시장 데이터를 불러오는 중
전체 종목
콜마홀딩스 과거 주가
콜마홀딩스 · 024720.KS · KOSPI
주요 제품·사업: 경영컨설팅,무역,과학및기술서비스업,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
콜마홀딩스 · 024720.KS · KOSPI
주요 제품·사업: 경영컨설팅,무역,과학및기술서비스업,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,350 | ₩9,450 | ₩9,190 | ₩9,400 | +0.53% | 4.4만 |
| 2026.10.07 | ₩9,270 | ₩9,450 | ₩9,260 | ₩9,270 | 0.00% | 9.8천 |
| 2026.10.06 | ₩9,300 | ₩9,420 | ₩9,160 | ₩9,260 | -0.43% | 2.4만 |
| 2026.10.02 | ₩9,420 | ₩9,430 | ₩9,150 | ₩9,290 | -1.38% | 2.4만 |
| 2026.10.01 | ₩9,300 | ₩9,370 | ₩9,180 | ₩9,300 | 0.00% | 8천 |
| 2026.09.30 | ₩9,460 | ₩9,460 | ₩9,160 | ₩9,180 | -2.96% | 1.2만 |
| 2026.09.29 | ₩9,190 | ₩9,410 | ₩9,190 | ₩9,260 | +0.76% | 9.1천 |
| 2026.09.28 | ₩9,300 | ₩9,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,120 |
| ₩9,350 |
| +0.54% |
| 1.5만 |
| 2026.09.23 | ₩9,420 | ₩9,450 | ₩9,240 | ₩9,240 | -1.91% | 2.2만 |
|---|
| 2026.09.22 | ₩9,650 | ₩9,650 | ₩9,160 | ₩9,420 | -2.38% | 1.4만 |
|---|
| 2026.09.21 | ₩9,360 | ₩9,600 | ₩9,340 | ₩9,500 | +1.50% | 1.5만 |
|---|
| 2026.09.18 | ₩9,500 | ₩9,500 | ₩9,360 | ₩9,410 | -0.95% | 1.8만 |
|---|
| 2026.09.17 | ₩9,540 | ₩9,670 | ₩9,320 | ₩9,370 | -1.78% | 1.9만 |
|---|
| 2026.09.16 | ₩9,520 | ₩9,520 | ₩9,290 | ₩9,400 | -1.26% | 1.5만 |
|---|
| 2026.09.15 | ₩9,450 | ₩9,530 | ₩9,340 | ₩9,430 | -0.21% | 1.4만 |
|---|
| 2026.09.14 | ₩9,500 | ₩9,500 | ₩9,250 | ₩9,390 | -1.16% | 3.1만 |
|---|
| 2026.09.11 | ₩9,510 | ₩9,510 | ₩9,100 | ₩9,440 | -0.74% | 1.8만 |
|---|
| 2026.09.10 | ₩9,730 | ₩9,730 | ₩9,070 | ₩9,460 | -2.77% | 3만 |
|---|
| 2026.09.09 | ₩9,620 | ₩9,750 | ₩9,500 | ₩9,520 | -1.04% | 1.6만 |
|---|
| 2026.09.08 | ₩9,810 | ₩9,920 | ₩9,600 | ₩9,650 | -1.63% | 2.7만 |
|---|
| 2026.09.07 | ₩10,040 | ₩10,040 | ₩9,700 | ₩9,720 | -3.19% | 3.3만 |
|---|
| 2026.09.04 | ₩9,920 | ₩10,100 | ₩9,820 | ₩9,960 | +0.40% | 3.4만 |
|---|
| 2026.09.03 | ₩10,080 | ₩10,080 | ₩9,750 | ₩9,990 | -0.89% | 4.2만 |
|---|
| 2026.09.02 | ₩10,050 | ₩10,130 | ₩9,940 | ₩10,000 | -0.50% | 3.7만 |
|---|
| 2026.09.01 | ₩10,330 | ₩10,350 | ₩10,020 | ₩10,150 | -1.74% | 3.7만 |
|---|
| 2026.08.31 | ₩10,490 | ₩10,490 | ₩10,130 | ₩10,330 | -1.53% | 5.5만 |
|---|
| 2026.08.28 | ₩10,210 | ₩10,550 | ₩10,010 | ₩10,530 | +3.13% | 15.7만 |
|---|
| 2026.08.27 | ₩10,210 | ₩10,230 | ₩10,010 | ₩10,030 | -1.76% | 3.3만 |
|---|
| 2026.08.26 | ₩10,400 | ₩10,420 | ₩10,200 | ₩10,280 | -1.15% | 5.5만 |
|---|
| 2026.08.25 | ₩9,990 | ₩10,380 | ₩9,930 | ₩10,350 | +3.60% | 6.3만 |
|---|
| 2026.08.24 | ₩9,930 | ₩10,230 | ₩9,930 | ₩10,080 | +1.51% | 1.8만 |
|---|
| 2026.08.21 | ₩9,900 | ₩10,090 | ₩9,900 | ₩9,990 | +0.91% | 2.9만 |
|---|
| 2026.08.20 | ₩9,790 | ₩10,300 | ₩9,790 | ₩10,280 | +5.01% | 5.3만 |
|---|
| 2026.08.19 | ₩9,610 | ₩9,820 | ₩9,560 | ₩9,630 | +0.21% | 6.3만 |
|---|
| 2026.08.18 | ₩10,200 | ₩10,200 | ₩9,710 | ₩9,840 | -3.53% | 12.3만 |
|---|
| 2026.08.14 | ₩10,470 | ₩10,480 | ₩10,180 | ₩10,250 | -2.10% | 5만 |
|---|
| 2026.08.13 | ₩10,510 | ₩10,700 | ₩10,270 | ₩10,350 | -1.52% | 9.2만 |
|---|
| 2026.08.12 | ₩10,160 | ₩11,170 | ₩10,160 | ₩10,660 | +4.92% | 57.5만 |
|---|
| 2026.08.11 | ₩10,060 | ₩10,210 | ₩9,960 | ₩10,000 | -0.60% | 12.8만 |
|---|
| 2026.08.10 | ₩9,710 | ₩10,160 | ₩9,610 | ₩10,040 | +3.40% | 7만 |
|---|
| 2026.08.07 | ₩9,700 | ₩9,840 | ₩9,600 | ₩9,730 | +0.31% | 3.5만 |
|---|
| 2026.08.06 | ₩9,480 | ₩9,710 | ₩9,350 | ₩9,700 | +2.32% | 4.9만 |
|---|
| 2026.08.05 | ₩9,360 | ₩9,500 | ₩9,240 | ₩9,480 | +1.28% | 4.1만 |
|---|
| 2026.08.04 | ₩9,000 | ₩9,370 | ₩9,000 | ₩9,330 | +3.67% | 5.8만 |
|---|
| 2026.08.03 | ₩9,000 | ₩9,170 | ₩8,800 | ₩9,130 | +1.44% | 2.4만 |
|---|
| 2026.07.31 | ₩8,700 | ₩8,970 | ₩8,500 | ₩8,960 | +2.99% | 4.5만 |
|---|
| 2026.07.30 | ₩8,400 | ₩8,900 | ₩8,380 | ₩8,690 | +3.45% | 13.4만 |
|---|
| 2026.07.29 | ₩8,410 | ₩9,020 | ₩8,250 | ₩8,330 | -0.95% | 21.2만 |
|---|
| 2026.07.28 | ₩8,850 | ₩8,960 | ₩8,330 | ₩8,520 | -3.73% | 7.1만 |
|---|
| 2026.07.27 | ₩8,620 | ₩9,030 | ₩8,620 | ₩8,830 | +2.44% | 3만 |
|---|
| 2026.07.24 | ₩8,670 | ₩8,820 | ₩8,560 | ₩8,660 | -0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩8,490 | ₩8,770 | ₩8,330 | ₩8,740 | +2.94% | 3만 |
|---|
| 2026.07.22 | ₩8,460 | ₩8,590 | ₩8,380 | ₩8,480 | +0.24% | 2.6만 |
|---|
| 2026.07.21 | ₩8,220 | ₩8,500 | ₩8,220 | ₩8,440 | +2.68% | 3.9만 |
|---|
| 2026.07.20 | ₩8,560 | ₩8,560 | ₩8,220 | ₩8,290 | -3.15% | 2.2만 |
|---|
| 2026.07.16 | ₩8,550 | ₩8,780 | ₩8,400 | ₩8,570 | +0.23% | 1.5만 |
|---|
| 2026.07.15 | ₩8,210 | ₩8,540 | ₩8,210 | ₩8,450 | +2.92% | 3.5만 |
|---|
| 2026.07.14 | ₩8,360 | ₩8,590 | ₩8,220 | ₩8,250 | -1.32% | 3만 |
|---|
| 2026.07.13 | ₩8,410 | ₩8,760 | ₩8,410 | ₩8,560 | +1.78% | 6.9만 |
|---|
| 2026.07.10 | ₩8,300 | ₩8,600 | ₩8,300 | ₩8,390 | +1.08% | 3.1만 |
|---|
| 2026.07.09 | ₩8,330 | ₩8,640 | ₩8,310 | ₩8,330 | 0.00% | 5.7만 |
|---|
| 2026.07.08 | ₩9,000 | ₩9,020 | ₩8,410 | ₩8,570 | -4.78% | 7.6만 |
|---|
| 2026.07.07 | ₩8,530 | ₩8,870 | ₩8,520 | ₩8,850 | +3.75% | 9.6만 |
|---|
| 2026.07.06 | ₩8,550 | ₩8,980 | ₩8,410 | ₩8,610 | +0.70% | 5.2만 |
|---|
| 2026.07.03 | ₩8,500 | ₩8,700 | ₩8,100 | ₩8,620 | +1.41% | 6.5만 |
|---|
| 2026.07.02 | ₩8,140 | ₩8,630 | ₩7,980 | ₩8,330 | +2.33% | 10.3만 |
|---|
| 2026.07.01 | ₩7,770 | ₩8,150 | ₩7,770 | ₩8,140 | +4.76% | 2.8만 |
|---|
| 2026.06.30 | ₩7,850 | ₩8,010 | ₩7,720 | ₩7,750 | -1.27% | 1.9만 |
|---|
| 2026.06.29 | ₩7,210 | ₩7,940 | ₩7,210 | ₩7,940 | +10.12% | 4.5만 |
|---|
| 2026.06.26 | ₩7,480 | ₩7,520 | ₩7,200 | ₩7,320 | -2.14% | 5.1만 |
|---|
| 2026.06.25 | ₩7,360 | ₩7,700 | ₩7,360 | ₩7,470 | +1.49% | 2.9만 |
|---|
| 2026.06.24 | ₩7,350 | ₩7,590 | ₩7,300 | ₩7,500 | +2.04% | 2.6만 |
|---|
| 2026.06.23 | ₩7,780 | ₩7,900 | ₩7,340 | ₩7,350 | -5.53% | 9.3만 |
|---|
| 2026.06.22 | ₩7,800 | ₩8,090 | ₩7,660 | ₩7,850 | +0.64% | 2.6만 |
|---|
| 2026.06.19 | ₩8,270 | ₩8,320 | ₩7,770 | ₩7,860 | -4.96% | 4.9만 |
|---|
| 2026.06.18 | ₩8,330 | ₩8,410 | ₩8,050 | ₩8,070 | -3.12% | 4.5만 |
|---|
| 2026.06.17 | ₩8,290 | ₩8,500 | ₩8,250 | ₩8,410 | +1.45% | 4만 |
|---|
| 2026.06.16 | ₩8,250 | ₩8,450 | ₩8,250 | ₩8,360 | +1.33% | 2.5만 |
|---|
| 2026.06.15 | ₩8,400 | ₩8,470 | ₩8,220 | ₩8,320 | -0.95% | 3.3만 |
|---|
| 2026.06.12 | ₩8,400 | ₩8,480 | ₩8,050 | ₩8,210 | -2.26% | 14.4만 |
|---|
| 2026.06.11 | ₩7,910 | ₩8,220 | ₩7,900 | ₩8,190 | +3.54% | 4만 |
|---|
| 2026.06.10 | ₩8,100 | ₩8,350 | ₩7,910 | ₩8,130 | +0.37% | 3.8만 |
|---|
| 2026.06.09 | ₩7,850 | ₩8,400 | ₩7,850 | ₩8,250 | +5.10% | 3.7만 |
|---|
| 2026.06.08 | ₩8,230 | ₩8,240 | ₩7,900 | ₩7,900 | -4.01% | 8.2만 |
|---|
| 2026.06.05 | ₩8,600 | ₩8,630 | ₩8,350 | ₩8,460 | -1.63% | 3.7만 |
|---|
| 2026.06.04 | ₩8,550 | ₩8,740 | ₩8,420 | ₩8,580 | +0.35% | 5.5만 |
|---|
| 2026.06.02 | ₩8,810 | ₩8,870 | ₩8,420 | ₩8,580 | -2.61% | 8.5만 |
|---|
| 2026.06.01 | ₩9,100 | ₩9,200 | ₩8,880 | ₩8,880 | -2.42% | 8.8만 |
|---|
| 2026.05.29 | ₩9,300 | ₩9,480 | ₩9,000 | ₩9,210 | -0.97% | 5.3만 |
|---|
| 2026.05.28 | ₩9,350 | ₩9,500 | ₩8,960 | ₩9,210 | -1.50% | 7.9만 |
|---|
| 2026.05.27 | ₩9,600 | ₩9,770 | ₩9,200 | ₩9,410 | -1.98% | 7.3만 |
|---|
| 2026.05.26 | ₩9,860 | ₩9,880 | ₩9,560 | ₩9,580 | -2.84% | 4.6만 |
|---|
| 2026.05.22 | ₩9,510 | ₩9,860 | ₩9,510 | ₩9,600 | +0.95% | 3.3만 |
|---|
| 2026.05.21 | ₩9,320 | ₩9,590 | ₩9,290 | ₩9,310 | -0.11% | 4.7만 |
|---|
| 2026.05.20 | ₩9,500 | ₩9,590 | ₩8,960 | ₩9,200 | -3.16% | 10.1만 |
|---|
| 2026.05.19 | ₩9,660 | ₩9,750 | ₩9,400 | ₩9,500 | -1.66% | 8.1만 |
|---|
| 2026.05.18 | ₩9,730 | ₩9,800 | ₩9,100 | ₩9,720 | -0.10% | 10.2만 |
|---|
| 2026.05.15 | ₩10,150 | ₩10,230 | ₩9,660 | ₩9,850 | -2.96% | 12.2만 |
|---|
| 2026.05.14 | ₩10,070 | ₩10,170 | ₩9,780 | ₩10,130 | +0.60% | 7.1만 |
|---|
| 2026.05.13 | ₩10,270 | ₩10,350 | ₩9,910 | ₩10,010 | -2.53% | 13.2만 |
|---|
| 2026.05.12 | ₩9,940 | ₩10,800 | ₩9,630 | ₩10,480 | +5.43% | 45만 |
|---|
| 2026.05.11 | ₩9,800 | ₩10,330 | ₩9,780 | ₩9,850 | +0.51% | 24.4만 |
|---|
| 2026.05.08 | ₩9,470 | ₩9,770 | ₩9,000 | ₩9,690 | +2.32% | 7만 |
|---|
| 2026.05.07 | ₩9,510 | ₩9,650 | ₩9,380 | ₩9,430 | -0.84% | 5만 |
|---|
| 2026.05.06 | ₩9,900 | ₩9,940 | ₩9,560 | ₩9,580 | -3.23% | 6.6만 |
|---|
| 2026.05.04 | ₩9,940 | ₩10,010 | ₩9,780 | ₩9,820 | -1.21% | 6.2만 |
|---|
| 2026.04.30 | ₩10,150 | ₩10,150 | ₩9,780 | ₩9,810 | -3.35% | 5.3만 |
|---|
| 2026.04.29 | ₩10,120 | ₩10,120 | ₩9,960 | ₩10,010 | -1.09% | 6.3만 |
|---|
| 2026.04.28 | ₩10,090 | ₩10,100 | ₩9,940 | ₩9,960 | -1.29% | 5.2만 |
|---|
| 2026.04.27 | ₩10,090 | ₩10,130 | ₩9,930 | ₩10,010 | -0.79% | 9.3만 |
|---|
| 2026.04.24 | ₩9,710 | ₩10,040 | ₩9,580 | ₩9,980 | +2.78% | 17.4만 |
|---|
| 2026.04.23 | ₩9,500 | ₩9,500 | ₩9,320 | ₩9,360 | -1.47% | 3.3만 |
|---|
| 2026.04.22 | ₩9,490 | ₩9,550 | ₩9,370 | ₩9,400 | -0.95% | 2.6만 |
|---|
| 2026.04.21 | ₩9,590 | ₩9,640 | ₩9,470 | ₩9,490 | -1.04% | 5.2만 |
|---|
| 2026.04.20 | ₩9,460 | ₩9,630 | ₩9,410 | ₩9,580 | +1.27% | 6.3만 |
|---|
| 2026.04.17 | ₩9,400 | ₩9,570 | ₩9,300 | ₩9,480 | +0.85% | 6만 |
|---|
| 2026.04.16 | ₩9,260 | ₩9,500 | ₩9,210 | ₩9,350 | +0.97% | 7.3만 |
|---|
| 2026.04.15 | ₩9,130 | ₩9,240 | ₩9,130 | ₩9,170 | +0.44% | 3.9만 |
|---|
| 2026.04.14 | ₩9,100 | ₩9,120 | ₩9,010 | ₩9,060 | -0.44% | 4.2만 |
|---|
| 2026.04.13 | ₩8,800 | ₩9,040 | ₩8,800 | ₩9,020 | +2.50% | 2.3만 |
|---|
| 2026.04.10 | ₩9,060 | ₩9,090 | ₩8,940 | ₩9,010 | -0.55% | 5.4만 |
|---|
| 2026.04.09 | ₩8,770 | ₩9,030 | ₩8,770 | ₩9,000 | +2.62% | 4.8만 |
|---|
| 2026.04.08 | ₩8,700 | ₩8,860 | ₩8,700 | ₩8,840 | +1.61% | 4.7만 |
|---|
| 2026.04.07 | ₩8,620 | ₩8,750 | ₩8,480 | ₩8,580 | -0.46% | 2.7만 |
|---|
| 2026.04.06 | ₩8,590 | ₩8,690 | ₩8,490 | ₩8,550 | -0.47% | 4.4만 |
|---|
| 2026.04.03 | ₩8,700 | ₩8,850 | ₩8,640 | ₩8,640 | -0.69% | 3.7만 |
|---|
| 2026.04.02 | ₩9,000 | ₩9,150 | ₩8,610 | ₩8,630 | -4.11% | 7.1만 |
|---|
| 2026.04.01 | ₩8,820 | ₩9,040 | ₩8,820 | ₩9,020 | +2.27% | 3.5만 |
|---|
| 2026.03.31 | ₩8,760 | ₩8,940 | ₩8,670 | ₩8,670 | -1.03% | 4.6만 |
|---|
| 2026.03.30 | ₩8,820 | ₩9,090 | ₩8,820 | ₩8,870 | +0.57% | 4.3만 |
|---|
| 2026.03.27 | ₩8,970 | ₩9,200 | ₩8,900 | ₩9,180 | +2.34% | 5.5만 |
|---|
| 2026.03.26 | ₩9,270 | ₩9,340 | ₩9,040 | ₩9,060 | -2.27% | 3.8만 |
|---|
| 2026.03.25 | ₩9,300 | ₩9,380 | ₩9,270 | ₩9,370 | +0.75% | 2.6만 |
|---|
| 2026.03.24 | ₩9,200 | ₩9,360 | ₩9,000 | ₩9,300 | +1.09% | 4.6만 |
|---|
| 2026.03.23 | ₩9,350 | ₩9,350 | ₩9,000 | ₩9,030 | -3.42% | 5.8만 |
|---|
| 2026.03.20 | ₩9,020 | ₩9,550 | ₩9,020 | ₩9,470 | +4.99% | 8만 |
|---|
| 2026.03.19 | ₩9,150 | ₩9,170 | ₩9,010 | ₩9,030 | -1.31% | 3.7만 |
|---|
| 2026.03.18 | ₩9,280 | ₩9,280 | ₩9,110 | ₩9,170 | -1.19% | 2.3만 |
|---|
| 2026.03.17 | ₩9,050 | ₩9,240 | ₩9,010 | ₩9,150 | +1.10% | 2.3만 |
|---|
| 2026.03.16 | ₩9,230 | ₩9,250 | ₩8,960 | ₩9,000 | -2.49% | 3.1만 |
|---|
| 2026.03.13 | ₩9,090 | ₩9,270 | ₩8,970 | ₩9,140 | +0.55% | 4.7만 |
|---|
| 2026.03.12 | ₩9,230 | ₩9,320 | ₩9,120 | ₩9,310 | +0.87% | 3.8만 |
|---|
| 2026.03.11 | ₩9,110 | ₩9,430 | ₩9,100 | ₩9,280 | +1.87% | 3.9만 |
|---|
| 2026.03.10 | ₩9,180 | ₩9,200 | ₩8,980 | ₩9,040 | -1.53% | 6만 |
|---|
| 2026.03.09 | ₩9,120 | ₩9,120 | ₩8,670 | ₩8,850 | -2.96% | 6만 |
|---|
| 2026.03.06 | ₩9,000 | ₩9,260 | ₩8,850 | ₩9,230 | +2.56% | 8.9만 |
|---|
| 2026.03.05 | ₩9,030 | ₩9,400 | ₩8,940 | ₩9,100 | +0.78% | 16.7만 |
|---|
| 2026.03.04 | ₩9,800 | ₩9,820 | ₩8,650 | ₩8,740 | -10.82% | 24.7만 |
|---|
| 2026.03.03 | ₩10,210 | ₩10,260 | ₩9,960 | ₩9,970 | -2.35% | 15.7만 |
|---|
| 2026.02.27 | ₩10,500 | ₩10,830 | ₩10,400 | ₩10,500 | 0.00% | 12.3만 |
|---|
| 2026.02.26 | ₩10,420 | ₩10,650 | ₩10,350 | ₩10,430 | +0.10% | 18만 |
|---|
| 2026.02.25 | ₩10,410 | ₩10,500 | ₩10,280 | ₩10,300 | -1.06% | 7만 |
|---|
| 2026.02.24 | ₩10,590 | ₩10,590 | ₩10,300 | ₩10,350 | -2.27% | 7.5만 |
|---|
| 2026.02.23 | ₩10,650 | ₩10,700 | ₩10,470 | ₩10,500 | -1.41% | 10.7만 |
|---|
| 2026.02.20 | ₩10,340 | ₩10,550 | ₩10,260 | ₩10,370 | +0.29% | 10만 |
|---|
| 2026.02.19 | ₩10,300 | ₩10,390 | ₩10,250 | ₩10,330 | +0.29% | 8.2만 |
|---|
| 2026.02.13 | ₩10,120 | ₩10,400 | ₩10,080 | ₩10,250 | +1.28% | 11.6만 |
|---|
| 2026.02.12 | ₩10,240 | ₩10,280 | ₩10,140 | ₩10,230 | -0.10% | 6.8만 |
|---|
| 2026.02.11 | ₩10,220 | ₩10,260 | ₩10,110 | ₩10,160 | -0.59% | 5.1만 |
|---|
| 2026.02.10 | ₩10,220 | ₩10,280 | ₩9,950 | ₩10,210 | -0.10% | 9.2만 |
|---|
| 2026.02.09 | ₩9,950 | ₩10,320 | ₩9,950 | ₩10,260 | +3.12% | 13.3만 |
|---|
| 2026.02.06 | ₩9,990 | ₩9,990 | ₩9,540 | ₩9,850 | -1.40% | 6.5만 |
|---|
| 2026.02.05 | ₩10,040 | ₩10,150 | ₩9,900 | ₩9,980 | -0.60% | 10.9만 |
|---|
| 2026.02.04 | ₩9,830 | ₩10,120 | ₩9,760 | ₩10,080 | +2.54% | 11.2만 |
|---|
| 2026.02.03 | ₩9,600 | ₩9,830 | ₩9,600 | ₩9,820 | +2.29% | 4.5만 |
|---|
| 2026.02.02 | ₩9,990 | ₩10,050 | ₩9,500 | ₩9,570 | -4.20% | 10.3만 |
|---|
| 2026.01.30 | ₩10,150 | ₩10,150 | ₩9,990 | ₩10,080 | -0.69% | 8.2만 |
|---|
| 2026.01.29 | ₩10,030 | ₩10,180 | ₩9,930 | ₩10,080 | +0.50% | 7.3만 |
|---|
| 2026.01.28 | ₩10,100 | ₩10,130 | ₩9,960 | ₩10,020 | -0.79% | 6.9만 |
|---|
| 2026.01.27 | ₩9,900 | ₩10,080 | ₩9,890 | ₩10,010 | +1.11% | 10.5만 |
|---|
| 2026.01.26 | ₩9,810 | ₩9,970 | ₩9,800 | ₩9,900 | +0.92% | 8.3만 |
|---|
| 2026.01.23 | ₩9,440 | ₩9,820 | ₩9,440 | ₩9,800 | +3.81% | 9.5만 |
|---|
| 2026.01.22 | ₩9,320 | ₩9,490 | ₩9,260 | ₩9,420 | +1.07% | 9만 |
|---|
| 2026.01.21 | ₩9,380 | ₩9,450 | ₩9,180 | ₩9,200 | -1.92% | 12.5만 |
|---|
| 2026.01.20 | ₩9,370 | ₩9,580 | ₩9,300 | ₩9,470 | +1.07% | 7.8만 |
|---|
| 2026.01.19 | ₩9,420 | ₩9,600 | ₩9,320 | ₩9,360 | -0.64% | 5만 |
|---|
| 2026.01.16 | ₩9,500 | ₩9,690 | ₩9,460 | ₩9,490 | -0.11% | 4.7만 |
|---|
| 2026.01.15 | ₩9,550 | ₩9,600 | ₩9,360 | ₩9,520 | -0.31% | 4.1만 |
|---|
| 2026.01.14 | ₩9,370 | ₩9,540 | ₩9,350 | ₩9,460 | +0.96% | 5.2만 |
|---|
| 2026.01.13 | ₩9,440 | ₩9,500 | ₩9,270 | ₩9,350 | -0.95% | 4.3만 |
|---|
| 2026.01.12 | ₩9,390 | ₩9,480 | ₩9,300 | ₩9,450 | +0.64% | 3.8만 |
|---|
| 2026.01.09 | ₩9,240 | ₩9,450 | ₩9,200 | ₩9,390 | +1.62% | 3.6만 |
|---|
| 2026.01.08 | ₩9,530 | ₩9,530 | ₩9,210 | ₩9,220 | -3.25% | 7.8만 |
|---|
| 2026.01.07 | ₩9,630 | ₩9,660 | ₩9,350 | ₩9,470 | -1.66% | 11.6만 |
|---|
| 2026.01.06 | ₩9,700 | ₩9,820 | ₩9,620 | ₩9,630 | -0.72% | 6.5만 |
|---|
| 2026.01.05 | ₩9,950 | ₩9,950 | ₩9,730 | ₩9,790 | -1.61% | 4.9만 |
|---|
| 2026.01.02 | ₩9,580 | ₩9,850 | ₩9,580 | ₩9,820 | +2.51% | 9.7만 |
|---|
| 2025.12.30 | ₩9,640 | ₩9,720 | ₩9,510 | ₩9,510 | -1.35% | 8.6만 |
|---|
| 2025.12.29 | ₩9,610 | ₩9,720 | ₩9,500 | ₩9,640 | +0.31% | 9.1만 |
|---|
| 2025.12.26 | ₩9,830 | ₩9,900 | ₩9,610 | ₩9,610 | -2.24% | 12.5만 |
|---|
| 2025.12.24 | ₩9,920 | ₩10,020 | ₩9,860 | ₩9,880 | -0.40% | 3.3만 |
|---|
| 2025.12.23 | ₩9,940 | ₩10,050 | ₩9,900 | ₩9,920 | -0.20% | 6.3만 |
|---|
| 2025.12.22 | ₩10,000 | ₩10,030 | ₩9,850 | ₩10,000 | 0.00% | 4.9만 |
|---|
| 2025.12.19 | ₩9,780 | ₩9,950 | ₩9,770 | ₩9,940 | +1.64% | 5.6만 |
|---|
| 2025.12.18 | ₩9,860 | ₩9,910 | ₩9,570 | ₩9,730 | -1.32% | 7.4만 |
|---|
| 2025.12.17 | ₩10,010 | ₩10,120 | ₩9,890 | ₩9,920 | -0.90% | 7.1만 |
|---|
| 2025.12.16 | ₩10,050 | ₩10,150 | ₩9,950 | ₩9,980 | -0.70% | 10만 |
|---|
| 2025.12.15 | ₩10,160 | ₩10,170 | ₩9,920 | ₩10,040 | -1.18% | 8.2만 |
|---|
| 2025.12.12 | ₩10,050 | ₩10,200 | ₩10,020 | ₩10,170 | +1.19% | 8.4만 |
|---|
| 2025.12.11 | ₩9,890 | ₩10,150 | ₩9,800 | ₩9,980 | +0.91% | 14.6만 |
|---|
| 2025.12.10 | ₩9,970 | ₩10,000 | ₩9,890 | ₩9,910 | -0.60% | 10만 |
|---|
| 2025.12.09 | ₩10,040 | ₩10,090 | ₩9,930 | ₩10,010 | -0.30% | 8.6만 |
|---|
| 2025.12.08 | ₩10,210 | ₩10,350 | ₩10,000 | ₩10,020 | -1.86% | 14.3만 |
|---|
| 2025.12.05 | ₩10,170 | ₩10,220 | ₩10,050 | ₩10,210 | +0.39% | 8.4만 |
|---|
| 2025.12.04 | ₩10,260 | ₩10,330 | ₩10,060 | ₩10,130 | -1.27% | 10.8만 |
|---|
| 2025.12.03 | ₩10,250 | ₩10,370 | ₩10,200 | ₩10,310 | +0.59% | 5.3만 |
|---|
| 2025.12.02 | ₩10,200 | ₩10,330 | ₩10,160 | ₩10,290 | +0.88% | 6.6만 |
|---|
| 2025.12.01 | ₩10,450 | ₩10,530 | ₩10,140 | ₩10,180 | -2.58% | 12.1만 |
|---|
| 2025.11.28 | ₩10,400 | ₩10,510 | ₩10,290 | ₩10,440 | +0.38% | 6.4만 |
|---|
| 2025.11.27 | ₩10,380 | ₩10,530 | ₩10,220 | ₩10,290 | -0.87% | 5.7만 |
|---|
| 2025.11.26 | ₩10,150 | ₩10,490 | ₩10,150 | ₩10,490 | +3.35% | 11.5만 |
|---|
| 2025.11.25 | ₩10,400 | ₩10,530 | ₩10,070 | ₩10,100 | -2.88% | 15.1만 |
|---|
| 2025.11.24 | ₩10,480 | ₩10,600 | ₩10,320 | ₩10,450 | -0.29% | 8.7만 |
|---|
| 2025.11.21 | ₩10,680 | ₩10,760 | ₩10,340 | ₩10,350 | -3.09% | 15.4만 |
|---|
| 2025.11.20 | ₩10,200 | ₩10,810 | ₩10,200 | ₩10,750 | +5.39% | 16.2만 |
|---|
| 2025.11.19 | ₩10,060 | ₩10,400 | ₩10,060 | ₩10,250 | +1.89% | 12.8만 |
|---|
| 2025.11.18 | ₩10,350 | ₩10,500 | ₩10,190 | ₩10,190 | -1.55% | 9.9만 |
|---|
| 2025.11.17 | ₩10,620 | ₩10,670 | ₩10,350 | ₩10,480 | -1.32% | 17.9만 |
|---|
| 2025.11.14 | ₩10,750 | ₩10,960 | ₩10,600 | ₩10,600 | -1.40% | 12.8만 |
|---|
| 2025.11.13 | ₩10,870 | ₩11,050 | ₩10,800 | ₩10,850 | -0.18% | 17.3만 |
|---|
| 2025.11.12 | ₩10,840 | ₩11,060 | ₩10,690 | ₩11,010 | +1.57% | 19만 |
|---|
| 2025.11.11 | ₩10,810 | ₩11,890 | ₩10,650 | ₩10,710 | -0.93% | 35.6만 |
|---|
| 2025.11.10 | ₩10,620 | ₩10,940 | ₩10,600 | ₩10,860 | +2.26% | 15만 |
|---|
| 2025.11.07 | ₩10,750 | ₩11,070 | ₩10,540 | ₩10,650 | -0.93% | 15만 |
|---|
| 2025.11.06 | ₩10,700 | ₩10,900 | ₩10,600 | ₩10,750 | +0.47% | 11.5만 |
|---|
| 2025.11.05 | ₩10,800 | ₩10,980 | ₩10,410 | ₩10,700 | -0.93% | 22.2만 |
|---|
| 2025.11.04 | ₩10,810 | ₩11,200 | ₩10,810 | ₩10,920 | +1.02% | 16.3만 |
|---|
| 2025.11.03 | ₩11,010 | ₩11,200 | ₩10,860 | ₩10,980 | -0.27% | 23.4만 |
|---|
| 2025.10.31 | ₩11,140 | ₩11,220 | ₩10,940 | ₩11,050 | -0.81% | 30.2만 |
|---|
| 2025.10.30 | ₩11,380 | ₩11,410 | ₩11,120 | ₩11,180 | -1.76% | 18.5만 |
|---|
| 2025.10.29 | ₩11,420 | ₩11,460 | ₩11,220 | ₩11,360 | -0.53% | 16.1만 |
|---|
| 2025.10.28 | ₩11,490 | ₩11,700 | ₩11,360 | ₩11,370 | -1.04% | 16.6만 |
|---|
| 2025.10.27 | ₩11,390 | ₩11,490 | ₩11,360 | ₩11,450 | +0.53% | 19만 |
|---|
| 2025.10.24 | ₩11,530 | ₩11,660 | ₩11,350 | ₩11,430 | -0.87% | 23.2만 |
|---|
| 2025.10.23 | ₩11,880 | ₩11,940 | ₩11,530 | ₩11,530 | -2.95% | 16.8만 |
|---|
| 2025.10.22 | ₩11,810 | ₩11,940 | ₩11,720 | ₩11,910 | +0.85% | 9.9만 |
|---|
| 2025.10.21 | ₩11,920 | ₩12,050 | ₩11,760 | ₩11,820 | -0.84% | 14.7만 |
|---|
| 2025.10.20 | ₩11,780 | ₩12,250 | ₩11,650 | ₩11,970 | +1.61% | 16.1만 |
|---|
| 2025.10.17 | ₩11,970 | ₩12,040 | ₩11,520 | ₩11,800 | -1.42% | 19.5만 |
|---|
| 2025.10.16 | ₩12,100 | ₩12,230 | ₩11,970 | ₩12,000 | -0.83% | 14.7만 |
|---|
| 2025.10.15 | ₩11,940 | ₩12,130 | ₩11,920 | ₩12,100 | +1.34% | 11.9만 |
|---|
| 2025.10.14 | ₩12,040 | ₩12,210 | ₩11,820 | ₩11,930 | -0.91% | 22.1만 |
|---|
| 2025.10.13 | ₩11,980 | ₩12,260 | ₩11,850 | ₩12,080 | +0.83% | 12.6만 |
|---|
| 2025.10.10 | ₩12,430 | ₩12,430 | ₩12,050 | ₩12,290 | -1.13% | 16.6만 |
|---|