시장 데이터를 불러오는 중
전체 종목
케이피에프 과거 주가
024880.KQ · KOSDAQ
주요 제품·사업: 볼트류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024880.KQ · KOSDAQ
주요 제품·사업: 볼트류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,850 | ₩3,850 | ₩3,790 | ₩3,840 | -0.26% | 3만 |
| 2026.10.07 | ₩3,920 | ₩3,920 | ₩3,795 | ₩3,830 | -2.30% | 4.5만 |
| 2026.10.06 | ₩3,955 | ₩3,990 | ₩3,875 | ₩3,910 | -1.14% | 8.8만 |
| 2026.10.02 | ₩3,880 | ₩3,995 | ₩3,840 | ₩3,975 | +2.45% | 9.1만 |
| 2026.10.01 | ₩3,880 | ₩3,930 | ₩3,820 | ₩3,890 | +0.26% | 2만 |
| 2026.09.30 | ₩3,845 | ₩3,900 | ₩3,830 | ₩3,880 | +0.91% | 3.5만 |
| 2026.09.29 | ₩3,895 | ₩3,895 | ₩3,805 | ₩3,865 | -0.77% | 7.8만 |
| 2026.09.28 | ₩3,785 | ₩3,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,765 |
| ₩3,900 |
| +3.04% |
| 9.2만 |
| 2026.09.23 | ₩3,855 | ₩3,855 | ₩3,785 | ₩3,785 | -1.82% | 4.9만 |
|---|
| 2026.09.22 | ₩3,880 | ₩4,060 | ₩3,825 | ₩3,835 | -1.16% | 4.6만 |
|---|
| 2026.09.21 | ₩3,890 | ₩3,935 | ₩3,805 | ₩3,880 | -0.26% | 2.8만 |
|---|
| 2026.09.18 | ₩3,890 | ₩3,890 | ₩3,800 | ₩3,880 | -0.26% | 3.7만 |
|---|
| 2026.09.17 | ₩3,805 | ₩3,870 | ₩3,800 | ₩3,800 | -0.13% | 2.2만 |
|---|
| 2026.09.16 | ₩3,870 | ₩3,895 | ₩3,800 | ₩3,805 | -1.68% | 1.8만 |
|---|
| 2026.09.15 | ₩3,880 | ₩3,880 | ₩3,810 | ₩3,870 | -0.26% | 3.7만 |
|---|
| 2026.09.14 | ₩3,845 | ₩3,850 | ₩3,800 | ₩3,845 | 0.00% | 4.2만 |
|---|
| 2026.09.11 | ₩3,815 | ₩3,845 | ₩3,770 | ₩3,845 | +0.79% | 1.5만 |
|---|
| 2026.09.10 | ₩3,835 | ₩3,835 | ₩3,740 | ₩3,830 | -0.13% | 3.6만 |
|---|
| 2026.09.09 | ₩3,790 | ₩3,885 | ₩3,775 | ₩3,795 | +0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩3,875 | ₩3,915 | ₩3,780 | ₩3,790 | -2.19% | 3.4만 |
|---|
| 2026.09.07 | ₩3,870 | ₩3,900 | ₩3,840 | ₩3,875 | +0.13% | 1.9만 |
|---|
| 2026.09.04 | ₩3,840 | ₩3,870 | ₩3,800 | ₩3,870 | +0.78% | 1.4만 |
|---|
| 2026.09.03 | ₩3,760 | ₩3,850 | ₩3,735 | ₩3,810 | +1.33% | 2.9만 |
|---|
| 2026.09.02 | ₩3,775 | ₩3,790 | ₩3,730 | ₩3,760 | -0.40% | 4.2만 |
|---|
| 2026.09.01 | ₩3,860 | ₩3,860 | ₩3,780 | ₩3,795 | -1.68% | 12.6만 |
|---|
| 2026.08.31 | ₩3,845 | ₩3,860 | ₩3,780 | ₩3,860 | +0.39% | 2.5만 |
|---|
| 2026.08.28 | ₩3,890 | ₩3,890 | ₩3,820 | ₩3,870 | -0.51% | 1.2만 |
|---|
| 2026.08.27 | ₩3,930 | ₩3,975 | ₩3,860 | ₩3,875 | -1.40% | 1.9만 |
|---|
| 2026.08.26 | ₩3,860 | ₩3,935 | ₩3,855 | ₩3,930 | +1.81% | 1.7만 |
|---|
| 2026.08.25 | ₩3,735 | ₩3,890 | ₩3,725 | ₩3,890 | +4.15% | 5.6만 |
|---|
| 2026.08.24 | ₩3,770 | ₩3,805 | ₩3,725 | ₩3,770 | 0.00% | 3.3만 |
|---|
| 2026.08.21 | ₩3,905 | ₩3,905 | ₩3,735 | ₩3,780 | -3.20% | 5만 |
|---|
| 2026.08.20 | ₩3,875 | ₩3,950 | ₩3,835 | ₩3,930 | +1.42% | 7만 |
|---|
| 2026.08.19 | ₩3,785 | ₩3,880 | ₩3,780 | ₩3,880 | +2.51% | 4.1만 |
|---|
| 2026.08.18 | ₩3,925 | ₩3,950 | ₩3,845 | ₩3,885 | -1.02% | 9.3만 |
|---|
| 2026.08.14 | ₩3,920 | ₩3,925 | ₩3,845 | ₩3,925 | +0.13% | 5.7만 |
|---|
| 2026.08.13 | ₩3,945 | ₩3,990 | ₩3,855 | ₩3,880 | -1.65% | 3.7만 |
|---|
| 2026.08.12 | ₩3,980 | ₩3,990 | ₩3,910 | ₩3,950 | -0.75% | 2.7만 |
|---|
| 2026.08.11 | ₩3,865 | ₩3,975 | ₩3,865 | ₩3,960 | +2.46% | 2.5만 |
|---|
| 2026.08.10 | ₩3,825 | ₩3,945 | ₩3,810 | ₩3,935 | +2.88% | 3.9만 |
|---|
| 2026.08.07 | ₩3,830 | ₩3,870 | ₩3,745 | ₩3,825 | -0.13% | 2.9만 |
|---|
| 2026.08.06 | ₩3,860 | ₩3,895 | ₩3,725 | ₩3,835 | -0.65% | 3.9만 |
|---|
| 2026.08.05 | ₩3,795 | ₩3,860 | ₩3,785 | ₩3,850 | +1.45% | 3.7만 |
|---|
| 2026.08.04 | ₩3,665 | ₩3,770 | ₩3,665 | ₩3,765 | +2.73% | 2.4만 |
|---|
| 2026.08.03 | ₩3,580 | ₩3,770 | ₩3,580 | ₩3,665 | +2.37% | 2.9만 |
|---|
| 2026.07.31 | ₩3,470 | ₩3,665 | ₩3,455 | ₩3,650 | +5.19% | 6.8만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,520 | ₩3,350 | ₩3,405 | +1.64% | 7.9만 |
|---|
| 2026.07.29 | ₩3,630 | ₩3,695 | ₩3,310 | ₩3,395 | -6.47% | 15.7만 |
|---|
| 2026.07.28 | ₩3,815 | ₩3,815 | ₩3,590 | ₩3,650 | -4.33% | 7만 |
|---|
| 2026.07.27 | ₩3,815 | ₩3,870 | ₩3,730 | ₩3,830 | +0.39% | 2.2만 |
|---|
| 2026.07.24 | ₩3,860 | ₩3,895 | ₩3,735 | ₩3,770 | -2.33% | 3.4만 |
|---|
| 2026.07.23 | ₩3,720 | ₩3,895 | ₩3,690 | ₩3,860 | +3.76% | 4.2만 |
|---|
| 2026.07.22 | ₩3,690 | ₩3,790 | ₩3,635 | ₩3,715 | +0.68% | 3.8만 |
|---|
| 2026.07.21 | ₩3,610 | ₩3,690 | ₩3,565 | ₩3,655 | +1.25% | 4.8만 |
|---|
| 2026.07.20 | ₩3,800 | ₩3,805 | ₩3,610 | ₩3,610 | -5.00% | 4.6만 |
|---|
| 2026.07.16 | ₩3,785 | ₩3,820 | ₩3,710 | ₩3,780 | -0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩3,635 | ₩3,810 | ₩3,635 | ₩3,800 | +4.54% | 5.7만 |
|---|
| 2026.07.14 | ₩3,700 | ₩3,700 | ₩3,590 | ₩3,635 | -1.76% | 15.9만 |
|---|
| 2026.07.13 | ₩3,790 | ₩3,885 | ₩3,650 | ₩3,700 | -2.37% | 7.9만 |
|---|
| 2026.07.10 | ₩3,735 | ₩3,905 | ₩3,700 | ₩3,740 | +0.13% | 8.9만 |
|---|
| 2026.07.09 | ₩3,645 | ₩3,770 | ₩3,610 | ₩3,670 | +0.69% | 6.9만 |
|---|
| 2026.07.08 | ₩3,730 | ₩3,845 | ₩3,650 | ₩3,675 | -1.47% | 11.6만 |
|---|
| 2026.07.07 | ₩3,890 | ₩3,900 | ₩3,705 | ₩3,790 | -2.57% | 13.1만 |
|---|
| 2026.07.06 | ₩3,895 | ₩3,955 | ₩3,780 | ₩3,900 | +0.13% | 6.6만 |
|---|
| 2026.07.03 | ₩3,850 | ₩3,950 | ₩3,680 | ₩3,865 | +0.39% | 5.1만 |
|---|
| 2026.07.02 | ₩3,940 | ₩3,940 | ₩3,765 | ₩3,800 | -3.55% | 7.3만 |
|---|
| 2026.07.01 | ₩3,900 | ₩3,975 | ₩3,800 | ₩3,880 | -0.51% | 3.5만 |
|---|
| 2026.06.30 | ₩3,980 | ₩3,995 | ₩3,800 | ₩3,800 | -4.52% | 5.4만 |
|---|
| 2026.06.29 | ₩3,735 | ₩3,980 | ₩3,720 | ₩3,980 | +6.56% | 6만 |
|---|
| 2026.06.26 | ₩3,840 | ₩3,840 | ₩3,595 | ₩3,685 | -4.04% | 12.9만 |
|---|
| 2026.06.25 | ₩3,895 | ₩3,955 | ₩3,750 | ₩3,750 | -3.72% | 8.6만 |
|---|
| 2026.06.24 | ₩3,845 | ₩3,930 | ₩3,785 | ₩3,855 | +0.26% | 9.7만 |
|---|
| 2026.06.23 | ₩4,050 | ₩4,060 | ₩3,840 | ₩3,855 | -4.81% | 12.5만 |
|---|
| 2026.06.22 | ₩4,160 | ₩4,200 | ₩4,015 | ₩4,080 | -1.92% | 9만 |
|---|
| 2026.06.19 | ₩4,320 | ₩4,340 | ₩4,065 | ₩4,170 | -3.47% | 16만 |
|---|
| 2026.06.18 | ₩4,510 | ₩4,540 | ₩4,315 | ₩4,340 | -3.77% | 8.6만 |
|---|
| 2026.06.17 | ₩4,490 | ₩4,515 | ₩4,370 | ₩4,510 | +0.45% | 9.6만 |
|---|
| 2026.06.16 | ₩4,365 | ₩4,695 | ₩4,340 | ₩4,470 | +2.41% | 15.7만 |
|---|
| 2026.06.15 | ₩4,440 | ₩4,440 | ₩4,330 | ₩4,365 | -1.69% | 10.3만 |
|---|
| 2026.06.12 | ₩4,250 | ₩4,420 | ₩4,240 | ₩4,350 | +2.35% | 14.6만 |
|---|
| 2026.06.11 | ₩4,120 | ₩4,245 | ₩4,060 | ₩4,215 | +2.31% | 11.2만 |
|---|
| 2026.06.10 | ₩4,150 | ₩4,295 | ₩4,045 | ₩4,165 | +0.36% | 13.4만 |
|---|
| 2026.06.09 | ₩4,045 | ₩4,230 | ₩4,045 | ₩4,120 | +1.85% | 12.5만 |
|---|
| 2026.06.08 | ₩4,155 | ₩4,285 | ₩4,035 | ₩4,035 | -2.89% | 20.6만 |
|---|
| 2026.06.05 | ₩4,495 | ₩4,495 | ₩4,310 | ₩4,370 | -2.78% | 21.2만 |
|---|
| 2026.06.04 | ₩4,530 | ₩4,635 | ₩4,440 | ₩4,495 | -0.77% | 13.7만 |
|---|
| 2026.06.02 | ₩4,790 | ₩4,795 | ₩4,475 | ₩4,570 | -4.59% | 29만 |
|---|
| 2026.06.01 | ₩4,955 | ₩4,975 | ₩4,690 | ₩4,805 | -3.03% | 32.1만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,270 | ₩4,945 | ₩4,955 | -5.26% | 19.7만 |
|---|
| 2026.05.28 | ₩5,390 | ₩5,430 | ₩5,000 | ₩5,190 | -3.71% | 25만 |
|---|
| 2026.05.27 | ₩5,690 | ₩5,740 | ₩5,340 | ₩5,370 | -5.62% | 21.1만 |
|---|
| 2026.05.26 | ₩5,740 | ₩5,830 | ₩5,650 | ₩5,690 | -0.87% | 18.4만 |
|---|
| 2026.05.22 | ₩5,620 | ₩5,810 | ₩5,620 | ₩5,720 | +1.78% | 17.8만 |
|---|
| 2026.05.21 | ₩5,390 | ₩5,680 | ₩5,390 | ₩5,620 | +4.27% | 18.7만 |
|---|
| 2026.05.20 | ₩5,320 | ₩5,350 | ₩5,000 | ₩5,340 | +0.38% | 25.3만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,580 | ₩5,210 | ₩5,280 | -2.94% | 26.2만 |
|---|
| 2026.05.18 | ₩5,560 | ₩5,580 | ₩5,190 | ₩5,350 | -3.78% | 13.8만 |
|---|
| 2026.05.15 | ₩5,750 | ₩5,810 | ₩5,510 | ₩5,650 | -1.74% | 21.2만 |
|---|
| 2026.05.14 | ₩5,730 | ₩5,890 | ₩5,680 | ₩5,740 | +0.17% | 9.9만 |
|---|
| 2026.05.13 | ₩5,940 | ₩5,960 | ₩5,690 | ₩5,730 | -3.54% | 23.3만 |
|---|
| 2026.05.12 | ₩5,900 | ₩6,220 | ₩5,800 | ₩5,940 | +0.68% | 53.4만 |
|---|
| 2026.05.11 | ₩5,610 | ₩6,110 | ₩5,400 | ₩5,870 | +4.63% | 53.2만 |
|---|
| 2026.05.08 | ₩5,620 | ₩5,730 | ₩5,520 | ₩5,610 | -0.18% | 13.8만 |
|---|
| 2026.05.07 | ₩5,730 | ₩5,850 | ₩5,590 | ₩5,620 | -1.92% | 22.1만 |
|---|
| 2026.05.06 | ₩6,000 | ₩6,080 | ₩5,530 | ₩5,650 | -5.83% | 41만 |
|---|
| 2026.05.04 | ₩5,930 | ₩6,020 | ₩5,800 | ₩5,860 | -1.18% | 18.7만 |
|---|
| 2026.04.30 | ₩6,020 | ₩6,020 | ₩5,800 | ₩5,880 | -2.33% | 16만 |
|---|
| 2026.04.29 | ₩6,110 | ₩6,120 | ₩5,940 | ₩6,000 | -1.80% | 12.5만 |
|---|
| 2026.04.28 | ₩6,030 | ₩6,170 | ₩6,000 | ₩6,110 | +1.33% | 21.5만 |
|---|
| 2026.04.27 | ₩6,000 | ₩6,040 | ₩5,870 | ₩6,030 | +0.50% | 26.9만 |
|---|
| 2026.04.24 | ₩5,830 | ₩6,090 | ₩5,780 | ₩5,980 | +2.57% | 35.4만 |
|---|
| 2026.04.23 | ₩5,780 | ₩5,920 | ₩5,770 | ₩5,850 | +1.21% | 22.2만 |
|---|
| 2026.04.22 | ₩5,650 | ₩5,730 | ₩5,550 | ₩5,720 | +1.24% | 18.6만 |
|---|
| 2026.04.21 | ₩5,680 | ₩5,740 | ₩5,610 | ₩5,650 | -0.53% | 26.2만 |
|---|
| 2026.04.20 | ₩5,670 | ₩5,750 | ₩5,600 | ₩5,650 | -0.35% | 24.3만 |
|---|
| 2026.04.17 | ₩5,590 | ₩5,700 | ₩5,530 | ₩5,670 | +1.43% | 22.3만 |
|---|
| 2026.04.16 | ₩5,570 | ₩5,690 | ₩5,550 | ₩5,590 | +0.36% | 18.3만 |
|---|
| 2026.04.15 | ₩5,670 | ₩5,760 | ₩5,520 | ₩5,570 | -1.76% | 26.6만 |
|---|
| 2026.04.14 | ₩5,640 | ₩5,740 | ₩5,490 | ₩5,630 | -0.18% | 40.3만 |
|---|
| 2026.04.13 | ₩5,120 | ₩5,810 | ₩5,010 | ₩5,530 | +8.01% | 76.4만 |
|---|
| 2026.04.10 | ₩4,965 | ₩5,160 | ₩4,965 | ₩5,120 | +3.12% | 20.6만 |
|---|
| 2026.04.09 | ₩5,060 | ₩5,100 | ₩4,920 | ₩4,940 | -2.37% | 11.2만 |
|---|
| 2026.04.08 | ₩5,020 | ₩5,140 | ₩5,020 | ₩5,120 | +1.99% | 13.7만 |
|---|
| 2026.04.07 | ₩5,080 | ₩5,080 | ₩4,835 | ₩4,930 | -2.95% | 26만 |
|---|
| 2026.04.06 | ₩5,250 | ₩5,330 | ₩5,000 | ₩5,030 | -4.19% | 20.6만 |
|---|
| 2026.04.03 | ₩5,230 | ₩5,380 | ₩5,140 | ₩5,250 | +0.38% | 24만 |
|---|
| 2026.04.02 | ₩5,530 | ₩5,580 | ₩5,090 | ₩5,110 | -7.59% | 34.2만 |
|---|
| 2026.04.01 | ₩5,540 | ₩5,630 | ₩5,410 | ₩5,490 | -0.90% | 29.1만 |
|---|
| 2026.03.31 | ₩5,960 | ₩5,960 | ₩5,390 | ₩5,390 | -9.56% | 60.5만 |
|---|
| 2026.03.30 | ₩6,229 | ₩6,374 | ₩6,055 | ₩6,248 | +0.31% | 40.5만 |
|---|
| 2026.03.27 | ₩6,219 | ₩6,491 | ₩6,161 | ₩6,394 | +2.80% | 38만 |
|---|
| 2026.03.26 | ₩6,442 | ₩6,481 | ₩6,219 | ₩6,297 | -2.26% | 22만 |
|---|
| 2026.03.25 | ₩6,384 | ₩6,665 | ₩6,316 | ₩6,500 | +1.82% | 42.1만 |
|---|
| 2026.03.24 | ₩6,403 | ₩6,442 | ₩6,064 | ₩6,345 | -0.91% | 39.1만 |
|---|
| 2026.03.23 | ₩6,384 | ₩6,626 | ₩6,210 | ₩6,287 | -1.52% | 88.4만 |
|---|
| 2026.03.20 | ₩6,142 | ₩6,510 | ₩6,142 | ₩6,384 | +3.94% | 54.9만 |
|---|
| 2026.03.19 | ₩5,977 | ₩6,103 | ₩5,948 | ₩6,055 | +1.30% | 14.3만 |
|---|
| 2026.03.18 | ₩6,142 | ₩6,171 | ₩6,006 | ₩6,103 | -0.63% | 21.1만 |
|---|
| 2026.03.17 | ₩6,045 | ₩6,229 | ₩5,968 | ₩6,055 | +0.16% | 42.8만 |
|---|
| 2026.03.16 | ₩6,035 | ₩6,093 | ₩5,832 | ₩5,851 | -3.05% | 31.9만 |
|---|
| 2026.03.13 | ₩5,909 | ₩6,355 | ₩5,774 | ₩6,045 | +2.30% | 67.5만 |
|---|
| 2026.03.12 | ₩5,997 | ₩6,035 | ₩5,803 | ₩5,909 | -1.45% | 38만 |
|---|
| 2026.03.11 | ₩5,483 | ₩6,026 | ₩5,289 | ₩5,832 | +6.36% | 91.2만 |
|---|
| 2026.03.10 | ₩5,861 | ₩5,871 | ₩5,367 | ₩5,454 | -6.94% | 47.1만 |
|---|
| 2026.03.09 | ₩5,677 | ₩5,813 | ₩5,599 | ₩5,725 | +0.85% | 19.4만 |
|---|
| 2026.03.06 | ₩5,783 | ₩5,851 | ₩5,609 | ₩5,832 | +0.84% | 14만 |
|---|
| 2026.03.05 | ₩5,599 | ₩5,832 | ₩5,561 | ₩5,813 | +3.81% | 26.4만 |
|---|
| 2026.03.04 | ₩5,880 | ₩5,880 | ₩5,270 | ₩5,328 | -9.39% | 45.9만 |
|---|
| 2026.03.03 | ₩6,181 | ₩6,248 | ₩5,968 | ₩5,968 | -3.45% | 26만 |
|---|
| 2026.02.27 | ₩6,316 | ₩6,462 | ₩6,239 | ₩6,239 | -1.23% | 44.1만 |
|---|
| 2026.02.26 | ₩6,287 | ₩6,588 | ₩6,132 | ₩6,287 | 0.00% | 91.1만 |
|---|
| 2026.02.25 | ₩6,210 | ₩6,374 | ₩6,171 | ₩6,229 | +0.31% | 21.3만 |
|---|
| 2026.02.24 | ₩6,287 | ₩6,336 | ₩6,093 | ₩6,190 | -1.54% | 29만 |
|---|
| 2026.02.23 | ₩6,200 | ₩6,462 | ₩6,171 | ₩6,336 | +2.19% | 50.8만 |
|---|
| 2026.02.20 | ₩5,987 | ₩6,200 | ₩5,948 | ₩6,152 | +2.75% | 32.7만 |
|---|
| 2026.02.19 | ₩5,938 | ₩6,103 | ₩5,919 | ₩6,026 | +1.47% | 16.7만 |
|---|
| 2026.02.13 | ₩5,803 | ₩5,929 | ₩5,735 | ₩5,861 | +1.00% | 16.8만 |
|---|
| 2026.02.12 | ₩5,880 | ₩5,929 | ₩5,764 | ₩5,861 | -0.33% | 21.3만 |
|---|
| 2026.02.11 | ₩5,890 | ₩5,938 | ₩5,822 | ₩5,929 | +0.66% | 15.1만 |
|---|
| 2026.02.10 | ₩5,871 | ₩6,181 | ₩5,813 | ₩5,900 | +0.50% | 50.4만 |
|---|
| 2026.02.09 | ₩5,813 | ₩5,900 | ₩5,754 | ₩5,871 | +1.00% | 15만 |
|---|
| 2026.02.06 | ₩5,754 | ₩5,793 | ₩5,493 | ₩5,745 | -0.17% | 19.9만 |
|---|
| 2026.02.05 | ₩6,035 | ₩6,035 | ₩5,783 | ₩5,813 | -3.69% | 27.4만 |
|---|
| 2026.02.04 | ₩6,006 | ₩6,132 | ₩5,938 | ₩6,045 | +0.65% | 26.3만 |
|---|
| 2026.02.03 | ₩5,735 | ₩6,045 | ₩5,716 | ₩6,006 | +4.73% | 39.1만 |
|---|
| 2026.02.02 | ₩5,813 | ₩5,938 | ₩5,609 | ₩5,716 | -1.67% | 26.4만 |
|---|
| 2026.01.30 | ₩5,764 | ₩5,909 | ₩5,677 | ₩5,813 | +0.84% | 35.7만 |
|---|
| 2026.01.29 | ₩5,774 | ₩5,774 | ₩5,609 | ₩5,754 | -0.34% | 29만 |
|---|
| 2026.01.28 | ₩5,774 | ₩5,783 | ₩5,677 | ₩5,745 | -0.50% | 34만 |
|---|
| 2026.01.27 | ₩5,813 | ₩5,813 | ₩5,667 | ₩5,735 | -1.33% | 27.9만 |
|---|
| 2026.01.26 | ₩5,725 | ₩5,822 | ₩5,599 | ₩5,764 | +0.68% | 45만 |
|---|
| 2026.01.23 | ₩5,793 | ₩5,909 | ₩5,706 | ₩5,754 | -0.67% | 38.8만 |
|---|
| 2026.01.22 | ₩6,307 | ₩6,307 | ₩5,783 | ₩5,832 | -7.53% | 98.7만 |
|---|
| 2026.01.21 | ₩5,977 | ₩6,578 | ₩5,900 | ₩6,248 | +4.54% | 280.2만 |
|---|
| 2026.01.20 | ₩6,394 | ₩6,394 | ₩5,890 | ₩6,045 | -5.45% | 208.5만 |
|---|
| 2026.01.19 | ₩5,425 | ₩6,210 | ₩5,425 | ₩6,210 | +14.46% | 259.1만 |
|---|
| 2026.01.16 | ₩5,406 | ₩5,493 | ₩5,328 | ₩5,425 | +0.36% | 24.9만 |
|---|
| 2026.01.15 | ₩5,464 | ₩5,590 | ₩5,318 | ₩5,406 | -1.06% | 24.5만 |
|---|
| 2026.01.14 | ₩5,415 | ₩5,473 | ₩5,348 | ₩5,415 | 0.00% | 22만 |
|---|
| 2026.01.13 | ₩5,260 | ₩5,522 | ₩5,251 | ₩5,406 | +2.76% | 53.8만 |
|---|
| 2026.01.12 | ₩5,018 | ₩5,338 | ₩4,999 | ₩5,260 | +4.83% | 56.6만 |
|---|
| 2026.01.09 | ₩4,902 | ₩5,018 | ₩4,873 | ₩4,989 | +1.78% | 10.3만 |
|---|
| 2026.01.08 | ₩5,008 | ₩5,018 | ₩4,873 | ₩4,902 | -2.13% | 14.1만 |
|---|
| 2026.01.07 | ₩5,018 | ₩5,038 | ₩4,912 | ₩5,008 | -0.19% | 20.2만 |
|---|
| 2026.01.06 | ₩4,921 | ₩5,057 | ₩4,912 | ₩4,989 | +1.38% | 10.4만 |
|---|
| 2026.01.05 | ₩4,931 | ₩4,989 | ₩4,892 | ₩4,921 | -0.20% | 16.9만 |
|---|
| 2026.01.02 | ₩5,038 | ₩5,086 | ₩4,931 | ₩4,941 | -1.92% | 17.5만 |
|---|
| 2025.12.30 | ₩5,086 | ₩5,115 | ₩4,999 | ₩5,047 | -0.76% | 9.9만 |
|---|
| 2025.12.29 | ₩5,134 | ₩5,154 | ₩4,999 | ₩5,105 | -0.57% | 15.5만 |
|---|
| 2025.12.26 | ₩5,105 | ₩5,154 | ₩5,086 | ₩5,134 | +0.57% | 9만 |
|---|
| 2025.12.24 | ₩5,338 | ₩5,396 | ₩5,086 | ₩5,125 | -3.99% | 25.6만 |
|---|
| 2025.12.23 | ₩5,251 | ₩5,406 | ₩5,193 | ₩5,377 | +2.40% | 39.7만 |
|---|
| 2025.12.22 | ₩5,154 | ₩5,280 | ₩5,154 | ₩5,251 | +1.88% | 17만 |
|---|
| 2025.12.19 | ₩5,134 | ₩5,241 | ₩5,096 | ₩5,154 | +0.38% | 15.1만 |
|---|
| 2025.12.18 | ₩5,018 | ₩5,173 | ₩4,989 | ₩5,154 | +2.70% | 9.4만 |
|---|
| 2025.12.17 | ₩5,115 | ₩5,212 | ₩5,018 | ₩5,096 | -0.38% | 22.7만 |
|---|
| 2025.12.16 | ₩5,212 | ₩5,270 | ₩5,038 | ₩5,115 | -1.86% | 36.3만 |
|---|
| 2025.12.15 | ₩5,803 | ₩5,803 | ₩5,183 | ₩5,202 | -10.35% | 159.8만 |
|---|
| 2025.12.12 | ₩5,193 | ₩5,522 | ₩5,173 | ₩5,473 | +5.41% | 45.4만 |
|---|
| 2025.12.11 | ₩5,212 | ₩5,231 | ₩5,144 | ₩5,193 | -0.37% | 9.7만 |
|---|
| 2025.12.10 | ₩5,222 | ₩5,338 | ₩5,144 | ₩5,183 | -0.74% | 15만 |
|---|
| 2025.12.09 | ₩5,125 | ₩5,241 | ₩5,076 | ₩5,212 | +1.70% | 10.8만 |
|---|
| 2025.12.08 | ₩5,154 | ₩5,260 | ₩5,105 | ₩5,125 | -0.56% | 11.5만 |
|---|
| 2025.12.05 | ₩5,183 | ₩5,193 | ₩5,086 | ₩5,144 | -0.75% | 8.7만 |
|---|
| 2025.12.04 | ₩5,289 | ₩5,318 | ₩5,134 | ₩5,154 | -2.56% | 13.4만 |
|---|
| 2025.12.03 | ₩5,154 | ₩5,280 | ₩5,105 | ₩5,251 | +1.88% | 10.6만 |
|---|
| 2025.12.02 | ₩5,134 | ₩5,212 | ₩5,076 | ₩5,096 | -0.75% | 5.8만 |
|---|
| 2025.12.01 | ₩5,318 | ₩5,318 | ₩5,038 | ₩5,163 | -2.91% | 22.4만 |
|---|
| 2025.11.28 | ₩5,163 | ₩5,251 | ₩5,125 | ₩5,231 | +1.31% | 14.4만 |
|---|
| 2025.11.27 | ₩5,163 | ₩5,163 | ₩4,999 | ₩5,134 | -0.56% | 3.3만 |
|---|
| 2025.11.26 | ₩5,067 | ₩5,125 | ₩5,018 | ₩5,125 | +1.15% | 5.6만 |
|---|
| 2025.11.25 | ₩5,183 | ₩5,212 | ₩5,028 | ₩5,067 | -2.24% | 9.2만 |
|---|
| 2025.11.24 | ₩5,183 | ₩5,212 | ₩5,115 | ₩5,183 | 0.00% | 2.7만 |
|---|
| 2025.11.21 | ₩5,086 | ₩5,183 | ₩4,999 | ₩5,183 | +1.90% | 4.9만 |
|---|
| 2025.11.20 | ₩5,125 | ₩5,173 | ₩5,086 | ₩5,163 | +0.76% | 4.7만 |
|---|
| 2025.11.19 | ₩5,125 | ₩5,154 | ₩4,970 | ₩5,125 | 0.00% | 3.8만 |
|---|
| 2025.11.18 | ₩5,125 | ₩5,173 | ₩5,057 | ₩5,086 | -0.76% | 4.5만 |
|---|
| 2025.11.17 | ₩5,202 | ₩5,222 | ₩5,086 | ₩5,125 | -1.49% | 2.9만 |
|---|
| 2025.11.14 | ₩4,999 | ₩5,212 | ₩4,989 | ₩5,163 | +3.29% | 8.4만 |
|---|
| 2025.11.13 | ₩5,047 | ₩5,134 | ₩4,999 | ₩5,115 | +1.34% | 3.5만 |
|---|
| 2025.11.12 | ₩4,941 | ₩5,057 | ₩4,892 | ₩5,047 | +2.16% | 4.1만 |
|---|
| 2025.11.11 | ₩5,008 | ₩5,076 | ₩4,912 | ₩4,941 | -1.35% | 5.3만 |
|---|
| 2025.11.10 | ₩4,863 | ₩5,008 | ₩4,839 | ₩4,979 | +2.39% | 4.4만 |
|---|
| 2025.11.07 | ₩4,941 | ₩4,941 | ₩4,761 | ₩4,863 | -1.57% | 6.9만 |
|---|
| 2025.11.06 | ₩4,960 | ₩4,960 | ₩4,815 | ₩4,941 | -0.39% | 5.8만 |
|---|
| 2025.11.05 | ₩4,989 | ₩5,057 | ₩4,732 | ₩4,921 | -1.36% | 13.4만 |
|---|
| 2025.11.04 | ₩5,173 | ₩5,231 | ₩4,999 | ₩5,057 | -2.25% | 11.9만 |
|---|
| 2025.11.03 | ₩5,212 | ₩5,318 | ₩5,144 | ₩5,173 | -0.74% | 15.5만 |
|---|
| 2025.10.31 | ₩5,202 | ₩5,251 | ₩5,144 | ₩5,202 | 0.00% | 6.5만 |
|---|
| 2025.10.30 | ₩5,318 | ₩5,435 | ₩5,154 | ₩5,193 | -2.37% | 10.9만 |
|---|
| 2025.10.29 | ₩5,328 | ₩5,328 | ₩5,241 | ₩5,309 | -0.36% | 9.9만 |
|---|
| 2025.10.28 | ₩5,348 | ₩5,348 | ₩5,202 | ₩5,328 | -0.36% | 5.4만 |
|---|
| 2025.10.27 | ₩5,396 | ₩5,415 | ₩5,299 | ₩5,348 | -0.90% | 8.5만 |
|---|
| 2025.10.24 | ₩5,338 | ₩5,396 | ₩5,270 | ₩5,367 | +0.54% | 8.5만 |
|---|
| 2025.10.23 | ₩5,251 | ₩5,415 | ₩5,222 | ₩5,309 | +1.11% | 8.8만 |
|---|
| 2025.10.22 | ₩5,251 | ₩5,309 | ₩5,105 | ₩5,299 | +0.92% | 8만 |
|---|
| 2025.10.21 | ₩5,241 | ₩5,299 | ₩5,202 | ₩5,260 | +0.37% | 7.6만 |
|---|
| 2025.10.20 | ₩5,163 | ₩5,251 | ₩5,057 | ₩5,241 | +1.50% | 14.4만 |
|---|
| 2025.10.17 | ₩5,367 | ₩5,386 | ₩5,144 | ₩5,154 | -3.97% | 12.4만 |
|---|
| 2025.10.16 | ₩5,231 | ₩5,561 | ₩5,231 | ₩5,348 | +2.22% | 50만 |
|---|
| 2025.10.15 | ₩5,018 | ₩5,193 | ₩5,018 | ₩5,183 | +3.28% | 13.2만 |
|---|
| 2025.10.14 | ₩5,251 | ₩5,251 | ₩4,960 | ₩4,999 | -4.80% | 18.9만 |
|---|
| 2025.10.13 | ₩5,251 | ₩5,357 | ₩5,144 | ₩5,163 | -1.66% | 16.7만 |
|---|
| 2025.10.10 | ₩5,280 | ₩5,415 | ₩5,212 | ₩5,348 | +1.28% | 18.7만 |
|---|