시장 데이터를 불러오는 중
전체 종목
케이씨 과거 주가
029460.KS · KOSPI
주요 제품·사업: 가스/Chemical 공급 장치 등 제조 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
029460.KS · KOSPI
주요 제품·사업: 가스/Chemical 공급 장치 등 제조 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩46,900 | ₩47,450 | ₩45,900 | ₩46,200 | -1.49% | 3.5만 |
| 2026.10.07 | ₩44,900 | ₩47,900 | ₩44,550 | ₩47,250 | +5.23% | 6.4만 |
| 2026.10.06 | ₩44,000 | ₩45,500 | ₩43,200 | ₩45,450 | +3.30% | 3.3만 |
| 2026.10.02 | ₩44,900 | ₩45,350 | ₩43,400 | ₩44,000 | -2.00% | 3.4만 |
| 2026.10.01 | ₩44,200 | ₩45,500 | ₩43,200 | ₩45,000 | +1.81% | 4.2만 |
| 2026.09.30 | ₩46,500 | ₩46,800 | ₩43,800 | ₩43,900 | -5.59% | 4만 |
| 2026.09.29 | ₩44,000 | ₩46,250 | ₩43,700 | ₩46,250 | +5.11% | 5.1만 |
| 2026.09.28 | ₩43,950 | ₩43,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,100 |
| ₩43,800 |
| -0.34% |
| 2.8만 |
| 2026.09.23 | ₩43,300 | ₩43,850 | ₩42,800 | ₩43,350 | +0.12% | 3.5만 |
|---|
| 2026.09.22 | ₩44,650 | ₩44,900 | ₩42,800 | ₩43,450 | -2.69% | 3.4만 |
|---|
| 2026.09.21 | ₩41,550 | ₩45,000 | ₩40,700 | ₩44,600 | +7.34% | 9.7만 |
|---|
| 2026.09.18 | ₩40,000 | ₩41,300 | ₩40,000 | ₩41,300 | +3.25% | 2.8만 |
|---|
| 2026.09.17 | ₩39,500 | ₩40,000 | ₩38,750 | ₩39,600 | +0.25% | 1.4만 |
|---|
| 2026.09.16 | ₩38,950 | ₩39,800 | ₩38,050 | ₩39,800 | +2.18% | 2.1만 |
|---|
| 2026.09.15 | ₩38,350 | ₩39,700 | ₩37,900 | ₩38,750 | +1.04% | 2.8만 |
|---|
| 2026.09.14 | ₩39,900 | ₩40,050 | ₩38,700 | ₩39,200 | -1.75% | 2.1만 |
|---|
| 2026.09.11 | ₩40,700 | ₩40,700 | ₩39,600 | ₩39,900 | -1.97% | 2만 |
|---|
| 2026.09.10 | ₩38,750 | ₩41,900 | ₩38,700 | ₩41,150 | +6.19% | 8.5만 |
|---|
| 2026.09.09 | ₩38,100 | ₩38,850 | ₩38,000 | ₩38,700 | +1.57% | 2.3만 |
|---|
| 2026.09.08 | ₩38,550 | ₩39,600 | ₩37,750 | ₩38,100 | -1.17% | 3만 |
|---|
| 2026.09.07 | ₩38,700 | ₩38,950 | ₩37,850 | ₩38,750 | +0.13% | 1.7만 |
|---|
| 2026.09.04 | ₩36,550 | ₩38,200 | ₩36,550 | ₩38,000 | +3.97% | 2.4만 |
|---|
| 2026.09.03 | ₩37,550 | ₩38,000 | ₩36,200 | ₩36,800 | -2.00% | 2.6만 |
|---|
| 2026.09.02 | ₩38,900 | ₩38,900 | ₩36,900 | ₩37,400 | -3.86% | 4.4만 |
|---|
| 2026.09.01 | ₩41,000 | ₩41,000 | ₩38,100 | ₩39,150 | -4.51% | 2.6만 |
|---|
| 2026.08.31 | ₩40,150 | ₩41,500 | ₩38,750 | ₩41,000 | +2.12% | 4.1만 |
|---|
| 2026.08.28 | ₩38,000 | ₩41,450 | ₩37,050 | ₩40,950 | +7.76% | 7.6만 |
|---|
| 2026.08.27 | ₩37,250 | ₩39,350 | ₩37,050 | ₩38,650 | +3.76% | 5만 |
|---|
| 2026.08.26 | ₩36,000 | ₩36,400 | ₩35,000 | ₩36,300 | +0.83% | 2.2만 |
|---|
| 2026.08.25 | ₩35,000 | ₩36,200 | ₩33,100 | ₩36,000 | +2.86% | 2.7만 |
|---|
| 2026.08.24 | ₩34,200 | ₩35,000 | ₩34,150 | ₩35,000 | +2.34% | 2.3만 |
|---|
| 2026.08.21 | ₩35,000 | ₩35,000 | ₩33,250 | ₩34,200 | -2.29% | 3만 |
|---|
| 2026.08.20 | ₩34,750 | ₩35,250 | ₩34,550 | ₩35,000 | +0.72% | 2.5만 |
|---|
| 2026.08.19 | ₩33,300 | ₩35,100 | ₩33,000 | ₩34,600 | +3.90% | 3.5만 |
|---|
| 2026.08.18 | ₩34,600 | ₩35,250 | ₩34,200 | ₩34,500 | -0.29% | 2.9만 |
|---|
| 2026.08.14 | ₩34,300 | ₩34,650 | ₩33,550 | ₩34,650 | +1.02% | 2.3만 |
|---|
| 2026.08.13 | ₩35,550 | ₩35,800 | ₩34,000 | ₩34,350 | -3.38% | 2.7만 |
|---|
| 2026.08.12 | ₩34,300 | ₩35,450 | ₩33,950 | ₩35,450 | +3.35% | 3만 |
|---|
| 2026.08.11 | ₩34,350 | ₩35,000 | ₩33,950 | ₩34,700 | +1.02% | 2.8만 |
|---|
| 2026.08.10 | ₩31,500 | ₩35,400 | ₩31,450 | ₩34,650 | +10.00% | 4.7만 |
|---|
| 2026.08.07 | ₩32,000 | ₩32,600 | ₩30,800 | ₩31,400 | -1.88% | 3.9만 |
|---|
| 2026.08.06 | ₩30,600 | ₩31,800 | ₩30,000 | ₩30,600 | 0.00% | 2.6만 |
|---|
| 2026.08.05 | ₩30,400 | ₩32,050 | ₩29,750 | ₩31,850 | +4.77% | 4.5만 |
|---|
| 2026.08.04 | ₩28,550 | ₩29,200 | ₩28,200 | ₩28,850 | +1.05% | 3.2만 |
|---|
| 2026.08.03 | ₩28,300 | ₩29,250 | ₩27,750 | ₩28,200 | -0.35% | 3.2만 |
|---|
| 2026.07.31 | ₩28,050 | ₩29,250 | ₩27,100 | ₩28,550 | +1.78% | 5.2만 |
|---|
| 2026.07.30 | ₩24,500 | ₩26,900 | ₩24,500 | ₩25,600 | +4.49% | 4.4만 |
|---|
| 2026.07.29 | ₩28,100 | ₩29,800 | ₩23,600 | ₩25,500 | -9.25% | 10.7만 |
|---|
| 2026.07.28 | ₩28,350 | ₩29,000 | ₩28,000 | ₩28,400 | +0.18% | 5.7만 |
|---|
| 2026.07.27 | ₩27,950 | ₩29,200 | ₩27,750 | ₩28,600 | +2.33% | 2.3만 |
|---|
| 2026.07.24 | ₩28,500 | ₩28,600 | ₩27,400 | ₩27,700 | -2.81% | 1.9만 |
|---|
| 2026.07.23 | ₩28,350 | ₩28,850 | ₩27,650 | ₩28,700 | +1.23% | 1.9만 |
|---|
| 2026.07.22 | ₩29,300 | ₩29,700 | ₩28,000 | ₩28,300 | -3.41% | 2.2만 |
|---|
| 2026.07.21 | ₩27,750 | ₩28,650 | ₩27,200 | ₩28,500 | +2.70% | 2.3만 |
|---|
| 2026.07.20 | ₩28,950 | ₩29,700 | ₩27,300 | ₩27,700 | -4.32% | 2.3만 |
|---|
| 2026.07.16 | ₩29,650 | ₩30,850 | ₩29,300 | ₩29,950 | +1.01% | 4만 |
|---|
| 2026.07.15 | ₩30,100 | ₩31,450 | ₩29,900 | ₩31,100 | +3.32% | 3.2만 |
|---|
| 2026.07.14 | ₩28,650 | ₩29,800 | ₩27,750 | ₩29,150 | +1.75% | 3.9만 |
|---|
| 2026.07.13 | ₩30,550 | ₩31,650 | ₩29,050 | ₩29,250 | -4.26% | 3.9만 |
|---|
| 2026.07.10 | ₩28,600 | ₩31,000 | ₩28,400 | ₩30,500 | +6.64% | 3.2만 |
|---|
| 2026.07.09 | ₩26,950 | ₩28,700 | ₩26,950 | ₩27,950 | +3.71% | 5.6만 |
|---|
| 2026.07.08 | ₩28,150 | ₩28,850 | ₩26,600 | ₩27,050 | -3.91% | 6.6만 |
|---|
| 2026.07.07 | ₩30,050 | ₩30,350 | ₩28,000 | ₩28,800 | -4.16% | 4.2만 |
|---|
| 2026.07.06 | ₩31,100 | ₩31,150 | ₩29,450 | ₩30,300 | -2.57% | 3.5만 |
|---|
| 2026.07.03 | ₩30,950 | ₩31,650 | ₩28,600 | ₩31,300 | +1.13% | 7.1만 |
|---|
| 2026.07.02 | ₩33,000 | ₩33,450 | ₩31,200 | ₩31,500 | -4.55% | 7.1만 |
|---|
| 2026.07.01 | ₩35,250 | ₩35,650 | ₩33,650 | ₩35,050 | -0.57% | 11.6만 |
|---|
| 2026.06.30 | ₩31,450 | ₩36,000 | ₩31,400 | ₩35,700 | +13.51% | 16.5만 |
|---|
| 2026.06.29 | ₩29,200 | ₩31,200 | ₩29,200 | ₩30,850 | +5.65% | 3.2만 |
|---|
| 2026.06.26 | ₩28,900 | ₩29,600 | ₩27,900 | ₩28,950 | +0.17% | 4.4만 |
|---|
| 2026.06.25 | ₩29,250 | ₩30,950 | ₩28,850 | ₩29,300 | +0.17% | 3만 |
|---|
| 2026.06.24 | ₩28,800 | ₩30,000 | ₩27,600 | ₩28,750 | -0.17% | 4만 |
|---|
| 2026.06.23 | ₩32,300 | ₩32,600 | ₩29,000 | ₩29,000 | -10.22% | 3.4만 |
|---|
| 2026.06.22 | ₩31,550 | ₩32,550 | ₩31,000 | ₩32,450 | +2.85% | 3만 |
|---|
| 2026.06.19 | ₩34,300 | ₩34,300 | ₩31,250 | ₩31,950 | -6.85% | 4.9만 |
|---|
| 2026.06.18 | ₩33,600 | ₩33,850 | ₩32,600 | ₩33,750 | +0.45% | 2.7만 |
|---|
| 2026.06.17 | ₩33,000 | ₩34,000 | ₩32,500 | ₩33,350 | +1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩34,500 | ₩34,900 | ₩33,100 | ₩33,550 | -2.75% | 2.5만 |
|---|
| 2026.06.15 | ₩34,450 | ₩34,450 | ₩33,200 | ₩33,350 | -3.19% | 2.5만 |
|---|
| 2026.06.12 | ₩32,700 | ₩34,500 | ₩32,600 | ₩33,450 | +2.29% | 5.4만 |
|---|
| 2026.06.11 | ₩28,600 | ₩31,550 | ₩28,600 | ₩31,450 | +9.97% | 2.3만 |
|---|
| 2026.06.10 | ₩29,750 | ₩30,850 | ₩28,550 | ₩29,600 | -0.50% | 3.2만 |
|---|
| 2026.06.09 | ₩28,250 | ₩31,000 | ₩28,250 | ₩30,800 | +9.03% | 2.9만 |
|---|
| 2026.06.08 | ₩28,600 | ₩28,700 | ₩27,500 | ₩27,700 | -3.15% | 4만 |
|---|
| 2026.06.05 | ₩31,500 | ₩31,500 | ₩30,100 | ₩30,800 | -2.22% | 1.9만 |
|---|
| 2026.06.04 | ₩30,650 | ₩33,150 | ₩30,300 | ₩31,750 | +3.59% | 2.7만 |
|---|
| 2026.06.02 | ₩30,750 | ₩30,950 | ₩29,500 | ₩30,450 | -0.98% | 3.5만 |
|---|
| 2026.06.01 | ₩31,700 | ₩32,150 | ₩31,000 | ₩31,400 | -0.95% | 3.8만 |
|---|
| 2026.05.29 | ₩34,050 | ₩34,500 | ₩31,600 | ₩31,900 | -6.31% | 4.1만 |
|---|
| 2026.05.28 | ₩34,700 | ₩34,700 | ₩32,000 | ₩34,050 | -1.87% | 3.1만 |
|---|
| 2026.05.27 | ₩36,750 | ₩36,800 | ₩34,250 | ₩34,750 | -5.44% | 3.9만 |
|---|
| 2026.05.26 | ₩36,200 | ₩37,500 | ₩35,900 | ₩35,950 | -0.69% | 3.6만 |
|---|
| 2026.05.22 | ₩34,900 | ₩35,550 | ₩34,350 | ₩35,500 | +1.72% | 2.5만 |
|---|
| 2026.05.21 | ₩33,850 | ₩35,150 | ₩33,150 | ₩34,450 | +1.77% | 3.2만 |
|---|
| 2026.05.20 | ₩33,500 | ₩33,500 | ₩31,700 | ₩32,250 | -3.73% | 5.1만 |
|---|
| 2026.05.19 | ₩34,900 | ₩35,750 | ₩32,050 | ₩33,550 | -3.87% | 6.7만 |
|---|
| 2026.05.18 | ₩36,400 | ₩37,200 | ₩33,650 | ₩36,050 | -0.96% | 7.1만 |
|---|
| 2026.05.15 | ₩40,100 | ₩40,600 | ₩36,600 | ₩37,400 | -6.73% | 4.5만 |
|---|
| 2026.05.14 | ₩38,500 | ₩40,300 | ₩38,050 | ₩40,200 | +4.42% | 3.8만 |
|---|
| 2026.05.13 | ₩37,400 | ₩39,500 | ₩36,800 | ₩38,350 | +2.54% | 5.4만 |
|---|
| 2026.05.12 | ₩39,050 | ₩40,000 | ₩36,000 | ₩38,050 | -2.56% | 5.2만 |
|---|
| 2026.05.11 | ₩40,000 | ₩40,600 | ₩38,650 | ₩39,300 | -1.75% | 3만 |
|---|
| 2026.05.08 | ₩39,050 | ₩40,750 | ₩38,950 | ₩39,600 | +1.41% | 5만 |
|---|
| 2026.05.07 | ₩40,000 | ₩40,550 | ₩38,450 | ₩40,000 | 0.00% | 3.2만 |
|---|
| 2026.05.06 | ₩40,400 | ₩41,000 | ₩39,550 | ₩39,800 | -1.49% | 3.4만 |
|---|
| 2026.05.04 | ₩39,600 | ₩40,300 | ₩39,300 | ₩39,500 | -0.25% | 2.7만 |
|---|
| 2026.04.30 | ₩39,250 | ₩39,500 | ₩38,450 | ₩39,150 | -0.25% | 2.7만 |
|---|
| 2026.04.29 | ₩38,400 | ₩39,900 | ₩37,850 | ₩39,250 | +2.21% | 3.1만 |
|---|
| 2026.04.28 | ₩39,600 | ₩39,800 | ₩38,400 | ₩38,950 | -1.64% | 4.4만 |
|---|
| 2026.04.27 | ₩42,000 | ₩43,000 | ₩39,500 | ₩39,900 | -5.00% | 8.5만 |
|---|
| 2026.04.24 | ₩38,050 | ₩40,200 | ₩37,550 | ₩39,700 | +4.34% | 4.9만 |
|---|
| 2026.04.23 | ₩38,250 | ₩38,400 | ₩37,200 | ₩38,150 | -0.26% | 4.5만 |
|---|
| 2026.04.22 | ₩37,500 | ₩38,000 | ₩36,650 | ₩37,950 | +1.20% | 2.8만 |
|---|
| 2026.04.21 | ₩37,750 | ₩37,800 | ₩36,750 | ₩37,500 | -0.66% | 4.4만 |
|---|
| 2026.04.20 | ₩38,250 | ₩38,250 | ₩36,850 | ₩37,350 | -2.35% | 3.9만 |
|---|
| 2026.04.17 | ₩35,350 | ₩38,400 | ₩34,550 | ₩37,650 | +6.51% | 9.7만 |
|---|
| 2026.04.16 | ₩35,150 | ₩36,000 | ₩34,300 | ₩35,300 | +0.43% | 5.9만 |
|---|
| 2026.04.15 | ₩36,350 | ₩36,500 | ₩35,150 | ₩35,650 | -1.93% | 3.4만 |
|---|
| 2026.04.14 | ₩33,500 | ₩36,150 | ₩33,250 | ₩35,700 | +6.57% | 9.4만 |
|---|
| 2026.04.13 | ₩31,200 | ₩33,050 | ₩30,750 | ₩32,950 | +5.61% | 4.2만 |
|---|
| 2026.04.10 | ₩32,000 | ₩32,950 | ₩30,800 | ₩31,550 | -1.41% | 7.4만 |
|---|
| 2026.04.09 | ₩30,900 | ₩31,350 | ₩30,100 | ₩30,300 | -1.94% | 4.1만 |
|---|
| 2026.04.08 | ₩30,850 | ₩31,100 | ₩30,450 | ₩31,100 | +0.81% | 3.3만 |
|---|
| 2026.04.07 | ₩30,400 | ₩30,400 | ₩29,100 | ₩29,700 | -2.30% | 2.1만 |
|---|
| 2026.04.06 | ₩29,900 | ₩30,150 | ₩29,250 | ₩29,450 | -1.51% | 2.3만 |
|---|
| 2026.04.03 | ₩30,200 | ₩30,500 | ₩29,400 | ₩30,000 | -0.66% | 1.8만 |
|---|
| 2026.04.02 | ₩31,650 | ₩31,900 | ₩29,250 | ₩29,600 | -6.48% | 4.8만 |
|---|
| 2026.04.01 | ₩31,250 | ₩31,600 | ₩30,800 | ₩31,400 | +0.48% | 3.6만 |
|---|
| 2026.03.31 | ₩30,600 | ₩30,950 | ₩29,750 | ₩30,000 | -1.96% | 3.1만 |
|---|
| 2026.03.30 | ₩31,000 | ₩32,000 | ₩29,850 | ₩30,900 | -0.32% | 4.8만 |
|---|
| 2026.03.27 | ₩31,150 | ₩31,850 | ₩30,250 | ₩31,450 | +0.96% | 3.7만 |
|---|
| 2026.03.26 | ₩33,350 | ₩33,350 | ₩31,700 | ₩32,100 | -3.75% | 4.6만 |
|---|
| 2026.03.25 | ₩32,700 | ₩34,700 | ₩32,300 | ₩33,900 | +3.67% | 9.4만 |
|---|
| 2026.03.24 | ₩32,000 | ₩32,100 | ₩30,000 | ₩31,050 | -2.97% | 2.9만 |
|---|
| 2026.03.23 | ₩32,300 | ₩32,700 | ₩30,600 | ₩30,800 | -4.64% | 3만 |
|---|
| 2026.03.20 | ₩32,700 | ₩33,550 | ₩32,450 | ₩33,400 | +2.14% | 4.5만 |
|---|
| 2026.03.19 | ₩32,000 | ₩33,150 | ₩32,000 | ₩32,550 | +1.72% | 2.7만 |
|---|
| 2026.03.18 | ₩31,750 | ₩33,000 | ₩31,750 | ₩32,800 | +3.31% | 4.9만 |
|---|
| 2026.03.17 | ₩31,900 | ₩32,100 | ₩31,200 | ₩31,500 | -1.25% | 2.3만 |
|---|
| 2026.03.16 | ₩31,300 | ₩31,600 | ₩30,600 | ₩31,500 | +0.64% | 4만 |
|---|
| 2026.03.13 | ₩31,500 | ₩32,000 | ₩31,200 | ₩31,650 | +0.48% | 2.4만 |
|---|
| 2026.03.12 | ₩33,650 | ₩33,650 | ₩32,100 | ₩32,600 | -3.12% | 5.3만 |
|---|
| 2026.03.11 | ₩32,000 | ₩33,300 | ₩31,500 | ₩32,200 | +0.63% | 5만 |
|---|
| 2026.03.10 | ₩31,500 | ₩32,050 | ₩30,850 | ₩31,350 | -0.48% | 4.3만 |
|---|
| 2026.03.09 | ₩31,600 | ₩31,600 | ₩29,200 | ₩30,150 | -4.59% | 5.2만 |
|---|
| 2026.03.06 | ₩30,850 | ₩32,900 | ₩30,000 | ₩32,250 | +4.54% | 6.6만 |
|---|
| 2026.03.05 | ₩29,500 | ₩31,950 | ₩29,500 | ₩31,500 | +6.78% | 4.6만 |
|---|
| 2026.03.04 | ₩30,950 | ₩31,650 | ₩27,800 | ₩28,100 | -9.21% | 9.6만 |
|---|
| 2026.03.03 | ₩33,500 | ₩34,250 | ₩32,150 | ₩32,150 | -4.03% | 8.5만 |
|---|
| 2026.02.27 | ₩35,150 | ₩35,600 | ₩33,700 | ₩35,050 | -0.28% | 9만 |
|---|
| 2026.02.26 | ₩34,350 | ₩35,250 | ₩33,700 | ₩34,700 | +1.02% | 8.5만 |
|---|
| 2026.02.25 | ₩33,300 | ₩33,700 | ₩32,500 | ₩32,750 | -1.65% | 3.3만 |
|---|
| 2026.02.24 | ₩32,400 | ₩32,800 | ₩31,300 | ₩32,750 | +1.08% | 3.7만 |
|---|
| 2026.02.23 | ₩33,150 | ₩33,200 | ₩32,100 | ₩32,500 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩32,650 | ₩32,650 | ₩31,800 | ₩32,100 | -1.68% | 4.3만 |
|---|
| 2026.02.19 | ₩32,050 | ₩33,000 | ₩32,000 | ₩32,800 | +2.34% | 4.9만 |
|---|
| 2026.02.13 | ₩31,500 | ₩31,950 | ₩31,100 | ₩31,450 | -0.16% | 2.4만 |
|---|
| 2026.02.12 | ₩32,400 | ₩32,400 | ₩31,600 | ₩31,950 | -1.39% | 2.5만 |
|---|
| 2026.02.11 | ₩32,550 | ₩32,550 | ₩31,550 | ₩31,900 | -2.00% | 4만 |
|---|
| 2026.02.10 | ₩32,850 | ₩33,150 | ₩31,900 | ₩32,550 | -0.91% | 3.8만 |
|---|
| 2026.02.09 | ₩32,650 | ₩33,100 | ₩32,300 | ₩33,000 | +1.07% | 4만 |
|---|
| 2026.02.06 | ₩31,450 | ₩32,200 | ₩30,200 | ₩31,400 | -0.16% | 6.2만 |
|---|
| 2026.02.05 | ₩33,450 | ₩34,650 | ₩32,500 | ₩32,500 | -2.84% | 6.9만 |
|---|
| 2026.02.04 | ₩32,500 | ₩33,350 | ₩32,000 | ₩33,350 | +2.62% | 3.4만 |
|---|
| 2026.02.03 | ₩32,150 | ₩32,900 | ₩32,050 | ₩32,900 | +2.33% | 4.9만 |
|---|
| 2026.02.02 | ₩32,050 | ₩33,350 | ₩31,400 | ₩31,400 | -2.03% | 6.5만 |
|---|
| 2026.01.30 | ₩33,400 | ₩33,800 | ₩32,100 | ₩33,450 | +0.15% | 8.7만 |
|---|
| 2026.01.29 | ₩34,000 | ₩35,000 | ₩31,900 | ₩33,900 | -0.29% | 14만 |
|---|
| 2026.01.28 | ₩30,500 | ₩32,700 | ₩30,350 | ₩32,700 | +7.21% | 11만 |
|---|
| 2026.01.27 | ₩29,150 | ₩30,300 | ₩28,650 | ₩30,250 | +3.77% | 7.1만 |
|---|
| 2026.01.26 | ₩29,450 | ₩29,600 | ₩28,700 | ₩29,150 | -1.02% | 4.7만 |
|---|
| 2026.01.23 | ₩28,900 | ₩29,300 | ₩28,300 | ₩29,200 | +1.04% | 5.6만 |
|---|
| 2026.01.22 | ₩28,400 | ₩28,850 | ₩28,100 | ₩28,600 | +0.70% | 6.6만 |
|---|
| 2026.01.21 | ₩27,650 | ₩28,200 | ₩27,450 | ₩28,150 | +1.81% | 5.3만 |
|---|
| 2026.01.20 | ₩28,000 | ₩28,350 | ₩27,600 | ₩27,950 | -0.18% | 4.8만 |
|---|
| 2026.01.19 | ₩27,800 | ₩28,150 | ₩27,500 | ₩28,050 | +0.90% | 4.3만 |
|---|
| 2026.01.16 | ₩28,850 | ₩29,100 | ₩27,700 | ₩27,950 | -3.12% | 5.5만 |
|---|
| 2026.01.15 | ₩29,100 | ₩29,100 | ₩28,050 | ₩28,450 | -2.23% | 5.7만 |
|---|
| 2026.01.14 | ₩28,300 | ₩28,500 | ₩27,850 | ₩28,250 | -0.18% | 3.5만 |
|---|
| 2026.01.13 | ₩28,150 | ₩28,500 | ₩28,050 | ₩28,200 | +0.18% | 4.4만 |
|---|
| 2026.01.12 | ₩28,200 | ₩28,650 | ₩27,850 | ₩28,250 | +0.18% | 4.4만 |
|---|
| 2026.01.09 | ₩28,100 | ₩28,550 | ₩27,750 | ₩27,850 | -0.89% | 4.1만 |
|---|
| 2026.01.08 | ₩28,400 | ₩29,400 | ₩28,050 | ₩28,300 | -0.35% | 6.2만 |
|---|
| 2026.01.07 | ₩29,300 | ₩29,650 | ₩28,350 | ₩28,800 | -1.71% | 7.9만 |
|---|
| 2026.01.06 | ₩27,250 | ₩29,000 | ₩26,900 | ₩28,800 | +5.69% | 9만 |
|---|
| 2026.01.05 | ₩26,700 | ₩27,500 | ₩26,350 | ₩27,450 | +2.81% | 9.7만 |
|---|
| 2026.01.02 | ₩25,500 | ₩26,650 | ₩25,500 | ₩26,550 | +4.12% | 4.9만 |
|---|
| 2025.12.30 | ₩25,550 | ₩25,850 | ₩25,200 | ₩25,500 | -0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩25,900 | ₩26,000 | ₩25,150 | ₩25,450 | -1.74% | 2.5만 |
|---|
| 2025.12.26 | ₩25,900 | ₩26,150 | ₩25,600 | ₩26,000 | +0.39% | 4만 |
|---|
| 2025.12.24 | ₩25,900 | ₩26,050 | ₩25,500 | ₩25,700 | -0.77% | 4만 |
|---|
| 2025.12.23 | ₩26,300 | ₩26,300 | ₩25,650 | ₩25,850 | -1.71% | 3.6만 |
|---|
| 2025.12.22 | ₩25,200 | ₩26,200 | ₩25,200 | ₩26,150 | +3.77% | 6.7만 |
|---|
| 2025.12.19 | ₩25,000 | ₩25,150 | ₩24,550 | ₩24,950 | -0.20% | 3.3만 |
|---|
| 2025.12.18 | ₩24,550 | ₩24,800 | ₩24,100 | ₩24,700 | +0.61% | 2만 |
|---|
| 2025.12.17 | ₩25,250 | ₩25,450 | ₩24,350 | ₩24,750 | -1.98% | 9.1만 |
|---|
| 2025.12.16 | ₩24,550 | ₩25,700 | ₩24,550 | ₩24,600 | +0.20% | 14.4만 |
|---|
| 2025.12.15 | ₩24,300 | ₩24,300 | ₩23,700 | ₩23,850 | -1.85% | 3.1만 |
|---|
| 2025.12.12 | ₩24,400 | ₩24,900 | ₩24,350 | ₩24,550 | +0.61% | 2.2만 |
|---|
| 2025.12.11 | ₩24,550 | ₩24,800 | ₩24,350 | ₩24,350 | -0.81% | 2만 |
|---|
| 2025.12.10 | ₩24,700 | ₩24,950 | ₩24,400 | ₩24,550 | -0.61% | 1.8만 |
|---|
| 2025.12.09 | ₩24,500 | ₩24,950 | ₩24,300 | ₩24,500 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩25,150 | ₩25,150 | ₩24,100 | ₩24,500 | -2.58% | 3.4만 |
|---|
| 2025.12.05 | ₩24,850 | ₩25,100 | ₩24,700 | ₩25,000 | +0.60% | 1.5만 |
|---|
| 2025.12.04 | ₩25,800 | ₩25,800 | ₩24,850 | ₩25,100 | -2.71% | 3.7만 |
|---|
| 2025.12.03 | ₩26,050 | ₩26,350 | ₩25,700 | ₩25,850 | -0.77% | 2만 |
|---|
| 2025.12.02 | ₩26,350 | ₩26,450 | ₩25,750 | ₩25,950 | -1.52% | 4.8만 |
|---|
| 2025.12.01 | ₩25,550 | ₩26,400 | ₩25,400 | ₩26,300 | +2.94% | 6.4만 |
|---|
| 2025.11.28 | ₩25,100 | ₩25,400 | ₩24,700 | ₩25,100 | 0.00% | 2.3만 |
|---|
| 2025.11.27 | ₩25,050 | ₩25,350 | ₩24,650 | ₩24,900 | -0.60% | 1.6만 |
|---|
| 2025.11.26 | ₩24,400 | ₩25,200 | ₩24,250 | ₩25,050 | +2.66% | 2.5만 |
|---|
| 2025.11.25 | ₩24,600 | ₩25,200 | ₩24,050 | ₩24,600 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩24,750 | ₩24,750 | ₩23,800 | ₩24,200 | -2.22% | 3만 |
|---|
| 2025.11.21 | ₩25,100 | ₩25,450 | ₩24,200 | ₩24,650 | -1.79% | 6.7만 |
|---|
| 2025.11.20 | ₩26,500 | ₩26,750 | ₩25,500 | ₩26,250 | -0.94% | 5.4만 |
|---|
| 2025.11.19 | ₩26,250 | ₩26,450 | ₩25,200 | ₩26,250 | 0.00% | 4만 |
|---|
| 2025.11.18 | ₩25,650 | ₩26,600 | ₩25,500 | ₩26,250 | +2.34% | 5.1만 |
|---|
| 2025.11.17 | ₩25,100 | ₩26,650 | ₩24,950 | ₩26,400 | +5.18% | 6.3만 |
|---|
| 2025.11.14 | ₩25,900 | ₩25,900 | ₩25,050 | ₩25,050 | -3.28% | 4.4만 |
|---|
| 2025.11.13 | ₩26,500 | ₩26,850 | ₩26,150 | ₩26,600 | +0.38% | 4.1만 |
|---|
| 2025.11.12 | ₩26,700 | ₩26,900 | ₩26,150 | ₩26,600 | -0.37% | 1.9만 |
|---|
| 2025.11.11 | ₩25,750 | ₩27,300 | ₩25,750 | ₩26,450 | +2.72% | 6.4만 |
|---|
| 2025.11.10 | ₩24,700 | ₩25,700 | ₩24,600 | ₩25,550 | +3.44% | 4.3만 |
|---|
| 2025.11.07 | ₩25,650 | ₩25,700 | ₩24,150 | ₩24,700 | -3.70% | 5.2만 |
|---|
| 2025.11.06 | ₩25,600 | ₩26,300 | ₩25,000 | ₩26,100 | +1.95% | 2.8만 |
|---|
| 2025.11.05 | ₩25,850 | ₩26,000 | ₩24,250 | ₩25,400 | -1.74% | 7.1만 |
|---|
| 2025.11.04 | ₩26,150 | ₩26,900 | ₩26,000 | ₩26,500 | +1.34% | 3.8만 |
|---|
| 2025.11.03 | ₩26,100 | ₩26,700 | ₩25,850 | ₩26,300 | +0.77% | 6.3만 |
|---|
| 2025.10.31 | ₩26,250 | ₩26,300 | ₩25,750 | ₩26,100 | -0.57% | 3만 |
|---|
| 2025.10.30 | ₩26,650 | ₩26,900 | ₩25,550 | ₩26,100 | -2.06% | 6.9만 |
|---|
| 2025.10.29 | ₩26,250 | ₩26,950 | ₩25,850 | ₩26,650 | +1.52% | 5.9만 |
|---|
| 2025.10.28 | ₩26,900 | ₩26,900 | ₩25,950 | ₩26,200 | -2.60% | 4.1만 |
|---|
| 2025.10.27 | ₩26,600 | ₩26,950 | ₩26,350 | ₩26,900 | +1.13% | 4.3만 |
|---|
| 2025.10.24 | ₩26,500 | ₩27,050 | ₩26,150 | ₩26,450 | -0.19% | 5.2만 |
|---|
| 2025.10.23 | ₩26,600 | ₩26,650 | ₩25,800 | ₩26,300 | -1.13% | 4.1만 |
|---|
| 2025.10.22 | ₩26,650 | ₩26,850 | ₩26,000 | ₩26,750 | +0.38% | 3.8만 |
|---|
| 2025.10.21 | ₩27,600 | ₩27,850 | ₩26,400 | ₩26,550 | -3.80% | 8.4만 |
|---|
| 2025.10.20 | ₩27,500 | ₩28,050 | ₩27,000 | ₩27,650 | +0.55% | 3.3만 |
|---|
| 2025.10.17 | ₩28,100 | ₩28,350 | ₩27,050 | ₩27,200 | -3.20% | 5.7만 |
|---|
| 2025.10.16 | ₩28,750 | ₩28,800 | ₩27,500 | ₩28,150 | -2.09% | 4.3만 |
|---|
| 2025.10.15 | ₩27,400 | ₩28,950 | ₩27,350 | ₩28,800 | +5.11% | 6.1만 |
|---|
| 2025.10.14 | ₩29,100 | ₩29,550 | ₩26,800 | ₩27,300 | -6.19% | 13.6만 |
|---|
| 2025.10.13 | ₩28,300 | ₩28,950 | ₩28,050 | ₩28,800 | +1.77% | 8.7만 |
|---|
| 2025.10.10 | ₩30,200 | ₩30,650 | ₩28,800 | ₩29,150 | -3.48% | 19.8만 |
|---|
| 2025.10.02 | ₩26,950 | ₩30,000 | ₩26,950 | ₩29,750 | +10.39% | 48.4만 |
|---|