시장 데이터를 불러오는 중
전체 종목
케이티 과거 주가
KT · 030200.KS · KOSPI
주요 제품·사업: 유무선통신사업,공중전기통신사업,인터넷,전자상거래,네트워크(전용회선,데이터통신,초고속사업 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KT · 030200.KS · KOSPI
주요 제품·사업: 유무선통신사업,공중전기통신사업,인터넷,전자상거래,네트워크(전용회선,데이터통신,초고속사업 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩51,100 | ₩52,100 | ₩50,900 | ₩52,100 | +1.96% | 56.6만 |
| 2026.10.07 | ₩51,500 | ₩51,800 | ₩51,100 | ₩51,300 | -0.39% | 18.2만 |
| 2026.10.06 | ₩52,000 | ₩52,200 | ₩51,400 | ₩51,500 | -0.96% | 31.2만 |
| 2026.10.02 | ₩51,700 | ₩52,200 | ₩51,600 | ₩51,900 | +0.39% | 17.6만 |
| 2026.10.01 | ₩52,300 | ₩52,300 | ₩51,500 | ₩51,800 | -0.96% | 21.2만 |
| 2026.09.30 | ₩52,500 | ₩52,900 | ₩51,800 | ₩52,300 | -0.38% | 32.6만 |
| 2026.09.29 | ₩52,800 | ₩52,900 | ₩52,300 | ₩52,900 | +0.19% | 24.3만 |
| 2026.09.28 | ₩52,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,500 |
| ₩52,900 |
| +0.57% |
| 32.9만 |
| 2026.09.23 | ₩53,300 | ₩53,500 | ₩52,600 | ₩52,700 | -1.13% | 17.9만 |
|---|
| 2026.09.22 | ₩53,200 | ₩53,800 | ₩52,700 | ₩53,100 | -0.19% | 23.5만 |
|---|
| 2026.09.21 | ₩52,800 | ₩53,600 | ₩52,600 | ₩53,100 | +0.57% | 28.1만 |
|---|
| 2026.09.18 | ₩53,600 | ₩53,600 | ₩52,800 | ₩53,000 | -1.12% | 20.7만 |
|---|
| 2026.09.17 | ₩53,100 | ₩53,500 | ₩52,900 | ₩53,400 | +0.56% | 21만 |
|---|
| 2026.09.16 | ₩52,900 | ₩53,200 | ₩52,600 | ₩52,800 | -0.19% | 10만 |
|---|
| 2026.09.15 | ₩52,700 | ₩53,100 | ₩52,600 | ₩53,000 | +0.57% | 14.8만 |
|---|
| 2026.09.14 | ₩52,300 | ₩53,200 | ₩52,200 | ₩53,200 | +1.72% | 20.6만 |
|---|
| 2026.09.11 | ₩52,000 | ₩52,900 | ₩51,800 | ₩52,700 | +1.35% | 28.4만 |
|---|
| 2026.09.10 | ₩52,800 | ₩53,700 | ₩52,000 | ₩52,000 | -1.52% | 72.8만 |
|---|
| 2026.09.09 | ₩54,200 | ₩54,500 | ₩53,100 | ₩53,100 | -2.03% | 31.8만 |
|---|
| 2026.09.08 | ₩55,400 | ₩55,550 | ₩54,300 | ₩54,300 | -1.99% | 26.2만 |
|---|
| 2026.09.07 | ₩54,500 | ₩55,400 | ₩54,200 | ₩54,900 | +0.73% | 26.8만 |
|---|
| 2026.09.04 | ₩54,100 | ₩54,300 | ₩53,400 | ₩54,300 | +0.37% | 17.6만 |
|---|
| 2026.09.03 | ₩53,800 | ₩54,300 | ₩52,900 | ₩53,800 | 0.00% | 18.1만 |
|---|
| 2026.09.02 | ₩53,300 | ₩54,200 | ₩53,200 | ₩53,800 | +0.94% | 26.9만 |
|---|
| 2026.09.01 | ₩53,100 | ₩54,000 | ₩53,100 | ₩54,000 | +1.69% | 13.8만 |
|---|
| 2026.08.31 | ₩53,900 | ₩54,200 | ₩53,000 | ₩53,400 | -0.93% | 51.4만 |
|---|
| 2026.08.28 | ₩53,900 | ₩54,500 | ₩53,700 | ₩54,500 | +1.11% | 27만 |
|---|
| 2026.08.27 | ₩54,100 | ₩54,600 | ₩53,600 | ₩53,900 | -0.37% | 39.2만 |
|---|
| 2026.08.26 | ₩53,000 | ₩53,400 | ₩52,600 | ₩53,300 | +0.57% | 23.9만 |
|---|
| 2026.08.25 | ₩52,600 | ₩53,500 | ₩52,300 | ₩53,000 | +0.76% | 38.2만 |
|---|
| 2026.08.24 | ₩52,400 | ₩52,700 | ₩52,000 | ₩52,500 | +0.19% | 20.1만 |
|---|
| 2026.08.21 | ₩51,900 | ₩52,800 | ₩51,600 | ₩52,400 | +0.96% | 20.7만 |
|---|
| 2026.08.20 | ₩52,300 | ₩52,600 | ₩52,000 | ₩52,100 | -0.38% | 28.7만 |
|---|
| 2026.08.19 | ₩53,400 | ₩53,500 | ₩51,900 | ₩52,600 | -1.50% | 46.6만 |
|---|
| 2026.08.18 | ₩53,200 | ₩54,400 | ₩53,200 | ₩54,300 | +2.07% | 65.8만 |
|---|
| 2026.08.14 | ₩52,500 | ₩54,300 | ₩52,400 | ₩53,400 | +1.71% | 69.8만 |
|---|
| 2026.08.13 | ₩52,900 | ₩53,800 | ₩52,500 | ₩52,500 | -0.76% | 77.5만 |
|---|
| 2026.08.12 | ₩52,800 | ₩53,600 | ₩52,600 | ₩52,700 | -0.19% | 30만 |
|---|
| 2026.08.11 | ₩52,700 | ₩53,500 | ₩52,300 | ₩52,800 | +0.19% | 25.2만 |
|---|
| 2026.08.10 | ₩53,000 | ₩53,200 | ₩52,400 | ₩52,400 | -1.13% | 23.8만 |
|---|
| 2026.08.07 | ₩53,000 | ₩53,600 | ₩52,700 | ₩53,300 | +0.57% | 23.1만 |
|---|
| 2026.08.06 | ₩52,900 | ₩53,500 | ₩52,500 | ₩53,500 | +1.13% | 30.7만 |
|---|
| 2026.08.05 | ₩52,200 | ₩53,200 | ₩52,100 | ₩52,500 | +0.57% | 55.6만 |
|---|
| 2026.08.04 | ₩51,700 | ₩52,600 | ₩51,600 | ₩52,300 | +1.16% | 23.3만 |
|---|
| 2026.08.03 | ₩51,400 | ₩52,500 | ₩51,300 | ₩52,200 | +1.56% | 31.2만 |
|---|
| 2026.07.31 | ₩52,800 | ₩53,300 | ₩51,400 | ₩51,900 | -1.70% | 57.8만 |
|---|
| 2026.07.30 | ₩54,500 | ₩54,800 | ₩52,600 | ₩52,800 | -3.12% | 33.7만 |
|---|
| 2026.07.29 | ₩54,100 | ₩54,900 | ₩52,600 | ₩53,800 | -0.55% | 79.4만 |
|---|
| 2026.07.28 | ₩53,500 | ₩54,000 | ₩52,900 | ₩53,900 | +0.75% | 67.7만 |
|---|
| 2026.07.27 | ₩54,400 | ₩54,800 | ₩53,900 | ₩54,400 | 0.00% | 25.5만 |
|---|
| 2026.07.24 | ₩52,900 | ₩54,500 | ₩52,900 | ₩54,100 | +2.27% | 57만 |
|---|
| 2026.07.23 | ₩52,200 | ₩53,400 | ₩52,200 | ₩52,700 | +0.96% | 59.3만 |
|---|
| 2026.07.22 | ₩53,000 | ₩53,700 | ₩52,300 | ₩52,300 | -1.32% | 60.1만 |
|---|
| 2026.07.21 | ₩52,900 | ₩53,800 | ₩52,400 | ₩52,700 | -0.38% | 27.7만 |
|---|
| 2026.07.20 | ₩52,000 | ₩53,800 | ₩51,500 | ₩53,500 | +2.88% | 39.2만 |
|---|
| 2026.07.16 | ₩52,500 | ₩53,300 | ₩51,900 | ₩52,400 | -0.19% | 25.1만 |
|---|
| 2026.07.15 | ₩52,600 | ₩53,500 | ₩52,000 | ₩52,000 | -1.14% | 31만 |
|---|
| 2026.07.14 | ₩52,900 | ₩53,200 | ₩51,600 | ₩51,600 | -2.46% | 43.6만 |
|---|
| 2026.07.13 | ₩54,100 | ₩54,600 | ₩51,900 | ₩52,700 | -2.59% | 92.7만 |
|---|
| 2026.07.10 | ₩57,400 | ₩57,500 | ₩54,200 | ₩54,200 | -5.57% | 55.3만 |
|---|
| 2026.07.09 | ₩55,700 | ₩58,000 | ₩53,300 | ₩58,000 | +4.13% | 84.9만 |
|---|
| 2026.07.08 | ₩55,700 | ₩55,700 | ₩53,500 | ₩55,400 | -0.54% | 28.9만 |
|---|
| 2026.07.07 | ₩54,700 | ₩55,600 | ₩53,800 | ₩55,500 | +1.46% | 29.6만 |
|---|
| 2026.07.06 | ₩53,500 | ₩54,500 | ₩53,500 | ₩54,500 | +1.87% | 24.7만 |
|---|
| 2026.07.03 | ₩54,600 | ₩54,800 | ₩53,100 | ₩53,700 | -1.65% | 38만 |
|---|
| 2026.07.02 | ₩53,700 | ₩54,600 | ₩52,600 | ₩54,300 | +1.12% | 32.3만 |
|---|
| 2026.07.01 | ₩53,800 | ₩54,300 | ₩52,900 | ₩53,700 | -0.19% | 25.5만 |
|---|
| 2026.06.30 | ₩52,900 | ₩54,000 | ₩52,700 | ₩52,900 | 0.00% | 25.1만 |
|---|
| 2026.06.29 | ₩52,700 | ₩54,000 | ₩52,000 | ₩52,700 | 0.00% | 29.8만 |
|---|
| 2026.06.26 | ₩52,500 | ₩52,700 | ₩51,000 | ₩52,200 | -0.57% | 30.4만 |
|---|
| 2026.06.25 | ₩51,800 | ₩53,800 | ₩51,800 | ₩52,000 | +0.39% | 29.4만 |
|---|
| 2026.06.24 | ₩52,900 | ₩53,000 | ₩50,700 | ₩51,700 | -2.27% | 39.2만 |
|---|
| 2026.06.23 | ₩52,700 | ₩53,100 | ₩51,700 | ₩52,400 | -0.57% | 41.2만 |
|---|
| 2026.06.22 | ₩53,600 | ₩54,000 | ₩52,300 | ₩52,300 | -2.43% | 24만 |
|---|
| 2026.06.19 | ₩53,800 | ₩54,500 | ₩52,900 | ₩53,300 | -0.93% | 41.1만 |
|---|
| 2026.06.18 | ₩55,000 | ₩55,200 | ₩53,500 | ₩53,500 | -2.73% | 29.5만 |
|---|
| 2026.06.17 | ₩56,600 | ₩57,100 | ₩55,100 | ₩55,300 | -2.30% | 28.8만 |
|---|
| 2026.06.16 | ₩55,500 | ₩57,600 | ₩55,500 | ₩56,600 | +1.98% | 54.7만 |
|---|
| 2026.06.15 | ₩55,900 | ₩56,800 | ₩55,100 | ₩55,400 | -0.89% | 61.9만 |
|---|
| 2026.06.12 | ₩58,300 | ₩58,300 | ₩54,800 | ₩54,800 | -6.00% | 79.9만 |
|---|
| 2026.06.11 | ₩55,100 | ₩60,000 | ₩53,600 | ₩60,000 | +8.89% | 93.6만 |
|---|
| 2026.06.10 | ₩53,400 | ₩55,900 | ₩53,400 | ₩55,900 | +4.68% | 24 |
|---|
| 2026.06.09 | ₩53,900 | ₩55,000 | ₩53,700 | ₩53,800 | -0.19% | 35.1만 |
|---|
| 2026.06.08 | ₩52,300 | ₩53,900 | ₩51,900 | ₩53,900 | +3.06% | 34.4만 |
|---|
| 2026.06.05 | ₩54,300 | ₩55,000 | ₩53,100 | ₩54,000 | -0.55% | 69.6만 |
|---|
| 2026.06.04 | ₩53,900 | ₩55,400 | ₩53,300 | ₩54,500 | +1.11% | 51.7만 |
|---|
| 2026.06.02 | ₩55,000 | ₩55,400 | ₩53,400 | ₩53,900 | -2.00% | 52만 |
|---|
| 2026.06.01 | ₩53,600 | ₩54,500 | ₩53,000 | ₩53,200 | -0.75% | 44만 |
|---|
| 2026.05.29 | ₩52,800 | ₩54,100 | ₩52,600 | ₩52,800 | 0.00% | 55만 |
|---|
| 2026.05.28 | ₩52,800 | ₩52,900 | ₩51,700 | ₩51,900 | -1.70% | 68.5만 |
|---|
| 2026.05.27 | ₩54,100 | ₩54,700 | ₩52,350 | ₩53,400 | -1.29% | 61.2만 |
|---|
| 2026.05.26 | ₩56,000 | ₩56,100 | ₩54,000 | ₩54,200 | -3.21% | 82만 |
|---|
| 2026.05.22 | ₩56,400 | ₩56,800 | ₩55,700 | ₩55,800 | -1.06% | 30.9만 |
|---|
| 2026.05.21 | ₩56,300 | ₩56,600 | ₩55,300 | ₩55,700 | -1.07% | 53.7만 |
|---|
| 2026.05.20 | ₩57,400 | ₩57,500 | ₩55,300 | ₩55,800 | -2.79% | 58.9만 |
|---|
| 2026.05.19 | ₩57,200 | ₩57,400 | ₩55,900 | ₩56,200 | -1.75% | 43만 |
|---|
| 2026.05.18 | ₩58,800 | ₩58,800 | ₩56,400 | ₩57,000 | -3.06% | 43.7만 |
|---|
| 2026.05.15 | ₩60,600 | ₩60,700 | ₩58,000 | ₩58,700 | -3.14% | 63만 |
|---|
| 2026.05.14 | ₩59,000 | ₩61,600 | ₩57,800 | ₩61,600 | +4.41% | 79만 |
|---|
| 2026.05.13 | ₩60,600 | ₩60,700 | ₩58,900 | ₩59,300 | -2.15% | 61.8만 |
|---|
| 2026.05.12 | ₩59,300 | ₩59,900 | ₩58,400 | ₩59,900 | +1.01% | 47.4만 |
|---|
| 2026.05.11 | ₩58,800 | ₩59,300 | ₩58,500 | ₩58,800 | 0.00% | 39.1만 |
|---|
| 2026.05.08 | ₩60,000 | ₩60,100 | ₩58,700 | ₩59,300 | -1.17% | 26.7만 |
|---|
| 2026.05.07 | ₩58,700 | ₩59,500 | ₩58,000 | ₩59,500 | +1.36% | 58.9만 |
|---|
| 2026.05.06 | ₩60,000 | ₩60,500 | ₩58,500 | ₩58,500 | -2.50% | 55.6만 |
|---|
| 2026.05.04 | ₩61,200 | ₩61,300 | ₩60,100 | ₩60,600 | -0.98% | 26.9만 |
|---|
| 2026.04.30 | ₩60,100 | ₩61,000 | ₩60,100 | ₩60,900 | +1.33% | 38.7만 |
|---|
| 2026.04.29 | ₩61,200 | ₩61,200 | ₩60,400 | ₩60,500 | -1.14% | 21.7만 |
|---|
| 2026.04.28 | ₩61,000 | ₩61,400 | ₩60,800 | ₩60,900 | -0.16% | 36만 |
|---|
| 2026.04.27 | ₩61,700 | ₩62,000 | ₩61,100 | ₩61,100 | -0.97% | 35.7만 |
|---|
| 2026.04.24 | ₩62,000 | ₩62,400 | ₩61,600 | ₩61,700 | -0.48% | 37.6만 |
|---|
| 2026.04.23 | ₩62,900 | ₩62,900 | ₩61,400 | ₩62,000 | -1.43% | 35.2만 |
|---|
| 2026.04.22 | ₩62,300 | ₩62,500 | ₩61,600 | ₩61,800 | -0.80% | 25.1만 |
|---|
| 2026.04.21 | ₩63,100 | ₩63,600 | ₩62,200 | ₩62,700 | -0.63% | 94만 |
|---|
| 2026.04.20 | ₩64,500 | ₩64,600 | ₩62,800 | ₩62,800 | -2.64% | 115.7만 |
|---|
| 2026.04.17 | ₩63,700 | ₩64,400 | ₩63,700 | ₩63,900 | +0.31% | 36.4만 |
|---|
| 2026.04.16 | ₩64,500 | ₩64,800 | ₩63,600 | ₩63,600 | -1.40% | 33.2만 |
|---|
| 2026.04.15 | ₩65,000 | ₩65,100 | ₩64,300 | ₩64,400 | -0.92% | 32.7만 |
|---|
| 2026.04.14 | ₩63,500 | ₩65,000 | ₩63,400 | ₩64,200 | +1.10% | 50.5만 |
|---|
| 2026.04.13 | ₩61,800 | ₩63,100 | ₩61,600 | ₩63,000 | +1.94% | 25.4만 |
|---|
| 2026.04.10 | ₩61,000 | ₩63,000 | ₩60,900 | ₩62,100 | +1.80% | 36.2만 |
|---|
| 2026.04.09 | ₩61,400 | ₩63,700 | ₩61,000 | ₩61,000 | -0.65% | 95만 |
|---|
| 2026.04.08 | ₩61,100 | ₩62,800 | ₩60,700 | ₩61,000 | -0.16% | 48.2만 |
|---|
| 2026.04.07 | ₩59,700 | ₩60,200 | ₩59,100 | ₩59,100 | -1.01% | 27.5만 |
|---|
| 2026.04.06 | ₩59,700 | ₩60,800 | ₩59,500 | ₩60,200 | +0.84% | 25.5만 |
|---|
| 2026.04.03 | ₩59,600 | ₩60,500 | ₩59,500 | ₩59,500 | -0.17% | 31.2만 |
|---|
| 2026.04.02 | ₩61,400 | ₩62,300 | ₩59,400 | ₩59,400 | -3.26% | 37.8만 |
|---|
| 2026.04.01 | ₩61,800 | ₩61,800 | ₩60,600 | ₩61,400 | -0.65% | 43.5만 |
|---|
| 2026.03.31 | ₩59,500 | ₩60,900 | ₩59,200 | ₩60,400 | +1.51% | 41.9만 |
|---|
| 2026.03.30 | ₩58,500 | ₩60,800 | ₩58,400 | ₩60,800 | +3.93% | 35.5만 |
|---|
| 2026.03.27 | ₩59,500 | ₩60,800 | ₩58,800 | ₩60,800 | +2.18% | 27.3만 |
|---|
| 2026.03.26 | ₩60,900 | ₩61,400 | ₩59,700 | ₩59,700 | -1.97% | 28.6만 |
|---|
| 2026.03.25 | ₩60,500 | ₩61,000 | ₩60,000 | ₩60,100 | -0.66% | 29만 |
|---|
| 2026.03.24 | ₩59,400 | ₩59,400 | ₩57,200 | ₩59,300 | -0.17% | 43만 |
|---|
| 2026.03.23 | ₩59,100 | ₩59,200 | ₩56,700 | ₩57,800 | -2.20% | 101.7만 |
|---|
| 2026.03.20 | ₩59,400 | ₩60,700 | ₩59,400 | ₩60,700 | +2.19% | 23.9만 |
|---|
| 2026.03.19 | ₩59,200 | ₩59,900 | ₩59,000 | ₩59,300 | +0.17% | 25.9만 |
|---|
| 2026.03.18 | ₩60,700 | ₩61,300 | ₩60,400 | ₩60,400 | -0.49% | 33.8만 |
|---|
| 2026.03.17 | ₩59,100 | ₩60,500 | ₩59,000 | ₩60,000 | +1.52% | 26.3만 |
|---|
| 2026.03.16 | ₩59,100 | ₩59,700 | ₩58,600 | ₩58,900 | -0.34% | 28만 |
|---|
| 2026.03.13 | ₩59,200 | ₩60,300 | ₩59,100 | ₩59,600 | +0.68% | 139.6만 |
|---|
| 2026.03.12 | ₩59,300 | ₩61,500 | ₩58,600 | ₩61,500 | +3.71% | 42.7만 |
|---|
| 2026.03.11 | ₩61,100 | ₩61,500 | ₩59,700 | ₩59,900 | -1.96% | 36.1만 |
|---|
| 2026.03.10 | ₩60,700 | ₩61,400 | ₩59,500 | ₩60,800 | +0.16% | 28.3만 |
|---|
| 2026.03.09 | ₩55,700 | ₩59,700 | ₩55,600 | ₩59,500 | +6.82% | 45.7만 |
|---|
| 2026.03.06 | ₩56,700 | ₩59,600 | ₩56,600 | ₩59,000 | +4.06% | 49만 |
|---|
| 2026.03.05 | ₩58,900 | ₩59,800 | ₩57,500 | ₩57,800 | -1.87% | 54.6만 |
|---|
| 2026.03.04 | ₩61,200 | ₩61,200 | ₩54,200 | ₩54,900 | -10.29% | 108.8만 |
|---|
| 2026.03.03 | ₩63,000 | ₩65,200 | ₩62,500 | ₩63,000 | 0.00% | 59.5만 |
|---|
| 2026.02.27 | ₩64,300 | ₩64,400 | ₩62,900 | ₩63,800 | -0.78% | 47.6만 |
|---|
| 2026.02.26 | ₩64,900 | ₩66,000 | ₩64,600 | ₩64,600 | -0.46% | 105.3만 |
|---|
| 2026.02.25 | ₩65,700 | ₩66,200 | ₩64,500 | ₩65,500 | -0.30% | 52.4만 |
|---|
| 2026.02.24 | ₩67,000 | ₩67,000 | ₩64,900 | ₩65,700 | -1.94% | 69.2만 |
|---|
| 2026.02.23 | ₩69,400 | ₩69,400 | ₩67,300 | ₩67,700 | -2.45% | 105.3만 |
|---|
| 2026.02.20 | ₩66,300 | ₩69,300 | ₩66,300 | ₩68,900 | +3.92% | 66.9만 |
|---|
| 2026.02.19 | ₩65,500 | ₩66,700 | ₩64,700 | ₩65,900 | +0.61% | 49.1만 |
|---|
| 2026.02.13 | ₩65,500 | ₩66,600 | ₩64,300 | ₩64,500 | -1.53% | 65.3만 |
|---|
| 2026.02.12 | ₩63,600 | ₩65,800 | ₩63,300 | ₩64,300 | +1.10% | 68.9만 |
|---|
| 2026.02.11 | ₩61,700 | ₩64,800 | ₩61,650 | ₩62,700 | +1.62% | 81만 |
|---|
| 2026.02.10 | ₩60,000 | ₩62,000 | ₩59,000 | ₩60,700 | +1.17% | 54.3만 |
|---|
| 2026.02.09 | ₩57,300 | ₩59,500 | ₩57,000 | ₩59,300 | +3.49% | 69.7만 |
|---|
| 2026.02.06 | ₩55,200 | ₩56,900 | ₩54,300 | ₩56,300 | +1.99% | 70.4만 |
|---|
| 2026.02.05 | ₩56,300 | ₩57,100 | ₩55,500 | ₩56,100 | -0.36% | 50.3만 |
|---|
| 2026.02.04 | ₩56,800 | ₩57,200 | ₩56,500 | ₩57,200 | +0.70% | 35.4만 |
|---|
| 2026.02.03 | ₩56,000 | ₩56,800 | ₩55,600 | ₩56,500 | +0.89% | 35.8만 |
|---|
| 2026.02.02 | ₩57,300 | ₩57,300 | ₩54,800 | ₩55,200 | -3.66% | 49.1만 |
|---|
| 2026.01.30 | ₩55,900 | ₩57,400 | ₩55,900 | ₩56,900 | +1.79% | 49.6만 |
|---|
| 2026.01.29 | ₩55,900 | ₩56,800 | ₩55,200 | ₩56,100 | +0.36% | 48.4만 |
|---|
| 2026.01.28 | ₩56,400 | ₩56,900 | ₩55,900 | ₩55,900 | -0.89% | 51.6만 |
|---|
| 2026.01.27 | ₩54,500 | ₩56,900 | ₩54,400 | ₩56,000 | +2.75% | 70.6만 |
|---|
| 2026.01.26 | ₩53,900 | ₩54,900 | ₩53,700 | ₩54,400 | +0.93% | 36.8만 |
|---|
| 2026.01.23 | ₩54,900 | ₩55,300 | ₩54,200 | ₩54,200 | -1.28% | 69.2만 |
|---|
| 2026.01.22 | ₩54,900 | ₩55,700 | ₩54,800 | ₩54,900 | 0.00% | 49.7만 |
|---|
| 2026.01.21 | ₩55,300 | ₩56,200 | ₩54,600 | ₩55,300 | 0.00% | 48.2만 |
|---|
| 2026.01.20 | ₩53,700 | ₩55,500 | ₩53,600 | ₩55,200 | +2.79% | 78.9만 |
|---|
| 2026.01.19 | ₩54,000 | ₩54,600 | ₩53,300 | ₩53,600 | -0.74% | 90.7만 |
|---|
| 2026.01.16 | ₩54,000 | ₩55,200 | ₩53,800 | ₩53,900 | -0.19% | 46.4만 |
|---|
| 2026.01.15 | ₩53,100 | ₩53,700 | ₩53,100 | ₩53,300 | +0.38% | 28.4만 |
|---|
| 2026.01.14 | ₩53,200 | ₩53,600 | ₩52,800 | ₩53,000 | -0.38% | 29.6만 |
|---|
| 2026.01.13 | ₩52,200 | ₩53,200 | ₩52,200 | ₩52,900 | +1.34% | 61.2만 |
|---|
| 2026.01.12 | ₩52,200 | ₩52,300 | ₩51,500 | ₩51,700 | -0.96% | 41.5만 |
|---|
| 2026.01.09 | ₩51,900 | ₩52,700 | ₩51,900 | ₩52,000 | +0.19% | 26.5만 |
|---|
| 2026.01.08 | ₩52,100 | ₩52,800 | ₩51,500 | ₩51,500 | -1.15% | 54만 |
|---|
| 2026.01.07 | ₩51,500 | ₩53,100 | ₩51,500 | ₩52,400 | +1.75% | 35만 |
|---|
| 2026.01.06 | ₩52,200 | ₩53,300 | ₩52,100 | ₩52,800 | +1.15% | 49.3만 |
|---|
| 2026.01.05 | ₩51,600 | ₩52,200 | ₩51,400 | ₩51,600 | 0.00% | 42.2만 |
|---|
| 2026.01.02 | ₩52,200 | ₩52,300 | ₩51,300 | ₩51,300 | -1.72% | 34.3만 |
|---|
| 2025.12.30 | ₩52,200 | ₩52,600 | ₩51,900 | ₩52,600 | +0.77% | 23.9만 |
|---|
| 2025.12.29 | ₩52,500 | ₩53,000 | ₩51,900 | ₩53,000 | +0.95% | 24.7만 |
|---|
| 2025.12.26 | ₩54,000 | ₩54,000 | ₩53,100 | ₩53,400 | -1.11% | 26.5만 |
|---|
| 2025.12.24 | ₩53,200 | ₩54,100 | ₩53,200 | ₩53,400 | +0.38% | 25.3만 |
|---|
| 2025.12.23 | ₩53,200 | ₩53,400 | ₩52,900 | ₩53,100 | -0.19% | 22.3만 |
|---|
| 2025.12.22 | ₩53,600 | ₩54,000 | ₩53,000 | ₩53,100 | -0.93% | 33.1만 |
|---|
| 2025.12.19 | ₩53,600 | ₩53,900 | ₩52,800 | ₩53,800 | +0.37% | 19.2만 |
|---|
| 2025.12.18 | ₩53,800 | ₩53,900 | ₩53,000 | ₩53,000 | -1.49% | 24.3만 |
|---|
| 2025.12.17 | ₩54,500 | ₩54,500 | ₩53,600 | ₩53,900 | -1.10% | 36.3만 |
|---|
| 2025.12.16 | ₩52,800 | ₩54,400 | ₩52,600 | ₩54,200 | +2.65% | 121.2만 |
|---|
| 2025.12.15 | ₩52,500 | ₩53,100 | ₩52,100 | ₩52,800 | +0.57% | 29.9만 |
|---|
| 2025.12.12 | ₩51,600 | ₩53,100 | ₩51,500 | ₩52,600 | +1.94% | 80.3만 |
|---|
| 2025.12.11 | ₩52,200 | ₩53,100 | ₩51,300 | ₩51,300 | -1.72% | 82.1만 |
|---|
| 2025.12.10 | ₩52,000 | ₩52,400 | ₩51,600 | ₩51,800 | -0.38% | 19.5만 |
|---|
| 2025.12.09 | ₩51,900 | ₩52,100 | ₩51,400 | ₩51,600 | -0.58% | 20.2만 |
|---|
| 2025.12.08 | ₩52,800 | ₩52,900 | ₩51,500 | ₩51,500 | -2.46% | 77.8만 |
|---|
| 2025.12.05 | ₩52,700 | ₩53,300 | ₩52,300 | ₩53,100 | +0.76% | 61만 |
|---|
| 2025.12.04 | ₩53,200 | ₩53,400 | ₩52,800 | ₩53,100 | -0.19% | 33.9만 |
|---|
| 2025.12.03 | ₩51,000 | ₩53,000 | ₩51,000 | ₩53,000 | +3.92% | 81만 |
|---|
| 2025.12.02 | ₩50,600 | ₩51,000 | ₩50,500 | ₩50,600 | 0.00% | 33.6만 |
|---|
| 2025.12.01 | ₩50,300 | ₩50,800 | ₩50,300 | ₩50,400 | +0.20% | 12.6만 |
|---|
| 2025.11.28 | ₩50,200 | ₩50,500 | ₩49,900 | ₩50,400 | +0.40% | 15.5만 |
|---|
| 2025.11.27 | ₩50,200 | ₩50,500 | ₩50,200 | ₩50,400 | +0.40% | 11.8만 |
|---|
| 2025.11.26 | ₩50,200 | ₩50,300 | ₩49,900 | ₩50,200 | 0.00% | 24.2만 |
|---|
| 2025.11.25 | ₩50,000 | ₩50,300 | ₩49,500 | ₩49,850 | -0.30% | 21만 |
|---|
| 2025.11.24 | ₩50,200 | ₩50,300 | ₩49,800 | ₩50,100 | -0.20% | 40.4만 |
|---|
| 2025.11.21 | ₩49,950 | ₩50,100 | ₩49,450 | ₩49,900 | -0.10% | 39.1만 |
|---|
| 2025.11.20 | ₩49,500 | ₩50,300 | ₩49,300 | ₩49,300 | -0.40% | 28.2만 |
|---|
| 2025.11.19 | ₩49,400 | ₩49,950 | ₩49,250 | ₩49,600 | +0.40% | 27.9만 |
|---|
| 2025.11.18 | ₩49,550 | ₩50,100 | ₩48,900 | ₩49,200 | -0.71% | 24.2만 |
|---|
| 2025.11.17 | ₩50,200 | ₩50,400 | ₩49,800 | ₩49,900 | -0.60% | 23.6만 |
|---|
| 2025.11.14 | ₩50,200 | ₩50,500 | ₩50,000 | ₩50,100 | -0.20% | 29만 |
|---|
| 2025.11.13 | ₩49,300 | ₩50,700 | ₩49,100 | ₩50,700 | +2.84% | 46.2만 |
|---|
| 2025.11.12 | ₩49,050 | ₩49,600 | ₩48,950 | ₩49,450 | +0.82% | 34만 |
|---|
| 2025.11.11 | ₩48,500 | ₩49,300 | ₩48,500 | ₩49,300 | +1.65% | 42.4만 |
|---|
| 2025.11.10 | ₩48,500 | ₩49,150 | ₩48,200 | ₩48,700 | +0.41% | 38.8만 |
|---|
| 2025.11.07 | ₩49,200 | ₩49,200 | ₩48,150 | ₩48,250 | -1.93% | 27.8만 |
|---|
| 2025.11.06 | ₩48,600 | ₩49,500 | ₩48,250 | ₩49,350 | +1.54% | 70만 |
|---|
| 2025.11.05 | ₩48,700 | ₩49,400 | ₩48,100 | ₩48,450 | -0.51% | 71.9만 |
|---|
| 2025.11.04 | ₩48,750 | ₩48,850 | ₩48,300 | ₩48,400 | -0.72% | 39.1만 |
|---|
| 2025.11.03 | ₩49,500 | ₩49,550 | ₩49,150 | ₩49,200 | -0.61% | 34.1만 |
|---|
| 2025.10.31 | ₩49,500 | ₩49,550 | ₩49,000 | ₩49,150 | -0.71% | 35.3만 |
|---|
| 2025.10.30 | ₩49,550 | ₩49,900 | ₩49,150 | ₩49,350 | -0.40% | 36.3만 |
|---|
| 2025.10.29 | ₩49,900 | ₩50,000 | ₩49,450 | ₩49,750 | -0.30% | 44.9만 |
|---|
| 2025.10.28 | ₩49,750 | ₩49,800 | ₩49,550 | ₩49,700 | -0.10% | 20.5만 |
|---|
| 2025.10.27 | ₩49,600 | ₩49,900 | ₩49,450 | ₩49,700 | +0.20% | 28.4만 |
|---|
| 2025.10.24 | ₩49,950 | ₩50,100 | ₩49,400 | ₩49,650 | -0.60% | 40만 |
|---|
| 2025.10.23 | ₩50,200 | ₩50,600 | ₩49,800 | ₩49,800 | -0.80% | 33.1만 |
|---|
| 2025.10.22 | ₩50,100 | ₩50,700 | ₩49,900 | ₩50,600 | +1.00% | 27.9만 |
|---|
| 2025.10.21 | ₩50,400 | ₩50,800 | ₩50,200 | ₩50,500 | +0.20% | 34.1만 |
|---|
| 2025.10.20 | ₩50,200 | ₩50,500 | ₩49,900 | ₩50,500 | +0.60% | 25.1만 |
|---|
| 2025.10.17 | ₩49,550 | ₩50,300 | ₩49,550 | ₩49,950 | +0.81% | 30.1만 |
|---|
| 2025.10.16 | ₩49,000 | ₩50,000 | ₩49,000 | ₩50,000 | +2.04% | 27.3만 |
|---|
| 2025.10.15 | ₩48,650 | ₩49,500 | ₩48,650 | ₩49,350 | +1.44% | 46.7만 |
|---|
| 2025.10.14 | ₩49,250 | ₩49,250 | ₩48,600 | ₩48,600 | -1.32% | 98.5만 |
|---|
| 2025.10.13 | ₩49,900 | ₩50,100 | ₩49,300 | ₩49,850 | -0.10% | 30.2만 |
|---|
| 2025.10.10 | ₩50,500 | ₩50,600 | ₩49,800 | ₩49,850 | -1.29% | 49.6만 |
|---|