시장 데이터를 불러오는 중
전체 종목
케이엠더블유 과거 주가
KMW · 032500.KQ · KOSDAQ
주요 제품·사업: RF 부품 및 중계기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KMW · 032500.KQ · KOSDAQ
주요 제품·사업: RF 부품 및 중계기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,050 | ₩20,350 | ₩18,650 | ₩19,820 | -1.15% | 12.8만 |
| 2026.10.07 | ₩21,350 | ₩21,400 | ₩20,000 | ₩20,000 | -6.32% | 18.9만 |
| 2026.10.06 | ₩21,100 | ₩21,250 | ₩20,500 | ₩20,900 | -0.95% | 22.5만 |
| 2026.10.02 | ₩20,200 | ₩21,650 | ₩19,950 | ₩21,100 | +4.46% | 55.4만 |
| 2026.10.01 | ₩18,640 | ₩19,440 | ₩18,380 | ₩19,440 | +4.29% | 13.3만 |
| 2026.09.30 | ₩19,140 | ₩19,280 | ₩18,670 | ₩18,800 | -1.78% | 9.4만 |
| 2026.09.29 | ₩18,780 | ₩19,120 | ₩18,110 | ₩18,800 | +0.11% | 19만 |
| 2026.09.28 | ₩19,450 | ₩19,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,840 |
| ₩18,890 |
| -2.88% |
| 19.1만 |
| 2026.09.23 | ₩19,640 | ₩19,850 | ₩19,300 | ₩19,560 | -0.41% | 15.7만 |
|---|
| 2026.09.22 | ₩19,210 | ₩19,650 | ₩18,900 | ₩19,510 | +1.56% | 23.5만 |
|---|
| 2026.09.21 | ₩20,350 | ₩20,400 | ₩18,770 | ₩19,150 | -5.90% | 53.2만 |
|---|
| 2026.09.18 | ₩18,300 | ₩19,520 | ₩18,230 | ₩19,440 | +6.23% | 61.7만 |
|---|
| 2026.09.17 | ₩18,430 | ₩18,430 | ₩17,260 | ₩18,180 | -1.36% | 49.8만 |
|---|
| 2026.09.16 | ₩18,300 | ₩18,320 | ₩17,050 | ₩18,000 | -1.64% | 86.3만 |
|---|
| 2026.09.15 | ₩16,000 | ₩16,380 | ₩15,600 | ₩16,070 | +0.44% | 14.6만 |
|---|
| 2026.09.14 | ₩15,190 | ₩16,700 | ₩14,930 | ₩16,110 | +6.06% | 30.3만 |
|---|
| 2026.09.11 | ₩15,200 | ₩15,730 | ₩15,080 | ₩15,450 | +1.64% | 11.5만 |
|---|
| 2026.09.10 | ₩15,060 | ₩15,820 | ₩14,830 | ₩15,770 | +4.71% | 21.4만 |
|---|
| 2026.09.09 | ₩14,850 | ₩15,580 | ₩14,850 | ₩15,350 | +3.37% | 21.2만 |
|---|
| 2026.09.08 | ₩14,750 | ₩15,400 | ₩14,680 | ₩14,680 | -0.47% | 18.3만 |
|---|
| 2026.09.07 | ₩14,790 | ₩15,040 | ₩14,640 | ₩14,730 | -0.41% | 9만 |
|---|
| 2026.09.04 | ₩14,440 | ₩15,090 | ₩14,300 | ₩14,650 | +1.45% | 10.7만 |
|---|
| 2026.09.03 | ₩14,600 | ₩14,710 | ₩14,090 | ₩14,170 | -2.95% | 16만 |
|---|
| 2026.09.02 | ₩14,300 | ₩15,000 | ₩14,070 | ₩14,390 | +0.63% | 17.2만 |
|---|
| 2026.09.01 | ₩14,830 | ₩14,970 | ₩14,330 | ₩14,620 | -1.42% | 23만 |
|---|
| 2026.08.31 | ₩14,250 | ₩15,210 | ₩14,040 | ₩15,210 | +6.74% | 80.9만 |
|---|
| 2026.08.28 | ₩15,400 | ₩15,500 | ₩14,610 | ₩14,660 | -4.81% | 16.2만 |
|---|
| 2026.08.27 | ₩14,700 | ₩15,360 | ₩14,620 | ₩15,360 | +4.49% | 21.5만 |
|---|
| 2026.08.26 | ₩14,620 | ₩15,000 | ₩14,120 | ₩14,440 | -1.23% | 17.4만 |
|---|
| 2026.08.25 | ₩14,380 | ₩14,540 | ₩13,510 | ₩14,540 | +1.11% | 24.2만 |
|---|
| 2026.08.24 | ₩14,870 | ₩15,100 | ₩14,580 | ₩14,660 | -1.41% | 15.3만 |
|---|
| 2026.08.21 | ₩15,550 | ₩16,390 | ₩14,820 | ₩15,010 | -3.47% | 18.6만 |
|---|
| 2026.08.20 | ₩15,790 | ₩15,840 | ₩15,350 | ₩15,500 | -1.84% | 9.1만 |
|---|
| 2026.08.19 | ₩15,270 | ₩15,690 | ₩14,810 | ₩15,270 | 0.00% | 17.9만 |
|---|
| 2026.08.18 | ₩17,030 | ₩17,730 | ₩15,710 | ₩15,950 | -6.34% | 32.4만 |
|---|
| 2026.08.14 | ₩17,200 | ₩17,400 | ₩16,710 | ₩17,240 | +0.23% | 15.4만 |
|---|
| 2026.08.13 | ₩17,590 | ₩17,790 | ₩17,220 | ₩17,370 | -1.25% | 15.2만 |
|---|
| 2026.08.12 | ₩17,070 | ₩17,240 | ₩16,600 | ₩17,090 | +0.12% | 13.8만 |
|---|
| 2026.08.11 | ₩17,450 | ₩17,740 | ₩16,920 | ₩17,200 | -1.43% | 19.3만 |
|---|
| 2026.08.10 | ₩17,250 | ₩17,960 | ₩16,810 | ₩17,900 | +3.77% | 23.9만 |
|---|
| 2026.08.07 | ₩16,740 | ₩17,380 | ₩15,860 | ₩16,560 | -1.08% | 16.8만 |
|---|
| 2026.08.06 | ₩16,800 | ₩17,050 | ₩15,900 | ₩16,610 | -1.13% | 19.9만 |
|---|
| 2026.08.05 | ₩18,360 | ₩18,360 | ₩16,800 | ₩17,090 | -6.92% | 34.8만 |
|---|
| 2026.08.04 | ₩15,550 | ₩16,420 | ₩15,440 | ₩16,250 | +4.50% | 23.3만 |
|---|
| 2026.08.03 | ₩13,540 | ₩15,610 | ₩13,540 | ₩15,050 | +11.15% | 20.5만 |
|---|
| 2026.07.31 | ₩13,590 | ₩14,550 | ₩13,100 | ₩14,320 | +5.37% | 19.5만 |
|---|
| 2026.07.30 | ₩13,450 | ₩13,590 | ₩12,110 | ₩12,360 | -8.10% | 19.2만 |
|---|
| 2026.07.29 | ₩14,550 | ₩14,990 | ₩12,100 | ₩13,300 | -8.59% | 34.4만 |
|---|
| 2026.07.28 | ₩15,650 | ₩15,650 | ₩14,010 | ₩14,550 | -7.03% | 20.4만 |
|---|
| 2026.07.27 | ₩16,230 | ₩16,260 | ₩15,300 | ₩15,680 | -3.39% | 13.6만 |
|---|
| 2026.07.24 | ₩16,500 | ₩17,600 | ₩15,110 | ₩15,290 | -7.33% | 19.5만 |
|---|
| 2026.07.23 | ₩15,200 | ₩17,200 | ₩14,800 | ₩16,880 | +11.05% | 47.4만 |
|---|
| 2026.07.22 | ₩14,610 | ₩15,550 | ₩14,550 | ₩14,710 | +0.68% | 15.3만 |
|---|
| 2026.07.21 | ₩14,000 | ₩14,290 | ₩13,450 | ₩14,150 | +1.07% | 11.5만 |
|---|
| 2026.07.20 | ₩14,930 | ₩14,930 | ₩13,810 | ₩13,890 | -6.97% | 16.6만 |
|---|
| 2026.07.16 | ₩16,210 | ₩16,210 | ₩15,050 | ₩15,080 | -6.97% | 14.1만 |
|---|
| 2026.07.15 | ₩15,500 | ₩16,820 | ₩15,400 | ₩16,430 | +6.00% | 15.4만 |
|---|
| 2026.07.14 | ₩15,710 | ₩15,850 | ₩14,350 | ₩14,960 | -4.77% | 25.2만 |
|---|
| 2026.07.13 | ₩17,700 | ₩19,450 | ₩15,500 | ₩15,700 | -11.30% | 32.1만 |
|---|
| 2026.07.10 | ₩15,700 | ₩17,930 | ₩15,690 | ₩17,560 | +11.85% | 29.8만 |
|---|
| 2026.07.09 | ₩15,200 | ₩16,090 | ₩14,730 | ₩15,120 | -0.53% | 21.6만 |
|---|
| 2026.07.08 | ₩15,520 | ₩16,040 | ₩14,960 | ₩15,110 | -2.64% | 25.8만 |
|---|
| 2026.07.07 | ₩16,930 | ₩17,300 | ₩15,330 | ₩16,000 | -5.49% | 27.9만 |
|---|
| 2026.07.06 | ₩17,130 | ₩17,230 | ₩15,750 | ₩16,240 | -5.20% | 21.6만 |
|---|
| 2026.07.03 | ₩17,440 | ₩17,700 | ₩15,800 | ₩17,160 | -1.61% | 23만 |
|---|
| 2026.07.02 | ₩18,540 | ₩18,550 | ₩16,700 | ₩17,530 | -5.45% | 27.3만 |
|---|
| 2026.07.01 | ₩19,000 | ₩19,800 | ₩18,500 | ₩18,830 | -0.89% | 27.7만 |
|---|
| 2026.06.30 | ₩19,840 | ₩19,900 | ₩18,760 | ₩18,990 | -4.28% | 17.5만 |
|---|
| 2026.06.29 | ₩17,900 | ₩19,640 | ₩17,720 | ₩19,460 | +8.72% | 28.3만 |
|---|
| 2026.06.26 | ₩19,020 | ₩19,120 | ₩17,120 | ₩18,070 | -4.99% | 39.8만 |
|---|
| 2026.06.25 | ₩20,650 | ₩21,500 | ₩19,380 | ₩19,410 | -6.00% | 25.1만 |
|---|
| 2026.06.24 | ₩20,700 | ₩21,400 | ₩20,050 | ₩20,850 | +0.72% | 21.8만 |
|---|
| 2026.06.23 | ₩23,050 | ₩23,300 | ₩20,500 | ₩20,600 | -10.63% | 34.7만 |
|---|
| 2026.06.22 | ₩22,400 | ₩24,000 | ₩22,350 | ₩22,950 | +2.46% | 24.8만 |
|---|
| 2026.06.19 | ₩24,400 | ₩24,450 | ₩22,500 | ₩23,450 | -3.89% | 46.7만 |
|---|
| 2026.06.18 | ₩25,650 | ₩25,800 | ₩24,100 | ₩24,350 | -5.07% | 41.9만 |
|---|
| 2026.06.17 | ₩26,700 | ₩26,750 | ₩25,200 | ₩25,750 | -3.56% | 24.6만 |
|---|
| 2026.06.16 | ₩28,150 | ₩28,850 | ₩26,450 | ₩26,700 | -5.15% | 27.7만 |
|---|
| 2026.06.15 | ₩29,000 | ₩29,300 | ₩28,100 | ₩28,400 | -2.07% | 16.5만 |
|---|
| 2026.06.12 | ₩28,150 | ₩29,400 | ₩26,900 | ₩27,650 | -1.78% | 50.3만 |
|---|
| 2026.06.11 | ₩25,000 | ₩26,500 | ₩24,450 | ₩26,500 | +6.00% | 54만 |
|---|
| 2026.06.10 | ₩29,950 | ₩30,050 | ₩25,650 | ₩26,450 | -11.69% | 207 |
|---|
| 2026.06.09 | ₩30,750 | ₩32,600 | ₩30,100 | ₩30,250 | -1.63% | 44.3만 |
|---|
| 2026.06.08 | ₩30,400 | ₩31,450 | ₩29,000 | ₩29,700 | -2.30% | 54.1만 |
|---|
| 2026.06.05 | ₩36,300 | ₩36,700 | ₩32,450 | ₩32,800 | -9.64% | 66.4만 |
|---|
| 2026.06.04 | ₩36,750 | ₩40,000 | ₩35,700 | ₩38,200 | +3.95% | 179.9만 |
|---|
| 2026.06.02 | ₩34,050 | ₩35,300 | ₩31,500 | ₩35,000 | +2.79% | 96만 |
|---|
| 2026.06.01 | ₩33,000 | ₩34,600 | ₩31,400 | ₩32,700 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩32,000 | ₩33,900 | ₩29,800 | ₩33,350 | +4.22% | 120.9만 |
|---|
| 2026.05.28 | ₩35,250 | ₩35,400 | ₩29,850 | ₩31,200 | -11.49% | 76.3만 |
|---|
| 2026.05.27 | ₩36,000 | ₩36,700 | ₩34,600 | ₩35,700 | -0.83% | 54만 |
|---|
| 2026.05.26 | ₩35,250 | ₩36,350 | ₩33,800 | ₩35,600 | +0.99% | 67만 |
|---|
| 2026.05.22 | ₩32,900 | ₩38,500 | ₩32,750 | ₩36,400 | +10.64% | 162.5만 |
|---|
| 2026.05.21 | ₩31,300 | ₩32,700 | ₩31,050 | ₩31,900 | +1.92% | 36.9만 |
|---|
| 2026.05.20 | ₩32,050 | ₩32,050 | ₩28,900 | ₩30,350 | -5.30% | 51.3만 |
|---|
| 2026.05.19 | ₩32,100 | ₩34,600 | ₩31,100 | ₩31,950 | -0.47% | 128.6만 |
|---|
| 2026.05.18 | ₩29,100 | ₩29,450 | ₩27,500 | ₩28,900 | -0.69% | 49.4만 |
|---|
| 2026.05.15 | ₩32,650 | ₩33,600 | ₩29,500 | ₩30,500 | -6.58% | 52.3만 |
|---|
| 2026.05.14 | ₩33,900 | ₩36,900 | ₩32,050 | ₩32,500 | -4.13% | 58.6만 |
|---|
| 2026.05.13 | ₩33,250 | ₩33,950 | ₩31,800 | ₩33,500 | +0.75% | 44.1만 |
|---|
| 2026.05.12 | ₩37,000 | ₩37,000 | ₩31,250 | ₩34,550 | -6.62% | 102.4만 |
|---|
| 2026.05.11 | ₩35,000 | ₩36,400 | ₩33,500 | ₩35,150 | +0.43% | 106.6만 |
|---|
| 2026.05.08 | ₩34,000 | ₩35,550 | ₩32,600 | ₩33,900 | -0.29% | 111.4만 |
|---|
| 2026.05.07 | ₩31,050 | ₩33,300 | ₩30,500 | ₩32,650 | +5.15% | 103.5만 |
|---|
| 2026.05.06 | ₩31,650 | ₩31,650 | ₩29,850 | ₩30,750 | -2.84% | 47.6만 |
|---|
| 2026.05.04 | ₩30,350 | ₩31,800 | ₩30,350 | ₩31,650 | +4.28% | 70만 |
|---|
| 2026.04.30 | ₩30,700 | ₩31,000 | ₩29,250 | ₩29,750 | -3.09% | 37.4만 |
|---|
| 2026.04.29 | ₩29,200 | ₩30,150 | ₩29,050 | ₩29,750 | +1.88% | 30만 |
|---|
| 2026.04.28 | ₩30,100 | ₩30,100 | ₩28,550 | ₩28,550 | -5.15% | 38.1만 |
|---|
| 2026.04.27 | ₩29,600 | ₩30,750 | ₩29,550 | ₩29,950 | +1.18% | 33만 |
|---|
| 2026.04.24 | ₩30,250 | ₩30,450 | ₩29,000 | ₩29,550 | -2.31% | 46.4만 |
|---|
| 2026.04.23 | ₩31,250 | ₩31,600 | ₩29,700 | ₩30,550 | -2.24% | 40.1만 |
|---|
| 2026.04.22 | ₩30,350 | ₩31,350 | ₩29,750 | ₩31,350 | +3.29% | 40.2만 |
|---|
| 2026.04.21 | ₩30,900 | ₩31,350 | ₩30,000 | ₩30,800 | -0.32% | 40.8만 |
|---|
| 2026.04.20 | ₩30,600 | ₩31,000 | ₩29,550 | ₩30,400 | -0.65% | 45.6만 |
|---|
| 2026.04.17 | ₩31,100 | ₩31,400 | ₩29,650 | ₩30,800 | -0.96% | 42.5만 |
|---|
| 2026.04.16 | ₩33,300 | ₩33,300 | ₩29,800 | ₩30,100 | -9.61% | 135만 |
|---|
| 2026.04.15 | ₩32,000 | ₩35,150 | ₩30,350 | ₩34,100 | +6.56% | 271.4만 |
|---|
| 2026.04.14 | ₩28,950 | ₩28,950 | ₩26,950 | ₩28,450 | -1.73% | 61.7만 |
|---|
| 2026.04.13 | ₩26,650 | ₩27,900 | ₩26,450 | ₩27,750 | +4.13% | 64.1만 |
|---|
| 2026.04.10 | ₩25,000 | ₩27,550 | ₩24,600 | ₩26,900 | +7.60% | 80만 |
|---|
| 2026.04.09 | ₩26,900 | ₩26,900 | ₩24,300 | ₩24,750 | -7.99% | 78.4만 |
|---|
| 2026.04.08 | ₩28,300 | ₩28,400 | ₩26,500 | ₩26,550 | -6.18% | 81.6만 |
|---|
| 2026.04.07 | ₩27,800 | ₩27,800 | ₩25,550 | ₩26,350 | -5.22% | 49.9만 |
|---|
| 2026.04.06 | ₩28,200 | ₩29,150 | ₩27,200 | ₩27,400 | -2.84% | 35.6만 |
|---|
| 2026.04.03 | ₩29,100 | ₩29,700 | ₩27,650 | ₩28,500 | -2.06% | 47.2만 |
|---|
| 2026.04.02 | ₩29,650 | ₩29,750 | ₩26,700 | ₩27,600 | -6.91% | 80만 |
|---|
| 2026.04.01 | ₩27,200 | ₩29,850 | ₩26,850 | ₩29,250 | +7.54% | 92.4만 |
|---|
| 2026.03.31 | ₩26,650 | ₩27,650 | ₩25,200 | ₩25,450 | -4.50% | 45만 |
|---|
| 2026.03.30 | ₩27,600 | ₩27,900 | ₩26,650 | ₩27,250 | -1.27% | 41.1만 |
|---|
| 2026.03.27 | ₩27,750 | ₩29,750 | ₩27,600 | ₩29,450 | +6.13% | 66.6만 |
|---|
| 2026.03.26 | ₩31,650 | ₩32,000 | ₩29,000 | ₩29,200 | -7.74% | 80.6만 |
|---|
| 2026.03.25 | ₩30,350 | ₩33,550 | ₩29,800 | ₩33,200 | +9.39% | 133만 |
|---|
| 2026.03.24 | ₩30,300 | ₩30,750 | ₩27,550 | ₩28,800 | -4.95% | 76.7만 |
|---|
| 2026.03.23 | ₩31,400 | ₩32,600 | ₩28,100 | ₩28,200 | -10.19% | 109.2만 |
|---|
| 2026.03.20 | ₩29,700 | ₩33,800 | ₩28,900 | ₩32,950 | +10.94% | 168.9만 |
|---|
| 2026.03.19 | ₩27,700 | ₩30,450 | ₩27,650 | ₩29,200 | +5.42% | 70.1만 |
|---|
| 2026.03.18 | ₩30,200 | ₩30,500 | ₩28,000 | ₩28,850 | -4.47% | 73.7만 |
|---|
| 2026.03.17 | ₩29,050 | ₩31,950 | ₩28,050 | ₩28,750 | -1.03% | 217.6만 |
|---|
| 2026.03.16 | ₩28,500 | ₩28,550 | ₩25,100 | ₩26,000 | -8.77% | 98.8만 |
|---|
| 2026.03.13 | ₩25,500 | ₩26,650 | ₩24,450 | ₩26,400 | +3.53% | 103.2만 |
|---|
| 2026.03.12 | ₩25,100 | ₩27,600 | ₩24,000 | ₩26,150 | +4.18% | 281.8만 |
|---|
| 2026.03.11 | ₩19,610 | ₩24,700 | ₩19,330 | ₩24,700 | +25.96% | 361.4만 |
|---|
| 2026.03.10 | ₩17,870 | ₩19,840 | ₩17,450 | ₩19,030 | +6.49% | 60.6만 |
|---|
| 2026.03.09 | ₩16,930 | ₩17,380 | ₩16,210 | ₩16,780 | -0.89% | 23.9만 |
|---|
| 2026.03.06 | ₩17,040 | ₩18,200 | ₩16,920 | ₩18,100 | +6.22% | 20.9만 |
|---|
| 2026.03.05 | ₩16,820 | ₩17,930 | ₩16,240 | ₩17,200 | +2.26% | 36만 |
|---|
| 2026.03.04 | ₩17,070 | ₩17,760 | ₩15,250 | ₩15,260 | -10.60% | 52.6만 |
|---|
| 2026.03.03 | ₩18,490 | ₩19,720 | ₩17,940 | ₩17,940 | -2.97% | 44.3만 |
|---|
| 2026.02.27 | ₩18,600 | ₩19,240 | ₩18,500 | ₩18,700 | +0.54% | 18.6만 |
|---|
| 2026.02.26 | ₩19,380 | ₩19,380 | ₩18,230 | ₩18,910 | -2.43% | 27.1만 |
|---|
| 2026.02.25 | ₩19,680 | ₩19,725 | ₩18,910 | ₩19,050 | -3.20% | 21.1만 |
|---|
| 2026.02.24 | ₩19,910 | ₩20,150 | ₩19,020 | ₩19,060 | -4.27% | 27.4만 |
|---|
| 2026.02.23 | ₩21,050 | ₩21,050 | ₩19,560 | ₩19,750 | -6.18% | 32.3만 |
|---|
| 2026.02.20 | ₩21,500 | ₩21,700 | ₩20,050 | ₩20,950 | -2.56% | 28.7만 |
|---|
| 2026.02.19 | ₩18,930 | ₩20,800 | ₩18,890 | ₩20,650 | +9.09% | 70만 |
|---|
| 2026.02.13 | ₩18,200 | ₩18,680 | ₩18,090 | ₩18,380 | +0.99% | 11.8만 |
|---|
| 2026.02.12 | ₩18,390 | ₩18,710 | ₩18,340 | ₩18,390 | 0.00% | 17.1만 |
|---|
| 2026.02.11 | ₩18,560 | ₩19,200 | ₩18,390 | ₩18,590 | +0.16% | 15.2만 |
|---|
| 2026.02.10 | ₩19,400 | ₩19,400 | ₩18,550 | ₩18,550 | -4.38% | 18.2만 |
|---|
| 2026.02.09 | ₩19,000 | ₩19,300 | ₩18,520 | ₩19,200 | +1.05% | 25만 |
|---|
| 2026.02.06 | ₩17,800 | ₩19,150 | ₩17,130 | ₩18,400 | +3.37% | 30.8만 |
|---|
| 2026.02.05 | ₩18,410 | ₩19,220 | ₩18,340 | ₩18,500 | +0.49% | 20.3만 |
|---|
| 2026.02.04 | ₩19,180 | ₩19,240 | ₩18,530 | ₩18,860 | -1.67% | 20만 |
|---|
| 2026.02.03 | ₩18,800 | ₩19,650 | ₩18,600 | ₩19,020 | +1.17% | 38.3만 |
|---|
| 2026.02.02 | ₩18,100 | ₩19,540 | ₩17,800 | ₩18,070 | -0.17% | 49.2만 |
|---|
| 2026.01.30 | ₩18,970 | ₩19,580 | ₩18,250 | ₩18,920 | -0.26% | 56.6만 |
|---|
| 2026.01.29 | ₩19,000 | ₩19,540 | ₩17,490 | ₩18,830 | -0.89% | 78.4만 |
|---|
| 2026.01.28 | ₩17,950 | ₩18,710 | ₩17,750 | ₩18,530 | +3.23% | 71.8만 |
|---|
| 2026.01.27 | ₩17,000 | ₩17,920 | ₩16,690 | ₩17,640 | +3.76% | 54.9만 |
|---|
| 2026.01.26 | ₩15,860 | ₩17,100 | ₩15,800 | ₩17,100 | +7.82% | 77.4만 |
|---|
| 2026.01.23 | ₩15,800 | ₩15,860 | ₩15,280 | ₩15,770 | -0.19% | 29.7만 |
|---|
| 2026.01.22 | ₩15,630 | ₩15,900 | ₩15,040 | ₩15,420 | -1.34% | 24.7만 |
|---|
| 2026.01.21 | ₩15,000 | ₩15,720 | ₩14,800 | ₩15,460 | +3.07% | 24.5만 |
|---|
| 2026.01.20 | ₩14,400 | ₩15,580 | ₩14,100 | ₩15,320 | +6.39% | 40.6만 |
|---|
| 2026.01.19 | ₩14,300 | ₩14,560 | ₩14,190 | ₩14,390 | +0.63% | 16만 |
|---|
| 2026.01.16 | ₩14,640 | ₩14,860 | ₩14,340 | ₩14,370 | -1.84% | 16.2만 |
|---|
| 2026.01.15 | ₩14,460 | ₩14,690 | ₩14,320 | ₩14,610 | +1.04% | 11.2만 |
|---|
| 2026.01.14 | ₩14,650 | ₩14,740 | ₩14,490 | ₩14,560 | -0.61% | 8.9만 |
|---|
| 2026.01.13 | ₩14,570 | ₩14,860 | ₩14,390 | ₩14,780 | +1.44% | 13.9만 |
|---|
| 2026.01.12 | ₩14,840 | ₩14,850 | ₩14,420 | ₩14,570 | -1.82% | 14.8만 |
|---|
| 2026.01.09 | ₩14,960 | ₩15,100 | ₩14,750 | ₩14,790 | -1.14% | 10.8만 |
|---|
| 2026.01.08 | ₩15,210 | ₩15,450 | ₩14,820 | ₩14,820 | -2.56% | 13.4만 |
|---|
| 2026.01.07 | ₩15,860 | ₩15,910 | ₩15,070 | ₩15,240 | -3.91% | 21.7만 |
|---|
| 2026.01.06 | ₩15,800 | ₩16,000 | ₩15,540 | ₩15,860 | +0.38% | 13.6만 |
|---|
| 2026.01.05 | ₩15,700 | ₩16,400 | ₩15,510 | ₩15,930 | +1.46% | 27.5만 |
|---|
| 2026.01.02 | ₩14,400 | ₩15,880 | ₩14,360 | ₩15,810 | +9.79% | 30만 |
|---|
| 2025.12.30 | ₩15,010 | ₩15,130 | ₩14,350 | ₩14,400 | -4.06% | 15.3만 |
|---|
| 2025.12.29 | ₩14,920 | ₩15,230 | ₩14,730 | ₩15,150 | +1.54% | 9.3만 |
|---|
| 2025.12.26 | ₩15,130 | ₩15,200 | ₩14,990 | ₩15,200 | +0.46% | 11.7만 |
|---|
| 2025.12.24 | ₩15,120 | ₩15,170 | ₩14,930 | ₩15,130 | +0.07% | 8.3만 |
|---|
| 2025.12.23 | ₩16,400 | ₩16,400 | ₩14,810 | ₩15,030 | -8.35% | 39.7만 |
|---|
| 2025.12.22 | ₩15,900 | ₩16,410 | ₩15,830 | ₩16,400 | +3.14% | 26.8만 |
|---|
| 2025.12.19 | ₩15,580 | ₩15,870 | ₩15,340 | ₩15,740 | +1.03% | 18.6만 |
|---|
| 2025.12.18 | ₩15,280 | ₩15,410 | ₩15,020 | ₩15,300 | +0.13% | 8.2만 |
|---|
| 2025.12.17 | ₩15,270 | ₩15,590 | ₩15,100 | ₩15,380 | +0.72% | 14만 |
|---|
| 2025.12.16 | ₩16,020 | ₩16,020 | ₩15,140 | ₩15,230 | -4.93% | 18.9만 |
|---|
| 2025.12.15 | ₩15,450 | ₩16,020 | ₩15,050 | ₩16,000 | +3.56% | 18만 |
|---|
| 2025.12.12 | ₩15,780 | ₩15,860 | ₩15,510 | ₩15,850 | +0.44% | 13.2만 |
|---|
| 2025.12.11 | ₩15,880 | ₩15,880 | ₩15,460 | ₩15,630 | -1.57% | 18만 |
|---|
| 2025.12.10 | ₩14,720 | ₩15,680 | ₩14,720 | ₩15,610 | +6.05% | 21.7만 |
|---|
| 2025.12.09 | ₩14,890 | ₩14,940 | ₩14,700 | ₩14,710 | -1.21% | 7.9만 |
|---|
| 2025.12.08 | ₩15,060 | ₩15,080 | ₩14,820 | ₩14,890 | -1.13% | 10.1만 |
|---|
| 2025.12.05 | ₩15,730 | ₩15,730 | ₩14,880 | ₩15,130 | -3.81% | 22.5만 |
|---|
| 2025.12.04 | ₩15,930 | ₩16,110 | ₩15,480 | ₩15,650 | -1.76% | 19.5만 |
|---|
| 2025.12.03 | ₩15,150 | ₩15,740 | ₩15,060 | ₩15,660 | +3.37% | 16만 |
|---|
| 2025.12.02 | ₩15,040 | ₩15,170 | ₩14,600 | ₩15,100 | +0.40% | 13.9만 |
|---|
| 2025.12.01 | ₩15,280 | ₩15,490 | ₩14,890 | ₩14,920 | -2.36% | 17.5만 |
|---|
| 2025.11.28 | ₩14,990 | ₩15,180 | ₩14,770 | ₩15,110 | +0.80% | 17.8만 |
|---|
| 2025.11.27 | ₩15,010 | ₩15,250 | ₩14,740 | ₩14,920 | -0.60% | 16.2만 |
|---|
| 2025.11.26 | ₩14,580 | ₩14,940 | ₩14,370 | ₩14,800 | +1.51% | 11.8만 |
|---|
| 2025.11.25 | ₩14,510 | ₩14,560 | ₩14,000 | ₩14,470 | -0.28% | 18.9만 |
|---|
| 2025.11.24 | ₩14,640 | ₩14,700 | ₩13,930 | ₩14,120 | -3.55% | 16.4만 |
|---|
| 2025.11.21 | ₩14,750 | ₩14,870 | ₩14,360 | ₩14,440 | -2.10% | 16.2만 |
|---|
| 2025.11.20 | ₩14,730 | ₩15,270 | ₩14,730 | ₩15,140 | +2.78% | 19.7만 |
|---|
| 2025.11.19 | ₩15,000 | ₩15,000 | ₩14,110 | ₩14,670 | -2.20% | 26만 |
|---|
| 2025.11.18 | ₩17,280 | ₩17,280 | ₩14,490 | ₩14,750 | -14.64% | 96.4만 |
|---|
| 2025.11.17 | ₩15,140 | ₩15,140 | ₩14,570 | ₩14,890 | -1.65% | 14.4만 |
|---|
| 2025.11.14 | ₩15,500 | ₩15,500 | ₩14,920 | ₩15,000 | -3.23% | 16.3만 |
|---|
| 2025.11.13 | ₩15,900 | ₩16,250 | ₩15,450 | ₩15,630 | -1.70% | 24.9만 |
|---|
| 2025.11.12 | ₩16,840 | ₩16,840 | ₩15,810 | ₩16,050 | -4.69% | 26.4만 |
|---|
| 2025.11.11 | ₩16,750 | ₩17,300 | ₩16,160 | ₩16,480 | -1.61% | 19.9만 |
|---|
| 2025.11.10 | ₩16,080 | ₩16,400 | ₩15,800 | ₩16,170 | +0.56% | 12.3만 |
|---|
| 2025.11.07 | ₩16,100 | ₩16,860 | ₩15,770 | ₩15,960 | -0.87% | 34.4만 |
|---|
| 2025.11.06 | ₩17,830 | ₩18,060 | ₩16,700 | ₩16,920 | -5.10% | 28.9만 |
|---|
| 2025.11.05 | ₩17,450 | ₩17,940 | ₩16,630 | ₩17,660 | +1.20% | 38.3만 |
|---|
| 2025.11.04 | ₩18,300 | ₩18,850 | ₩17,760 | ₩18,000 | -1.64% | 44만 |
|---|
| 2025.11.03 | ₩17,510 | ₩18,120 | ₩17,070 | ₩17,990 | +2.74% | 48.2만 |
|---|
| 2025.10.31 | ₩18,000 | ₩18,000 | ₩16,690 | ₩17,010 | -5.50% | 91.2만 |
|---|
| 2025.10.30 | ₩17,590 | ₩18,860 | ₩17,190 | ₩18,700 | +6.31% | 172.1만 |
|---|
| 2025.10.29 | ₩17,600 | ₩18,430 | ₩16,500 | ₩17,210 | -2.22% | 259.9만 |
|---|
| 2025.10.28 | ₩13,400 | ₩14,690 | ₩13,170 | ₩14,660 | +9.40% | 61.1만 |
|---|
| 2025.10.27 | ₩13,220 | ₩13,540 | ₩13,090 | ₩13,450 | +1.74% | 14.2만 |
|---|
| 2025.10.24 | ₩13,480 | ₩13,600 | ₩13,210 | ₩13,210 | -2.00% | 7.4만 |
|---|
| 2025.10.23 | ₩13,380 | ₩13,780 | ₩12,500 | ₩13,180 | -1.49% | 8.9만 |
|---|
| 2025.10.22 | ₩13,690 | ₩13,890 | ₩13,410 | ₩13,590 | -0.73% | 9.5만 |
|---|
| 2025.10.21 | ₩13,140 | ₩13,920 | ₩13,130 | ₩13,590 | +3.42% | 17.1만 |
|---|
| 2025.10.20 | ₩13,200 | ₩13,480 | ₩12,890 | ₩12,920 | -2.12% | 9.1만 |
|---|
| 2025.10.17 | ₩13,330 | ₩13,490 | ₩13,060 | ₩13,130 | -1.50% | 13.1만 |
|---|
| 2025.10.16 | ₩13,690 | ₩13,880 | ₩13,450 | ₩13,720 | +0.22% | 15.8만 |
|---|
| 2025.10.15 | ₩12,040 | ₩13,530 | ₩12,040 | ₩13,530 | +12.38% | 33.2만 |
|---|
| 2025.10.14 | ₩12,500 | ₩12,600 | ₩12,000 | ₩12,000 | -4.00% | 9.7만 |
|---|
| 2025.10.13 | ₩12,110 | ₩12,880 | ₩11,990 | ₩12,480 | +3.06% | 7만 |
|---|
| 2025.10.10 | ₩11,860 | ₩12,770 | ₩11,860 | ₩12,490 | +5.31% | 15.9만 |
|---|