시장 데이터를 불러오는 중
전체 종목
케이티알파 과거 주가
036030.KQ · KOSDAQ
주요 제품·사업: 커머스, 콘텐츠, ICT
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036030.KQ · KOSDAQ
주요 제품·사업: 커머스, 콘텐츠, ICT
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,050 | ₩5,070 | ₩4,840 | ₩4,990 | -1.19% | 3.3만 |
| 2026.10.07 | ₩4,960 | ₩5,050 | ₩4,955 | ₩5,040 | +1.61% | 3.2만 |
| 2026.10.06 | ₩5,050 | ₩5,060 | ₩4,920 | ₩4,960 | -1.78% | 2.2만 |
| 2026.10.02 | ₩4,995 | ₩5,030 | ₩4,975 | ₩5,000 | +0.10% | 2.5만 |
| 2026.10.01 | ₩4,895 | ₩4,995 | ₩4,890 | ₩4,990 | +1.94% | 5.4만 |
| 2026.09.30 | ₩4,935 | ₩4,995 | ₩4,935 | ₩4,935 | 0.00% | 3.7만 |
| 2026.09.29 | ₩4,875 | ₩4,940 | ₩4,805 | ₩4,930 | +1.13% | 1만 |
| 2026.09.28 | ₩4,920 | ₩4,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,905 |
| ₩4,915 |
| -0.10% |
| 1.5만 |
| 2026.09.23 | ₩4,895 | ₩4,965 | ₩4,875 | ₩4,925 | +0.61% | 7.6만 |
|---|
| 2026.09.22 | ₩4,850 | ₩4,955 | ₩4,810 | ₩4,900 | +1.03% | 4만 |
|---|
| 2026.09.21 | ₩4,970 | ₩4,995 | ₩4,805 | ₩4,850 | -2.41% | 5.2만 |
|---|
| 2026.09.18 | ₩4,965 | ₩5,050 | ₩4,935 | ₩4,970 | +0.10% | 7.6만 |
|---|
| 2026.09.17 | ₩4,890 | ₩5,000 | ₩4,850 | ₩4,960 | +1.43% | 5.4만 |
|---|
| 2026.09.16 | ₩4,815 | ₩4,920 | ₩4,790 | ₩4,885 | +1.45% | 4.4만 |
|---|
| 2026.09.15 | ₩4,730 | ₩4,860 | ₩4,715 | ₩4,815 | +1.80% | 4만 |
|---|
| 2026.09.14 | ₩4,680 | ₩4,740 | ₩4,650 | ₩4,730 | +1.07% | 1.9만 |
|---|
| 2026.09.11 | ₩4,625 | ₩4,710 | ₩4,625 | ₩4,680 | +1.19% | 1.7만 |
|---|
| 2026.09.10 | ₩4,695 | ₩4,705 | ₩4,605 | ₩4,695 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩4,720 | ₩4,720 | ₩4,685 | ₩4,700 | -0.42% | 4.7천 |
|---|
| 2026.09.08 | ₩4,725 | ₩4,735 | ₩4,675 | ₩4,710 | -0.32% | 1만 |
|---|
| 2026.09.07 | ₩4,760 | ₩4,760 | ₩4,700 | ₩4,725 | -0.74% | 1.4만 |
|---|
| 2026.09.04 | ₩4,705 | ₩4,760 | ₩4,655 | ₩4,760 | +1.17% | 3만 |
|---|
| 2026.09.03 | ₩4,695 | ₩4,755 | ₩4,655 | ₩4,700 | +0.11% | 3.1만 |
|---|
| 2026.09.02 | ₩4,720 | ₩4,720 | ₩4,605 | ₩4,695 | -0.53% | 1.4만 |
|---|
| 2026.09.01 | ₩4,695 | ₩4,705 | ₩4,660 | ₩4,700 | +0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩4,735 | ₩4,760 | ₩4,630 | ₩4,695 | -0.84% | 1.6만 |
|---|
| 2026.08.28 | ₩4,705 | ₩4,760 | ₩4,675 | ₩4,700 | -0.11% | 6.9천 |
|---|
| 2026.08.27 | ₩4,735 | ₩4,750 | ₩4,655 | ₩4,700 | -0.74% | 1.8만 |
|---|
| 2026.08.26 | ₩4,695 | ₩4,745 | ₩4,655 | ₩4,730 | +0.75% | 2.1만 |
|---|
| 2026.08.25 | ₩4,620 | ₩4,710 | ₩4,600 | ₩4,695 | +1.62% | 1.5만 |
|---|
| 2026.08.24 | ₩4,680 | ₩4,705 | ₩4,610 | ₩4,670 | -0.21% | 1.3만 |
|---|
| 2026.08.21 | ₩4,760 | ₩4,760 | ₩4,670 | ₩4,700 | -1.26% | 2.4만 |
|---|
| 2026.08.20 | ₩4,815 | ₩4,815 | ₩4,680 | ₩4,760 | -1.14% | 3.4만 |
|---|
| 2026.08.19 | ₩4,770 | ₩4,790 | ₩4,640 | ₩4,790 | +0.42% | 3.7만 |
|---|
| 2026.08.18 | ₩4,775 | ₩4,815 | ₩4,600 | ₩4,760 | -0.31% | 9.3만 |
|---|
| 2026.08.14 | ₩4,780 | ₩4,830 | ₩4,695 | ₩4,775 | -0.10% | 4.5만 |
|---|
| 2026.08.13 | ₩4,765 | ₩4,830 | ₩4,565 | ₩4,785 | +0.42% | 7만 |
|---|
| 2026.08.12 | ₩4,795 | ₩4,815 | ₩4,710 | ₩4,790 | -0.10% | 2.3만 |
|---|
| 2026.08.11 | ₩4,685 | ₩4,800 | ₩4,685 | ₩4,800 | +2.45% | 3만 |
|---|
| 2026.08.10 | ₩4,700 | ₩4,730 | ₩4,670 | ₩4,720 | +0.43% | 2.8만 |
|---|
| 2026.08.07 | ₩4,650 | ₩4,715 | ₩4,650 | ₩4,700 | +1.08% | 2.6만 |
|---|
| 2026.08.06 | ₩4,660 | ₩4,700 | ₩4,620 | ₩4,695 | +0.75% | 1.8만 |
|---|
| 2026.08.05 | ₩4,625 | ₩4,690 | ₩4,590 | ₩4,660 | +0.76% | 4.1만 |
|---|
| 2026.08.04 | ₩4,450 | ₩4,625 | ₩4,450 | ₩4,620 | +3.82% | 6.2만 |
|---|
| 2026.08.03 | ₩4,310 | ₩4,455 | ₩4,310 | ₩4,455 | +3.36% | 3.7만 |
|---|
| 2026.07.31 | ₩4,505 | ₩4,545 | ₩4,395 | ₩4,450 | -1.22% | 5.2만 |
|---|
| 2026.07.30 | ₩4,430 | ₩4,545 | ₩4,300 | ₩4,540 | +2.48% | 11.6만 |
|---|
| 2026.07.29 | ₩4,440 | ₩4,500 | ₩4,245 | ₩4,435 | -0.11% | 8만 |
|---|
| 2026.07.28 | ₩4,520 | ₩4,525 | ₩4,390 | ₩4,440 | -1.77% | 6.4만 |
|---|
| 2026.07.27 | ₩4,510 | ₩4,530 | ₩4,465 | ₩4,530 | +0.44% | 1.9만 |
|---|
| 2026.07.24 | ₩4,520 | ₩4,520 | ₩4,410 | ₩4,495 | -0.55% | 2.1만 |
|---|
| 2026.07.23 | ₩4,360 | ₩4,540 | ₩4,325 | ₩4,520 | +3.67% | 3.4만 |
|---|
| 2026.07.22 | ₩4,350 | ₩4,415 | ₩4,320 | ₩4,365 | +0.34% | 1.7만 |
|---|
| 2026.07.21 | ₩4,350 | ₩4,390 | ₩4,245 | ₩4,345 | -0.11% | 4.4만 |
|---|
| 2026.07.20 | ₩4,460 | ₩4,480 | ₩4,345 | ₩4,390 | -1.57% | 2만 |
|---|
| 2026.07.16 | ₩4,420 | ₩4,485 | ₩4,375 | ₩4,455 | +0.79% | 4.6만 |
|---|
| 2026.07.15 | ₩4,445 | ₩4,460 | ₩4,365 | ₩4,420 | -0.56% | 6.5만 |
|---|
| 2026.07.14 | ₩4,460 | ₩4,460 | ₩4,320 | ₩4,445 | -0.34% | 4.7만 |
|---|
| 2026.07.13 | ₩4,490 | ₩4,535 | ₩4,375 | ₩4,460 | -0.67% | 1.8만 |
|---|
| 2026.07.10 | ₩4,420 | ₩4,560 | ₩4,420 | ₩4,475 | +1.24% | 3.7만 |
|---|
| 2026.07.09 | ₩4,415 | ₩4,465 | ₩4,400 | ₩4,415 | 0.00% | 6.4만 |
|---|
| 2026.07.08 | ₩4,530 | ₩4,535 | ₩4,365 | ₩4,450 | -1.77% | 2.9만 |
|---|
| 2026.07.07 | ₩4,460 | ₩4,600 | ₩4,460 | ₩4,535 | +1.68% | 2.2만 |
|---|
| 2026.07.06 | ₩4,480 | ₩4,555 | ₩4,475 | ₩4,545 | +1.45% | 2.8만 |
|---|
| 2026.07.03 | ₩4,480 | ₩4,505 | ₩4,410 | ₩4,495 | +0.33% | 3.7만 |
|---|
| 2026.07.02 | ₩4,495 | ₩4,580 | ₩4,430 | ₩4,475 | -0.44% | 7.7만 |
|---|
| 2026.07.01 | ₩4,425 | ₩4,520 | ₩4,400 | ₩4,500 | +1.69% | 1.7만 |
|---|
| 2026.06.30 | ₩4,455 | ₩4,465 | ₩4,385 | ₩4,450 | -0.11% | 1.1만 |
|---|
| 2026.06.29 | ₩4,300 | ₩4,455 | ₩4,300 | ₩4,440 | +3.26% | 2.4만 |
|---|
| 2026.06.26 | ₩4,330 | ₩4,330 | ₩4,220 | ₩4,300 | -0.69% | 5만 |
|---|
| 2026.06.25 | ₩4,400 | ₩4,455 | ₩4,245 | ₩4,350 | -1.14% | 4.6만 |
|---|
| 2026.06.24 | ₩4,305 | ₩4,365 | ₩4,250 | ₩4,365 | +1.39% | 3.2만 |
|---|
| 2026.06.23 | ₩4,365 | ₩4,380 | ₩4,250 | ₩4,305 | -1.37% | 3.7만 |
|---|
| 2026.06.22 | ₩4,440 | ₩4,440 | ₩4,260 | ₩4,400 | -0.90% | 6.5만 |
|---|
| 2026.06.19 | ₩4,485 | ₩4,490 | ₩4,340 | ₩4,440 | -1.00% | 4.7만 |
|---|
| 2026.06.18 | ₩4,550 | ₩4,555 | ₩4,410 | ₩4,490 | -1.32% | 3.1만 |
|---|
| 2026.06.17 | ₩4,635 | ₩4,645 | ₩4,540 | ₩4,550 | -1.83% | 1.5만 |
|---|
| 2026.06.16 | ₩4,550 | ₩4,600 | ₩4,550 | ₩4,570 | +0.44% | 5천 |
|---|
| 2026.06.15 | ₩4,620 | ₩4,650 | ₩4,535 | ₩4,555 | -1.41% | 5.6만 |
|---|
| 2026.06.12 | ₩4,615 | ₩4,735 | ₩4,595 | ₩4,605 | -0.22% | 3.4만 |
|---|
| 2026.06.11 | ₩4,500 | ₩4,630 | ₩4,435 | ₩4,610 | +2.44% | 4.2만 |
|---|
| 2026.06.10 | ₩4,500 | ₩4,580 | ₩4,415 | ₩4,510 | +0.22% | 5.1만 |
|---|
| 2026.06.09 | ₩4,310 | ₩4,530 | ₩4,310 | ₩4,500 | +4.41% | 2.9만 |
|---|
| 2026.06.08 | ₩4,435 | ₩4,500 | ₩4,255 | ₩4,325 | -2.48% | 10.6만 |
|---|
| 2026.06.05 | ₩4,620 | ₩4,830 | ₩4,530 | ₩4,530 | -1.95% | 6.9만 |
|---|
| 2026.06.04 | ₩4,510 | ₩4,680 | ₩4,445 | ₩4,615 | +2.33% | 6.4만 |
|---|
| 2026.06.02 | ₩4,560 | ₩4,560 | ₩4,395 | ₩4,510 | -1.10% | 9.8만 |
|---|
| 2026.06.01 | ₩4,700 | ₩4,700 | ₩4,500 | ₩4,530 | -3.62% | 8만 |
|---|
| 2026.05.29 | ₩4,675 | ₩4,695 | ₩4,530 | ₩4,680 | +0.11% | 5.5만 |
|---|
| 2026.05.28 | ₩4,745 | ₩4,775 | ₩4,630 | ₩4,665 | -1.69% | 4.7만 |
|---|
| 2026.05.27 | ₩4,850 | ₩4,850 | ₩4,710 | ₩4,745 | -2.16% | 7만 |
|---|
| 2026.05.26 | ₩4,950 | ₩5,100 | ₩4,810 | ₩4,840 | -2.22% | 6.4만 |
|---|
| 2026.05.22 | ₩4,855 | ₩5,020 | ₩4,845 | ₩4,950 | +1.96% | 3.9만 |
|---|
| 2026.05.21 | ₩4,855 | ₩4,900 | ₩4,845 | ₩4,855 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩4,955 | ₩4,955 | ₩4,835 | ₩4,850 | -2.12% | 3.9만 |
|---|
| 2026.05.19 | ₩4,840 | ₩4,960 | ₩4,835 | ₩4,955 | +2.38% | 5.1만 |
|---|
| 2026.05.18 | ₩4,840 | ₩5,020 | ₩4,840 | ₩4,960 | +2.48% | 6.1만 |
|---|
| 2026.05.15 | ₩5,060 | ₩5,060 | ₩4,930 | ₩4,955 | -2.08% | 6.6만 |
|---|
| 2026.05.14 | ₩5,050 | ₩5,070 | ₩4,990 | ₩5,050 | 0.00% | 4만 |
|---|
| 2026.05.13 | ₩5,030 | ₩5,090 | ₩4,950 | ₩5,040 | +0.20% | 3.2만 |
|---|
| 2026.05.12 | ₩5,200 | ₩5,220 | ₩4,950 | ₩5,030 | -3.27% | 7.7만 |
|---|
| 2026.05.11 | ₩4,945 | ₩5,170 | ₩4,930 | ₩5,140 | +3.94% | 16.4만 |
|---|
| 2026.05.08 | ₩4,900 | ₩4,950 | ₩4,755 | ₩4,945 | +0.92% | 15.5만 |
|---|
| 2026.05.07 | ₩4,965 | ₩4,965 | ₩4,900 | ₩4,900 | -1.31% | 3.6만 |
|---|
| 2026.05.06 | ₩5,100 | ₩5,100 | ₩4,930 | ₩4,965 | -2.65% | 5.1만 |
|---|
| 2026.05.04 | ₩5,120 | ₩5,130 | ₩5,010 | ₩5,020 | -1.95% | 4.7만 |
|---|
| 2026.04.30 | ₩5,150 | ₩5,150 | ₩5,050 | ₩5,120 | -0.58% | 1.7만 |
|---|
| 2026.04.29 | ₩5,160 | ₩5,170 | ₩5,100 | ₩5,140 | -0.39% | 2.1만 |
|---|
| 2026.04.28 | ₩5,140 | ₩5,180 | ₩5,100 | ₩5,160 | +0.39% | 3.4만 |
|---|
| 2026.04.27 | ₩5,110 | ₩5,200 | ₩5,110 | ₩5,140 | +0.59% | 2.4만 |
|---|
| 2026.04.24 | ₩5,100 | ₩5,140 | ₩4,990 | ₩5,110 | +0.20% | 3만 |
|---|
| 2026.04.23 | ₩5,030 | ₩5,050 | ₩4,950 | ₩5,030 | 0.00% | 3.6만 |
|---|
| 2026.04.22 | ₩5,030 | ₩5,050 | ₩4,950 | ₩5,030 | 0.00% | 4.6만 |
|---|
| 2026.04.21 | ₩5,080 | ₩5,100 | ₩5,020 | ₩5,030 | -0.98% | 1.6만 |
|---|
| 2026.04.20 | ₩5,140 | ₩5,140 | ₩5,000 | ₩5,050 | -1.75% | 2.8만 |
|---|
| 2026.04.17 | ₩5,150 | ₩5,160 | ₩5,050 | ₩5,060 | -1.75% | 2.4만 |
|---|
| 2026.04.16 | ₩5,180 | ₩5,180 | ₩5,100 | ₩5,150 | -0.58% | 3만 |
|---|
| 2026.04.15 | ₩5,060 | ₩5,150 | ₩5,020 | ₩5,140 | +1.58% | 5.1만 |
|---|
| 2026.04.14 | ₩4,950 | ₩5,030 | ₩4,930 | ₩5,030 | +1.62% | 2.7만 |
|---|
| 2026.04.13 | ₩4,970 | ₩4,975 | ₩4,920 | ₩4,920 | -1.01% | 1.5만 |
|---|
| 2026.04.10 | ₩4,940 | ₩5,010 | ₩4,940 | ₩4,970 | +0.61% | 3.7만 |
|---|
| 2026.04.09 | ₩4,890 | ₩5,000 | ₩4,880 | ₩4,985 | +1.94% | 4.4만 |
|---|
| 2026.04.08 | ₩4,810 | ₩4,935 | ₩4,795 | ₩4,890 | +1.66% | 2.7만 |
|---|
| 2026.04.07 | ₩4,900 | ₩4,930 | ₩4,765 | ₩4,800 | -2.04% | 3.8만 |
|---|
| 2026.04.06 | ₩4,865 | ₩4,885 | ₩4,830 | ₩4,885 | +0.41% | 4.9만 |
|---|
| 2026.04.03 | ₩4,875 | ₩4,910 | ₩4,865 | ₩4,865 | -0.21% | 1.8만 |
|---|
| 2026.04.02 | ₩4,900 | ₩4,930 | ₩4,830 | ₩4,875 | -0.51% | 3.5만 |
|---|
| 2026.04.01 | ₩4,905 | ₩4,915 | ₩4,850 | ₩4,900 | -0.10% | 3.2만 |
|---|
| 2026.03.31 | ₩4,845 | ₩4,850 | ₩4,745 | ₩4,820 | -0.52% | 4.2만 |
|---|
| 2026.03.30 | ₩4,870 | ₩4,870 | ₩4,765 | ₩4,845 | -0.51% | 5.1만 |
|---|
| 2026.03.27 | ₩4,820 | ₩4,890 | ₩4,700 | ₩4,870 | +1.04% | 3.9만 |
|---|
| 2026.03.26 | ₩4,835 | ₩4,845 | ₩4,790 | ₩4,820 | -0.31% | 1.6만 |
|---|
| 2026.03.25 | ₩4,800 | ₩4,850 | ₩4,775 | ₩4,835 | +0.73% | 2만 |
|---|
| 2026.03.24 | ₩4,750 | ₩4,835 | ₩4,750 | ₩4,805 | +1.16% | 2.8만 |
|---|
| 2026.03.23 | ₩4,845 | ₩4,895 | ₩4,675 | ₩4,705 | -2.89% | 3.7만 |
|---|
| 2026.03.20 | ₩4,795 | ₩4,860 | ₩4,775 | ₩4,845 | +1.04% | 3.5만 |
|---|
| 2026.03.19 | ₩4,800 | ₩4,925 | ₩4,650 | ₩4,855 | +1.15% | 7.6만 |
|---|
| 2026.03.18 | ₩4,720 | ₩4,765 | ₩4,700 | ₩4,760 | +0.85% | 4.1만 |
|---|
| 2026.03.17 | ₩4,715 | ₩4,810 | ₩4,690 | ₩4,720 | +0.11% | 7.5천 |
|---|
| 2026.03.16 | ₩4,780 | ₩4,785 | ₩4,670 | ₩4,710 | -1.46% | 2만 |
|---|
| 2026.03.13 | ₩4,675 | ₩4,810 | ₩4,600 | ₩4,775 | +2.14% | 3.1만 |
|---|
| 2026.03.12 | ₩4,595 | ₩4,690 | ₩4,545 | ₩4,675 | +1.74% | 2.1만 |
|---|
| 2026.03.11 | ₩4,560 | ₩4,635 | ₩4,545 | ₩4,580 | +0.44% | 3.1만 |
|---|
| 2026.03.10 | ₩4,520 | ₩4,595 | ₩4,510 | ₩4,545 | +0.55% | 3.8만 |
|---|
| 2026.03.09 | ₩4,690 | ₩4,690 | ₩4,445 | ₩4,490 | -4.26% | 6.8만 |
|---|
| 2026.03.06 | ₩4,780 | ₩4,780 | ₩4,655 | ₩4,710 | -1.46% | 4.3만 |
|---|
| 2026.03.05 | ₩4,640 | ₩4,785 | ₩4,575 | ₩4,785 | +3.13% | 7.7만 |
|---|
| 2026.03.04 | ₩4,730 | ₩4,790 | ₩4,380 | ₩4,465 | -5.60% | 17.3만 |
|---|
| 2026.03.03 | ₩4,840 | ₩4,855 | ₩4,770 | ₩4,790 | -1.03% | 6.4만 |
|---|
| 2026.02.27 | ₩4,995 | ₩5,010 | ₩4,875 | ₩4,880 | -2.30% | 5.1만 |
|---|
| 2026.02.26 | ₩5,120 | ₩5,130 | ₩4,975 | ₩4,995 | -2.44% | 8만 |
|---|
| 2026.02.25 | ₩5,080 | ₩5,230 | ₩5,070 | ₩5,120 | +0.79% | 6.9만 |
|---|
| 2026.02.24 | ₩5,110 | ₩5,170 | ₩5,060 | ₩5,120 | +0.20% | 4.1만 |
|---|
| 2026.02.23 | ₩5,020 | ₩5,150 | ₩4,995 | ₩5,110 | +1.79% | 7.9만 |
|---|
| 2026.02.20 | ₩5,020 | ₩5,070 | ₩4,990 | ₩5,020 | 0.00% | 10.3만 |
|---|
| 2026.02.19 | ₩5,040 | ₩5,070 | ₩4,920 | ₩5,030 | -0.20% | 12.8만 |
|---|
| 2026.02.13 | ₩5,070 | ₩5,080 | ₩4,885 | ₩5,020 | -0.99% | 9.3만 |
|---|
| 2026.02.12 | ₩5,090 | ₩5,130 | ₩4,980 | ₩5,050 | -0.79% | 18.4만 |
|---|
| 2026.02.11 | ₩4,940 | ₩5,070 | ₩4,870 | ₩5,070 | +2.63% | 10만 |
|---|
| 2026.02.10 | ₩4,810 | ₩4,995 | ₩4,790 | ₩4,930 | +2.49% | 8.1만 |
|---|
| 2026.02.09 | ₩4,785 | ₩4,810 | ₩4,780 | ₩4,790 | +0.10% | 3만 |
|---|
| 2026.02.06 | ₩4,900 | ₩4,900 | ₩4,695 | ₩4,770 | -2.65% | 3.2만 |
|---|
| 2026.02.05 | ₩4,820 | ₩4,910 | ₩4,745 | ₩4,910 | +1.87% | 9.2만 |
|---|
| 2026.02.04 | ₩4,695 | ₩4,850 | ₩4,680 | ₩4,825 | +2.77% | 7.1만 |
|---|
| 2026.02.03 | ₩4,600 | ₩4,695 | ₩4,600 | ₩4,695 | +2.07% | 6.4만 |
|---|
| 2026.02.02 | ₩4,755 | ₩4,755 | ₩4,530 | ₩4,555 | -4.21% | 13.5만 |
|---|
| 2026.01.30 | ₩4,790 | ₩4,855 | ₩4,705 | ₩4,780 | -0.21% | 8.6만 |
|---|
| 2026.01.29 | ₩4,800 | ₩4,830 | ₩4,700 | ₩4,795 | -0.10% | 8.9만 |
|---|
| 2026.01.28 | ₩4,840 | ₩4,885 | ₩4,790 | ₩4,815 | -0.52% | 8.7만 |
|---|
| 2026.01.27 | ₩4,850 | ₩4,890 | ₩4,815 | ₩4,855 | +0.10% | 3.6만 |
|---|
| 2026.01.26 | ₩4,780 | ₩4,890 | ₩4,780 | ₩4,850 | +1.46% | 3.1만 |
|---|
| 2026.01.23 | ₩4,740 | ₩4,805 | ₩4,730 | ₩4,780 | +0.84% | 3.2만 |
|---|
| 2026.01.22 | ₩4,750 | ₩4,815 | ₩4,720 | ₩4,775 | +0.53% | 3만 |
|---|
| 2026.01.21 | ₩4,950 | ₩4,950 | ₩4,685 | ₩4,750 | -4.04% | 9.8만 |
|---|
| 2026.01.20 | ₩4,745 | ₩4,960 | ₩4,745 | ₩4,930 | +3.90% | 6.5만 |
|---|
| 2026.01.19 | ₩4,925 | ₩4,925 | ₩4,730 | ₩4,745 | -3.65% | 8.3만 |
|---|
| 2026.01.16 | ₩4,895 | ₩4,930 | ₩4,845 | ₩4,925 | +0.61% | 3.3만 |
|---|
| 2026.01.15 | ₩4,955 | ₩4,967 | ₩4,860 | ₩4,895 | -1.21% | 6만 |
|---|
| 2026.01.14 | ₩4,820 | ₩4,980 | ₩4,820 | ₩4,955 | +2.80% | 4.6만 |
|---|
| 2026.01.13 | ₩5,020 | ₩5,020 | ₩4,815 | ₩4,880 | -2.79% | 7.9만 |
|---|
| 2026.01.12 | ₩5,050 | ₩5,050 | ₩4,935 | ₩4,935 | -2.28% | 7.5만 |
|---|
| 2026.01.09 | ₩4,990 | ₩5,080 | ₩4,990 | ₩5,040 | +1.00% | 1.7만 |
|---|
| 2026.01.08 | ₩5,200 | ₩5,300 | ₩4,990 | ₩4,990 | -4.04% | 9.6만 |
|---|
| 2026.01.07 | ₩5,280 | ₩5,300 | ₩5,120 | ₩5,200 | -1.52% | 9.4만 |
|---|
| 2026.01.06 | ₩5,390 | ₩5,390 | ₩5,240 | ₩5,300 | -1.67% | 7.1만 |
|---|
| 2026.01.05 | ₩5,550 | ₩5,550 | ₩5,270 | ₩5,350 | -3.60% | 6.9만 |
|---|
| 2026.01.02 | ₩5,400 | ₩5,460 | ₩5,390 | ₩5,410 | +0.19% | 5.2만 |
|---|
| 2025.12.30 | ₩5,540 | ₩5,550 | ₩5,390 | ₩5,440 | -1.81% | 4.3만 |
|---|
| 2025.12.29 | ₩5,770 | ₩5,780 | ₩5,470 | ₩5,550 | -3.81% | 6.4만 |
|---|
| 2025.12.26 | ₩5,820 | ₩5,860 | ₩5,740 | ₩5,820 | 0.00% | 3.3만 |
|---|
| 2025.12.24 | ₩5,750 | ₩5,840 | ₩5,660 | ₩5,820 | +1.22% | 4.3만 |
|---|
| 2025.12.23 | ₩5,790 | ₩5,860 | ₩5,700 | ₩5,740 | -0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩5,820 | ₩5,870 | ₩5,800 | ₩5,830 | +0.17% | 2.4만 |
|---|
| 2025.12.19 | ₩5,780 | ₩5,820 | ₩5,720 | ₩5,820 | +0.69% | 4.9만 |
|---|
| 2025.12.18 | ₩5,720 | ₩5,860 | ₩5,700 | ₩5,790 | +1.22% | 2.4만 |
|---|
| 2025.12.17 | ₩5,790 | ₩5,820 | ₩5,730 | ₩5,770 | -0.35% | 4.2만 |
|---|
| 2025.12.16 | ₩5,800 | ₩5,860 | ₩5,620 | ₩5,780 | -0.34% | 6만 |
|---|
| 2025.12.15 | ₩5,990 | ₩5,990 | ₩5,680 | ₩5,780 | -3.51% | 17만 |
|---|
| 2025.12.12 | ₩5,990 | ₩6,100 | ₩5,950 | ₩6,000 | +0.17% | 4만 |
|---|
| 2025.12.11 | ₩5,980 | ₩6,030 | ₩5,950 | ₩5,990 | +0.17% | 2.9만 |
|---|
| 2025.12.10 | ₩6,010 | ₩6,020 | ₩5,950 | ₩5,980 | -0.50% | 1.8만 |
|---|
| 2025.12.09 | ₩6,040 | ₩6,040 | ₩5,860 | ₩6,020 | -0.33% | 1.6만 |
|---|
| 2025.12.08 | ₩5,950 | ₩6,000 | ₩5,900 | ₩5,970 | +0.34% | 3.6만 |
|---|
| 2025.12.05 | ₩5,920 | ₩6,020 | ₩5,880 | ₩5,960 | +0.68% | 7만 |
|---|
| 2025.12.04 | ₩6,030 | ₩6,030 | ₩5,890 | ₩5,920 | -1.82% | 4만 |
|---|
| 2025.12.03 | ₩6,000 | ₩6,080 | ₩5,960 | ₩6,030 | +0.50% | 3.7만 |
|---|
| 2025.12.02 | ₩6,010 | ₩6,040 | ₩5,920 | ₩6,000 | -0.17% | 4.9만 |
|---|
| 2025.12.01 | ₩5,980 | ₩6,090 | ₩5,950 | ₩6,010 | +0.50% | 11.9만 |
|---|
| 2025.11.28 | ₩5,870 | ₩5,990 | ₩5,810 | ₩5,940 | +1.19% | 4.3만 |
|---|
| 2025.11.27 | ₩5,860 | ₩5,970 | ₩5,840 | ₩5,870 | +0.17% | 6.1만 |
|---|
| 2025.11.26 | ₩5,660 | ₩5,880 | ₩5,600 | ₩5,860 | +3.53% | 9.2만 |
|---|
| 2025.11.25 | ₩5,660 | ₩5,680 | ₩5,570 | ₩5,660 | 0.00% | 5.1만 |
|---|
| 2025.11.24 | ₩5,750 | ₩5,760 | ₩5,610 | ₩5,650 | -1.74% | 6만 |
|---|
| 2025.11.21 | ₩5,800 | ₩5,810 | ₩5,670 | ₩5,760 | -0.69% | 4.5만 |
|---|
| 2025.11.20 | ₩5,760 | ₩5,840 | ₩5,670 | ₩5,810 | +0.87% | 5.9만 |
|---|
| 2025.11.19 | ₩5,690 | ₩5,760 | ₩5,490 | ₩5,720 | +0.53% | 8.6만 |
|---|
| 2025.11.18 | ₩5,610 | ₩5,710 | ₩5,590 | ₩5,680 | +1.25% | 6.9만 |
|---|
| 2025.11.17 | ₩5,670 | ₩5,810 | ₩5,670 | ₩5,700 | +0.53% | 4.4만 |
|---|
| 2025.11.14 | ₩5,620 | ₩5,780 | ₩5,580 | ₩5,670 | +0.89% | 9.6만 |
|---|
| 2025.11.13 | ₩5,540 | ₩5,830 | ₩5,510 | ₩5,670 | +2.35% | 27만 |
|---|
| 2025.11.12 | ₩5,380 | ₩5,450 | ₩5,340 | ₩5,450 | +1.30% | 5.3만 |
|---|
| 2025.11.11 | ₩5,280 | ₩5,350 | ₩5,000 | ₩5,350 | +1.33% | 6.8만 |
|---|
| 2025.11.10 | ₩5,160 | ₩5,290 | ₩5,130 | ₩5,280 | +2.33% | 2.1만 |
|---|
| 2025.11.07 | ₩5,170 | ₩5,170 | ₩5,070 | ₩5,130 | -0.77% | 5만 |
|---|
| 2025.11.06 | ₩5,190 | ₩5,290 | ₩5,150 | ₩5,170 | -0.39% | 3.2만 |
|---|
| 2025.11.05 | ₩5,110 | ₩5,210 | ₩4,990 | ₩5,190 | +1.57% | 12.1만 |
|---|
| 2025.11.04 | ₩5,270 | ₩5,280 | ₩5,100 | ₩5,140 | -2.47% | 6.8만 |
|---|
| 2025.11.03 | ₩5,390 | ₩5,460 | ₩5,220 | ₩5,270 | -2.23% | 8.6만 |
|---|
| 2025.10.31 | ₩5,310 | ₩5,400 | ₩5,290 | ₩5,390 | +1.51% | 4.5만 |
|---|
| 2025.10.30 | ₩5,260 | ₩5,320 | ₩5,220 | ₩5,310 | +0.95% | 3.8만 |
|---|
| 2025.10.29 | ₩5,470 | ₩5,470 | ₩5,250 | ₩5,260 | -3.84% | 4.3만 |
|---|
| 2025.10.28 | ₩5,350 | ₩5,490 | ₩5,340 | ₩5,380 | +0.56% | 3.3만 |
|---|
| 2025.10.27 | ₩5,350 | ₩5,450 | ₩5,345 | ₩5,390 | +0.75% | 6.4만 |
|---|
| 2025.10.24 | ₩5,430 | ₩5,490 | ₩5,340 | ₩5,380 | -0.92% | 5.8만 |
|---|
| 2025.10.23 | ₩5,240 | ₩5,420 | ₩5,190 | ₩5,350 | +2.10% | 10.1만 |
|---|
| 2025.10.22 | ₩5,140 | ₩5,240 | ₩5,080 | ₩5,240 | +1.95% | 4.2만 |
|---|
| 2025.10.21 | ₩5,270 | ₩5,280 | ₩5,080 | ₩5,180 | -1.71% | 6만 |
|---|
| 2025.10.20 | ₩5,180 | ₩5,300 | ₩5,080 | ₩5,270 | +1.74% | 3.7만 |
|---|
| 2025.10.17 | ₩5,210 | ₩5,220 | ₩5,110 | ₩5,180 | -0.58% | 5.4만 |
|---|
| 2025.10.16 | ₩5,380 | ₩5,400 | ₩5,210 | ₩5,210 | -3.16% | 6.5만 |
|---|
| 2025.10.15 | ₩5,320 | ₩5,370 | ₩5,300 | ₩5,360 | +0.75% | 3만 |
|---|
| 2025.10.14 | ₩5,360 | ₩5,420 | ₩5,250 | ₩5,320 | -0.75% | 7.5만 |
|---|
| 2025.10.13 | ₩5,390 | ₩5,430 | ₩5,270 | ₩5,400 | +0.19% | 5.3만 |
|---|
| 2025.10.10 | ₩5,460 | ₩5,500 | ₩5,250 | ₩5,440 | -0.37% | 6.8만 |
|---|