시장 데이터를 불러오는 중
전체 종목
케이엘넷 과거 주가
039420.KQ · KOSDAQ
주요 제품·사업: EC/EDI
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039420.KQ · KOSDAQ
주요 제품·사업: EC/EDI
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,645 | ₩2,650 | ₩2,585 | ₩2,600 | -1.70% | 1.3만 |
| 2026.10.07 | ₩2,675 | ₩2,680 | ₩2,595 | ₩2,650 | -0.93% | 3.3만 |
| 2026.10.06 | ₩2,655 | ₩2,685 | ₩2,620 | ₩2,665 | +0.38% | 8.1천 |
| 2026.10.02 | ₩2,655 | ₩2,660 | ₩2,610 | ₩2,660 | +0.19% | 9.7천 |
| 2026.10.01 | ₩2,640 | ₩2,675 | ₩2,600 | ₩2,640 | 0.00% | 3.4만 |
| 2026.09.30 | ₩2,640 | ₩2,675 | ₩2,630 | ₩2,640 | 0.00% | 6.7천 |
| 2026.09.29 | ₩2,695 | ₩2,700 | ₩2,635 | ₩2,640 | -2.04% | 7.9천 |
| 2026.09.28 | ₩2,660 | ₩2,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,640 |
| ₩2,685 |
| +0.94% |
| 8.3천 |
| 2026.09.23 | ₩2,665 | ₩2,695 | ₩2,645 | ₩2,655 | -0.38% | 8.4천 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,680 | ₩2,645 | ₩2,665 | -0.56% | 4.1천 |
|---|
| 2026.09.21 | ₩2,705 | ₩2,720 | ₩2,650 | ₩2,665 | -1.48% | 9.9천 |
|---|
| 2026.09.18 | ₩2,690 | ₩2,725 | ₩2,675 | ₩2,675 | -0.56% | 2.8만 |
|---|
| 2026.09.17 | ₩2,735 | ₩2,740 | ₩2,650 | ₩2,690 | -1.65% | 1.7만 |
|---|
| 2026.09.16 | ₩2,770 | ₩2,775 | ₩2,730 | ₩2,740 | -1.08% | 6천 |
|---|
| 2026.09.15 | ₩2,780 | ₩2,800 | ₩2,740 | ₩2,785 | +0.18% | 2.1만 |
|---|
| 2026.09.14 | ₩2,765 | ₩2,785 | ₩2,745 | ₩2,780 | +0.54% | 7.2천 |
|---|
| 2026.09.11 | ₩2,730 | ₩2,795 | ₩2,730 | ₩2,760 | +1.10% | 1.9만 |
|---|
| 2026.09.10 | ₩2,745 | ₩2,780 | ₩2,730 | ₩2,730 | -0.55% | 1.4만 |
|---|
| 2026.09.09 | ₩2,760 | ₩2,775 | ₩2,735 | ₩2,765 | +0.18% | 1.8만 |
|---|
| 2026.09.08 | ₩2,730 | ₩2,780 | ₩2,715 | ₩2,760 | +1.10% | 1.4만 |
|---|
| 2026.09.07 | ₩2,710 | ₩2,740 | ₩2,710 | ₩2,740 | +1.11% | 6.5천 |
|---|
| 2026.09.04 | ₩2,710 | ₩2,770 | ₩2,685 | ₩2,710 | 0.00% | 3.2만 |
|---|
| 2026.09.03 | ₩2,740 | ₩2,780 | ₩2,670 | ₩2,745 | +0.18% | 1.5만 |
|---|
| 2026.09.02 | ₩2,790 | ₩2,790 | ₩2,725 | ₩2,740 | -1.79% | 8.3천 |
|---|
| 2026.09.01 | ₩2,750 | ₩2,790 | ₩2,700 | ₩2,790 | +1.45% | 3.2만 |
|---|
| 2026.08.31 | ₩2,785 | ₩2,785 | ₩2,750 | ₩2,775 | -0.36% | 2.5만 |
|---|
| 2026.08.28 | ₩2,780 | ₩2,800 | ₩2,755 | ₩2,790 | +0.36% | 1.9만 |
|---|
| 2026.08.27 | ₩2,690 | ₩2,790 | ₩2,660 | ₩2,775 | +3.16% | 4.1만 |
|---|
| 2026.08.26 | ₩2,720 | ₩2,735 | ₩2,670 | ₩2,695 | -0.92% | 1.6만 |
|---|
| 2026.08.25 | ₩2,730 | ₩2,740 | ₩2,665 | ₩2,720 | -0.37% | 9.2천 |
|---|
| 2026.08.24 | ₩2,715 | ₩2,750 | ₩2,670 | ₩2,735 | +0.74% | 1.9만 |
|---|
| 2026.08.21 | ₩2,720 | ₩2,735 | ₩2,620 | ₩2,685 | -1.29% | 3.3만 |
|---|
| 2026.08.20 | ₩2,750 | ₩2,785 | ₩2,685 | ₩2,690 | -2.18% | 3.4만 |
|---|
| 2026.08.19 | ₩2,750 | ₩2,770 | ₩2,700 | ₩2,745 | -0.18% | 3만 |
|---|
| 2026.08.18 | ₩2,820 | ₩2,840 | ₩2,730 | ₩2,770 | -1.77% | 5.6만 |
|---|
| 2026.08.14 | ₩2,845 | ₩2,880 | ₩2,800 | ₩2,865 | +0.70% | 2.4만 |
|---|
| 2026.08.13 | ₩2,880 | ₩2,880 | ₩2,810 | ₩2,850 | -1.04% | 3.7만 |
|---|
| 2026.08.12 | ₩2,915 | ₩2,925 | ₩2,855 | ₩2,895 | -0.69% | 3.5만 |
|---|
| 2026.08.11 | ₩2,870 | ₩2,935 | ₩2,860 | ₩2,935 | +2.26% | 4.1만 |
|---|
| 2026.08.10 | ₩2,795 | ₩2,870 | ₩2,795 | ₩2,870 | +2.68% | 3.7만 |
|---|
| 2026.08.07 | ₩2,775 | ₩2,820 | ₩2,770 | ₩2,795 | +0.72% | 1.9만 |
|---|
| 2026.08.06 | ₩2,790 | ₩2,790 | ₩2,765 | ₩2,770 | -0.72% | 2.4만 |
|---|
| 2026.08.05 | ₩2,760 | ₩2,790 | ₩2,750 | ₩2,785 | +0.91% | 3.2만 |
|---|
| 2026.08.04 | ₩2,750 | ₩2,765 | ₩2,690 | ₩2,755 | +0.18% | 5.4만 |
|---|
| 2026.08.03 | ₩2,670 | ₩2,750 | ₩2,670 | ₩2,710 | +1.50% | 7.7만 |
|---|
| 2026.07.31 | ₩2,575 | ₩2,670 | ₩2,570 | ₩2,670 | +3.69% | 5.5만 |
|---|
| 2026.07.30 | ₩2,520 | ₩2,585 | ₩2,480 | ₩2,565 | +1.79% | 6.1만 |
|---|
| 2026.07.29 | ₩2,575 | ₩2,620 | ₩2,430 | ₩2,535 | -1.55% | 12.1만 |
|---|
| 2026.07.28 | ₩2,600 | ₩2,670 | ₩2,560 | ₩2,610 | +0.38% | 5.5만 |
|---|
| 2026.07.27 | ₩2,645 | ₩2,685 | ₩2,620 | ₩2,620 | -0.95% | 2.8만 |
|---|
| 2026.07.24 | ₩2,690 | ₩2,690 | ₩2,605 | ₩2,605 | -3.16% | 4.9만 |
|---|
| 2026.07.23 | ₩2,640 | ₩2,730 | ₩2,620 | ₩2,680 | +1.52% | 4.7만 |
|---|
| 2026.07.22 | ₩2,630 | ₩2,660 | ₩2,610 | ₩2,635 | +0.19% | 9.4천 |
|---|
| 2026.07.21 | ₩2,580 | ₩2,650 | ₩2,570 | ₩2,605 | +0.97% | 2.8만 |
|---|
| 2026.07.20 | ₩2,655 | ₩2,700 | ₩2,580 | ₩2,605 | -1.88% | 4.1만 |
|---|
| 2026.07.16 | ₩2,610 | ₩2,690 | ₩2,605 | ₩2,630 | +0.77% | 4.2만 |
|---|
| 2026.07.15 | ₩2,585 | ₩2,635 | ₩2,585 | ₩2,620 | +1.35% | 1.5만 |
|---|
| 2026.07.14 | ₩2,555 | ₩2,615 | ₩2,500 | ₩2,575 | +0.78% | 4.2만 |
|---|
| 2026.07.13 | ₩2,640 | ₩2,660 | ₩2,530 | ₩2,550 | -3.41% | 4.9만 |
|---|
| 2026.07.10 | ₩2,560 | ₩2,640 | ₩2,555 | ₩2,640 | +3.13% | 2.1만 |
|---|
| 2026.07.09 | ₩2,530 | ₩2,595 | ₩2,530 | ₩2,555 | +0.99% | 2만 |
|---|
| 2026.07.08 | ₩2,640 | ₩2,675 | ₩2,550 | ₩2,590 | -1.89% | 3.3만 |
|---|
| 2026.07.07 | ₩2,655 | ₩2,665 | ₩2,585 | ₩2,635 | -0.75% | 1.7만 |
|---|
| 2026.07.06 | ₩2,630 | ₩2,670 | ₩2,625 | ₩2,655 | +0.95% | 2.2만 |
|---|
| 2026.07.03 | ₩2,610 | ₩2,630 | ₩2,570 | ₩2,630 | +0.77% | 2.2만 |
|---|
| 2026.07.02 | ₩2,615 | ₩2,650 | ₩2,575 | ₩2,610 | -0.19% | 3.8만 |
|---|
| 2026.07.01 | ₩2,590 | ₩2,610 | ₩2,560 | ₩2,580 | -0.39% | 1만 |
|---|
| 2026.06.30 | ₩2,565 | ₩2,625 | ₩2,560 | ₩2,590 | +0.97% | 1.9만 |
|---|
| 2026.06.29 | ₩2,475 | ₩2,565 | ₩2,475 | ₩2,565 | +3.64% | 1.8만 |
|---|
| 2026.06.26 | ₩2,450 | ₩2,480 | ₩2,420 | ₩2,475 | +1.02% | 5.4만 |
|---|
| 2026.06.25 | ₩2,460 | ₩2,545 | ₩2,460 | ₩2,470 | +0.41% | 5.9만 |
|---|
| 2026.06.24 | ₩2,475 | ₩2,530 | ₩2,445 | ₩2,510 | +1.41% | 8.7만 |
|---|
| 2026.06.23 | ₩2,535 | ₩2,560 | ₩2,470 | ₩2,475 | -2.37% | 12.2만 |
|---|
| 2026.06.22 | ₩2,590 | ₩2,600 | ₩2,520 | ₩2,560 | -1.16% | 8.4만 |
|---|
| 2026.06.19 | ₩2,620 | ₩2,640 | ₩2,515 | ₩2,575 | -1.72% | 12.4만 |
|---|
| 2026.06.18 | ₩2,680 | ₩2,700 | ₩2,625 | ₩2,640 | -1.49% | 6만 |
|---|
| 2026.06.17 | ₩2,710 | ₩2,735 | ₩2,680 | ₩2,700 | -0.37% | 3.7만 |
|---|
| 2026.06.16 | ₩2,730 | ₩2,770 | ₩2,705 | ₩2,710 | -0.73% | 2.3만 |
|---|
| 2026.06.15 | ₩2,705 | ₩2,750 | ₩2,700 | ₩2,710 | +0.18% | 5.3만 |
|---|
| 2026.06.12 | ₩2,670 | ₩2,750 | ₩2,665 | ₩2,695 | +0.94% | 5.2만 |
|---|
| 2026.06.11 | ₩2,590 | ₩2,660 | ₩2,565 | ₩2,660 | +2.70% | 3.7만 |
|---|
| 2026.06.10 | ₩2,665 | ₩2,690 | ₩2,550 | ₩2,600 | -2.44% | 7.1만 |
|---|
| 2026.06.09 | ₩2,525 | ₩2,690 | ₩2,525 | ₩2,685 | +6.34% | 11.9만 |
|---|
| 2026.06.08 | ₩2,630 | ₩2,685 | ₩2,510 | ₩2,520 | -4.18% | 12.2만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,730 | ₩2,625 | ₩2,690 | +0.75% | 7.3만 |
|---|
| 2026.06.04 | ₩2,705 | ₩2,740 | ₩2,640 | ₩2,670 | -1.29% | 8.8만 |
|---|
| 2026.06.02 | ₩2,700 | ₩2,740 | ₩2,620 | ₩2,740 | +1.48% | 8.2만 |
|---|
| 2026.06.01 | ₩2,680 | ₩2,730 | ₩2,620 | ₩2,700 | +0.75% | 10.8만 |
|---|
| 2026.05.29 | ₩2,820 | ₩2,845 | ₩2,690 | ₩2,705 | -4.08% | 5.9만 |
|---|
| 2026.05.28 | ₩2,740 | ₩2,825 | ₩2,730 | ₩2,800 | +2.19% | 7.8만 |
|---|
| 2026.05.27 | ₩2,815 | ₩2,830 | ₩2,735 | ₩2,765 | -1.78% | 13.9만 |
|---|
| 2026.05.26 | ₩2,940 | ₩2,950 | ₩2,790 | ₩2,810 | -4.42% | 22.8만 |
|---|
| 2026.05.22 | ₩2,865 | ₩2,940 | ₩2,860 | ₩2,930 | +2.27% | 7.6만 |
|---|
| 2026.05.21 | ₩2,850 | ₩2,930 | ₩2,825 | ₩2,855 | +0.18% | 6.3만 |
|---|
| 2026.05.20 | ₩2,960 | ₩2,960 | ₩2,800 | ₩2,845 | -3.89% | 6.1만 |
|---|
| 2026.05.19 | ₩2,945 | ₩2,995 | ₩2,910 | ₩2,960 | +0.51% | 6.3만 |
|---|
| 2026.05.18 | ₩3,045 | ₩3,050 | ₩2,940 | ₩2,950 | -3.12% | 8.2만 |
|---|
| 2026.05.15 | ₩3,060 | ₩3,090 | ₩3,005 | ₩3,035 | -0.82% | 6.3만 |
|---|
| 2026.05.14 | ₩3,075 | ₩3,085 | ₩3,025 | ₩3,055 | -0.65% | 4.9만 |
|---|
| 2026.05.13 | ₩3,100 | ₩3,100 | ₩3,020 | ₩3,050 | -1.61% | 4.6만 |
|---|
| 2026.05.12 | ₩3,010 | ₩3,165 | ₩3,000 | ₩3,080 | +2.33% | 17.8만 |
|---|
| 2026.05.11 | ₩3,120 | ₩3,150 | ₩3,000 | ₩3,010 | -3.53% | 8.9만 |
|---|
| 2026.05.08 | ₩3,095 | ₩3,150 | ₩3,070 | ₩3,120 | +0.81% | 14.7만 |
|---|
| 2026.05.07 | ₩3,030 | ₩3,095 | ₩3,020 | ₩3,090 | +1.98% | 11만 |
|---|
| 2026.05.06 | ₩3,070 | ₩3,105 | ₩2,890 | ₩3,005 | -2.12% | 18.8만 |
|---|
| 2026.05.04 | ₩3,065 | ₩3,145 | ₩3,065 | ₩3,070 | +0.16% | 4.9만 |
|---|
| 2026.04.30 | ₩3,140 | ₩3,150 | ₩3,040 | ₩3,040 | -3.18% | 6만 |
|---|
| 2026.04.29 | ₩3,090 | ₩3,160 | ₩3,085 | ₩3,140 | +1.62% | 9.2만 |
|---|
| 2026.04.28 | ₩3,170 | ₩3,170 | ₩3,055 | ₩3,090 | -2.52% | 7.9만 |
|---|
| 2026.04.27 | ₩3,125 | ₩3,195 | ₩3,090 | ₩3,150 | +0.80% | 13.3만 |
|---|
| 2026.04.24 | ₩3,165 | ₩3,175 | ₩3,075 | ₩3,125 | -1.26% | 10.5만 |
|---|
| 2026.04.23 | ₩3,200 | ₩3,260 | ₩3,130 | ₩3,165 | -1.09% | 67만 |
|---|
| 2026.04.22 | ₩3,015 | ₩3,050 | ₩2,990 | ₩3,050 | +1.16% | 5.2만 |
|---|
| 2026.04.21 | ₩3,070 | ₩3,130 | ₩3,005 | ₩3,015 | -1.79% | 10.7만 |
|---|
| 2026.04.20 | ₩3,060 | ₩3,145 | ₩3,025 | ₩3,070 | +0.33% | 7.9만 |
|---|
| 2026.04.17 | ₩3,105 | ₩3,130 | ₩3,055 | ₩3,080 | -0.81% | 14.2만 |
|---|
| 2026.04.16 | ₩3,100 | ₩3,190 | ₩3,070 | ₩3,110 | +0.32% | 20.5만 |
|---|
| 2026.04.15 | ₩3,035 | ₩3,110 | ₩3,030 | ₩3,080 | +1.48% | 15.1만 |
|---|
| 2026.04.14 | ₩3,035 | ₩3,080 | ₩3,005 | ₩3,030 | -0.16% | 10.5만 |
|---|
| 2026.04.13 | ₩2,985 | ₩3,060 | ₩2,940 | ₩3,030 | +1.51% | 19.7만 |
|---|
| 2026.04.10 | ₩2,830 | ₩3,100 | ₩2,805 | ₩3,000 | +6.01% | 59.9만 |
|---|
| 2026.04.09 | ₩2,830 | ₩2,850 | ₩2,815 | ₩2,830 | 0.00% | 2.7만 |
|---|
| 2026.04.08 | ₩2,820 | ₩2,875 | ₩2,795 | ₩2,825 | +0.18% | 4.2만 |
|---|
| 2026.04.07 | ₩2,790 | ₩2,835 | ₩2,790 | ₩2,815 | +0.90% | 2.2만 |
|---|
| 2026.04.06 | ₩2,780 | ₩2,830 | ₩2,750 | ₩2,790 | +0.36% | 2.6만 |
|---|
| 2026.04.03 | ₩2,755 | ₩2,810 | ₩2,755 | ₩2,765 | +0.36% | 2.4만 |
|---|
| 2026.04.02 | ₩2,850 | ₩2,855 | ₩2,755 | ₩2,755 | -3.33% | 4.5만 |
|---|
| 2026.04.01 | ₩2,775 | ₩2,865 | ₩2,760 | ₩2,850 | +2.70% | 2.8만 |
|---|
| 2026.03.31 | ₩2,850 | ₩2,850 | ₩2,745 | ₩2,745 | -3.68% | 6.9만 |
|---|
| 2026.03.30 | ₩2,900 | ₩2,900 | ₩2,795 | ₩2,850 | -1.72% | 3.4만 |
|---|
| 2026.03.27 | ₩2,900 | ₩2,925 | ₩2,845 | ₩2,900 | 0.00% | 6.5만 |
|---|
| 2026.03.26 | ₩2,950 | ₩2,970 | ₩2,890 | ₩2,900 | -1.69% | 11.7만 |
|---|
| 2026.03.25 | ₩2,950 | ₩2,950 | ₩2,890 | ₩2,945 | -0.17% | 7.6만 |
|---|
| 2026.03.24 | ₩2,870 | ₩2,935 | ₩2,870 | ₩2,935 | +2.26% | 8.9만 |
|---|
| 2026.03.23 | ₩2,895 | ₩2,915 | ₩2,850 | ₩2,860 | -1.21% | 7.2만 |
|---|
| 2026.03.20 | ₩2,895 | ₩2,955 | ₩2,870 | ₩2,895 | 0.00% | 12.5만 |
|---|
| 2026.03.19 | ₩2,905 | ₩2,910 | ₩2,850 | ₩2,885 | -0.69% | 7.6만 |
|---|
| 2026.03.18 | ₩2,890 | ₩2,905 | ₩2,860 | ₩2,905 | +0.52% | 4.3만 |
|---|
| 2026.03.17 | ₩2,845 | ₩2,895 | ₩2,845 | ₩2,875 | +1.05% | 9.5만 |
|---|
| 2026.03.16 | ₩2,880 | ₩2,940 | ₩2,835 | ₩2,845 | -1.22% | 6.2만 |
|---|
| 2026.03.13 | ₩2,830 | ₩2,930 | ₩2,825 | ₩2,880 | +1.77% | 6.1만 |
|---|
| 2026.03.12 | ₩2,835 | ₩2,865 | ₩2,800 | ₩2,845 | +0.35% | 5.8만 |
|---|
| 2026.03.11 | ₩2,800 | ₩2,845 | ₩2,765 | ₩2,845 | +1.61% | 7.2만 |
|---|
| 2026.03.10 | ₩2,780 | ₩2,820 | ₩2,765 | ₩2,765 | -0.54% | 10.7만 |
|---|
| 2026.03.09 | ₩2,750 | ₩2,780 | ₩2,690 | ₩2,770 | +0.73% | 5.7만 |
|---|
| 2026.03.06 | ₩2,740 | ₩2,780 | ₩2,640 | ₩2,760 | +0.73% | 3.9만 |
|---|
| 2026.03.05 | ₩2,720 | ₩2,765 | ₩2,680 | ₩2,740 | +0.74% | 10.4만 |
|---|
| 2026.03.04 | ₩2,795 | ₩2,885 | ₩2,600 | ₩2,640 | -5.55% | 23.4만 |
|---|
| 2026.03.03 | ₩2,820 | ₩3,250 | ₩2,785 | ₩2,805 | -0.53% | 159.7만 |
|---|
| 2026.02.27 | ₩2,810 | ₩2,840 | ₩2,770 | ₩2,840 | +1.07% | 8만 |
|---|
| 2026.02.26 | ₩2,860 | ₩2,870 | ₩2,775 | ₩2,810 | -1.75% | 7.2만 |
|---|
| 2026.02.25 | ₩2,820 | ₩2,855 | ₩2,805 | ₩2,810 | -0.35% | 9.8만 |
|---|
| 2026.02.24 | ₩2,795 | ₩2,825 | ₩2,795 | ₩2,825 | +1.07% | 4.8만 |
|---|
| 2026.02.23 | ₩2,780 | ₩2,820 | ₩2,765 | ₩2,800 | +0.72% | 6.6만 |
|---|
| 2026.02.20 | ₩2,775 | ₩2,780 | ₩2,725 | ₩2,765 | -0.36% | 5.6만 |
|---|
| 2026.02.19 | ₩2,765 | ₩2,775 | ₩2,735 | ₩2,765 | 0.00% | 6.9만 |
|---|
| 2026.02.13 | ₩2,770 | ₩2,770 | ₩2,710 | ₩2,765 | -0.18% | 2.7만 |
|---|
| 2026.02.12 | ₩2,755 | ₩2,765 | ₩2,725 | ₩2,750 | -0.18% | 4.5만 |
|---|
| 2026.02.11 | ₩2,750 | ₩2,755 | ₩2,730 | ₩2,755 | +0.18% | 3만 |
|---|
| 2026.02.10 | ₩2,750 | ₩2,760 | ₩2,690 | ₩2,755 | +0.18% | 5.1만 |
|---|
| 2026.02.09 | ₩2,750 | ₩2,755 | ₩2,710 | ₩2,740 | -0.36% | 5.4만 |
|---|
| 2026.02.06 | ₩2,755 | ₩2,755 | ₩2,655 | ₩2,715 | -1.45% | 9.3만 |
|---|
| 2026.02.05 | ₩2,720 | ₩2,775 | ₩2,720 | ₩2,755 | +1.29% | 4.3만 |
|---|
| 2026.02.04 | ₩2,735 | ₩2,760 | ₩2,700 | ₩2,750 | +0.55% | 9.4만 |
|---|
| 2026.02.03 | ₩2,705 | ₩2,745 | ₩2,700 | ₩2,740 | +1.29% | 7.2만 |
|---|
| 2026.02.02 | ₩2,750 | ₩2,770 | ₩2,670 | ₩2,705 | -1.64% | 13.1만 |
|---|
| 2026.01.30 | ₩2,825 | ₩2,830 | ₩2,735 | ₩2,765 | -2.12% | 6.9만 |
|---|
| 2026.01.29 | ₩2,815 | ₩2,825 | ₩2,760 | ₩2,825 | +0.36% | 5.4만 |
|---|
| 2026.01.28 | ₩2,840 | ₩2,840 | ₩2,795 | ₩2,815 | -0.88% | 10.9만 |
|---|
| 2026.01.27 | ₩2,850 | ₩2,870 | ₩2,825 | ₩2,850 | 0.00% | 6.2만 |
|---|
| 2026.01.26 | ₩2,845 | ₩2,880 | ₩2,805 | ₩2,850 | +0.18% | 13.6만 |
|---|
| 2026.01.23 | ₩2,780 | ₩2,870 | ₩2,745 | ₩2,825 | +1.62% | 25.2만 |
|---|
| 2026.01.22 | ₩2,800 | ₩2,825 | ₩2,775 | ₩2,775 | -0.89% | 4.6만 |
|---|
| 2026.01.21 | ₩2,790 | ₩2,810 | ₩2,750 | ₩2,810 | +0.72% | 4.5만 |
|---|
| 2026.01.20 | ₩2,740 | ₩2,815 | ₩2,730 | ₩2,815 | +2.74% | 9.5만 |
|---|
| 2026.01.19 | ₩2,765 | ₩2,775 | ₩2,730 | ₩2,740 | -0.90% | 9.3만 |
|---|
| 2026.01.16 | ₩2,800 | ₩2,800 | ₩2,765 | ₩2,775 | -0.89% | 9.2만 |
|---|
| 2026.01.15 | ₩2,800 | ₩2,820 | ₩2,780 | ₩2,795 | -0.18% | 4.2만 |
|---|
| 2026.01.14 | ₩2,790 | ₩2,815 | ₩2,780 | ₩2,815 | +0.90% | 4.8만 |
|---|
| 2026.01.13 | ₩2,800 | ₩2,840 | ₩2,800 | ₩2,800 | 0.00% | 3.5만 |
|---|
| 2026.01.12 | ₩2,795 | ₩2,845 | ₩2,790 | ₩2,830 | +1.25% | 4.8만 |
|---|
| 2026.01.09 | ₩2,810 | ₩2,825 | ₩2,800 | ₩2,815 | +0.18% | 1.8만 |
|---|
| 2026.01.08 | ₩2,800 | ₩2,830 | ₩2,790 | ₩2,800 | 0.00% | 2.6만 |
|---|
| 2026.01.07 | ₩2,820 | ₩2,830 | ₩2,805 | ₩2,830 | +0.35% | 4.4만 |
|---|
| 2026.01.06 | ₩2,835 | ₩2,840 | ₩2,800 | ₩2,830 | -0.18% | 8.7만 |
|---|
| 2026.01.05 | ₩2,915 | ₩2,915 | ₩2,830 | ₩2,860 | -1.89% | 3.8만 |
|---|
| 2026.01.02 | ₩2,880 | ₩2,900 | ₩2,845 | ₩2,875 | -0.17% | 3.9만 |
|---|
| 2025.12.30 | ₩2,855 | ₩2,925 | ₩2,840 | ₩2,875 | +0.70% | 5.9만 |
|---|
| 2025.12.29 | ₩2,900 | ₩2,915 | ₩2,850 | ₩2,880 | -0.69% | 11.4만 |
|---|
| 2025.12.26 | ₩2,900 | ₩2,965 | ₩2,875 | ₩2,955 | +1.90% | 15.7만 |
|---|
| 2025.12.24 | ₩2,885 | ₩2,905 | ₩2,835 | ₩2,865 | -0.69% | 9.9만 |
|---|
| 2025.12.23 | ₩2,915 | ₩2,920 | ₩2,870 | ₩2,885 | -1.03% | 5.2만 |
|---|
| 2025.12.22 | ₩2,910 | ₩2,940 | ₩2,895 | ₩2,915 | +0.17% | 5.6만 |
|---|
| 2025.12.19 | ₩2,845 | ₩2,905 | ₩2,845 | ₩2,905 | +2.11% | 3.2만 |
|---|
| 2025.12.18 | ₩2,825 | ₩2,880 | ₩2,825 | ₩2,840 | +0.53% | 9.3만 |
|---|
| 2025.12.17 | ₩2,855 | ₩2,870 | ₩2,835 | ₩2,850 | -0.18% | 4.4만 |
|---|
| 2025.12.16 | ₩2,855 | ₩2,890 | ₩2,830 | ₩2,845 | -0.35% | 9.6만 |
|---|
| 2025.12.15 | ₩2,885 | ₩2,895 | ₩2,850 | ₩2,890 | +0.17% | 1.6만 |
|---|
| 2025.12.12 | ₩2,895 | ₩2,910 | ₩2,860 | ₩2,875 | -0.69% | 5.9만 |
|---|
| 2025.12.11 | ₩2,845 | ₩2,915 | ₩2,845 | ₩2,900 | +1.93% | 5.8만 |
|---|
| 2025.12.10 | ₩2,880 | ₩2,890 | ₩2,855 | ₩2,870 | -0.35% | 3.9만 |
|---|
| 2025.12.09 | ₩2,875 | ₩2,875 | ₩2,855 | ₩2,870 | -0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩2,880 | ₩2,895 | ₩2,860 | ₩2,870 | -0.35% | 2.6만 |
|---|
| 2025.12.05 | ₩2,845 | ₩2,880 | ₩2,845 | ₩2,875 | +1.05% | 2.4만 |
|---|
| 2025.12.04 | ₩2,860 | ₩2,875 | ₩2,835 | ₩2,840 | -0.70% | 7.9만 |
|---|
| 2025.12.03 | ₩2,845 | ₩2,870 | ₩2,835 | ₩2,850 | +0.18% | 4.3만 |
|---|
| 2025.12.02 | ₩2,870 | ₩2,880 | ₩2,850 | ₩2,850 | -0.70% | 1.5만 |
|---|
| 2025.12.01 | ₩2,850 | ₩2,885 | ₩2,840 | ₩2,870 | +0.70% | 4.9만 |
|---|
| 2025.11.28 | ₩2,860 | ₩2,875 | ₩2,850 | ₩2,850 | -0.35% | 1.7만 |
|---|
| 2025.11.27 | ₩2,800 | ₩2,865 | ₩2,800 | ₩2,860 | +2.14% | 4.3만 |
|---|
| 2025.11.26 | ₩2,785 | ₩2,840 | ₩2,770 | ₩2,820 | +1.26% | 3.4만 |
|---|
| 2025.11.25 | ₩2,730 | ₩2,820 | ₩2,730 | ₩2,765 | +1.28% | 12.2만 |
|---|
| 2025.11.24 | ₩2,790 | ₩2,825 | ₩2,780 | ₩2,790 | 0.00% | 3.3만 |
|---|
| 2025.11.21 | ₩2,820 | ₩2,845 | ₩2,795 | ₩2,810 | -0.35% | 2.2만 |
|---|
| 2025.11.20 | ₩2,775 | ₩2,870 | ₩2,775 | ₩2,850 | +2.70% | 4.5만 |
|---|
| 2025.11.19 | ₩2,760 | ₩2,820 | ₩2,755 | ₩2,775 | +0.54% | 5.9만 |
|---|
| 2025.11.18 | ₩2,780 | ₩2,835 | ₩2,775 | ₩2,780 | 0.00% | 4.5만 |
|---|
| 2025.11.17 | ₩2,810 | ₩2,830 | ₩2,790 | ₩2,815 | +0.18% | 3.2만 |
|---|
| 2025.11.14 | ₩2,845 | ₩2,870 | ₩2,810 | ₩2,810 | -1.23% | 3.8만 |
|---|
| 2025.11.13 | ₩2,900 | ₩2,900 | ₩2,855 | ₩2,875 | -0.86% | 2.4만 |
|---|
| 2025.11.12 | ₩2,840 | ₩2,900 | ₩2,830 | ₩2,900 | +2.11% | 6.5만 |
|---|
| 2025.11.11 | ₩2,875 | ₩2,885 | ₩2,815 | ₩2,835 | -1.39% | 6.6만 |
|---|
| 2025.11.10 | ₩2,800 | ₩2,870 | ₩2,800 | ₩2,840 | +1.43% | 8만 |
|---|
| 2025.11.07 | ₩2,800 | ₩2,810 | ₩2,755 | ₩2,795 | -0.18% | 6.6만 |
|---|
| 2025.11.06 | ₩2,770 | ₩2,810 | ₩2,760 | ₩2,800 | +1.08% | 5.4만 |
|---|
| 2025.11.05 | ₩2,745 | ₩2,790 | ₩2,690 | ₩2,775 | +1.09% | 10만 |
|---|
| 2025.11.04 | ₩2,720 | ₩2,765 | ₩2,690 | ₩2,745 | +0.92% | 9.1만 |
|---|
| 2025.11.03 | ₩2,800 | ₩2,805 | ₩2,715 | ₩2,720 | -2.86% | 15.4만 |
|---|
| 2025.10.31 | ₩2,840 | ₩2,855 | ₩2,800 | ₩2,800 | -1.41% | 5.4만 |
|---|
| 2025.10.30 | ₩2,870 | ₩2,875 | ₩2,780 | ₩2,840 | -1.05% | 14.3만 |
|---|
| 2025.10.29 | ₩2,875 | ₩2,885 | ₩2,860 | ₩2,865 | -0.35% | 6.2만 |
|---|
| 2025.10.28 | ₩2,865 | ₩2,895 | ₩2,840 | ₩2,865 | 0.00% | 7.1만 |
|---|
| 2025.10.27 | ₩2,905 | ₩2,925 | ₩2,865 | ₩2,880 | -0.86% | 7.9만 |
|---|
| 2025.10.24 | ₩2,930 | ₩2,945 | ₩2,895 | ₩2,900 | -1.02% | 10만 |
|---|
| 2025.10.23 | ₩2,975 | ₩2,980 | ₩2,925 | ₩2,925 | -1.68% | 8.7만 |
|---|
| 2025.10.22 | ₩2,920 | ₩2,975 | ₩2,890 | ₩2,975 | +1.88% | 10.6만 |
|---|
| 2025.10.21 | ₩2,950 | ₩2,970 | ₩2,920 | ₩2,950 | 0.00% | 9만 |
|---|
| 2025.10.20 | ₩2,965 | ₩2,970 | ₩2,910 | ₩2,970 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩3,065 | ₩3,065 | ₩2,965 | ₩2,970 | -3.10% | 16.7만 |
|---|
| 2025.10.16 | ₩3,060 | ₩3,090 | ₩3,035 | ₩3,055 | -0.16% | 11.5만 |
|---|
| 2025.10.15 | ₩2,975 | ₩3,070 | ₩2,975 | ₩3,060 | +2.86% | 14.6만 |
|---|
| 2025.10.14 | ₩3,020 | ₩3,050 | ₩2,975 | ₩2,995 | -0.83% | 11.5만 |
|---|
| 2025.10.13 | ₩3,005 | ₩3,060 | ₩2,960 | ₩3,050 | +1.50% | 9.4만 |
|---|
| 2025.10.10 | ₩3,030 | ₩3,060 | ₩2,970 | ₩3,060 | +0.99% | 15.4만 |
|---|