시장 데이터를 불러오는 중
전체 종목
카페24 과거 주가
042000.KQ · KOSDAQ
주요 제품·사업: 쇼핑몰솔루션, 광고솔루션, 호스팅솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
042000.KQ · KOSDAQ
주요 제품·사업: 쇼핑몰솔루션, 광고솔루션, 호스팅솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,000 | ₩24,000 | ₩21,650 | ₩22,200 | -3.48% | 24.5만 |
| 2026.10.07 | ₩22,750 | ₩23,400 | ₩21,750 | ₩22,550 | -0.88% | 38.6만 |
| 2026.10.06 | ₩20,500 | ₩24,250 | ₩20,250 | ₩22,950 | +11.95% | 92.5만 |
| 2026.10.02 | ₩21,200 | ₩21,600 | ₩17,860 | ₩20,700 | -2.36% | 141.5만 |
| 2026.10.01 | ₩18,560 | ₩21,400 | ₩18,560 | ₩21,200 | +14.22% | 58.4만 |
| 2026.09.30 | ₩18,700 | ₩18,880 | ₩18,250 | ₩18,630 | -0.37% | 17.1만 |
| 2026.09.29 | ₩18,780 | ₩19,200 | ₩18,120 | ₩18,750 | -0.16% | 19.4만 |
| 2026.09.28 | ₩17,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,040 |
| ₩18,780 |
| +7.13% |
| 73.6만 |
| 2026.09.23 | ₩15,370 | ₩18,510 | ₩15,370 | ₩18,030 | +17.31% | 95.2만 |
|---|
| 2026.09.22 | ₩15,270 | ₩15,400 | ₩14,870 | ₩15,000 | -1.77% | 6.1만 |
|---|
| 2026.09.21 | ₩14,900 | ₩15,280 | ₩14,890 | ₩15,210 | +2.08% | 4.4만 |
|---|
| 2026.09.18 | ₩15,390 | ₩15,630 | ₩14,890 | ₩14,890 | -3.25% | 7.5만 |
|---|
| 2026.09.17 | ₩15,440 | ₩15,520 | ₩15,290 | ₩15,380 | -0.39% | 1.9만 |
|---|
| 2026.09.16 | ₩15,660 | ₩15,890 | ₩15,370 | ₩15,410 | -1.60% | 3.4만 |
|---|
| 2026.09.15 | ₩15,580 | ₩15,980 | ₩15,570 | ₩15,760 | +1.16% | 3.3만 |
|---|
| 2026.09.14 | ₩15,250 | ₩15,950 | ₩15,150 | ₩15,770 | +3.41% | 4.9만 |
|---|
| 2026.09.11 | ₩15,250 | ₩15,730 | ₩15,250 | ₩15,500 | +1.64% | 4.9만 |
|---|
| 2026.09.10 | ₩15,460 | ₩15,820 | ₩15,220 | ₩15,510 | +0.32% | 12.6만 |
|---|
| 2026.09.09 | ₩15,810 | ₩15,910 | ₩15,520 | ₩15,540 | -1.71% | 7.2만 |
|---|
| 2026.09.08 | ₩16,140 | ₩16,480 | ₩15,900 | ₩15,920 | -1.36% | 5.8만 |
|---|
| 2026.09.07 | ₩16,180 | ₩16,440 | ₩15,900 | ₩16,130 | -0.31% | 2.3만 |
|---|
| 2026.09.04 | ₩15,970 | ₩16,290 | ₩15,880 | ₩16,120 | +0.94% | 2.9만 |
|---|
| 2026.09.03 | ₩16,190 | ₩16,420 | ₩15,760 | ₩15,810 | -2.35% | 4만 |
|---|
| 2026.09.02 | ₩16,410 | ₩16,490 | ₩16,040 | ₩16,040 | -2.25% | 5.2만 |
|---|
| 2026.09.01 | ₩16,750 | ₩17,080 | ₩16,610 | ₩16,740 | -0.06% | 4.7만 |
|---|
| 2026.08.31 | ₩16,830 | ₩17,110 | ₩16,420 | ₩16,990 | +0.95% | 4.1만 |
|---|
| 2026.08.28 | ₩17,230 | ₩17,320 | ₩16,760 | ₩17,120 | -0.64% | 3.9만 |
|---|
| 2026.08.27 | ₩17,060 | ₩17,270 | ₩16,690 | ₩17,020 | -0.23% | 2.8만 |
|---|
| 2026.08.26 | ₩16,620 | ₩17,000 | ₩16,520 | ₩16,890 | +1.62% | 3.5만 |
|---|
| 2026.08.25 | ₩16,660 | ₩16,810 | ₩15,910 | ₩16,810 | +0.90% | 3.5만 |
|---|
| 2026.08.24 | ₩16,170 | ₩16,990 | ₩16,080 | ₩16,660 | +3.03% | 3.8만 |
|---|
| 2026.08.21 | ₩16,610 | ₩16,610 | ₩16,020 | ₩16,330 | -1.69% | 5.8만 |
|---|
| 2026.08.20 | ₩16,740 | ₩17,390 | ₩16,740 | ₩16,900 | +0.96% | 4.1만 |
|---|
| 2026.08.19 | ₩16,320 | ₩16,790 | ₩15,830 | ₩16,460 | +0.86% | 5.4만 |
|---|
| 2026.08.18 | ₩17,750 | ₩17,750 | ₩16,500 | ₩16,570 | -6.65% | 10.6만 |
|---|
| 2026.08.14 | ₩17,920 | ₩18,550 | ₩17,500 | ₩17,840 | -0.45% | 5만 |
|---|
| 2026.08.13 | ₩17,990 | ₩18,240 | ₩17,680 | ₩18,060 | +0.39% | 4.1만 |
|---|
| 2026.08.12 | ₩18,400 | ₩18,700 | ₩17,920 | ₩18,130 | -1.47% | 3.7만 |
|---|
| 2026.08.11 | ₩18,060 | ₩18,640 | ₩17,910 | ₩18,440 | +2.10% | 7.1만 |
|---|
| 2026.08.10 | ₩17,660 | ₩18,260 | ₩17,580 | ₩18,240 | +3.28% | 7.3만 |
|---|
| 2026.08.07 | ₩18,080 | ₩18,200 | ₩17,060 | ₩17,700 | -2.10% | 7.7만 |
|---|
| 2026.08.06 | ₩17,880 | ₩18,640 | ₩17,510 | ₩18,420 | +3.02% | 7.1만 |
|---|
| 2026.08.05 | ₩18,450 | ₩18,820 | ₩17,835 | ₩17,870 | -3.14% | 7.3만 |
|---|
| 2026.08.04 | ₩18,000 | ₩18,870 | ₩18,000 | ₩18,420 | +2.33% | 11.7만 |
|---|
| 2026.08.03 | ₩16,250 | ₩18,350 | ₩16,200 | ₩17,540 | +7.94% | 8.4만 |
|---|
| 2026.07.31 | ₩16,350 | ₩17,240 | ₩16,180 | ₩16,850 | +3.06% | 8.1만 |
|---|
| 2026.07.30 | ₩15,390 | ₩16,990 | ₩15,390 | ₩15,750 | +2.34% | 9.5만 |
|---|
| 2026.07.29 | ₩17,400 | ₩17,400 | ₩15,410 | ₩16,080 | -7.59% | 11.2만 |
|---|
| 2026.07.28 | ₩17,640 | ₩18,250 | ₩16,830 | ₩17,230 | -2.32% | 7.6만 |
|---|
| 2026.07.27 | ₩17,990 | ₩18,470 | ₩17,110 | ₩17,800 | -1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,030 | ₩17,420 | ₩16,480 | ₩16,570 | -2.70% | 4.8만 |
|---|
| 2026.07.23 | ₩15,730 | ₩17,420 | ₩15,710 | ₩17,420 | +10.74% | 9.2만 |
|---|
| 2026.07.22 | ₩15,700 | ₩16,170 | ₩15,610 | ₩15,640 | -0.38% | 6.1만 |
|---|
| 2026.07.21 | ₩15,210 | ₩15,900 | ₩15,010 | ₩15,610 | +2.63% | 5.1만 |
|---|
| 2026.07.20 | ₩15,900 | ₩15,960 | ₩15,250 | ₩15,270 | -3.96% | 5.3만 |
|---|
| 2026.07.16 | ₩16,670 | ₩16,670 | ₩16,020 | ₩16,130 | -3.24% | 6.8만 |
|---|
| 2026.07.15 | ₩16,450 | ₩17,400 | ₩16,330 | ₩16,690 | +1.46% | 10.5만 |
|---|
| 2026.07.14 | ₩16,600 | ₩16,790 | ₩15,940 | ₩16,300 | -1.81% | 9.1만 |
|---|
| 2026.07.13 | ₩17,580 | ₩17,980 | ₩16,520 | ₩16,600 | -5.57% | 6.2만 |
|---|
| 2026.07.10 | ₩16,550 | ₩17,580 | ₩16,550 | ₩17,330 | +4.71% | 7.2만 |
|---|
| 2026.07.09 | ₩16,470 | ₩17,310 | ₩16,170 | ₩16,390 | -0.49% | 14.6만 |
|---|
| 2026.07.08 | ₩16,710 | ₩17,500 | ₩16,570 | ₩16,690 | -0.12% | 5만 |
|---|
| 2026.07.07 | ₩17,440 | ₩18,100 | ₩16,710 | ₩17,200 | -1.38% | 7.3만 |
|---|
| 2026.07.06 | ₩17,510 | ₩18,150 | ₩17,160 | ₩17,430 | -0.46% | 3.2만 |
|---|
| 2026.07.03 | ₩18,000 | ₩18,390 | ₩17,150 | ₩17,700 | -1.67% | 6만 |
|---|
| 2026.07.02 | ₩17,850 | ₩18,770 | ₩17,380 | ₩17,940 | +0.50% | 7.2만 |
|---|
| 2026.07.01 | ₩18,000 | ₩19,180 | ₩17,760 | ₩17,870 | -0.72% | 7.4만 |
|---|
| 2026.06.30 | ₩19,280 | ₩19,480 | ₩17,720 | ₩17,780 | -7.78% | 10.3만 |
|---|
| 2026.06.29 | ₩16,260 | ₩19,870 | ₩16,260 | ₩19,680 | +21.03% | 16.4만 |
|---|
| 2026.06.26 | ₩16,710 | ₩16,870 | ₩16,250 | ₩16,620 | -0.54% | 9.3만 |
|---|
| 2026.06.25 | ₩17,260 | ₩17,750 | ₩16,500 | ₩17,050 | -1.22% | 11.3만 |
|---|
| 2026.06.24 | ₩17,210 | ₩17,880 | ₩16,900 | ₩17,420 | +1.22% | 5.9만 |
|---|
| 2026.06.23 | ₩17,930 | ₩18,200 | ₩17,220 | ₩17,250 | -3.79% | 12.6만 |
|---|
| 2026.06.22 | ₩18,080 | ₩19,000 | ₩17,980 | ₩18,080 | 0.00% | 6.4만 |
|---|
| 2026.06.19 | ₩19,460 | ₩19,600 | ₩18,420 | ₩18,460 | -5.14% | 7.5만 |
|---|
| 2026.06.18 | ₩19,990 | ₩20,000 | ₩19,500 | ₩19,560 | -2.15% | 6.3만 |
|---|
| 2026.06.17 | ₩19,550 | ₩20,400 | ₩19,250 | ₩19,920 | +1.89% | 6.3만 |
|---|
| 2026.06.16 | ₩19,790 | ₩19,950 | ₩19,250 | ₩19,670 | -0.61% | 8.3만 |
|---|
| 2026.06.15 | ₩19,210 | ₩20,200 | ₩19,210 | ₩19,910 | +3.64% | 7만 |
|---|
| 2026.06.12 | ₩19,820 | ₩19,970 | ₩18,940 | ₩19,000 | -4.14% | 11.7만 |
|---|
| 2026.06.11 | ₩18,310 | ₩19,370 | ₩18,120 | ₩19,370 | +5.79% | 18.2만 |
|---|
| 2026.06.10 | ₩18,910 | ₩19,450 | ₩18,390 | ₩18,880 | -0.16% | 11만 |
|---|
| 2026.06.09 | ₩18,140 | ₩19,830 | ₩17,920 | ₩19,430 | +7.11% | 22.1만 |
|---|
| 2026.06.08 | ₩19,000 | ₩19,030 | ₩17,750 | ₩18,460 | -2.84% | 17.9만 |
|---|
| 2026.06.05 | ₩20,450 | ₩20,450 | ₩19,250 | ₩19,260 | -5.82% | 8.7만 |
|---|
| 2026.06.04 | ₩19,500 | ₩21,100 | ₩19,500 | ₩20,850 | +6.92% | 13.9만 |
|---|
| 2026.06.02 | ₩21,850 | ₩21,900 | ₩20,000 | ₩20,700 | -5.26% | 18.8만 |
|---|
| 2026.06.01 | ₩20,450 | ₩22,850 | ₩20,100 | ₩21,850 | +6.85% | 23.4만 |
|---|
| 2026.05.29 | ₩19,980 | ₩21,100 | ₩19,980 | ₩20,750 | +3.85% | 43.8만 |
|---|
| 2026.05.28 | ₩19,860 | ₩20,250 | ₩19,110 | ₩19,930 | +0.35% | 19.1만 |
|---|
| 2026.05.27 | ₩21,250 | ₩21,250 | ₩19,750 | ₩20,000 | -5.88% | 19.1만 |
|---|
| 2026.05.26 | ₩21,600 | ₩21,650 | ₩20,150 | ₩21,100 | -2.31% | 11.5만 |
|---|
| 2026.05.22 | ₩20,850 | ₩22,250 | ₩20,850 | ₩21,200 | +1.68% | 14.3만 |
|---|
| 2026.05.21 | ₩21,300 | ₩21,900 | ₩20,600 | ₩20,850 | -2.11% | 15.7만 |
|---|
| 2026.05.20 | ₩22,000 | ₩22,150 | ₩21,000 | ₩21,100 | -4.09% | 9.5만 |
|---|
| 2026.05.19 | ₩22,100 | ₩22,900 | ₩21,750 | ₩22,150 | +0.23% | 11.7만 |
|---|
| 2026.05.18 | ₩21,750 | ₩22,150 | ₩20,600 | ₩21,700 | -0.23% | 20.4만 |
|---|
| 2026.05.15 | ₩23,450 | ₩23,600 | ₩21,400 | ₩21,750 | -7.25% | 17.9만 |
|---|
| 2026.05.14 | ₩22,000 | ₩23,400 | ₩22,000 | ₩23,200 | +5.45% | 15.7만 |
|---|
| 2026.05.13 | ₩22,400 | ₩22,600 | ₩21,650 | ₩22,350 | -0.22% | 18.6만 |
|---|
| 2026.05.12 | ₩23,200 | ₩23,250 | ₩21,750 | ₩22,400 | -3.45% | 21.9만 |
|---|
| 2026.05.11 | ₩25,750 | ₩25,850 | ₩23,150 | ₩23,150 | -10.10% | 29.6만 |
|---|
| 2026.05.08 | ₩26,350 | ₩26,500 | ₩25,550 | ₩25,850 | -1.90% | 6.4만 |
|---|
| 2026.05.07 | ₩25,100 | ₩26,150 | ₩24,950 | ₩26,000 | +3.59% | 9.7만 |
|---|
| 2026.05.06 | ₩26,000 | ₩26,250 | ₩25,100 | ₩25,100 | -3.46% | 10.2만 |
|---|
| 2026.05.04 | ₩25,300 | ₩25,950 | ₩25,250 | ₩25,600 | +1.19% | 6.3만 |
|---|
| 2026.04.30 | ₩26,000 | ₩26,400 | ₩25,100 | ₩25,100 | -3.46% | 12.3만 |
|---|
| 2026.04.29 | ₩26,650 | ₩26,700 | ₩25,850 | ₩25,950 | -2.63% | 9.7만 |
|---|
| 2026.04.28 | ₩26,650 | ₩26,900 | ₩26,400 | ₩26,400 | -0.94% | 9만 |
|---|
| 2026.04.27 | ₩26,950 | ₩27,550 | ₩26,750 | ₩26,750 | -0.74% | 8.7만 |
|---|
| 2026.04.24 | ₩26,800 | ₩27,350 | ₩26,800 | ₩26,950 | +0.56% | 4.2만 |
|---|
| 2026.04.23 | ₩27,250 | ₩27,650 | ₩26,650 | ₩27,000 | -0.92% | 4.6만 |
|---|
| 2026.04.22 | ₩27,150 | ₩27,300 | ₩26,650 | ₩27,000 | -0.55% | 6.9만 |
|---|
| 2026.04.21 | ₩27,800 | ₩27,850 | ₩27,100 | ₩27,250 | -1.98% | 5.7만 |
|---|
| 2026.04.20 | ₩27,350 | ₩28,000 | ₩27,000 | ₩27,500 | +0.55% | 6만 |
|---|
| 2026.04.17 | ₩27,550 | ₩27,800 | ₩27,300 | ₩27,600 | +0.18% | 5.7만 |
|---|
| 2026.04.16 | ₩27,800 | ₩28,350 | ₩27,700 | ₩27,700 | -0.36% | 5.8만 |
|---|
| 2026.04.15 | ₩27,000 | ₩27,450 | ₩26,700 | ₩26,800 | -0.74% | 7.1만 |
|---|
| 2026.04.14 | ₩26,400 | ₩27,000 | ₩26,400 | ₩26,550 | +0.57% | 5.7만 |
|---|
| 2026.04.13 | ₩25,550 | ₩26,550 | ₩25,400 | ₩26,100 | +2.15% | 4.8만 |
|---|
| 2026.04.10 | ₩26,400 | ₩26,600 | ₩25,800 | ₩26,000 | -1.52% | 5.5만 |
|---|
| 2026.04.09 | ₩26,300 | ₩26,750 | ₩26,000 | ₩26,050 | -0.95% | 7.6만 |
|---|
| 2026.04.08 | ₩26,800 | ₩27,400 | ₩26,450 | ₩27,000 | +0.75% | 10.7만 |
|---|
| 2026.04.07 | ₩25,500 | ₩26,450 | ₩25,150 | ₩25,200 | -1.18% | 6.3만 |
|---|
| 2026.04.06 | ₩25,650 | ₩26,050 | ₩25,300 | ₩25,300 | -1.36% | 5만 |
|---|
| 2026.04.03 | ₩26,050 | ₩26,500 | ₩25,650 | ₩25,650 | -1.54% | 4.9만 |
|---|
| 2026.04.02 | ₩27,000 | ₩27,400 | ₩25,200 | ₩25,850 | -4.26% | 11.7만 |
|---|
| 2026.04.01 | ₩26,750 | ₩27,400 | ₩26,500 | ₩26,950 | +0.75% | 11.9만 |
|---|
| 2026.03.31 | ₩26,150 | ₩27,200 | ₩26,000 | ₩26,400 | +0.96% | 7.2만 |
|---|
| 2026.03.30 | ₩26,900 | ₩27,150 | ₩26,500 | ₩26,750 | -0.56% | 4.8만 |
|---|
| 2026.03.27 | ₩27,500 | ₩27,850 | ₩27,100 | ₩27,800 | +1.09% | 5.5만 |
|---|
| 2026.03.26 | ₩28,900 | ₩29,000 | ₩28,000 | ₩28,000 | -3.11% | 7.2만 |
|---|
| 2026.03.25 | ₩29,050 | ₩29,800 | ₩29,050 | ₩29,050 | 0.00% | 5.7만 |
|---|
| 2026.03.24 | ₩28,850 | ₩29,550 | ₩28,600 | ₩29,000 | +0.52% | 7.9만 |
|---|
| 2026.03.23 | ₩28,500 | ₩29,000 | ₩28,050 | ₩28,250 | -0.88% | 7.7만 |
|---|
| 2026.03.20 | ₩29,650 | ₩30,100 | ₩29,100 | ₩29,850 | +0.67% | 7.7만 |
|---|
| 2026.03.19 | ₩29,800 | ₩30,050 | ₩29,200 | ₩29,200 | -2.01% | 9.1만 |
|---|
| 2026.03.18 | ₩29,300 | ₩31,150 | ₩29,000 | ₩30,800 | +5.12% | 12.9만 |
|---|
| 2026.03.17 | ₩29,300 | ₩29,600 | ₩28,600 | ₩28,600 | -2.39% | 6.2만 |
|---|
| 2026.03.16 | ₩28,650 | ₩29,450 | ₩28,500 | ₩29,000 | +1.22% | 6.8만 |
|---|
| 2026.03.13 | ₩28,100 | ₩29,150 | ₩27,500 | ₩28,650 | +1.96% | 5.9만 |
|---|
| 2026.03.12 | ₩28,700 | ₩29,350 | ₩28,600 | ₩28,850 | +0.52% | 10.8만 |
|---|
| 2026.03.11 | ₩29,850 | ₩30,150 | ₩28,250 | ₩28,950 | -3.02% | 11.1만 |
|---|
| 2026.03.10 | ₩29,550 | ₩30,800 | ₩28,750 | ₩29,800 | +0.85% | 16.2만 |
|---|
| 2026.03.09 | ₩27,100 | ₩28,600 | ₩26,450 | ₩28,300 | +4.43% | 14.1만 |
|---|
| 2026.03.06 | ₩27,800 | ₩29,450 | ₩27,000 | ₩28,650 | +3.06% | 16.9만 |
|---|
| 2026.03.05 | ₩27,050 | ₩29,650 | ₩27,000 | ₩28,250 | +4.44% | 32.7만 |
|---|
| 2026.03.04 | ₩29,700 | ₩29,950 | ₩25,300 | ₩25,700 | -13.47% | 31.4만 |
|---|
| 2026.03.03 | ₩32,850 | ₩32,850 | ₩30,450 | ₩30,450 | -7.31% | 16.4만 |
|---|
| 2026.02.27 | ₩32,050 | ₩33,150 | ₩31,600 | ₩33,150 | +3.43% | 12.3만 |
|---|
| 2026.02.26 | ₩34,050 | ₩34,400 | ₩32,100 | ₩32,550 | -4.41% | 21.3만 |
|---|
| 2026.02.25 | ₩33,700 | ₩34,000 | ₩33,350 | ₩33,450 | -0.74% | 8.8만 |
|---|
| 2026.02.24 | ₩34,050 | ₩34,300 | ₩33,400 | ₩33,400 | -1.91% | 13만 |
|---|
| 2026.02.23 | ₩35,950 | ₩35,950 | ₩34,200 | ₩34,250 | -4.73% | 12.5만 |
|---|
| 2026.02.20 | ₩36,150 | ₩36,900 | ₩35,000 | ₩35,300 | -2.35% | 14.9만 |
|---|
| 2026.02.19 | ₩34,550 | ₩36,950 | ₩34,300 | ₩36,650 | +6.08% | 22.4만 |
|---|
| 2026.02.13 | ₩34,300 | ₩34,400 | ₩33,550 | ₩33,950 | -1.02% | 8만 |
|---|
| 2026.02.12 | ₩35,400 | ₩35,750 | ₩34,300 | ₩34,650 | -2.12% | 11만 |
|---|
| 2026.02.11 | ₩35,900 | ₩36,200 | ₩35,100 | ₩35,400 | -1.39% | 9만 |
|---|
| 2026.02.10 | ₩35,800 | ₩36,250 | ₩34,750 | ₩35,100 | -1.96% | 10.6만 |
|---|
| 2026.02.09 | ₩35,050 | ₩35,950 | ₩34,550 | ₩35,800 | +2.14% | 15.2만 |
|---|
| 2026.02.06 | ₩35,700 | ₩35,950 | ₩33,200 | ₩34,350 | -3.78% | 27.7만 |
|---|
| 2026.02.05 | ₩37,600 | ₩39,650 | ₩36,500 | ₩36,550 | -2.79% | 23.4만 |
|---|
| 2026.02.04 | ₩39,900 | ₩39,900 | ₩38,400 | ₩39,300 | -1.50% | 15.7만 |
|---|
| 2026.02.03 | ₩37,500 | ₩40,300 | ₩36,900 | ₩40,100 | +6.93% | 22.2만 |
|---|
| 2026.02.02 | ₩37,650 | ₩37,700 | ₩35,900 | ₩35,900 | -4.65% | 24.5만 |
|---|
| 2026.01.30 | ₩40,400 | ₩40,600 | ₩38,000 | ₩38,050 | -5.82% | 32.8만 |
|---|
| 2026.01.29 | ₩39,850 | ₩40,300 | ₩37,150 | ₩40,000 | +0.38% | 36.8만 |
|---|
| 2026.01.28 | ₩36,950 | ₩39,700 | ₩36,100 | ₩39,400 | +6.63% | 61.6만 |
|---|
| 2026.01.27 | ₩36,050 | ₩37,450 | ₩35,200 | ₩35,750 | -0.83% | 32.5만 |
|---|
| 2026.01.26 | ₩34,450 | ₩36,400 | ₩34,000 | ₩36,300 | +5.37% | 47.5만 |
|---|
| 2026.01.23 | ₩31,950 | ₩33,800 | ₩31,600 | ₩33,700 | +5.48% | 27.4만 |
|---|
| 2026.01.22 | ₩30,950 | ₩31,750 | ₩30,750 | ₩31,550 | +1.94% | 10.4만 |
|---|
| 2026.01.21 | ₩31,200 | ₩31,400 | ₩30,600 | ₩30,900 | -0.96% | 13.1만 |
|---|
| 2026.01.20 | ₩31,500 | ₩32,500 | ₩31,500 | ₩31,750 | +0.79% | 11.2만 |
|---|
| 2026.01.19 | ₩30,750 | ₩32,100 | ₩30,600 | ₩31,800 | +3.41% | 11.5만 |
|---|
| 2026.01.16 | ₩32,150 | ₩32,800 | ₩30,900 | ₩31,000 | -3.58% | 12만 |
|---|
| 2026.01.15 | ₩32,550 | ₩32,950 | ₩31,450 | ₩32,150 | -1.23% | 12.2만 |
|---|
| 2026.01.14 | ₩31,200 | ₩33,200 | ₩31,000 | ₩32,700 | +4.81% | 15.5만 |
|---|
| 2026.01.13 | ₩31,800 | ₩32,300 | ₩31,100 | ₩31,500 | -0.94% | 10.5만 |
|---|
| 2026.01.12 | ₩31,700 | ₩32,250 | ₩31,150 | ₩32,000 | +0.95% | 9.1만 |
|---|
| 2026.01.09 | ₩31,050 | ₩32,050 | ₩30,550 | ₩31,950 | +2.90% | 8.6만 |
|---|
| 2026.01.08 | ₩30,050 | ₩32,150 | ₩29,900 | ₩31,200 | +3.83% | 11.3만 |
|---|
| 2026.01.07 | ₩31,900 | ₩32,000 | ₩30,250 | ₩30,550 | -4.23% | 11만 |
|---|
| 2026.01.06 | ₩31,700 | ₩32,100 | ₩31,500 | ₩31,650 | -0.16% | 5.6만 |
|---|
| 2026.01.05 | ₩32,200 | ₩32,200 | ₩31,250 | ₩31,750 | -1.40% | 10.4만 |
|---|
| 2026.01.02 | ₩30,200 | ₩31,950 | ₩30,050 | ₩31,900 | +5.63% | 10.7만 |
|---|
| 2025.12.30 | ₩30,150 | ₩30,400 | ₩30,000 | ₩30,150 | 0.00% | 5.4만 |
|---|
| 2025.12.29 | ₩30,100 | ₩30,450 | ₩29,450 | ₩30,150 | +0.17% | 6.9만 |
|---|
| 2025.12.26 | ₩30,450 | ₩30,500 | ₩29,550 | ₩30,050 | -1.31% | 11.3만 |
|---|
| 2025.12.24 | ₩30,700 | ₩31,000 | ₩30,100 | ₩30,200 | -1.63% | 9.9만 |
|---|
| 2025.12.23 | ₩31,500 | ₩31,650 | ₩30,700 | ₩30,700 | -2.54% | 8.7만 |
|---|
| 2025.12.22 | ₩31,100 | ₩31,900 | ₩31,100 | ₩31,400 | +0.96% | 9.7만 |
|---|
| 2025.12.19 | ₩30,550 | ₩31,150 | ₩30,300 | ₩31,050 | +1.64% | 18만 |
|---|
| 2025.12.18 | ₩31,500 | ₩31,500 | ₩30,300 | ₩30,350 | -3.65% | 10.7만 |
|---|
| 2025.12.17 | ₩31,700 | ₩32,150 | ₩30,900 | ₩31,000 | -2.21% | 10.5만 |
|---|
| 2025.12.16 | ₩33,050 | ₩33,250 | ₩31,300 | ₩31,450 | -4.84% | 18.7만 |
|---|
| 2025.12.15 | ₩32,300 | ₩33,850 | ₩31,700 | ₩33,250 | +2.94% | 10.8만 |
|---|
| 2025.12.12 | ₩32,350 | ₩33,000 | ₩32,300 | ₩32,850 | +1.55% | 5.2만 |
|---|
| 2025.12.11 | ₩33,200 | ₩33,400 | ₩32,150 | ₩32,250 | -2.86% | 12.2만 |
|---|
| 2025.12.10 | ₩33,700 | ₩33,950 | ₩33,050 | ₩33,150 | -1.63% | 6.3만 |
|---|
| 2025.12.09 | ₩34,100 | ₩34,450 | ₩33,200 | ₩33,650 | -1.32% | 7.4만 |
|---|
| 2025.12.08 | ₩34,700 | ₩34,850 | ₩33,800 | ₩34,050 | -1.87% | 8.8만 |
|---|
| 2025.12.05 | ₩35,200 | ₩35,400 | ₩34,250 | ₩34,450 | -2.13% | 10.3만 |
|---|
| 2025.12.04 | ₩36,150 | ₩36,400 | ₩34,900 | ₩35,100 | -2.90% | 12.1만 |
|---|
| 2025.12.03 | ₩36,550 | ₩36,550 | ₩35,000 | ₩35,700 | -2.33% | 16.8만 |
|---|
| 2025.12.02 | ₩34,900 | ₩37,350 | ₩34,700 | ₩36,400 | +4.30% | 33.7만 |
|---|
| 2025.12.01 | ₩35,300 | ₩35,800 | ₩34,050 | ₩34,250 | -2.97% | 14.9만 |
|---|
| 2025.11.28 | ₩31,150 | ₩35,600 | ₩31,150 | ₩34,750 | +11.56% | 40.8만 |
|---|
| 2025.11.27 | ₩31,150 | ₩31,450 | ₩30,750 | ₩30,900 | -0.80% | 3.8만 |
|---|
| 2025.11.26 | ₩30,950 | ₩31,250 | ₩30,550 | ₩31,050 | +0.32% | 4.5만 |
|---|
| 2025.11.25 | ₩31,200 | ₩31,700 | ₩30,500 | ₩30,800 | -1.28% | 6.5만 |
|---|
| 2025.11.24 | ₩30,900 | ₩31,350 | ₩30,600 | ₩30,950 | +0.16% | 7.7만 |
|---|
| 2025.11.21 | ₩30,800 | ₩31,500 | ₩30,350 | ₩30,600 | -0.65% | 7만 |
|---|
| 2025.11.20 | ₩32,200 | ₩32,850 | ₩32,200 | ₩32,250 | +0.16% | 7.1만 |
|---|
| 2025.11.19 | ₩31,950 | ₩32,400 | ₩31,150 | ₩32,000 | +0.16% | 6.5만 |
|---|
| 2025.11.18 | ₩33,150 | ₩33,400 | ₩31,850 | ₩31,850 | -3.92% | 8.2만 |
|---|
| 2025.11.17 | ₩33,800 | ₩34,150 | ₩33,200 | ₩33,800 | 0.00% | 6.2만 |
|---|
| 2025.11.14 | ₩34,100 | ₩34,100 | ₩32,500 | ₩32,500 | -4.69% | 6.4만 |
|---|
| 2025.11.13 | ₩33,900 | ₩34,600 | ₩33,500 | ₩33,850 | -0.15% | 6.2만 |
|---|
| 2025.11.12 | ₩32,550 | ₩34,100 | ₩32,400 | ₩33,900 | +4.15% | 11.3만 |
|---|
| 2025.11.11 | ₩32,900 | ₩33,350 | ₩32,050 | ₩32,550 | -1.06% | 9.2만 |
|---|
| 2025.11.10 | ₩31,700 | ₩32,950 | ₩31,700 | ₩32,850 | +3.63% | 12.6만 |
|---|
| 2025.11.07 | ₩32,600 | ₩33,600 | ₩31,200 | ₩31,800 | -2.45% | 28.9만 |
|---|
| 2025.11.06 | ₩35,450 | ₩36,000 | ₩34,000 | ₩34,500 | -2.68% | 6.6만 |
|---|
| 2025.11.05 | ₩35,950 | ₩36,250 | ₩33,950 | ₩35,300 | -1.81% | 13.5만 |
|---|
| 2025.11.04 | ₩36,350 | ₩36,750 | ₩35,950 | ₩36,500 | +0.41% | 8.1만 |
|---|
| 2025.11.03 | ₩35,900 | ₩36,850 | ₩35,900 | ₩36,500 | +1.67% | 10.6만 |
|---|
| 2025.10.31 | ₩36,750 | ₩36,850 | ₩35,800 | ₩35,850 | -2.45% | 8.7만 |
|---|
| 2025.10.30 | ₩37,900 | ₩38,000 | ₩36,450 | ₩36,600 | -3.43% | 9.5만 |
|---|
| 2025.10.29 | ₩37,600 | ₩38,900 | ₩37,500 | ₩38,000 | +1.06% | 15.9만 |
|---|
| 2025.10.28 | ₩36,550 | ₩37,300 | ₩36,100 | ₩37,200 | +1.78% | 8.4만 |
|---|
| 2025.10.27 | ₩35,900 | ₩36,800 | ₩35,900 | ₩36,700 | +2.23% | 7.6만 |
|---|
| 2025.10.24 | ₩36,250 | ₩36,500 | ₩35,850 | ₩35,950 | -0.83% | 7.1만 |
|---|
| 2025.10.23 | ₩36,500 | ₩36,650 | ₩35,950 | ₩36,000 | -1.37% | 6.4만 |
|---|
| 2025.10.22 | ₩36,900 | ₩36,950 | ₩35,900 | ₩36,600 | -0.81% | 4.7만 |
|---|
| 2025.10.21 | ₩36,850 | ₩37,450 | ₩36,500 | ₩36,600 | -0.68% | 7.2만 |
|---|
| 2025.10.20 | ₩36,100 | ₩36,800 | ₩35,650 | ₩36,500 | +1.11% | 7.7만 |
|---|
| 2025.10.17 | ₩36,950 | ₩37,600 | ₩36,300 | ₩36,300 | -1.76% | 13.2만 |
|---|
| 2025.10.16 | ₩38,700 | ₩38,800 | ₩37,550 | ₩37,650 | -2.71% | 13.9만 |
|---|
| 2025.10.15 | ₩38,700 | ₩39,200 | ₩38,200 | ₩38,550 | -0.39% | 8.7만 |
|---|
| 2025.10.14 | ₩39,750 | ₩41,150 | ₩38,300 | ₩38,550 | -3.02% | 15.1만 |
|---|
| 2025.10.13 | ₩40,250 | ₩40,250 | ₩39,100 | ₩39,850 | -0.99% | 10만 |
|---|
| 2025.10.10 | ₩39,400 | ₩40,775 | ₩38,750 | ₩40,650 | +3.17% | 12.6만 |
|---|