시장 데이터를 불러오는 중
전체 종목
케이피엠테크 과거 주가
042040.KQ · KOSDAQ
주요 제품·사업: 표면처리약품, 전자동 도금설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
042040.KQ · KOSDAQ
주요 제품·사업: 표면처리약품, 전자동 도금설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,210 | ₩5,580 | ₩5,180 | ₩5,580 | +7.10% | 2만 |
| 2026.10.07 | ₩5,030 | ₩5,120 | ₩5,010 | ₩5,080 | +0.99% | 8천 |
| 2026.10.06 | ₩5,100 | ₩5,100 | ₩4,910 | ₩5,030 | -1.37% | 1.2천 |
| 2026.10.02 | ₩4,950 | ₩5,110 | ₩4,900 | ₩4,985 | +0.71% | 2.1천 |
| 2026.10.01 | ₩5,000 | ₩5,000 | ₩4,900 | ₩5,000 | 0.00% | 1.3천 |
| 2026.09.30 | ₩5,010 | ₩5,080 | ₩4,960 | ₩5,000 | -0.20% | 928 |
| 2026.09.29 | ₩5,100 | ₩5,100 | ₩4,925 | ₩5,010 | -1.76% | 4.5천 |
| 2026.09.28 | ₩5,380 | ₩5,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,000 |
| ₩5,150 |
| -4.28% |
| 8.1천 |
| 2026.09.23 | ₩5,070 | ₩5,110 | ₩5,070 | ₩5,110 | +0.79% | 884 |
|---|
| 2026.09.22 | ₩5,130 | ₩5,150 | ₩5,100 | ₩5,110 | -0.39% | 4.3천 |
|---|
| 2026.09.21 | ₩5,080 | ₩5,280 | ₩5,070 | ₩5,160 | +1.57% | 7.6천 |
|---|
| 2026.09.18 | ₩5,290 | ₩5,290 | ₩5,030 | ₩5,080 | -3.97% | 9.7천 |
|---|
| 2026.09.17 | ₩4,835 | ₩5,380 | ₩4,660 | ₩5,220 | +7.96% | 4.3만 |
|---|
| 2026.09.16 | ₩4,535 | ₩4,710 | ₩4,490 | ₩4,710 | +3.86% | 5.3천 |
|---|
| 2026.09.15 | ₩4,595 | ₩4,630 | ₩4,505 | ₩4,540 | -1.20% | 4.6천 |
|---|
| 2026.09.14 | ₩4,610 | ₩4,700 | ₩4,570 | ₩4,580 | -0.65% | 4.2천 |
|---|
| 2026.09.11 | ₩4,660 | ₩4,835 | ₩4,580 | ₩4,670 | +0.21% | 1.2만 |
|---|
| 2026.09.10 | ₩4,635 | ₩4,700 | ₩4,540 | ₩4,660 | +0.54% | 1.5천 |
|---|
| 2026.09.09 | ₩4,585 | ₩4,665 | ₩4,580 | ₩4,630 | +0.98% | 3.3천 |
|---|
| 2026.09.08 | ₩4,615 | ₩4,790 | ₩4,555 | ₩4,620 | +0.11% | 2.3천 |
|---|
| 2026.09.07 | ₩4,575 | ₩4,680 | ₩4,550 | ₩4,615 | +0.87% | 5.8천 |
|---|
| 2026.09.04 | ₩4,460 | ₩4,695 | ₩4,450 | ₩4,625 | +3.70% | 7.6천 |
|---|
| 2026.09.03 | ₩4,450 | ₩4,550 | ₩4,365 | ₩4,490 | +0.90% | 1.2만 |
|---|
| 2026.09.02 | ₩4,555 | ₩4,555 | ₩4,415 | ₩4,450 | -2.31% | 8.2천 |
|---|
| 2026.09.01 | ₩4,355 | ₩4,550 | ₩4,285 | ₩4,475 | +2.76% | 5.6천 |
|---|
| 2026.08.31 | ₩4,315 | ₩4,415 | ₩4,275 | ₩4,355 | +0.93% | 5.6천 |
|---|
| 2026.08.28 | ₩4,375 | ₩4,410 | ₩4,310 | ₩4,355 | -0.46% | 4.2천 |
|---|
| 2026.08.27 | ₩4,375 | ₩4,420 | ₩4,310 | ₩4,405 | +0.69% | 5.9천 |
|---|
| 2026.08.26 | ₩4,465 | ₩4,465 | ₩4,310 | ₩4,405 | -1.34% | 8.4천 |
|---|
| 2026.08.25 | ₩4,410 | ₩4,420 | ₩4,230 | ₩4,400 | -0.23% | 8.8천 |
|---|
| 2026.08.24 | ₩4,645 | ₩4,645 | ₩4,350 | ₩4,405 | -5.17% | 1.2만 |
|---|
| 2026.08.21 | ₩4,720 | ₩4,720 | ₩4,480 | ₩4,700 | -0.42% | 2.1만 |
|---|
| 2026.08.20 | ₩4,800 | ₩5,020 | ₩4,675 | ₩4,710 | -1.88% | 2.5만 |
|---|
| 2026.08.19 | ₩4,835 | ₩5,590 | ₩4,710 | ₩4,795 | -0.83% | 4.7만 |
|---|
| 2026.08.18 | ₩5,230 | ₩5,230 | ₩4,785 | ₩4,870 | -6.88% | 2만 |
|---|
| 2026.08.14 | ₩5,270 | ₩5,350 | ₩5,070 | ₩5,230 | -0.76% | 1.9만 |
|---|
| 2026.08.13 | ₩5,430 | ₩5,430 | ₩5,160 | ₩5,300 | -2.39% | 2.1만 |
|---|
| 2026.08.12 | ₩5,450 | ₩5,700 | ₩5,270 | ₩5,390 | -1.10% | 3.6만 |
|---|
| 2026.08.11 | ₩5,380 | ₩5,540 | ₩5,190 | ₩5,460 | +1.49% | 4.2만 |
|---|
| 2026.08.10 | ₩5,750 | ₩6,300 | ₩5,110 | ₩5,540 | -3.65% | 25.4만 |
|---|
| 2026.08.07 | ₩4,305 | ₩5,590 | ₩4,200 | ₩5,590 | +29.85% | 11.3만 |
|---|
| 2026.08.06 | ₩4,320 | ₩4,400 | ₩4,145 | ₩4,305 | -0.35% | 1.7만 |
|---|
| 2026.08.05 | ₩4,165 | ₩4,400 | ₩4,130 | ₩4,320 | +3.72% | 1.7만 |
|---|
| 2026.08.04 | ₩4,085 | ₩4,370 | ₩4,085 | ₩4,165 | +1.96% | 2만 |
|---|
| 2026.08.03 | ₩3,865 | ₩4,245 | ₩3,865 | ₩4,115 | +6.47% | 1.4만 |
|---|
| 2026.07.31 | ₩3,970 | ₩4,130 | ₩3,775 | ₩4,030 | +1.51% | 4.2만 |
|---|
| 2026.07.30 | ₩4,040 | ₩4,055 | ₩3,760 | ₩3,835 | -5.07% | 3.5만 |
|---|
| 2026.07.29 | ₩4,040 | ₩4,390 | ₩3,785 | ₩3,950 | -2.23% | 5.9만 |
|---|
| 2026.07.28 | ₩4,230 | ₩4,230 | ₩3,720 | ₩3,780 | -10.64% | 2.3만 |
|---|
| 2026.07.27 | ₩4,230 | ₩4,470 | ₩4,095 | ₩4,230 | 0.00% | 3만 |
|---|
| 2026.07.24 | ₩4,310 | ₩4,380 | ₩4,180 | ₩4,265 | -1.04% | 3.4만 |
|---|
| 2026.07.23 | ₩4,285 | ₩4,305 | ₩4,015 | ₩4,300 | +0.35% | 3만 |
|---|
| 2026.07.22 | ₩4,070 | ₩4,250 | ₩4,050 | ₩4,240 | +4.18% | 2.2만 |
|---|
| 2026.07.21 | ₩4,205 | ₩4,210 | ₩3,885 | ₩4,050 | -3.69% | 3.4만 |
|---|
| 2026.07.20 | ₩4,790 | ₩4,835 | ₩4,165 | ₩4,270 | -10.86% | 6.4만 |
|---|
| 2026.07.16 | ₩4,300 | ₩4,755 | ₩4,200 | ₩4,565 | +6.16% | 7.6만 |
|---|
| 2026.07.15 | ₩4,295 | ₩4,540 | ₩4,120 | ₩4,350 | +1.28% | 5.4만 |
|---|
| 2026.07.14 | ₩4,550 | ₩4,555 | ₩4,100 | ₩4,290 | -5.71% | 5.3만 |
|---|
| 2026.07.13 | ₩5,680 | ₩5,680 | ₩4,305 | ₩4,305 | -24.21% | 22.4만 |
|---|
| 2026.07.10 | ₩5,750 | ₩6,630 | ₩5,480 | ₩5,510 | -4.17% | 35.8만 |
|---|
| 2026.07.09 | ₩5,400 | ₩7,430 | ₩5,220 | ₩5,750 | +6.48% | 104만 |
|---|
| 2026.07.08 | ₩5,690 | ₩7,800 | ₩5,510 | ₩5,750 | +1.05% | 136만 |
|---|
| 2026.07.07 | ₩6,000 | ₩6,000 | ₩6,000 | ₩6,000 | 0.00% | 3.6만 |
|---|
| 2026.07.06 | ₩4,620 | ₩4,620 | ₩4,620 | ₩4,620 | 0.00% | 2만 |
|---|
| 2026.07.03 | ₩3,570 | ₩3,680 | ₩3,435 | ₩3,555 | -0.42% | 1.4만 |
|---|
| 2026.07.02 | ₩3,710 | ₩3,845 | ₩3,545 | ₩3,560 | -4.04% | 1.8만 |
|---|
| 2026.07.01 | ₩3,655 | ₩3,995 | ₩3,655 | ₩3,710 | +1.50% | 4만 |
|---|
| 2026.06.30 | ₩4,295 | ₩4,380 | ₩4,035 | ₩4,055 | -5.59% | 1.8만 |
|---|
| 2026.06.29 | ₩4,250 | ₩4,430 | ₩4,150 | ₩4,175 | -1.76% | 3만 |
|---|
| 2026.06.26 | ₩6,000 | ₩6,000 | ₩4,200 | ₩4,275 | -28.75% | 6.9만 |
|---|
| 2026.06.25 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩8,010 | ₩8,330 | ₩7,250 | ₩7,490 | -6.49% | 4.5만 |
|---|
| 2026.05.27 | ₩9,600 | ₩9,630 | ₩7,980 | ₩7,980 | -16.88% | 4.5만 |
|---|
| 2026.05.26 | ₩9,920 | ₩9,920 | ₩9,570 | ₩9,600 | -3.23% | 7.8천 |
|---|
| 2026.05.22 | ₩9,640 | ₩10,130 | ₩9,600 | ₩9,650 | +0.10% | 9.2천 |
|---|
| 2026.05.21 | ₩9,750 | ₩9,980 | ₩9,640 | ₩9,640 | -1.13% | 1.6만 |
|---|
| 2026.05.20 | ₩9,860 | ₩10,240 | ₩9,520 | ₩9,800 | -0.61% | 1.1만 |
|---|
| 2026.05.19 | ₩9,560 | ₩10,680 | ₩9,520 | ₩9,860 | +3.14% | 3.3만 |
|---|
| 2026.05.18 | ₩10,060 | ₩10,060 | ₩9,510 | ₩9,640 | -4.17% | 1.4만 |
|---|
| 2026.05.15 | ₩10,400 | ₩10,400 | ₩10,070 | ₩10,080 | -3.08% | 9.1천 |
|---|
| 2026.05.14 | ₩10,550 | ₩10,630 | ₩10,330 | ₩10,380 | -1.61% | 1.2만 |
|---|
| 2026.05.13 | ₩10,200 | ₩11,140 | ₩10,100 | ₩10,550 | +3.43% | 2.2만 |
|---|
| 2026.05.12 | ₩10,300 | ₩10,450 | ₩10,020 | ₩10,150 | -1.46% | 1.7만 |
|---|
| 2026.05.11 | ₩10,900 | ₩11,320 | ₩10,300 | ₩10,300 | -5.50% | 1.7만 |
|---|
| 2026.05.08 | ₩10,740 | ₩10,940 | ₩10,520 | ₩10,810 | +0.65% | 1.3만 |
|---|
| 2026.05.07 | ₩10,950 | ₩10,950 | ₩10,430 | ₩10,630 | -2.92% | 1.9만 |
|---|
| 2026.05.06 | ₩11,670 | ₩12,150 | ₩10,310 | ₩10,940 | -6.26% | 8.3만 |
|---|
| 2026.05.04 | ₩12,270 | ₩12,280 | ₩10,950 | ₩11,700 | -4.65% | 5만 |
|---|
| 2026.04.30 | ₩16,160 | ₩16,160 | ₩12,180 | ₩12,270 | -24.07% | 8.5만 |
|---|
| 2026.04.29 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩14,000 | ₩14,900 | ₩13,400 | ₩14,700 | +5.00% | 1.8만 |
|---|
| 2026.04.10 | ₩14,200 | ₩14,400 | ₩13,500 | ₩13,900 | -2.11% | 1.9만 |
|---|
| 2026.04.09 | ₩13,500 | ₩15,800 | ₩13,500 | ₩13,900 | +2.96% | 5.3만 |
|---|
| 2026.04.08 | ₩15,200 | ₩15,200 | ₩12,400 | ₩13,400 | -11.84% | 5.9만 |
|---|
| 2026.04.07 | ₩15,500 | ₩15,500 | ₩14,900 | ₩15,200 | -1.94% | 7.3천 |
|---|
| 2026.04.06 | ₩15,800 | ₩15,900 | ₩15,300 | ₩15,500 | -1.90% | 8.3천 |
|---|
| 2026.04.03 | ₩16,000 | ₩16,300 | ₩15,700 | ₩15,800 | -1.25% | 3.6천 |
|---|
| 2026.04.02 | ₩16,400 | ₩16,400 | ₩15,800 | ₩16,000 | -2.44% | 3.6천 |
|---|
| 2026.04.01 | ₩15,800 | ₩16,300 | ₩15,800 | ₩16,100 | +1.90% | 3.1천 |
|---|
| 2026.03.31 | ₩16,600 | ₩16,600 | ₩15,600 | ₩15,700 | -5.42% | 3.8천 |
|---|
| 2026.03.30 | ₩16,900 | ₩16,900 | ₩16,000 | ₩16,600 | -1.78% | 5.5천 |
|---|
| 2026.03.27 | ₩17,200 | ₩17,200 | ₩16,300 | ₩16,700 | -2.91% | 7.5천 |
|---|
| 2026.03.26 | ₩16,900 | ₩17,600 | ₩16,700 | ₩17,000 | +0.59% | 6.1천 |
|---|
| 2026.03.25 | ₩16,500 | ₩16,800 | ₩16,200 | ₩16,600 | +0.61% | 7.9천 |
|---|
| 2026.03.24 | ₩16,900 | ₩17,400 | ₩16,000 | ₩16,200 | -4.14% | 1.2만 |
|---|
| 2026.03.23 | ₩16,700 | ₩18,600 | ₩16,700 | ₩16,700 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩17,000 | ₩17,400 | ₩16,600 | ₩16,800 | -1.18% | 5.3천 |
|---|
| 2026.03.19 | ₩17,300 | ₩17,500 | ₩16,700 | ₩16,900 | -2.31% | 5.1천 |
|---|
| 2026.03.18 | ₩16,600 | ₩19,500 | ₩16,600 | ₩17,200 | +3.61% | 5.3만 |
|---|
| 2026.03.17 | ₩16,800 | ₩16,800 | ₩16,200 | ₩16,400 | -2.38% | 7.1천 |
|---|
| 2026.03.16 | ₩17,400 | ₩17,500 | ₩16,200 | ₩16,700 | -4.02% | 1.2만 |
|---|
| 2026.03.13 | ₩18,000 | ₩18,100 | ₩17,200 | ₩17,600 | -2.22% | 6.5천 |
|---|
| 2026.03.12 | ₩19,500 | ₩19,800 | ₩17,700 | ₩18,000 | -7.69% | 1.5만 |
|---|
| 2026.03.11 | ₩16,700 | ₩20,000 | ₩16,500 | ₩19,100 | +14.37% | 8.7만 |
|---|
| 2026.03.10 | ₩16,000 | ₩18,200 | ₩16,000 | ₩16,600 | +3.75% | 6.5천 |
|---|
| 2026.03.09 | ₩15,200 | ₩16,700 | ₩15,200 | ₩16,000 | +5.26% | 4.1천 |
|---|
| 2026.03.06 | ₩16,700 | ₩16,800 | ₩16,000 | ₩16,500 | -1.20% | 3.2천 |
|---|
| 2026.03.05 | ₩15,700 | ₩16,700 | ₩15,600 | ₩16,700 | +6.37% | 8.7천 |
|---|
| 2026.03.04 | ₩17,000 | ₩17,000 | ₩15,300 | ₩15,700 | -7.65% | 1.2만 |
|---|
| 2026.03.03 | ₩16,600 | ₩17,800 | ₩16,400 | ₩17,200 | +3.61% | 1.7만 |
|---|
| 2026.02.27 | ₩17,100 | ₩17,100 | ₩16,400 | ₩16,700 | -2.34% | 9.9천 |
|---|
| 2026.02.26 | ₩17,400 | ₩18,000 | ₩16,800 | ₩16,900 | -2.87% | 1.1만 |
|---|
| 2026.02.25 | ₩16,700 | ₩20,200 | ₩16,700 | ₩17,100 | +2.40% | 10.1만 |
|---|
| 2026.02.24 | ₩16,800 | ₩17,200 | ₩16,400 | ₩16,700 | -0.60% | 1.2만 |
|---|
| 2026.02.23 | ₩17,000 | ₩17,000 | ₩16,400 | ₩16,500 | -2.94% | 1.8만 |
|---|
| 2026.02.20 | ₩17,400 | ₩17,500 | ₩16,900 | ₩17,000 | -2.30% | 1.7만 |
|---|
| 2026.02.19 | ₩19,300 | ₩19,300 | ₩16,800 | ₩17,400 | -9.84% | 3.8만 |
|---|
| 2026.02.13 | ₩20,500 | ₩20,500 | ₩19,100 | ₩19,400 | -5.37% | 3.1만 |
|---|
| 2026.02.12 | ₩21,000 | ₩21,000 | ₩20,000 | ₩20,300 | -3.33% | 1만 |
|---|
| 2026.02.11 | ₩20,400 | ₩20,700 | ₩20,300 | ₩20,600 | +0.98% | 4.6천 |
|---|
| 2026.02.10 | ₩20,500 | ₩20,600 | ₩20,200 | ₩20,400 | -0.49% | 6.4천 |
|---|
| 2026.02.09 | ₩21,000 | ₩21,100 | ₩20,200 | ₩20,200 | -3.81% | 5.2천 |
|---|
| 2026.02.06 | ₩21,000 | ₩21,000 | ₩20,200 | ₩20,600 | -1.90% | 6.5천 |
|---|
| 2026.02.05 | ₩21,300 | ₩21,500 | ₩20,900 | ₩21,000 | -1.41% | 7천 |
|---|
| 2026.02.04 | ₩21,000 | ₩22,500 | ₩21,000 | ₩21,300 | +1.43% | 9천 |
|---|
| 2026.02.03 | ₩21,400 | ₩21,800 | ₩21,000 | ₩21,000 | -1.87% | 9천 |
|---|
| 2026.02.02 | ₩21,400 | ₩21,800 | ₩20,900 | ₩21,400 | 0.00% | 6.9천 |
|---|
| 2026.01.30 | ₩21,900 | ₩22,400 | ₩21,400 | ₩21,700 | -0.91% | 7.1천 |
|---|
| 2026.01.29 | ₩21,700 | ₩22,400 | ₩21,400 | ₩21,900 | +0.92% | 1.1만 |
|---|
| 2026.01.28 | ₩22,900 | ₩22,900 | ₩20,800 | ₩21,900 | -4.37% | 2.5만 |
|---|
| 2026.01.27 | ₩20,400 | ₩26,000 | ₩20,300 | ₩22,900 | +12.25% | 10.5만 |
|---|
| 2026.01.26 | ₩20,000 | ₩20,300 | ₩19,900 | ₩20,200 | +1.00% | 7.3천 |
|---|
| 2026.01.23 | ₩20,100 | ₩20,200 | ₩19,800 | ₩20,100 | 0.00% | 3.2천 |
|---|
| 2026.01.22 | ₩20,100 | ₩20,300 | ₩19,800 | ₩20,100 | 0.00% | 7.1천 |
|---|
| 2026.01.21 | ₩20,300 | ₩20,400 | ₩19,900 | ₩20,100 | -0.99% | 3.7천 |
|---|
| 2026.01.20 | ₩20,300 | ₩20,500 | ₩19,900 | ₩20,300 | 0.00% | 3.8천 |
|---|
| 2026.01.19 | ₩20,300 | ₩20,300 | ₩20,000 | ₩20,300 | 0.00% | 4.6천 |
|---|
| 2026.01.16 | ₩20,700 | ₩20,700 | ₩20,200 | ₩20,300 | -1.93% | 4.7천 |
|---|
| 2026.01.15 | ₩20,500 | ₩20,600 | ₩20,400 | ₩20,500 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩20,500 | ₩20,700 | ₩20,300 | ₩20,500 | 0.00% | 2.4천 |
|---|
| 2026.01.13 | ₩20,600 | ₩20,800 | ₩20,300 | ₩20,500 | -0.49% | 4천 |
|---|
| 2026.01.12 | ₩20,500 | ₩20,900 | ₩20,300 | ₩20,600 | +0.49% | 4.6천 |
|---|
| 2026.01.09 | ₩21,000 | ₩21,300 | ₩20,400 | ₩20,500 | -2.38% | 4.9천 |
|---|
| 2026.01.08 | ₩21,300 | ₩21,300 | ₩20,800 | ₩20,800 | -2.35% | 3.1천 |
|---|
| 2026.01.07 | ₩21,600 | ₩21,600 | ₩21,000 | ₩21,300 | -1.39% | 3.4천 |
|---|
| 2026.01.06 | ₩21,800 | ₩22,000 | ₩21,500 | ₩21,600 | -0.92% | 4.2천 |
|---|
| 2026.01.05 | ₩21,800 | ₩22,400 | ₩21,800 | ₩21,800 | 0.00% | 4.2천 |
|---|
| 2026.01.02 | ₩21,400 | ₩22,300 | ₩21,300 | ₩21,800 | +1.87% | 4.7천 |
|---|
| 2025.12.30 | ₩21,600 | ₩21,800 | ₩21,400 | ₩21,400 | -0.93% | 2.2천 |
|---|
| 2025.12.29 | ₩21,100 | ₩21,700 | ₩21,100 | ₩21,400 | +1.42% | 1.9천 |
|---|
| 2025.12.26 | ₩21,100 | ₩21,300 | ₩21,000 | ₩21,300 | +0.95% | 2.1천 |
|---|
| 2025.12.24 | ₩21,200 | ₩21,600 | ₩20,900 | ₩21,100 | -0.47% | 3.6천 |
|---|
| 2025.12.23 | ₩21,300 | ₩21,600 | ₩21,200 | ₩21,400 | +0.47% | 1.5천 |
|---|
| 2025.12.22 | ₩21,400 | ₩21,800 | ₩21,300 | ₩21,400 | 0.00% | 2.1천 |
|---|
| 2025.12.19 | ₩21,300 | ₩21,600 | ₩21,200 | ₩21,600 | +1.41% | 1.7천 |
|---|
| 2025.12.18 | ₩21,900 | ₩21,900 | ₩21,200 | ₩21,400 | -2.28% | 3.8천 |
|---|
| 2025.12.17 | ₩21,600 | ₩22,100 | ₩21,500 | ₩21,700 | +0.46% | 3.4천 |
|---|
| 2025.12.16 | ₩21,700 | ₩21,900 | ₩21,500 | ₩21,800 | +0.46% | 2.6천 |
|---|
| 2025.12.15 | ₩22,100 | ₩22,100 | ₩21,700 | ₩21,900 | -0.90% | 3천 |
|---|
| 2025.12.12 | ₩22,200 | ₩22,500 | ₩22,100 | ₩22,100 | -0.45% | 1.8천 |
|---|
| 2025.12.11 | ₩22,700 | ₩22,700 | ₩22,100 | ₩22,200 | -2.20% | 3.2천 |
|---|
| 2025.12.10 | ₩24,400 | ₩24,400 | ₩22,300 | ₩22,400 | -8.20% | 6.1천 |
|---|
| 2025.12.09 | ₩22,500 | ₩24,000 | ₩22,100 | ₩23,100 | +2.67% | 1만 |
|---|
| 2025.12.08 | ₩22,100 | ₩22,400 | ₩22,000 | ₩22,000 | -0.45% | 2.5천 |
|---|
| 2025.12.05 | ₩22,100 | ₩22,400 | ₩21,900 | ₩22,100 | 0.00% | 2.4천 |
|---|
| 2025.12.04 | ₩22,800 | ₩23,300 | ₩22,100 | ₩22,100 | -3.07% | 1만 |
|---|
| 2025.12.03 | ₩22,600 | ₩23,800 | ₩22,500 | ₩22,800 | +0.88% | 6.3천 |
|---|
| 2025.12.02 | ₩21,400 | ₩24,800 | ₩21,300 | ₩22,600 | +5.61% | 3.6만 |
|---|
| 2025.12.01 | ₩21,500 | ₩21,700 | ₩21,300 | ₩21,400 | -0.47% | 1.8천 |
|---|
| 2025.11.28 | ₩21,000 | ₩21,700 | ₩20,800 | ₩21,700 | +3.33% | 5.6천 |
|---|
| 2025.11.27 | ₩21,100 | ₩21,300 | ₩20,900 | ₩21,000 | -0.47% | 2.9천 |
|---|
| 2025.11.26 | ₩20,600 | ₩21,500 | ₩20,600 | ₩21,100 | +2.43% | 5천 |
|---|
| 2025.11.25 | ₩20,600 | ₩20,800 | ₩20,600 | ₩20,600 | 0.00% | 1.5천 |
|---|
| 2025.11.24 | ₩20,900 | ₩20,900 | ₩20,600 | ₩20,700 | -0.96% | 1천 |
|---|
| 2025.11.21 | ₩21,100 | ₩21,100 | ₩20,600 | ₩21,000 | -0.47% | 3천 |
|---|
| 2025.11.20 | ₩21,300 | ₩21,500 | ₩21,000 | ₩21,300 | 0.00% | 2.7천 |
|---|
| 2025.11.19 | ₩20,800 | ₩21,800 | ₩20,300 | ₩21,000 | +0.96% | 5.7천 |
|---|
| 2025.11.18 | ₩21,900 | ₩21,900 | ₩20,900 | ₩20,900 | -4.57% | 4.9천 |
|---|
| 2025.11.17 | ₩22,400 | ₩22,400 | ₩21,700 | ₩21,900 | -2.23% | 2.9천 |
|---|
| 2025.11.14 | ₩22,400 | ₩23,000 | ₩21,800 | ₩22,400 | 0.00% | 7.7천 |
|---|
| 2025.11.13 | ₩20,900 | ₩24,800 | ₩20,800 | ₩22,100 | +5.74% | 3.5만 |
|---|
| 2025.11.12 | ₩20,800 | ₩21,000 | ₩20,600 | ₩20,900 | +0.48% | 2.9천 |
|---|
| 2025.11.11 | ₩20,800 | ₩21,300 | ₩20,600 | ₩20,800 | 0.00% | 3천 |
|---|
| 2025.11.10 | ₩20,600 | ₩21,200 | ₩20,300 | ₩20,700 | +0.49% | 6.9천 |
|---|
| 2025.11.07 | ₩21,000 | ₩21,200 | ₩20,500 | ₩20,500 | -2.38% | 4.3천 |
|---|
| 2025.11.06 | ₩21,400 | ₩21,700 | ₩20,700 | ₩21,100 | -1.40% | 6.6천 |
|---|
| 2025.11.05 | ₩22,000 | ₩22,000 | ₩20,100 | ₩21,500 | -2.27% | 7.3천 |
|---|
| 2025.11.04 | ₩21,900 | ₩22,000 | ₩21,500 | ₩22,000 | +0.46% | 3.8천 |
|---|
| 2025.11.03 | ₩22,000 | ₩22,200 | ₩21,500 | ₩21,900 | -0.45% | 6.7천 |
|---|
| 2025.10.31 | ₩23,000 | ₩23,000 | ₩22,000 | ₩22,000 | -4.35% | 8.8천 |
|---|
| 2025.10.30 | ₩23,100 | ₩23,600 | ₩22,800 | ₩23,000 | -0.43% | 9.1천 |
|---|
| 2025.10.29 | ₩23,200 | ₩23,600 | ₩22,900 | ₩23,000 | -0.86% | 7.7천 |
|---|
| 2025.10.28 | ₩22,300 | ₩25,300 | ₩22,100 | ₩23,200 | +4.04% | 5.8만 |
|---|
| 2025.10.27 | ₩22,500 | ₩22,500 | ₩22,000 | ₩22,300 | -0.89% | 6.2천 |
|---|
| 2025.10.24 | ₩22,500 | ₩22,600 | ₩22,100 | ₩22,500 | 0.00% | 3.7천 |
|---|
| 2025.10.23 | ₩22,800 | ₩23,000 | ₩22,000 | ₩22,500 | -1.32% | 7.3천 |
|---|
| 2025.10.22 | ₩23,000 | ₩23,100 | ₩21,800 | ₩22,700 | -1.30% | 5.6천 |
|---|
| 2025.10.21 | ₩22,700 | ₩23,200 | ₩22,700 | ₩23,000 | +1.32% | 3.2천 |
|---|
| 2025.10.20 | ₩23,200 | ₩23,200 | ₩22,800 | ₩22,900 | -1.29% | 2.8천 |
|---|
| 2025.10.17 | ₩23,300 | ₩23,300 | ₩23,000 | ₩23,200 | -0.43% | 2.8천 |
|---|
| 2025.10.16 | ₩23,400 | ₩23,600 | ₩23,100 | ₩23,300 | -0.43% | 2.7천 |
|---|
| 2025.10.15 | ₩22,600 | ₩23,300 | ₩22,600 | ₩23,300 | +3.10% | 3.2천 |
|---|
| 2025.10.14 | ₩23,100 | ₩23,100 | ₩22,600 | ₩22,700 | -1.73% | 6.2천 |
|---|
| 2025.10.13 | ₩23,400 | ₩23,400 | ₩22,700 | ₩23,000 | -1.71% | 5.1천 |
|---|
| 2025.10.10 | ₩24,200 | ₩24,200 | ₩23,400 | ₩23,400 | -3.31% | 6.1천 |
|---|