시장 데이터를 불러오는 중
전체 종목
KSS해운 과거 주가
044450.KS · KOSPI
주요 제품·사업: 특수화물해상운송(액화가스,LPG,암모니아,VCM,석유화학제품 등), 선박대여
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
044450.KS · KOSPI
주요 제품·사업: 특수화물해상운송(액화가스,LPG,암모니아,VCM,석유화학제품 등), 선박대여
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,270 | ₩12,450 | ₩12,140 | ₩12,410 | +1.14% | 5.3만 |
| 2026.10.07 | ₩11,850 | ₩12,270 | ₩11,850 | ₩12,230 | +3.21% | 4.3만 |
| 2026.10.06 | ₩12,000 | ₩12,130 | ₩11,770 | ₩11,950 | -0.42% | 9만 |
| 2026.10.02 | ₩12,000 | ₩12,170 | ₩11,760 | ₩11,910 | -0.75% | 9.8만 |
| 2026.10.01 | ₩12,510 | ₩12,750 | ₩11,810 | ₩11,990 | -4.16% | 20.9만 |
| 2026.09.30 | ₩12,320 | ₩12,650 | ₩12,320 | ₩12,600 | +2.27% | 7.1만 |
| 2026.09.29 | ₩12,410 | ₩12,570 | ₩12,180 | ₩12,430 | +0.16% | 18.1만 |
| 2026.09.28 | ₩11,900 | ₩12,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,610 |
| ₩12,430 |
| +4.45% |
| 41.6만 |
| 2026.09.23 | ₩11,400 | ₩12,090 | ₩11,280 | ₩11,860 | +4.04% | 89.3만 |
|---|
| 2026.09.22 | ₩10,070 | ₩10,090 | ₩9,930 | ₩10,060 | -0.10% | 65.9만 |
|---|
| 2026.09.21 | ₩10,070 | ₩10,080 | ₩9,940 | ₩10,030 | -0.40% | 4.5만 |
|---|
| 2026.09.18 | ₩10,170 | ₩10,330 | ₩9,970 | ₩10,000 | -1.67% | 5만 |
|---|
| 2026.09.17 | ₩10,220 | ₩10,220 | ₩10,060 | ₩10,170 | -0.49% | 1.8만 |
|---|
| 2026.09.16 | ₩9,990 | ₩10,230 | ₩9,980 | ₩10,140 | +1.50% | 9.2만 |
|---|
| 2026.09.15 | ₩10,030 | ₩10,080 | ₩9,930 | ₩9,960 | -0.70% | 3.2만 |
|---|
| 2026.09.14 | ₩10,200 | ₩10,220 | ₩10,010 | ₩10,010 | -1.86% | 4.6만 |
|---|
| 2026.09.11 | ₩10,100 | ₩10,300 | ₩10,030 | ₩10,120 | +0.20% | 4.5만 |
|---|
| 2026.09.10 | ₩10,130 | ₩10,230 | ₩10,030 | ₩10,100 | -0.30% | 5.3만 |
|---|
| 2026.09.09 | ₩10,160 | ₩10,210 | ₩10,040 | ₩10,100 | -0.59% | 1.2만 |
|---|
| 2026.09.08 | ₩10,300 | ₩10,400 | ₩10,070 | ₩10,070 | -2.23% | 3.4만 |
|---|
| 2026.09.07 | ₩10,360 | ₩10,360 | ₩10,130 | ₩10,190 | -1.64% | 1.9만 |
|---|
| 2026.09.04 | ₩10,120 | ₩10,440 | ₩10,120 | ₩10,230 | +1.09% | 5.6만 |
|---|
| 2026.09.03 | ₩9,920 | ₩10,230 | ₩9,840 | ₩10,120 | +2.02% | 5만 |
|---|
| 2026.09.02 | ₩9,950 | ₩10,150 | ₩9,800 | ₩9,920 | -0.30% | 4.5만 |
|---|
| 2026.09.01 | ₩9,970 | ₩10,040 | ₩9,800 | ₩9,960 | -0.10% | 2.7만 |
|---|
| 2026.08.31 | ₩9,970 | ₩10,040 | ₩9,870 | ₩9,940 | -0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩10,080 | ₩10,090 | ₩9,900 | ₩10,060 | -0.20% | 1.6만 |
|---|
| 2026.08.27 | ₩10,250 | ₩10,250 | ₩9,970 | ₩10,050 | -1.95% | 2.2만 |
|---|
| 2026.08.26 | ₩10,160 | ₩10,270 | ₩10,000 | ₩10,150 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩10,160 | ₩10,260 | ₩10,060 | ₩10,160 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩9,990 | ₩10,210 | ₩9,880 | ₩10,070 | +0.80% | 5.1만 |
|---|
| 2026.08.21 | ₩10,000 | ₩10,020 | ₩9,840 | ₩9,920 | -0.80% | 6.3만 |
|---|
| 2026.08.20 | ₩10,180 | ₩10,210 | ₩9,960 | ₩10,060 | -1.18% | 3.4만 |
|---|
| 2026.08.19 | ₩10,130 | ₩10,300 | ₩9,920 | ₩10,010 | -1.18% | 5.6만 |
|---|
| 2026.08.18 | ₩10,360 | ₩10,450 | ₩10,080 | ₩10,130 | -2.22% | 7.7만 |
|---|
| 2026.08.14 | ₩9,860 | ₩10,800 | ₩9,860 | ₩10,360 | +5.07% | 19.8만 |
|---|
| 2026.08.13 | ₩10,020 | ₩10,030 | ₩9,830 | ₩9,850 | -1.70% | 3.2만 |
|---|
| 2026.08.12 | ₩10,050 | ₩10,110 | ₩9,950 | ₩10,020 | -0.30% | 2.6만 |
|---|
| 2026.08.11 | ₩9,940 | ₩10,150 | ₩9,940 | ₩10,050 | +1.11% | 1.5만 |
|---|
| 2026.08.10 | ₩10,060 | ₩10,130 | ₩9,810 | ₩10,000 | -0.60% | 2.4만 |
|---|
| 2026.08.07 | ₩9,980 | ₩10,060 | ₩9,910 | ₩9,940 | -0.40% | 4.8만 |
|---|
| 2026.08.06 | ₩9,960 | ₩10,100 | ₩9,870 | ₩9,980 | +0.20% | 2.9만 |
|---|
| 2026.08.05 | ₩10,090 | ₩10,240 | ₩10,000 | ₩10,040 | -0.50% | 2.2만 |
|---|
| 2026.08.04 | ₩9,850 | ₩10,080 | ₩9,810 | ₩10,050 | +2.03% | 2.4만 |
|---|
| 2026.08.03 | ₩9,990 | ₩10,000 | ₩9,650 | ₩9,670 | -3.20% | 2.7만 |
|---|
| 2026.07.31 | ₩9,850 | ₩9,990 | ₩9,750 | ₩9,990 | +1.42% | 3.1만 |
|---|
| 2026.07.30 | ₩9,500 | ₩10,000 | ₩9,500 | ₩9,690 | +2.00% | 5.5만 |
|---|
| 2026.07.29 | ₩9,630 | ₩10,020 | ₩9,510 | ₩9,610 | -0.21% | 8.4만 |
|---|
| 2026.07.28 | ₩9,790 | ₩9,820 | ₩9,500 | ₩9,630 | -1.63% | 4.8만 |
|---|
| 2026.07.27 | ₩10,060 | ₩10,200 | ₩9,760 | ₩9,790 | -2.68% | 4.1만 |
|---|
| 2026.07.24 | ₩10,160 | ₩10,420 | ₩10,130 | ₩10,130 | -0.30% | 4.9만 |
|---|
| 2026.07.23 | ₩10,050 | ₩10,300 | ₩9,970 | ₩10,220 | +1.69% | 5.4만 |
|---|
| 2026.07.22 | ₩9,880 | ₩10,140 | ₩9,700 | ₩10,050 | +1.72% | 4.5만 |
|---|
| 2026.07.21 | ₩9,670 | ₩10,000 | ₩9,640 | ₩9,740 | +0.72% | 5만 |
|---|
| 2026.07.20 | ₩9,890 | ₩10,140 | ₩9,650 | ₩9,720 | -1.72% | 9.1만 |
|---|
| 2026.07.16 | ₩9,670 | ₩10,010 | ₩9,650 | ₩9,900 | +2.38% | 7.6만 |
|---|
| 2026.07.15 | ₩9,600 | ₩9,760 | ₩9,470 | ₩9,670 | +0.73% | 3.5만 |
|---|
| 2026.07.14 | ₩9,490 | ₩9,700 | ₩9,460 | ₩9,460 | -0.32% | 7.7만 |
|---|
| 2026.07.13 | ₩9,580 | ₩9,910 | ₩9,500 | ₩9,590 | +0.10% | 8.1만 |
|---|
| 2026.07.10 | ₩9,220 | ₩9,690 | ₩9,220 | ₩9,510 | +3.15% | 2.7만 |
|---|
| 2026.07.09 | ₩9,540 | ₩9,540 | ₩9,250 | ₩9,290 | -2.62% | 3만 |
|---|
| 2026.07.08 | ₩9,510 | ₩9,710 | ₩9,410 | ₩9,470 | -0.42% | 4.1만 |
|---|
| 2026.07.07 | ₩9,300 | ₩9,760 | ₩9,300 | ₩9,660 | +3.87% | 8.7만 |
|---|
| 2026.07.06 | ₩9,280 | ₩9,450 | ₩9,250 | ₩9,440 | +1.72% | 3.5만 |
|---|
| 2026.07.03 | ₩9,250 | ₩9,350 | ₩9,130 | ₩9,350 | +1.08% | 2.4만 |
|---|
| 2026.07.02 | ₩9,380 | ₩9,440 | ₩9,170 | ₩9,170 | -2.24% | 4.6만 |
|---|
| 2026.07.01 | ₩9,240 | ₩9,420 | ₩9,130 | ₩9,360 | +1.30% | 3.1만 |
|---|
| 2026.06.30 | ₩9,180 | ₩9,430 | ₩9,110 | ₩9,140 | -0.44% | 3.3만 |
|---|
| 2026.06.29 | ₩9,060 | ₩9,310 | ₩9,030 | ₩9,270 | +2.32% | 8만 |
|---|
| 2026.06.26 | ₩9,380 | ₩9,380 | ₩8,910 | ₩9,060 | -3.41% | 14.2만 |
|---|
| 2026.06.25 | ₩9,420 | ₩9,490 | ₩9,230 | ₩9,310 | -1.17% | 6.9만 |
|---|
| 2026.06.24 | ₩9,180 | ₩9,490 | ₩9,140 | ₩9,390 | +2.29% | 5.4만 |
|---|
| 2026.06.23 | ₩9,330 | ₩9,440 | ₩9,180 | ₩9,220 | -1.18% | 5.7만 |
|---|
| 2026.06.22 | ₩9,530 | ₩9,610 | ₩9,300 | ₩9,390 | -1.47% | 6.9만 |
|---|
| 2026.06.19 | ₩9,700 | ₩9,770 | ₩9,450 | ₩9,530 | -1.75% | 12만 |
|---|
| 2026.06.18 | ₩10,060 | ₩10,100 | ₩9,660 | ₩9,770 | -2.88% | 6.9만 |
|---|
| 2026.06.17 | ₩10,150 | ₩10,290 | ₩9,950 | ₩10,060 | -0.89% | 5.3만 |
|---|
| 2026.06.16 | ₩9,990 | ₩10,250 | ₩9,880 | ₩10,070 | +0.80% | 5.7만 |
|---|
| 2026.06.15 | ₩9,900 | ₩10,270 | ₩9,900 | ₩10,050 | +1.52% | 7만 |
|---|
| 2026.06.12 | ₩9,610 | ₩9,840 | ₩9,510 | ₩9,840 | +2.39% | 4.3만 |
|---|
| 2026.06.11 | ₩9,600 | ₩9,990 | ₩9,450 | ₩9,610 | +0.10% | 6.1만 |
|---|
| 2026.06.10 | ₩9,600 | ₩9,610 | ₩9,410 | ₩9,600 | 0.00% | 3 |
|---|
| 2026.06.09 | ₩9,210 | ₩9,690 | ₩9,210 | ₩9,610 | +4.34% | 4.6만 |
|---|
| 2026.06.08 | ₩9,490 | ₩9,490 | ₩9,090 | ₩9,200 | -3.06% | 10.1만 |
|---|
| 2026.06.05 | ₩9,350 | ₩9,800 | ₩9,350 | ₩9,650 | +3.21% | 10.3만 |
|---|
| 2026.06.04 | ₩9,430 | ₩9,770 | ₩9,430 | ₩9,620 | +2.01% | 7.2만 |
|---|
| 2026.06.02 | ₩9,720 | ₩9,730 | ₩9,430 | ₩9,600 | -1.23% | 10.9만 |
|---|
| 2026.06.01 | ₩9,900 | ₩9,970 | ₩9,600 | ₩9,720 | -1.82% | 12.2만 |
|---|
| 2026.05.29 | ₩10,150 | ₩10,280 | ₩9,800 | ₩9,910 | -2.36% | 8.5만 |
|---|
| 2026.05.28 | ₩10,390 | ₩10,480 | ₩10,090 | ₩10,150 | -2.31% | 7.8만 |
|---|
| 2026.05.27 | ₩10,670 | ₩10,680 | ₩10,260 | ₩10,360 | -2.91% | 7.4만 |
|---|
| 2026.05.26 | ₩11,000 | ₩11,040 | ₩10,510 | ₩10,670 | -3.00% | 8.8만 |
|---|
| 2026.05.22 | ₩10,760 | ₩11,050 | ₩10,630 | ₩10,970 | +1.95% | 5.6만 |
|---|
| 2026.05.21 | ₩10,760 | ₩11,180 | ₩10,670 | ₩10,780 | +0.19% | 8.4만 |
|---|
| 2026.05.20 | ₩10,780 | ₩10,940 | ₩10,610 | ₩10,760 | -0.19% | 7.7만 |
|---|
| 2026.05.19 | ₩10,860 | ₩11,430 | ₩10,680 | ₩10,930 | +0.64% | 10.1만 |
|---|
| 2026.05.18 | ₩11,240 | ₩11,240 | ₩10,650 | ₩10,860 | -3.38% | 15만 |
|---|
| 2026.05.15 | ₩11,350 | ₩11,800 | ₩10,920 | ₩11,240 | -0.97% | 24.9만 |
|---|
| 2026.05.14 | ₩11,290 | ₩11,680 | ₩11,180 | ₩11,520 | +2.04% | 9.6만 |
|---|
| 2026.05.13 | ₩11,400 | ₩12,050 | ₩11,220 | ₩11,290 | -0.96% | 9.3만 |
|---|
| 2026.05.12 | ₩11,840 | ₩12,180 | ₩11,130 | ₩11,470 | -3.13% | 20.3만 |
|---|
| 2026.05.11 | ₩12,070 | ₩12,070 | ₩11,710 | ₩11,870 | -1.66% | 8.6만 |
|---|
| 2026.05.08 | ₩11,820 | ₩12,100 | ₩11,720 | ₩11,900 | +0.68% | 16.1만 |
|---|
| 2026.05.07 | ₩12,270 | ₩12,650 | ₩11,880 | ₩11,880 | -3.18% | 22.8만 |
|---|
| 2026.05.06 | ₩12,770 | ₩12,850 | ₩12,140 | ₩12,270 | -3.92% | 18.5만 |
|---|
| 2026.05.04 | ₩12,770 | ₩12,990 | ₩12,260 | ₩12,760 | -0.08% | 26.4만 |
|---|
| 2026.04.30 | ₩12,910 | ₩14,200 | ₩11,970 | ₩12,820 | -0.70% | 126.5만 |
|---|
| 2026.04.29 | ₩13,180 | ₩13,250 | ₩12,850 | ₩12,860 | -2.43% | 9.8만 |
|---|
| 2026.04.28 | ₩12,970 | ₩13,170 | ₩12,810 | ₩12,980 | +0.08% | 14.8만 |
|---|
| 2026.04.27 | ₩13,100 | ₩13,200 | ₩12,650 | ₩12,970 | -0.99% | 14.6만 |
|---|
| 2026.04.24 | ₩13,480 | ₩13,850 | ₩12,910 | ₩12,950 | -3.93% | 21.5만 |
|---|
| 2026.04.23 | ₩13,640 | ₩13,780 | ₩13,020 | ₩13,460 | -1.32% | 27.3만 |
|---|
| 2026.04.22 | ₩12,440 | ₩13,950 | ₩12,430 | ₩13,640 | +9.65% | 96.3만 |
|---|
| 2026.04.21 | ₩12,140 | ₩12,600 | ₩12,020 | ₩12,430 | +2.39% | 26.5만 |
|---|
| 2026.04.20 | ₩12,350 | ₩12,380 | ₩12,020 | ₩12,130 | -1.78% | 20.3만 |
|---|
| 2026.04.17 | ₩12,320 | ₩12,520 | ₩12,200 | ₩12,240 | -0.65% | 18.1만 |
|---|
| 2026.04.16 | ₩12,410 | ₩13,130 | ₩12,230 | ₩12,370 | -0.32% | 92.5만 |
|---|
| 2026.04.15 | ₩12,190 | ₩12,630 | ₩12,100 | ₩12,560 | +3.04% | 69.3만 |
|---|
| 2026.04.14 | ₩11,910 | ₩12,230 | ₩11,800 | ₩12,190 | +2.35% | 48.3만 |
|---|
| 2026.04.13 | ₩12,700 | ₩12,990 | ₩11,820 | ₩12,000 | -5.51% | 105.1만 |
|---|
| 2026.04.10 | ₩11,450 | ₩14,400 | ₩11,430 | ₩12,640 | +10.39% | 1030.2만 |
|---|
| 2026.04.09 | ₩11,300 | ₩11,480 | ₩11,150 | ₩11,450 | +1.33% | 15.4만 |
|---|
| 2026.04.08 | ₩11,420 | ₩11,480 | ₩11,250 | ₩11,330 | -0.79% | 19.6만 |
|---|
| 2026.04.07 | ₩11,350 | ₩11,670 | ₩11,170 | ₩11,420 | +0.62% | 18.6만 |
|---|
| 2026.04.06 | ₩11,320 | ₩11,550 | ₩11,070 | ₩11,380 | +0.53% | 18.9만 |
|---|
| 2026.04.03 | ₩11,110 | ₩11,590 | ₩11,100 | ₩11,320 | +1.89% | 25.7만 |
|---|
| 2026.04.02 | ₩11,040 | ₩11,710 | ₩10,800 | ₩11,100 | +0.54% | 62.7만 |
|---|
| 2026.04.01 | ₩10,690 | ₩11,250 | ₩10,460 | ₩10,970 | +2.62% | 45.7만 |
|---|
| 2026.03.31 | ₩10,930 | ₩11,600 | ₩10,580 | ₩10,900 | -0.27% | 147.3만 |
|---|
| 2026.03.30 | ₩10,740 | ₩10,780 | ₩10,270 | ₩10,750 | +0.09% | 28만 |
|---|
| 2026.03.27 | ₩10,610 | ₩10,610 | ₩10,270 | ₩10,500 | -1.04% | 8.9만 |
|---|
| 2026.03.26 | ₩10,680 | ₩10,710 | ₩10,420 | ₩10,600 | -0.75% | 11.1만 |
|---|
| 2026.03.25 | ₩10,690 | ₩10,830 | ₩10,540 | ₩10,610 | -0.75% | 11.2만 |
|---|
| 2026.03.24 | ₩10,430 | ₩10,840 | ₩10,430 | ₩10,690 | +2.49% | 14.9만 |
|---|
| 2026.03.23 | ₩10,860 | ₩11,010 | ₩10,250 | ₩10,330 | -4.88% | 25.8만 |
|---|
| 2026.03.20 | ₩10,600 | ₩10,960 | ₩10,500 | ₩10,900 | +2.83% | 26.9만 |
|---|
| 2026.03.19 | ₩10,590 | ₩10,860 | ₩10,420 | ₩10,540 | -0.47% | 19.9만 |
|---|
| 2026.03.18 | ₩10,460 | ₩10,810 | ₩10,460 | ₩10,590 | +1.24% | 28.6만 |
|---|
| 2026.03.17 | ₩10,580 | ₩10,780 | ₩10,120 | ₩10,480 | -0.95% | 85.4만 |
|---|
| 2026.03.16 | ₩10,560 | ₩11,610 | ₩10,400 | ₩10,650 | +0.85% | 281만 |
|---|
| 2026.03.13 | ₩10,680 | ₩10,840 | ₩10,300 | ₩10,560 | -1.12% | 40.9만 |
|---|
| 2026.03.12 | ₩10,430 | ₩10,690 | ₩10,320 | ₩10,670 | +2.30% | 20.4만 |
|---|
| 2026.03.11 | ₩10,410 | ₩10,700 | ₩10,310 | ₩10,390 | -0.19% | 17.7만 |
|---|
| 2026.03.10 | ₩10,360 | ₩10,810 | ₩10,320 | ₩10,390 | +0.29% | 35.3만 |
|---|
| 2026.03.09 | ₩11,000 | ₩11,070 | ₩10,180 | ₩10,600 | -3.64% | 55.4만 |
|---|
| 2026.03.06 | ₩11,020 | ₩11,170 | ₩10,480 | ₩10,620 | -3.63% | 67.9만 |
|---|
| 2026.03.05 | ₩10,000 | ₩12,070 | ₩9,900 | ₩10,910 | +9.10% | 295.7만 |
|---|
| 2026.03.04 | ₩12,000 | ₩12,090 | ₩9,550 | ₩10,530 | -12.25% | 313.2만 |
|---|
| 2026.03.03 | ₩11,550 | ₩13,670 | ₩11,140 | ₩12,650 | +9.52% | 1236.6만 |
|---|
| 2026.02.27 | ₩10,910 | ₩11,000 | ₩10,400 | ₩10,820 | -0.82% | 19.2만 |
|---|
| 2026.02.26 | ₩11,200 | ₩11,260 | ₩10,810 | ₩10,910 | -2.59% | 15.6만 |
|---|
| 2026.02.25 | ₩11,050 | ₩11,330 | ₩11,050 | ₩11,200 | +1.36% | 13.4만 |
|---|
| 2026.02.24 | ₩11,000 | ₩11,130 | ₩10,730 | ₩11,050 | +0.45% | 8.7만 |
|---|
| 2026.02.23 | ₩11,340 | ₩11,340 | ₩10,860 | ₩11,010 | -2.91% | 15만 |
|---|
| 2026.02.20 | ₩11,380 | ₩11,380 | ₩10,610 | ₩11,260 | -1.05% | 15.7만 |
|---|
| 2026.02.19 | ₩10,670 | ₩11,300 | ₩10,590 | ₩11,250 | +5.44% | 20.5만 |
|---|
| 2026.02.13 | ₩10,390 | ₩10,660 | ₩10,210 | ₩10,600 | +2.02% | 12.2만 |
|---|
| 2026.02.12 | ₩10,280 | ₩10,440 | ₩9,950 | ₩10,440 | +1.56% | 6.6만 |
|---|
| 2026.02.11 | ₩10,280 | ₩10,400 | ₩10,000 | ₩10,340 | +0.58% | 5.4만 |
|---|
| 2026.02.10 | ₩10,000 | ₩10,420 | ₩10,000 | ₩10,310 | +3.10% | 10.3만 |
|---|
| 2026.02.09 | ₩10,060 | ₩10,180 | ₩9,990 | ₩10,000 | -0.60% | 8.5만 |
|---|
| 2026.02.06 | ₩10,140 | ₩10,140 | ₩9,490 | ₩10,050 | -0.89% | 14.1만 |
|---|
| 2026.02.05 | ₩10,000 | ₩10,330 | ₩9,850 | ₩10,150 | +1.50% | 16.3만 |
|---|
| 2026.02.04 | ₩9,670 | ₩10,130 | ₩9,610 | ₩10,000 | +3.41% | 23.6만 |
|---|
| 2026.02.03 | ₩9,610 | ₩9,800 | ₩9,420 | ₩9,670 | +0.62% | 15.1만 |
|---|
| 2026.02.02 | ₩9,600 | ₩9,750 | ₩9,310 | ₩9,450 | -1.56% | 14.9만 |
|---|
| 2026.01.30 | ₩9,100 | ₩10,300 | ₩9,060 | ₩9,700 | +6.59% | 102.3만 |
|---|
| 2026.01.29 | ₩8,880 | ₩9,200 | ₩8,800 | ₩9,080 | +2.25% | 15.2만 |
|---|
| 2026.01.28 | ₩8,910 | ₩9,030 | ₩8,770 | ₩8,880 | -0.34% | 19.6만 |
|---|
| 2026.01.27 | ₩8,860 | ₩8,970 | ₩8,800 | ₩8,890 | +0.34% | 12.7만 |
|---|
| 2026.01.26 | ₩8,870 | ₩9,000 | ₩8,820 | ₩8,860 | -0.11% | 10.8만 |
|---|
| 2026.01.23 | ₩8,740 | ₩8,880 | ₩8,650 | ₩8,830 | +1.03% | 11.8만 |
|---|
| 2026.01.22 | ₩8,680 | ₩8,770 | ₩8,610 | ₩8,740 | +0.69% | 7.7만 |
|---|
| 2026.01.21 | ₩8,740 | ₩8,750 | ₩8,540 | ₩8,590 | -1.72% | 8.7만 |
|---|
| 2026.01.20 | ₩8,720 | ₩8,870 | ₩8,660 | ₩8,750 | +0.34% | 10.3만 |
|---|
| 2026.01.19 | ₩8,740 | ₩8,760 | ₩8,600 | ₩8,710 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩8,800 | ₩8,860 | ₩8,720 | ₩8,750 | -0.57% | 4.1만 |
|---|
| 2026.01.15 | ₩8,650 | ₩8,760 | ₩8,610 | ₩8,750 | +1.16% | 5.3만 |
|---|
| 2026.01.14 | ₩8,660 | ₩8,750 | ₩8,600 | ₩8,650 | -0.12% | 5.8만 |
|---|
| 2026.01.13 | ₩8,790 | ₩8,790 | ₩8,630 | ₩8,630 | -1.82% | 3.7만 |
|---|
| 2026.01.12 | ₩8,720 | ₩8,830 | ₩8,700 | ₩8,710 | -0.11% | 4.1만 |
|---|
| 2026.01.09 | ₩8,660 | ₩8,800 | ₩8,620 | ₩8,720 | +0.69% | 5.8만 |
|---|
| 2026.01.08 | ₩8,670 | ₩8,730 | ₩8,580 | ₩8,590 | -0.92% | 6.8만 |
|---|
| 2026.01.07 | ₩8,770 | ₩8,810 | ₩8,670 | ₩8,730 | -0.46% | 6.4만 |
|---|
| 2026.01.06 | ₩9,000 | ₩9,000 | ₩8,780 | ₩8,810 | -2.11% | 7.8만 |
|---|
| 2026.01.05 | ₩9,010 | ₩9,090 | ₩8,860 | ₩8,880 | -1.44% | 4.7만 |
|---|
| 2026.01.02 | ₩8,970 | ₩8,970 | ₩8,850 | ₩8,880 | -1.00% | 6.6만 |
|---|
| 2025.12.30 | ₩9,140 | ₩9,140 | ₩8,950 | ₩8,980 | -1.75% | 4만 |
|---|
| 2025.12.29 | ₩9,350 | ₩9,450 | ₩9,040 | ₩9,050 | -3.21% | 9.8만 |
|---|
| 2025.12.26 | ₩9,420 | ₩9,480 | ₩9,390 | ₩9,450 | +0.32% | 5.9만 |
|---|
| 2025.12.24 | ₩9,480 | ₩9,480 | ₩9,360 | ₩9,420 | -0.63% | 4.2만 |
|---|
| 2025.12.23 | ₩9,440 | ₩9,590 | ₩9,380 | ₩9,400 | -0.42% | 5.9만 |
|---|
| 2025.12.22 | ₩9,550 | ₩9,590 | ₩9,450 | ₩9,460 | -0.94% | 7만 |
|---|
| 2025.12.19 | ₩9,560 | ₩9,630 | ₩9,420 | ₩9,550 | -0.10% | 3.8만 |
|---|
| 2025.12.18 | ₩9,600 | ₩9,630 | ₩9,480 | ₩9,560 | -0.42% | 3.7만 |
|---|
| 2025.12.17 | ₩9,630 | ₩9,630 | ₩9,490 | ₩9,610 | -0.21% | 2.8만 |
|---|
| 2025.12.16 | ₩9,600 | ₩9,640 | ₩9,490 | ₩9,590 | -0.10% | 4만 |
|---|
| 2025.12.15 | ₩9,600 | ₩9,680 | ₩9,550 | ₩9,600 | 0.00% | 4.2만 |
|---|
| 2025.12.12 | ₩9,560 | ₩9,600 | ₩9,460 | ₩9,600 | +0.42% | 5.2만 |
|---|
| 2025.12.11 | ₩9,520 | ₩9,650 | ₩9,480 | ₩9,490 | -0.32% | 2.9만 |
|---|
| 2025.12.10 | ₩9,440 | ₩9,540 | ₩9,420 | ₩9,490 | +0.53% | 3.4만 |
|---|
| 2025.12.09 | ₩9,520 | ₩9,580 | ₩9,430 | ₩9,460 | -0.63% | 3.2만 |
|---|
| 2025.12.08 | ₩9,590 | ₩9,630 | ₩9,490 | ₩9,520 | -0.73% | 3.5만 |
|---|
| 2025.12.05 | ₩9,650 | ₩9,700 | ₩9,550 | ₩9,570 | -0.83% | 2.7만 |
|---|
| 2025.12.04 | ₩9,680 | ₩9,780 | ₩9,570 | ₩9,600 | -0.83% | 4만 |
|---|
| 2025.12.03 | ₩9,720 | ₩9,790 | ₩9,580 | ₩9,680 | -0.41% | 4.9만 |
|---|
| 2025.12.02 | ₩9,570 | ₩9,730 | ₩9,540 | ₩9,720 | +1.57% | 5.1만 |
|---|
| 2025.12.01 | ₩9,470 | ₩9,650 | ₩9,440 | ₩9,560 | +0.95% | 4.6만 |
|---|
| 2025.11.28 | ₩9,580 | ₩9,580 | ₩9,410 | ₩9,470 | -1.15% | 2.3만 |
|---|
| 2025.11.27 | ₩9,480 | ₩9,600 | ₩9,400 | ₩9,550 | +0.74% | 3.3만 |
|---|
| 2025.11.26 | ₩9,400 | ₩9,630 | ₩9,280 | ₩9,480 | +0.85% | 6.4만 |
|---|
| 2025.11.25 | ₩9,440 | ₩9,450 | ₩9,250 | ₩9,390 | -0.53% | 3.1만 |
|---|
| 2025.11.24 | ₩9,380 | ₩9,440 | ₩9,320 | ₩9,440 | +0.64% | 2.3만 |
|---|
| 2025.11.21 | ₩9,440 | ₩9,440 | ₩9,260 | ₩9,380 | -0.64% | 3만 |
|---|
| 2025.11.20 | ₩9,370 | ₩9,520 | ₩9,280 | ₩9,460 | +0.96% | 3.7만 |
|---|
| 2025.11.19 | ₩9,260 | ₩9,420 | ₩9,180 | ₩9,370 | +1.19% | 4.7만 |
|---|
| 2025.11.18 | ₩9,370 | ₩9,380 | ₩9,200 | ₩9,260 | -1.17% | 4.1만 |
|---|
| 2025.11.17 | ₩9,140 | ₩9,420 | ₩9,100 | ₩9,370 | +2.52% | 8만 |
|---|
| 2025.11.14 | ₩9,100 | ₩9,140 | ₩9,010 | ₩9,040 | -0.66% | 2.4만 |
|---|
| 2025.11.13 | ₩9,200 | ₩9,200 | ₩9,040 | ₩9,060 | -1.52% | 2.9만 |
|---|
| 2025.11.12 | ₩9,110 | ₩9,160 | ₩8,980 | ₩9,160 | +0.55% | 2.5만 |
|---|
| 2025.11.11 | ₩9,110 | ₩9,190 | ₩9,000 | ₩9,020 | -0.99% | 2만 |
|---|
| 2025.11.10 | ₩8,880 | ₩9,140 | ₩8,870 | ₩9,090 | +2.36% | 6만 |
|---|
| 2025.11.07 | ₩8,970 | ₩8,970 | ₩8,720 | ₩8,870 | -1.11% | 5만 |
|---|
| 2025.11.06 | ₩8,870 | ₩8,990 | ₩8,840 | ₩8,860 | -0.11% | 4.3만 |
|---|
| 2025.11.05 | ₩9,110 | ₩9,110 | ₩8,800 | ₩8,880 | -2.52% | 5.6만 |
|---|
| 2025.11.04 | ₩9,100 | ₩9,100 | ₩8,960 | ₩9,030 | -0.77% | 4.4만 |
|---|
| 2025.11.03 | ₩9,280 | ₩9,290 | ₩8,960 | ₩8,970 | -3.34% | 11.7만 |
|---|
| 2025.10.31 | ₩9,260 | ₩9,330 | ₩9,150 | ₩9,240 | -0.22% | 7.8만 |
|---|
| 2025.10.30 | ₩9,350 | ₩9,400 | ₩9,200 | ₩9,320 | -0.32% | 4.5만 |
|---|
| 2025.10.29 | ₩9,370 | ₩9,370 | ₩9,210 | ₩9,320 | -0.53% | 6.3만 |
|---|
| 2025.10.28 | ₩9,420 | ₩9,420 | ₩9,220 | ₩9,300 | -1.27% | 5.1만 |
|---|
| 2025.10.27 | ₩9,400 | ₩9,470 | ₩9,270 | ₩9,350 | -0.53% | 6.5만 |
|---|
| 2025.10.24 | ₩9,470 | ₩9,470 | ₩9,300 | ₩9,400 | -0.74% | 4.8만 |
|---|
| 2025.10.23 | ₩9,520 | ₩9,550 | ₩9,380 | ₩9,470 | -0.53% | 5.2만 |
|---|
| 2025.10.22 | ₩9,380 | ₩9,550 | ₩9,300 | ₩9,520 | +1.49% | 5.9만 |
|---|
| 2025.10.21 | ₩9,350 | ₩9,500 | ₩9,290 | ₩9,380 | +0.32% | 3.8만 |
|---|
| 2025.10.20 | ₩9,390 | ₩9,460 | ₩9,270 | ₩9,350 | -0.43% | 3.6만 |
|---|
| 2025.10.17 | ₩9,340 | ₩9,440 | ₩9,250 | ₩9,390 | +0.54% | 5.8만 |
|---|
| 2025.10.16 | ₩9,220 | ₩9,400 | ₩9,220 | ₩9,310 | +0.98% | 3.8만 |
|---|
| 2025.10.15 | ₩9,120 | ₩9,250 | ₩9,110 | ₩9,210 | +0.99% | 5.8만 |
|---|
| 2025.10.14 | ₩9,100 | ₩9,580 | ₩9,010 | ₩9,190 | +0.99% | 19.2만 |
|---|
| 2025.10.13 | ₩9,040 | ₩9,070 | ₩8,910 | ₩8,980 | -0.66% | 7.7만 |
|---|
| 2025.10.10 | ₩9,380 | ₩9,380 | ₩9,050 | ₩9,080 | -3.20% | 12.6만 |
|---|