시장 데이터를 불러오는 중
전체 종목
케이엔솔 과거 주가
053080.KQ · KOSDAQ
주요 제품·사업: 클린룸 설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053080.KQ · KOSDAQ
주요 제품·사업: 클린룸 설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,290 | ₩9,600 | ₩9,190 | ₩9,240 | -0.54% | 3.4만 |
| 2026.10.07 | ₩9,660 | ₩9,700 | ₩9,260 | ₩9,320 | -3.52% | 5.2만 |
| 2026.10.06 | ₩9,700 | ₩9,800 | ₩9,510 | ₩9,650 | -0.52% | 6.9만 |
| 2026.10.02 | ₩9,250 | ₩9,800 | ₩9,200 | ₩9,510 | +2.81% | 9.2만 |
| 2026.10.01 | ₩8,930 | ₩9,260 | ₩8,800 | ₩9,230 | +3.36% | 8만 |
| 2026.09.30 | ₩8,760 | ₩9,040 | ₩8,740 | ₩8,860 | +1.14% | 4.6만 |
| 2026.09.29 | ₩9,000 | ₩9,280 | ₩8,580 | ₩8,730 | -3.00% | 4.6만 |
| 2026.09.28 | ₩8,790 | ₩9,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,670 |
| ₩8,830 |
| +0.46% |
| 4.9만 |
| 2026.09.23 | ₩8,880 | ₩8,880 | ₩8,600 | ₩8,620 | -2.93% | 2.2만 |
|---|
| 2026.09.22 | ₩8,940 | ₩9,030 | ₩8,570 | ₩8,640 | -3.36% | 4.8만 |
|---|
| 2026.09.21 | ₩8,820 | ₩9,090 | ₩8,660 | ₩8,780 | -0.45% | 3.6만 |
|---|
| 2026.09.18 | ₩9,080 | ₩9,100 | ₩8,780 | ₩8,810 | -2.97% | 2.9만 |
|---|
| 2026.09.17 | ₩8,680 | ₩8,950 | ₩8,680 | ₩8,860 | +2.07% | 3만 |
|---|
| 2026.09.16 | ₩8,690 | ₩8,830 | ₩8,530 | ₩8,680 | -0.12% | 2.3만 |
|---|
| 2026.09.15 | ₩8,600 | ₩8,900 | ₩8,530 | ₩8,690 | +1.05% | 2.3만 |
|---|
| 2026.09.14 | ₩8,840 | ₩8,950 | ₩8,520 | ₩8,600 | -2.71% | 2.6만 |
|---|
| 2026.09.11 | ₩9,010 | ₩9,120 | ₩8,890 | ₩8,950 | -0.67% | 2만 |
|---|
| 2026.09.10 | ₩9,000 | ₩9,160 | ₩8,900 | ₩9,080 | +0.89% | 3.1만 |
|---|
| 2026.09.09 | ₩8,880 | ₩9,020 | ₩8,880 | ₩9,000 | +1.35% | 3.8만 |
|---|
| 2026.09.08 | ₩8,890 | ₩9,150 | ₩8,850 | ₩8,880 | -0.11% | 3.3만 |
|---|
| 2026.09.07 | ₩8,830 | ₩8,950 | ₩8,650 | ₩8,890 | +0.68% | 2.8만 |
|---|
| 2026.09.04 | ₩8,530 | ₩8,830 | ₩8,440 | ₩8,580 | +0.59% | 3.5만 |
|---|
| 2026.09.03 | ₩8,640 | ₩9,200 | ₩8,440 | ₩8,530 | -1.27% | 2.9만 |
|---|
| 2026.09.02 | ₩8,930 | ₩8,960 | ₩8,630 | ₩8,640 | -3.25% | 2.9만 |
|---|
| 2026.09.01 | ₩9,040 | ₩9,140 | ₩8,850 | ₩8,960 | -0.88% | 2.5만 |
|---|
| 2026.08.31 | ₩9,070 | ₩9,180 | ₩8,800 | ₩9,060 | -0.11% | 3.6만 |
|---|
| 2026.08.28 | ₩9,140 | ₩9,210 | ₩9,040 | ₩9,070 | -0.77% | 3.2만 |
|---|
| 2026.08.27 | ₩9,140 | ₩9,440 | ₩9,110 | ₩9,140 | 0.00% | 3.5만 |
|---|
| 2026.08.26 | ₩9,110 | ₩9,310 | ₩8,970 | ₩9,140 | +0.33% | 2.4만 |
|---|
| 2026.08.25 | ₩8,610 | ₩9,250 | ₩8,520 | ₩9,120 | +5.92% | 6.4만 |
|---|
| 2026.08.24 | ₩9,020 | ₩9,250 | ₩8,830 | ₩8,870 | -1.66% | 4만 |
|---|
| 2026.08.21 | ₩9,550 | ₩9,580 | ₩8,960 | ₩9,010 | -5.65% | 7.4만 |
|---|
| 2026.08.20 | ₩9,750 | ₩10,040 | ₩9,500 | ₩9,650 | -1.03% | 12.1만 |
|---|
| 2026.08.19 | ₩9,500 | ₩10,830 | ₩9,030 | ₩9,750 | +2.63% | 51.3만 |
|---|
| 2026.08.18 | ₩9,100 | ₩11,470 | ₩8,490 | ₩9,600 | +5.49% | 114.5만 |
|---|
| 2026.08.14 | ₩9,000 | ₩9,200 | ₩8,820 | ₩9,100 | +1.11% | 6.1만 |
|---|
| 2026.08.13 | ₩9,040 | ₩9,250 | ₩8,900 | ₩8,950 | -1.00% | 6.9만 |
|---|
| 2026.08.12 | ₩8,990 | ₩9,180 | ₩8,750 | ₩9,040 | +0.56% | 5.3만 |
|---|
| 2026.08.11 | ₩8,810 | ₩9,150 | ₩8,630 | ₩8,990 | +2.04% | 5.3만 |
|---|
| 2026.08.10 | ₩8,460 | ₩8,970 | ₩8,460 | ₩8,810 | +4.14% | 6.7만 |
|---|
| 2026.08.07 | ₩8,570 | ₩9,000 | ₩8,270 | ₩8,410 | -1.87% | 4.2만 |
|---|
| 2026.08.06 | ₩8,790 | ₩8,800 | ₩8,430 | ₩8,490 | -3.41% | 6.1만 |
|---|
| 2026.08.05 | ₩8,550 | ₩8,830 | ₩8,510 | ₩8,800 | +2.92% | 8.7만 |
|---|
| 2026.08.04 | ₩8,160 | ₩8,500 | ₩8,060 | ₩8,410 | +3.06% | 5만 |
|---|
| 2026.08.03 | ₩7,950 | ₩8,490 | ₩7,520 | ₩8,150 | +2.52% | 5.6만 |
|---|
| 2026.07.31 | ₩7,230 | ₩7,960 | ₩7,230 | ₩7,950 | +9.96% | 6.3만 |
|---|
| 2026.07.30 | ₩6,500 | ₩7,700 | ₩6,500 | ₩6,980 | +7.38% | 3.9만 |
|---|
| 2026.07.29 | ₩7,900 | ₩8,000 | ₩6,490 | ₩6,960 | -11.90% | 12.1만 |
|---|
| 2026.07.28 | ₩8,490 | ₩8,490 | ₩7,800 | ₩7,870 | -7.30% | 7.2만 |
|---|
| 2026.07.27 | ₩8,400 | ₩9,190 | ₩8,160 | ₩8,650 | +2.98% | 10.6만 |
|---|
| 2026.07.24 | ₩8,540 | ₩8,540 | ₩8,050 | ₩8,060 | -5.62% | 4.4만 |
|---|
| 2026.07.23 | ₩8,230 | ₩8,560 | ₩8,230 | ₩8,540 | +3.77% | 3.8만 |
|---|
| 2026.07.22 | ₩8,230 | ₩8,540 | ₩8,210 | ₩8,210 | -0.24% | 6.2만 |
|---|
| 2026.07.21 | ₩8,230 | ₩8,490 | ₩7,840 | ₩8,210 | -0.24% | 8.4만 |
|---|
| 2026.07.20 | ₩8,500 | ₩8,750 | ₩8,110 | ₩8,250 | -2.94% | 5.8만 |
|---|
| 2026.07.16 | ₩8,960 | ₩8,960 | ₩8,350 | ₩8,500 | -5.13% | 5.8만 |
|---|
| 2026.07.15 | ₩8,770 | ₩8,990 | ₩8,760 | ₩8,960 | +2.17% | 8.8만 |
|---|
| 2026.07.14 | ₩8,650 | ₩8,830 | ₩8,160 | ₩8,510 | -1.62% | 6.8만 |
|---|
| 2026.07.13 | ₩9,320 | ₩9,680 | ₩8,560 | ₩8,680 | -6.87% | 9.7만 |
|---|
| 2026.07.10 | ₩8,670 | ₩9,400 | ₩8,670 | ₩9,270 | +6.92% | 6.3만 |
|---|
| 2026.07.09 | ₩8,500 | ₩9,040 | ₩8,480 | ₩8,590 | +1.06% | 6.5만 |
|---|
| 2026.07.08 | ₩8,860 | ₩9,150 | ₩8,470 | ₩8,500 | -4.06% | 6.1만 |
|---|
| 2026.07.07 | ₩9,050 | ₩9,810 | ₩8,870 | ₩8,960 | -0.99% | 6.4만 |
|---|
| 2026.07.06 | ₩9,430 | ₩9,900 | ₩9,210 | ₩9,350 | -0.85% | 6만 |
|---|
| 2026.07.03 | ₩9,770 | ₩10,070 | ₩8,900 | ₩9,410 | -3.68% | 8.1만 |
|---|
| 2026.07.02 | ₩10,710 | ₩10,710 | ₩9,560 | ₩9,770 | -8.78% | 10.1만 |
|---|
| 2026.07.01 | ₩10,700 | ₩11,670 | ₩10,530 | ₩10,720 | +0.19% | 17.8만 |
|---|
| 2026.06.30 | ₩10,340 | ₩11,750 | ₩9,650 | ₩10,700 | +3.48% | 42.5만 |
|---|
| 2026.06.29 | ₩8,230 | ₩10,390 | ₩8,230 | ₩10,150 | +23.33% | 21.2만 |
|---|
| 2026.06.26 | ₩8,990 | ₩8,990 | ₩8,100 | ₩8,230 | -8.45% | 13.5만 |
|---|
| 2026.06.25 | ₩9,300 | ₩9,660 | ₩8,900 | ₩8,990 | -3.33% | 8만 |
|---|
| 2026.06.24 | ₩9,390 | ₩9,600 | ₩9,000 | ₩9,250 | -1.49% | 9.7만 |
|---|
| 2026.06.23 | ₩10,300 | ₩10,600 | ₩9,350 | ₩9,400 | -8.74% | 20.1만 |
|---|
| 2026.06.22 | ₩10,520 | ₩10,890 | ₩10,120 | ₩10,300 | -2.09% | 10.1만 |
|---|
| 2026.06.19 | ₩11,000 | ₩11,210 | ₩10,340 | ₩10,520 | -4.36% | 10.9만 |
|---|
| 2026.06.18 | ₩11,570 | ₩11,600 | ₩10,860 | ₩10,940 | -5.45% | 8.5만 |
|---|
| 2026.06.17 | ₩11,660 | ₩11,980 | ₩11,440 | ₩11,570 | -0.77% | 6.3만 |
|---|
| 2026.06.16 | ₩11,900 | ₩12,150 | ₩11,450 | ₩11,660 | -2.02% | 9.2만 |
|---|
| 2026.06.15 | ₩12,230 | ₩12,330 | ₩11,760 | ₩11,890 | -2.78% | 14.3만 |
|---|
| 2026.06.12 | ₩11,820 | ₩12,100 | ₩11,500 | ₩11,680 | -1.18% | 13.2만 |
|---|
| 2026.06.11 | ₩10,700 | ₩11,490 | ₩10,300 | ₩11,220 | +4.86% | 11.6만 |
|---|
| 2026.06.10 | ₩11,350 | ₩11,600 | ₩10,610 | ₩10,850 | -4.41% | 356 |
|---|
| 2026.06.09 | ₩10,590 | ₩11,630 | ₩10,590 | ₩11,490 | +8.50% | 10.9만 |
|---|
| 2026.06.08 | ₩11,010 | ₩11,390 | ₩10,410 | ₩10,590 | -3.81% | 17.6만 |
|---|
| 2026.06.05 | ₩12,410 | ₩12,410 | ₩11,360 | ₩11,510 | -7.25% | 12.3만 |
|---|
| 2026.06.04 | ₩11,670 | ₩13,050 | ₩11,670 | ₩12,410 | +6.34% | 19만 |
|---|
| 2026.06.02 | ₩12,710 | ₩12,840 | ₩11,470 | ₩11,670 | -8.18% | 23만 |
|---|
| 2026.06.01 | ₩12,580 | ₩13,480 | ₩12,080 | ₩12,710 | +1.03% | 33.6만 |
|---|
| 2026.05.29 | ₩13,340 | ₩13,730 | ₩12,350 | ₩12,570 | -5.77% | 18.3만 |
|---|
| 2026.05.28 | ₩13,750 | ₩13,940 | ₩12,500 | ₩13,300 | -3.27% | 25.9만 |
|---|
| 2026.05.27 | ₩14,200 | ₩14,970 | ₩13,680 | ₩13,700 | -3.52% | 81.2만 |
|---|
| 2026.05.26 | ₩13,370 | ₩13,770 | ₩13,200 | ₩13,350 | -0.15% | 24.1만 |
|---|
| 2026.05.22 | ₩12,360 | ₩13,220 | ₩12,360 | ₩13,070 | +5.74% | 17.5만 |
|---|
| 2026.05.21 | ₩12,010 | ₩12,500 | ₩12,010 | ₩12,340 | +2.75% | 16.7만 |
|---|
| 2026.05.20 | ₩12,100 | ₩12,120 | ₩11,400 | ₩11,600 | -4.13% | 16.6만 |
|---|
| 2026.05.19 | ₩12,500 | ₩12,840 | ₩12,080 | ₩12,140 | -2.88% | 17만 |
|---|
| 2026.05.18 | ₩13,180 | ₩13,180 | ₩12,280 | ₩12,900 | -2.12% | 21.5만 |
|---|
| 2026.05.15 | ₩14,220 | ₩14,300 | ₩13,060 | ₩13,260 | -6.75% | 37.4만 |
|---|
| 2026.05.14 | ₩14,500 | ₩14,530 | ₩13,610 | ₩14,220 | -1.93% | 22.2만 |
|---|
| 2026.05.13 | ₩14,510 | ₩14,550 | ₩13,850 | ₩14,110 | -2.76% | 32.1만 |
|---|
| 2026.05.12 | ₩16,010 | ₩16,190 | ₩14,000 | ₩14,590 | -8.87% | 70.8만 |
|---|
| 2026.05.11 | ₩17,400 | ₩18,340 | ₩15,640 | ₩15,790 | -9.25% | 97.9만 |
|---|
| 2026.05.08 | ₩16,490 | ₩16,650 | ₩15,480 | ₩16,080 | -2.49% | 37.4만 |
|---|
| 2026.05.07 | ₩17,180 | ₩17,670 | ₩15,860 | ₩16,500 | -3.96% | 64.8만 |
|---|
| 2026.05.06 | ₩14,960 | ₩18,430 | ₩14,950 | ₩17,010 | +13.70% | 291.3만 |
|---|
| 2026.05.04 | ₩14,300 | ₩15,390 | ₩14,160 | ₩14,580 | +1.96% | 57.9만 |
|---|
| 2026.04.30 | ₩14,010 | ₩14,465 | ₩13,600 | ₩13,930 | -0.57% | 34.5만 |
|---|
| 2026.04.29 | ₩13,690 | ₩13,960 | ₩13,510 | ₩13,890 | +1.46% | 21.9만 |
|---|
| 2026.04.28 | ₩14,010 | ₩14,050 | ₩13,600 | ₩13,690 | -2.28% | 20.9만 |
|---|
| 2026.04.27 | ₩13,810 | ₩14,200 | ₩13,540 | ₩14,000 | +1.38% | 37.5만 |
|---|
| 2026.04.24 | ₩12,910 | ₩13,790 | ₩12,910 | ₩13,590 | +5.27% | 41.2만 |
|---|
| 2026.04.23 | ₩13,350 | ₩13,350 | ₩12,540 | ₩12,900 | -3.37% | 20.2만 |
|---|
| 2026.04.22 | ₩13,000 | ₩13,090 | ₩12,580 | ₩13,040 | +0.31% | 20.8만 |
|---|
| 2026.04.21 | ₩13,130 | ₩13,410 | ₩12,960 | ₩13,000 | -0.99% | 19.3만 |
|---|
| 2026.04.20 | ₩13,320 | ₩13,580 | ₩12,800 | ₩13,120 | -1.50% | 20.9만 |
|---|
| 2026.04.17 | ₩13,600 | ₩13,660 | ₩13,000 | ₩13,320 | -2.06% | 25.3만 |
|---|
| 2026.04.16 | ₩13,500 | ₩13,870 | ₩13,110 | ₩13,520 | +0.15% | 44.6만 |
|---|
| 2026.04.15 | ₩13,710 | ₩13,710 | ₩12,720 | ₩13,220 | -3.57% | 37.3만 |
|---|
| 2026.04.14 | ₩12,370 | ₩13,370 | ₩12,250 | ₩13,150 | +6.31% | 58.1만 |
|---|
| 2026.04.13 | ₩11,600 | ₩12,070 | ₩11,310 | ₩11,970 | +3.19% | 30.2만 |
|---|
| 2026.04.10 | ₩11,330 | ₩11,760 | ₩11,330 | ₩11,630 | +2.65% | 15.5만 |
|---|
| 2026.04.09 | ₩11,130 | ₩11,190 | ₩10,740 | ₩11,170 | +0.36% | 12.4만 |
|---|
| 2026.04.08 | ₩10,650 | ₩11,150 | ₩10,320 | ₩11,120 | +4.41% | 16.1만 |
|---|
| 2026.04.07 | ₩10,360 | ₩10,560 | ₩10,260 | ₩10,300 | -0.58% | 5만 |
|---|
| 2026.04.06 | ₩10,570 | ₩10,640 | ₩10,250 | ₩10,290 | -2.65% | 6.8만 |
|---|
| 2026.04.03 | ₩10,350 | ₩10,600 | ₩10,320 | ₩10,410 | +0.58% | 8.9만 |
|---|
| 2026.04.02 | ₩10,920 | ₩11,040 | ₩10,190 | ₩10,300 | -5.68% | 12.7만 |
|---|
| 2026.04.01 | ₩10,500 | ₩10,960 | ₩10,500 | ₩10,950 | +4.29% | 7.9만 |
|---|
| 2026.03.31 | ₩10,600 | ₩10,650 | ₩10,300 | ₩10,310 | -2.74% | 7.5만 |
|---|
| 2026.03.30 | ₩10,550 | ₩10,760 | ₩10,290 | ₩10,640 | +0.85% | 8.6만 |
|---|
| 2026.03.27 | ₩10,910 | ₩11,000 | ₩10,520 | ₩10,800 | -1.01% | 9.9만 |
|---|
| 2026.03.26 | ₩11,570 | ₩11,660 | ₩11,030 | ₩11,040 | -4.58% | 10.3만 |
|---|
| 2026.03.25 | ₩11,190 | ₩11,690 | ₩11,190 | ₩11,570 | +3.40% | 8.7만 |
|---|
| 2026.03.24 | ₩11,460 | ₩11,540 | ₩10,930 | ₩11,090 | -3.23% | 11.7만 |
|---|
| 2026.03.23 | ₩11,680 | ₩11,690 | ₩11,200 | ₩11,290 | -3.34% | 14.2만 |
|---|
| 2026.03.20 | ₩11,780 | ₩12,020 | ₩11,690 | ₩11,880 | +0.85% | 15.7만 |
|---|
| 2026.03.19 | ₩11,640 | ₩11,890 | ₩11,500 | ₩11,780 | +1.20% | 15.3만 |
|---|
| 2026.03.18 | ₩11,900 | ₩12,080 | ₩11,840 | ₩11,970 | +0.59% | 24.4만 |
|---|
| 2026.03.17 | ₩11,640 | ₩11,950 | ₩11,480 | ₩11,800 | +1.37% | 23만 |
|---|
| 2026.03.16 | ₩11,830 | ₩11,930 | ₩11,400 | ₩11,400 | -3.63% | 26.6만 |
|---|
| 2026.03.13 | ₩12,250 | ₩12,440 | ₩11,600 | ₩11,830 | -3.43% | 76만 |
|---|
| 2026.03.12 | ₩13,490 | ₩13,600 | ₩13,230 | ₩13,550 | +0.44% | 14.3만 |
|---|
| 2026.03.11 | ₩13,340 | ₩13,740 | ₩13,200 | ₩13,490 | +1.12% | 20.1만 |
|---|
| 2026.03.10 | ₩13,130 | ₩13,330 | ₩12,940 | ₩13,180 | +0.38% | 13.1만 |
|---|
| 2026.03.09 | ₩13,080 | ₩13,150 | ₩12,340 | ₩12,570 | -3.90% | 19.4만 |
|---|
| 2026.03.06 | ₩13,140 | ₩13,630 | ₩12,790 | ₩13,520 | +2.89% | 18.4만 |
|---|
| 2026.03.05 | ₩12,760 | ₩13,410 | ₩12,760 | ₩13,210 | +3.53% | 26.1만 |
|---|
| 2026.03.04 | ₩13,050 | ₩13,440 | ₩11,860 | ₩11,990 | -8.12% | 48.9만 |
|---|
| 2026.03.03 | ₩14,620 | ₩14,940 | ₩13,610 | ₩13,680 | -6.43% | 47.8만 |
|---|
| 2026.02.27 | ₩14,380 | ₩15,560 | ₩14,020 | ₩15,110 | +5.08% | 77.4만 |
|---|
| 2026.02.26 | ₩14,330 | ₩15,120 | ₩14,160 | ₩14,390 | +0.42% | 53.4만 |
|---|
| 2026.02.25 | ₩13,850 | ₩14,330 | ₩13,850 | ₩13,910 | +0.43% | 44.2만 |
|---|
| 2026.02.24 | ₩13,390 | ₩13,660 | ₩13,010 | ₩13,640 | +1.87% | 16.5만 |
|---|
| 2026.02.23 | ₩14,080 | ₩14,080 | ₩13,200 | ₩13,300 | -5.54% | 24.1만 |
|---|
| 2026.02.20 | ₩13,670 | ₩13,900 | ₩13,530 | ₩13,670 | 0.00% | 18.4만 |
|---|
| 2026.02.19 | ₩13,000 | ₩13,690 | ₩13,000 | ₩13,670 | +5.15% | 29.2만 |
|---|
| 2026.02.13 | ₩13,200 | ₩13,300 | ₩12,850 | ₩12,920 | -2.12% | 14.2만 |
|---|
| 2026.02.12 | ₩13,300 | ₩13,420 | ₩13,170 | ₩13,270 | -0.23% | 13.5만 |
|---|
| 2026.02.11 | ₩13,230 | ₩13,230 | ₩12,980 | ₩13,160 | -0.53% | 11.2만 |
|---|
| 2026.02.10 | ₩13,370 | ₩13,370 | ₩13,010 | ₩13,230 | -1.05% | 14.7만 |
|---|
| 2026.02.09 | ₩12,900 | ₩13,290 | ₩12,850 | ₩13,250 | +2.71% | 25.3만 |
|---|
| 2026.02.06 | ₩12,620 | ₩12,760 | ₩11,920 | ₩12,580 | -0.32% | 17만 |
|---|
| 2026.02.05 | ₩13,010 | ₩13,200 | ₩12,620 | ₩12,730 | -2.15% | 18.4만 |
|---|
| 2026.02.04 | ₩12,780 | ₩13,320 | ₩12,660 | ₩13,200 | +3.29% | 24.9만 |
|---|
| 2026.02.03 | ₩12,760 | ₩12,830 | ₩12,400 | ₩12,780 | +0.16% | 13.8만 |
|---|
| 2026.02.02 | ₩12,590 | ₩13,190 | ₩12,320 | ₩12,480 | -0.87% | 31.9만 |
|---|
| 2026.01.30 | ₩12,800 | ₩12,950 | ₩12,550 | ₩12,660 | -1.09% | 18.9만 |
|---|
| 2026.01.29 | ₩12,740 | ₩13,030 | ₩12,320 | ₩12,780 | +0.31% | 28.9만 |
|---|
| 2026.01.28 | ₩12,850 | ₩12,890 | ₩12,550 | ₩12,720 | -1.01% | 18.1만 |
|---|
| 2026.01.27 | ₩12,620 | ₩12,800 | ₩12,480 | ₩12,730 | +0.87% | 20.5만 |
|---|
| 2026.01.26 | ₩12,600 | ₩12,780 | ₩12,360 | ₩12,610 | +0.08% | 18.2만 |
|---|
| 2026.01.23 | ₩12,400 | ₩12,630 | ₩12,220 | ₩12,600 | +1.61% | 20.5만 |
|---|
| 2026.01.22 | ₩12,550 | ₩12,790 | ₩12,200 | ₩12,340 | -1.67% | 17.4만 |
|---|
| 2026.01.21 | ₩12,070 | ₩12,590 | ₩11,880 | ₩12,330 | +2.15% | 27.6만 |
|---|
| 2026.01.20 | ₩12,010 | ₩12,230 | ₩11,730 | ₩12,120 | +0.92% | 12.5만 |
|---|
| 2026.01.19 | ₩12,040 | ₩12,140 | ₩11,890 | ₩12,010 | -0.25% | 13.3만 |
|---|
| 2026.01.16 | ₩12,100 | ₩12,180 | ₩11,870 | ₩12,040 | -0.50% | 11.3만 |
|---|
| 2026.01.15 | ₩11,740 | ₩12,000 | ₩11,500 | ₩11,990 | +2.13% | 8.9만 |
|---|
| 2026.01.14 | ₩11,810 | ₩11,990 | ₩11,700 | ₩11,740 | -0.59% | 10.6만 |
|---|
| 2026.01.13 | ₩12,000 | ₩12,050 | ₩11,790 | ₩11,860 | -1.17% | 8.3만 |
|---|
| 2026.01.12 | ₩12,060 | ₩12,240 | ₩11,880 | ₩12,000 | -0.50% | 14만 |
|---|
| 2026.01.09 | ₩12,170 | ₩12,170 | ₩11,700 | ₩11,880 | -2.38% | 9.7만 |
|---|
| 2026.01.08 | ₩12,170 | ₩12,170 | ₩11,900 | ₩11,920 | -2.05% | 9.2만 |
|---|
| 2026.01.07 | ₩12,480 | ₩12,520 | ₩11,990 | ₩12,170 | -2.48% | 16.9만 |
|---|
| 2026.01.06 | ₩12,700 | ₩12,700 | ₩12,380 | ₩12,620 | -0.63% | 14.5만 |
|---|
| 2026.01.05 | ₩12,550 | ₩12,880 | ₩12,450 | ₩12,700 | +1.20% | 38.2만 |
|---|
| 2026.01.02 | ₩12,000 | ₩12,420 | ₩11,900 | ₩12,370 | +3.08% | 20.7만 |
|---|
| 2025.12.30 | ₩11,620 | ₩11,890 | ₩11,530 | ₩11,890 | +2.32% | 7.1만 |
|---|
| 2025.12.29 | ₩11,490 | ₩11,650 | ₩11,210 | ₩11,600 | +0.96% | 5.3만 |
|---|
| 2025.12.26 | ₩11,480 | ₩11,580 | ₩11,370 | ₩11,510 | +0.26% | 3.5만 |
|---|
| 2025.12.24 | ₩11,600 | ₩11,630 | ₩11,270 | ₩11,330 | -2.33% | 3.7만 |
|---|
| 2025.12.23 | ₩11,430 | ₩11,660 | ₩11,370 | ₩11,640 | +1.84% | 4.9만 |
|---|
| 2025.12.22 | ₩11,000 | ₩11,480 | ₩11,000 | ₩11,400 | +3.64% | 4.2만 |
|---|
| 2025.12.19 | ₩10,980 | ₩10,980 | ₩10,770 | ₩10,870 | -1.00% | 1.6만 |
|---|
| 2025.12.18 | ₩11,030 | ₩11,080 | ₩10,710 | ₩10,810 | -1.99% | 3.6만 |
|---|
| 2025.12.17 | ₩11,110 | ₩11,230 | ₩11,060 | ₩11,170 | +0.54% | 2.8만 |
|---|
| 2025.12.16 | ₩11,300 | ₩11,380 | ₩11,020 | ₩11,100 | -1.77% | 3.6만 |
|---|
| 2025.12.15 | ₩11,390 | ₩11,400 | ₩11,260 | ₩11,340 | -0.44% | 2.3만 |
|---|
| 2025.12.12 | ₩11,450 | ₩11,490 | ₩11,380 | ₩11,490 | +0.35% | 2.3만 |
|---|
| 2025.12.11 | ₩11,600 | ₩11,610 | ₩11,360 | ₩11,420 | -1.55% | 2.8만 |
|---|
| 2025.12.10 | ₩11,540 | ₩11,620 | ₩11,410 | ₩11,480 | -0.52% | 1.4만 |
|---|
| 2025.12.09 | ₩11,490 | ₩11,560 | ₩11,380 | ₩11,500 | +0.09% | 2.5만 |
|---|
| 2025.12.08 | ₩11,690 | ₩11,720 | ₩11,400 | ₩11,540 | -1.28% | 2만 |
|---|
| 2025.12.05 | ₩11,530 | ₩11,700 | ₩11,530 | ₩11,670 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩11,600 | ₩11,680 | ₩11,360 | ₩11,400 | -1.72% | 2.4만 |
|---|
| 2025.12.03 | ₩11,600 | ₩11,690 | ₩11,590 | ₩11,640 | +0.34% | 2.6만 |
|---|
| 2025.12.02 | ₩11,630 | ₩11,690 | ₩11,520 | ₩11,590 | -0.34% | 1.9만 |
|---|
| 2025.12.01 | ₩11,520 | ₩11,700 | ₩11,500 | ₩11,610 | +0.78% | 3.9만 |
|---|
| 2025.11.28 | ₩11,280 | ₩11,440 | ₩11,200 | ₩11,410 | +1.15% | 2.3만 |
|---|
| 2025.11.27 | ₩11,320 | ₩11,390 | ₩11,120 | ₩11,130 | -1.68% | 1.8만 |
|---|
| 2025.11.26 | ₩11,060 | ₩11,300 | ₩11,010 | ₩11,220 | +1.45% | 1.5만 |
|---|
| 2025.11.25 | ₩11,210 | ₩11,390 | ₩11,000 | ₩11,110 | -0.89% | 3.6만 |
|---|
| 2025.11.24 | ₩11,150 | ₩11,330 | ₩10,910 | ₩10,910 | -2.15% | 2.8만 |
|---|
| 2025.11.21 | ₩11,320 | ₩11,640 | ₩11,110 | ₩11,110 | -1.86% | 4.9만 |
|---|
| 2025.11.20 | ₩11,590 | ₩11,790 | ₩11,590 | ₩11,790 | +1.73% | 3.5만 |
|---|
| 2025.11.19 | ₩11,650 | ₩11,700 | ₩11,240 | ₩11,380 | -2.32% | 3만 |
|---|
| 2025.11.18 | ₩11,810 | ₩12,050 | ₩11,470 | ₩11,500 | -2.62% | 6.5만 |
|---|
| 2025.11.17 | ₩11,850 | ₩12,130 | ₩11,580 | ₩12,050 | +1.69% | 6.6만 |
|---|
| 2025.11.14 | ₩11,850 | ₩11,900 | ₩11,650 | ₩11,670 | -1.52% | 4.7만 |
|---|
| 2025.11.13 | ₩12,470 | ₩12,470 | ₩12,060 | ₩12,160 | -2.49% | 5.6만 |
|---|
| 2025.11.12 | ₩12,460 | ₩12,540 | ₩12,150 | ₩12,410 | -0.40% | 8.5만 |
|---|
| 2025.11.11 | ₩12,030 | ₩12,590 | ₩11,980 | ₩12,110 | +0.67% | 11.2만 |
|---|
| 2025.11.10 | ₩11,780 | ₩11,890 | ₩11,420 | ₩11,850 | +0.59% | 5.1만 |
|---|
| 2025.11.07 | ₩11,910 | ₩12,350 | ₩11,570 | ₩11,700 | -1.76% | 12.3만 |
|---|
| 2025.11.06 | ₩12,210 | ₩12,320 | ₩11,870 | ₩12,110 | -0.82% | 7.1만 |
|---|
| 2025.11.05 | ₩12,080 | ₩12,090 | ₩11,370 | ₩11,800 | -2.32% | 9.4만 |
|---|
| 2025.11.04 | ₩12,880 | ₩12,880 | ₩12,300 | ₩12,340 | -4.19% | 20.2만 |
|---|
| 2025.11.03 | ₩11,490 | ₩12,220 | ₩11,470 | ₩12,090 | +5.22% | 17.7만 |
|---|
| 2025.10.31 | ₩11,550 | ₩11,570 | ₩11,410 | ₩11,480 | -0.61% | 3.6만 |
|---|
| 2025.10.30 | ₩11,900 | ₩12,000 | ₩11,500 | ₩11,550 | -2.94% | 6.8만 |
|---|
| 2025.10.29 | ₩12,050 | ₩12,050 | ₩11,790 | ₩11,900 | -1.24% | 5.3만 |
|---|
| 2025.10.28 | ₩12,020 | ₩12,100 | ₩11,910 | ₩11,960 | -0.50% | 4.5만 |
|---|
| 2025.10.27 | ₩12,010 | ₩12,050 | ₩11,310 | ₩11,850 | -1.33% | 5.6만 |
|---|
| 2025.10.24 | ₩11,690 | ₩11,770 | ₩11,600 | ₩11,700 | +0.09% | 5만 |
|---|
| 2025.10.23 | ₩11,780 | ₩11,830 | ₩11,510 | ₩11,580 | -1.70% | 3.2만 |
|---|
| 2025.10.22 | ₩11,660 | ₩11,790 | ₩11,550 | ₩11,790 | +1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩11,970 | ₩12,050 | ₩11,690 | ₩11,740 | -1.92% | 4.7만 |
|---|
| 2025.10.20 | ₩12,000 | ₩12,000 | ₩11,720 | ₩11,870 | -1.08% | 2.6만 |
|---|
| 2025.10.17 | ₩12,050 | ₩12,050 | ₩11,820 | ₩11,850 | -1.66% | 4.2만 |
|---|
| 2025.10.16 | ₩12,390 | ₩12,400 | ₩11,990 | ₩12,010 | -3.07% | 6.9만 |
|---|
| 2025.10.15 | ₩12,090 | ₩12,420 | ₩12,050 | ₩12,390 | +2.48% | 11.3만 |
|---|
| 2025.10.14 | ₩12,350 | ₩12,350 | ₩11,800 | ₩12,030 | -2.59% | 11.4만 |
|---|
| 2025.10.13 | ₩11,370 | ₩11,880 | ₩11,370 | ₩11,860 | +4.31% | 3.2만 |
|---|
| 2025.10.10 | ₩12,050 | ₩12,080 | ₩11,820 | ₩11,890 | -1.33% | 3.6만 |
|---|