시장 데이터를 불러오는 중
전체 종목
케이피티유 과거 주가
054410.KQ · KOSDAQ
주요 제품·사업: Vacuum Treatment, Plasma Surface Treatment
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054410.KQ · KOSDAQ
주요 제품·사업: Vacuum Treatment, Plasma Surface Treatment
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,385 | ₩2,515 | ₩2,350 | ₩2,510 | +5.24% | 1.5만 |
| 2026.10.08 | ₩2,500 | ₩2,505 | ₩2,375 | ₩2,410 | -3.60% | 2.3만 |
| 2026.10.07 | ₩2,625 | ₩2,625 | ₩2,370 | ₩2,505 | -4.57% | 5.7만 |
| 2026.10.06 | ₩3,105 | ₩3,105 | ₩2,610 | ₩2,625 | -15.46% | 3.8만 |
| 2026.10.02 | ₩2,870 | ₩2,890 | ₩2,770 | ₩2,820 | -1.74% | 2.4만 |
| 2026.10.01 | ₩3,055 | ₩3,085 | ₩2,755 | ₩2,820 | -7.69% | 3.4만 |
| 2026.09.30 | ₩3,240 | ₩3,255 | ₩2,995 | ₩3,055 | -5.71% | 1.3만 |
| 2026.09.29 | ₩3,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,190 |
| ₩3,265 |
| +2.35% |
| 1.1천 |
| 2026.09.28 | ₩3,400 | ₩3,400 | ₩3,315 | ₩3,325 | -2.21% | 457 |
|---|
| 2026.09.23 | ₩3,550 | ₩3,630 | ₩3,315 | ₩3,315 | -6.62% | 742 |
|---|
| 2026.09.22 | ₩3,450 | ₩3,490 | ₩3,400 | ₩3,400 | -1.45% | 6.9천 |
|---|
| 2026.09.21 | ₩3,375 | ₩3,450 | ₩3,370 | ₩3,425 | +1.48% | 1천 |
|---|
| 2026.09.18 | ₩3,360 | ₩3,365 | ₩3,350 | ₩3,365 | +0.15% | 3.9천 |
|---|
| 2026.09.17 | ₩3,400 | ₩3,400 | ₩3,345 | ₩3,350 | -1.47% | 1.2천 |
|---|
| 2026.09.16 | ₩3,375 | ₩3,420 | ₩3,375 | ₩3,395 | +0.59% | 294 |
|---|
| 2026.09.15 | ₩3,415 | ₩3,445 | ₩3,400 | ₩3,410 | -0.15% | 1.1천 |
|---|
| 2026.09.14 | ₩3,410 | ₩3,445 | ₩3,350 | ₩3,445 | +1.03% | 3.5천 |
|---|
| 2026.09.11 | ₩3,370 | ₩3,450 | ₩3,365 | ₩3,410 | +1.19% | 1.1천 |
|---|
| 2026.09.10 | ₩3,370 | ₩3,760 | ₩3,360 | ₩3,365 | -0.15% | 3.6천 |
|---|
| 2026.09.09 | ₩3,365 | ₩3,495 | ₩3,355 | ₩3,360 | -0.15% | 1.5만 |
|---|
| 2026.09.08 | ₩3,350 | ₩3,415 | ₩3,310 | ₩3,365 | +0.45% | 3.5천 |
|---|
| 2026.09.07 | ₩3,425 | ₩3,465 | ₩3,415 | ₩3,415 | -0.29% | 2.3천 |
|---|
| 2026.09.04 | ₩3,410 | ₩3,465 | ₩3,410 | ₩3,425 | +0.44% | 132 |
|---|
| 2026.09.03 | ₩3,290 | ₩3,447 | ₩3,290 | ₩3,435 | +4.41% | 9천 |
|---|
| 2026.09.02 | ₩3,355 | ₩3,410 | ₩3,310 | ₩3,315 | -1.19% | 9.6천 |
|---|
| 2026.09.01 | ₩3,350 | ₩3,440 | ₩3,350 | ₩3,440 | +2.69% | 4.7천 |
|---|
| 2026.08.31 | ₩3,435 | ₩3,460 | ₩3,375 | ₩3,425 | -0.29% | 5.7천 |
|---|
| 2026.08.28 | ₩3,390 | ₩3,460 | ₩3,320 | ₩3,435 | +1.33% | 5.6천 |
|---|
| 2026.08.27 | ₩3,640 | ₩3,640 | ₩3,185 | ₩3,370 | -7.42% | 1.7만 |
|---|
| 2026.08.26 | ₩3,640 | ₩3,640 | ₩3,470 | ₩3,470 | -4.67% | 2.7천 |
|---|
| 2026.08.25 | ₩3,485 | ₩3,500 | ₩3,450 | ₩3,470 | -0.43% | 6.4천 |
|---|
| 2026.08.24 | ₩3,555 | ₩3,700 | ₩3,465 | ₩3,485 | -1.97% | 6.8천 |
|---|
| 2026.08.21 | ₩3,485 | ₩3,625 | ₩3,485 | ₩3,555 | +2.01% | 6.4천 |
|---|
| 2026.08.20 | ₩3,495 | ₩3,530 | ₩3,420 | ₩3,475 | -0.57% | 1.3천 |
|---|
| 2026.08.19 | ₩3,650 | ₩3,710 | ₩3,475 | ₩3,495 | -4.25% | 8.1천 |
|---|
| 2026.08.18 | ₩3,515 | ₩3,620 | ₩3,415 | ₩3,620 | +2.99% | 1.2만 |
|---|
| 2026.08.14 | ₩3,600 | ₩3,715 | ₩3,450 | ₩3,450 | -4.17% | 3.7천 |
|---|
| 2026.08.13 | ₩3,465 | ₩3,640 | ₩3,405 | ₩3,640 | +5.05% | 8.6천 |
|---|
| 2026.08.12 | ₩3,700 | ₩3,700 | ₩3,420 | ₩3,465 | -6.35% | 4.4천 |
|---|
| 2026.08.11 | ₩3,790 | ₩3,790 | ₩3,485 | ₩3,540 | -6.60% | 2.3천 |
|---|
| 2026.08.10 | ₩3,700 | ₩3,700 | ₩3,485 | ₩3,545 | -4.19% | 7.9천 |
|---|
| 2026.08.07 | ₩3,710 | ₩3,710 | ₩3,460 | ₩3,515 | -5.26% | 8.7천 |
|---|
| 2026.08.06 | ₩3,455 | ₩3,727 | ₩3,455 | ₩3,570 | +3.33% | 2만 |
|---|
| 2026.08.05 | ₩3,600 | ₩3,760 | ₩3,395 | ₩3,445 | -4.31% | 1만 |
|---|
| 2026.08.04 | ₩3,960 | ₩3,960 | ₩3,600 | ₩3,600 | -9.09% | 1.3만 |
|---|
| 2026.08.03 | ₩3,795 | ₩3,960 | ₩3,510 | ₩3,960 | +4.35% | 3.3만 |
|---|
| 2026.07.31 | ₩3,885 | ₩3,885 | ₩3,665 | ₩3,665 | -5.66% | 1.4천 |
|---|
| 2026.07.30 | ₩3,740 | ₩3,840 | ₩3,740 | ₩3,840 | +2.67% | 2.7만 |
|---|
| 2026.07.29 | ₩3,705 | ₩3,825 | ₩3,680 | ₩3,790 | +2.29% | 3.1만 |
|---|
| 2026.07.28 | ₩3,710 | ₩3,755 | ₩3,680 | ₩3,705 | -0.13% | 2만 |
|---|
| 2026.07.27 | ₩3,690 | ₩3,710 | ₩3,650 | ₩3,700 | +0.27% | 1.6만 |
|---|
| 2026.07.24 | ₩3,745 | ₩3,745 | ₩3,685 | ₩3,690 | -1.47% | 5.2천 |
|---|
| 2026.07.23 | ₩3,585 | ₩3,770 | ₩3,585 | ₩3,675 | +2.51% | 1.8만 |
|---|
| 2026.07.22 | ₩3,595 | ₩3,780 | ₩3,595 | ₩3,600 | +0.14% | 2.8만 |
|---|
| 2026.07.21 | ₩3,600 | ₩3,690 | ₩3,460 | ₩3,590 | -0.28% | 3.3만 |
|---|
| 2026.07.20 | ₩3,625 | ₩3,800 | ₩3,545 | ₩3,715 | +2.48% | 2.5만 |
|---|
| 2026.07.16 | ₩3,735 | ₩3,740 | ₩3,620 | ₩3,625 | -2.95% | 1.6만 |
|---|
| 2026.07.15 | ₩3,800 | ₩3,875 | ₩3,600 | ₩3,730 | -1.84% | 11.3만 |
|---|
| 2026.07.14 | ₩3,455 | ₩3,455 | ₩3,150 | ₩3,240 | -6.22% | 1.5만 |
|---|
| 2026.07.13 | ₩3,265 | ₩3,480 | ₩3,095 | ₩3,455 | +5.82% | 2만 |
|---|
| 2026.07.10 | ₩3,530 | ₩3,530 | ₩2,915 | ₩3,230 | -8.50% | 5.3천 |
|---|
| 2026.07.09 | ₩3,100 | ₩3,305 | ₩3,100 | ₩3,175 | +2.42% | 1.1만 |
|---|
| 2026.07.08 | ₩3,290 | ₩3,290 | ₩3,130 | ₩3,160 | -3.95% | 2.3천 |
|---|
| 2026.07.07 | ₩3,360 | ₩3,365 | ₩3,205 | ₩3,310 | -1.49% | 1.6만 |
|---|
| 2026.07.06 | ₩3,155 | ₩3,365 | ₩3,155 | ₩3,330 | +5.55% | 8.2천 |
|---|
| 2026.07.03 | ₩3,120 | ₩3,175 | ₩3,105 | ₩3,175 | +1.76% | 4.1천 |
|---|
| 2026.07.02 | ₩3,250 | ₩3,290 | ₩3,155 | ₩3,155 | -2.92% | 6.1천 |
|---|
| 2026.07.01 | ₩3,300 | ₩3,420 | ₩3,170 | ₩3,280 | -0.61% | 1.3만 |
|---|
| 2026.06.30 | ₩2,870 | ₩3,330 | ₩2,870 | ₩3,300 | +14.98% | 9.1천 |
|---|
| 2026.06.29 | ₩3,030 | ₩3,155 | ₩2,740 | ₩2,870 | -5.28% | 1.5만 |
|---|
| 2026.06.26 | ₩3,010 | ₩3,250 | ₩2,560 | ₩3,055 | +1.50% | 2.5만 |
|---|
| 2026.06.25 | ₩2,935 | ₩3,050 | ₩2,780 | ₩3,010 | +2.56% | 1.9만 |
|---|
| 2026.06.24 | ₩2,680 | ₩3,085 | ₩2,680 | ₩2,725 | +1.68% | 2만 |
|---|
| 2026.06.23 | ₩2,795 | ₩2,855 | ₩2,440 | ₩2,680 | -4.11% | 3만 |
|---|
| 2026.06.22 | ₩2,865 | ₩2,885 | ₩2,795 | ₩2,795 | -2.44% | 6천 |
|---|
| 2026.06.19 | ₩2,945 | ₩3,060 | ₩2,840 | ₩2,860 | -2.89% | 2.9천 |
|---|
| 2026.06.18 | ₩2,980 | ₩2,995 | ₩2,940 | ₩2,965 | -0.50% | 1.2천 |
|---|
| 2026.06.17 | ₩2,930 | ₩3,060 | ₩2,920 | ₩2,975 | +1.54% | 2천 |
|---|
| 2026.06.16 | ₩2,960 | ₩2,960 | ₩2,905 | ₩2,930 | -1.01% | 1.3천 |
|---|
| 2026.06.15 | ₩2,925 | ₩2,970 | ₩2,890 | ₩2,960 | +1.20% | 6.8천 |
|---|
| 2026.06.12 | ₩2,920 | ₩2,965 | ₩2,895 | ₩2,920 | 0.00% | 6.2천 |
|---|
| 2026.06.11 | ₩2,790 | ₩2,945 | ₩2,650 | ₩2,915 | +4.48% | 1만 |
|---|
| 2026.06.10 | ₩2,880 | ₩3,095 | ₩2,660 | ₩2,790 | -3.13% | 1 |
|---|
| 2026.06.09 | ₩2,895 | ₩3,165 | ₩2,840 | ₩2,870 | -0.86% | 1.4만 |
|---|
| 2026.06.08 | ₩2,950 | ₩2,965 | ₩2,870 | ₩2,900 | -1.69% | 8.2천 |
|---|
| 2026.06.05 | ₩2,990 | ₩3,070 | ₩2,940 | ₩2,950 | -1.34% | 7.2천 |
|---|
| 2026.06.04 | ₩3,165 | ₩3,165 | ₩2,975 | ₩2,990 | -5.53% | 1.1만 |
|---|
| 2026.06.02 | ₩3,190 | ₩3,280 | ₩2,925 | ₩3,165 | -0.78% | 2.3만 |
|---|
| 2026.06.01 | ₩3,385 | ₩3,385 | ₩3,200 | ₩3,215 | -5.02% | 2.2만 |
|---|
| 2026.05.29 | ₩3,350 | ₩3,385 | ₩3,250 | ₩3,385 | +1.04% | 1.5만 |
|---|
| 2026.05.28 | ₩3,310 | ₩3,397 | ₩3,275 | ₩3,370 | +1.81% | 5.6천 |
|---|
| 2026.05.27 | ₩3,465 | ₩3,465 | ₩3,180 | ₩3,325 | -4.04% | 2.1만 |
|---|
| 2026.05.26 | ₩3,615 | ₩3,615 | ₩3,465 | ₩3,465 | -4.15% | 1.6만 |
|---|
| 2026.05.22 | ₩3,615 | ₩3,710 | ₩3,535 | ₩3,615 | 0.00% | 5천 |
|---|
| 2026.05.21 | ₩3,510 | ₩3,625 | ₩3,510 | ₩3,615 | +2.99% | 4.9천 |
|---|
| 2026.05.20 | ₩3,520 | ₩3,545 | ₩3,440 | ₩3,545 | +0.71% | 9천 |
|---|
| 2026.05.19 | ₩3,520 | ₩3,545 | ₩3,465 | ₩3,545 | +0.71% | 1.2만 |
|---|
| 2026.05.18 | ₩3,445 | ₩3,575 | ₩3,445 | ₩3,545 | +2.90% | 1.5만 |
|---|
| 2026.05.15 | ₩3,620 | ₩3,620 | ₩3,565 | ₩3,575 | -1.24% | 5.9천 |
|---|
| 2026.05.14 | ₩3,605 | ₩3,700 | ₩3,565 | ₩3,620 | +0.42% | 1.6만 |
|---|
| 2026.05.13 | ₩3,625 | ₩3,640 | ₩3,560 | ₩3,615 | -0.28% | 1.1만 |
|---|
| 2026.05.12 | ₩3,650 | ₩3,650 | ₩3,630 | ₩3,640 | -0.27% | 1만 |
|---|
| 2026.05.11 | ₩3,720 | ₩3,720 | ₩3,635 | ₩3,650 | -1.88% | 2.1만 |
|---|
| 2026.05.08 | ₩3,785 | ₩3,820 | ₩3,700 | ₩3,720 | -1.72% | 6.2천 |
|---|
| 2026.05.07 | ₩3,955 | ₩3,955 | ₩3,710 | ₩3,785 | -4.30% | 5.4천 |
|---|
| 2026.05.06 | ₩3,875 | ₩3,960 | ₩3,710 | ₩3,800 | -1.94% | 1.6만 |
|---|
| 2026.05.04 | ₩3,845 | ₩3,870 | ₩3,770 | ₩3,775 | -1.82% | 1만 |
|---|
| 2026.04.30 | ₩3,875 | ₩3,875 | ₩3,735 | ₩3,875 | 0.00% | 1.6만 |
|---|
| 2026.04.29 | ₩3,955 | ₩4,250 | ₩3,755 | ₩3,875 | -2.02% | 3.3만 |
|---|
| 2026.04.28 | ₩3,630 | ₩4,075 | ₩3,570 | ₩3,955 | +8.95% | 10만 |
|---|
| 2026.04.27 | ₩3,680 | ₩3,850 | ₩3,610 | ₩3,630 | -1.36% | 1.8만 |
|---|
| 2026.04.24 | ₩3,615 | ₩3,685 | ₩3,615 | ₩3,660 | +1.24% | 1.1만 |
|---|
| 2026.04.23 | ₩3,700 | ₩3,705 | ₩3,605 | ₩3,615 | -2.30% | 1.3만 |
|---|
| 2026.04.22 | ₩3,750 | ₩3,820 | ₩3,685 | ₩3,700 | -1.33% | 2.5만 |
|---|
| 2026.04.21 | ₩3,695 | ₩3,840 | ₩3,665 | ₩3,675 | -0.54% | 3만 |
|---|
| 2026.04.20 | ₩3,640 | ₩3,790 | ₩3,640 | ₩3,695 | +1.51% | 8.9천 |
|---|
| 2026.04.17 | ₩3,635 | ₩3,660 | ₩3,620 | ₩3,650 | +0.41% | 8.4천 |
|---|
| 2026.04.16 | ₩3,700 | ₩3,710 | ₩3,620 | ₩3,635 | -1.76% | 5천 |
|---|
| 2026.04.15 | ₩3,675 | ₩3,715 | ₩3,620 | ₩3,670 | -0.14% | 2만 |
|---|
| 2026.04.14 | ₩3,695 | ₩3,825 | ₩3,660 | ₩3,675 | -0.54% | 2.2만 |
|---|
| 2026.04.13 | ₩3,610 | ₩3,840 | ₩3,590 | ₩3,695 | +2.35% | 3.7만 |
|---|
| 2026.04.10 | ₩3,620 | ₩3,660 | ₩3,590 | ₩3,590 | -0.83% | 9.3천 |
|---|
| 2026.04.09 | ₩3,610 | ₩3,700 | ₩3,560 | ₩3,590 | -0.55% | 1.4만 |
|---|
| 2026.04.08 | ₩3,635 | ₩3,810 | ₩3,585 | ₩3,595 | -1.10% | 1.4만 |
|---|
| 2026.04.07 | ₩3,650 | ₩3,705 | ₩3,565 | ₩3,630 | -0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩3,605 | ₩3,850 | ₩3,580 | ₩3,675 | +1.94% | 4.6만 |
|---|
| 2026.04.03 | ₩3,645 | ₩3,885 | ₩3,590 | ₩3,600 | -1.23% | 5.1만 |
|---|
| 2026.04.02 | ₩3,590 | ₩3,645 | ₩3,505 | ₩3,615 | +0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩3,630 | ₩3,680 | ₩3,485 | ₩3,590 | -1.10% | 3.6만 |
|---|
| 2026.03.31 | ₩3,405 | ₩3,790 | ₩3,380 | ₩3,630 | +6.61% | 13.8만 |
|---|
| 2026.03.30 | ₩3,405 | ₩3,450 | ₩3,350 | ₩3,405 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩3,410 | ₩3,465 | ₩3,380 | ₩3,405 | -0.15% | 1.2만 |
|---|
| 2026.03.26 | ₩3,490 | ₩3,490 | ₩3,410 | ₩3,410 | -2.29% | 9.3천 |
|---|
| 2026.03.25 | ₩3,410 | ₩3,495 | ₩3,405 | ₩3,465 | +1.61% | 5천 |
|---|
| 2026.03.24 | ₩3,380 | ₩3,435 | ₩3,370 | ₩3,435 | +1.63% | 6.3천 |
|---|
| 2026.03.23 | ₩3,495 | ₩3,605 | ₩3,370 | ₩3,370 | -3.58% | 1.5만 |
|---|
| 2026.03.20 | ₩3,485 | ₩3,595 | ₩3,450 | ₩3,460 | -0.72% | 7.6천 |
|---|
| 2026.03.19 | ₩3,540 | ₩3,540 | ₩3,470 | ₩3,485 | -1.55% | 1만 |
|---|
| 2026.03.18 | ₩3,600 | ₩3,600 | ₩3,520 | ₩3,540 | -1.67% | 4.8천 |
|---|
| 2026.03.17 | ₩3,700 | ₩3,700 | ₩3,545 | ₩3,555 | -3.92% | 1.6만 |
|---|
| 2026.03.16 | ₩3,425 | ₩3,700 | ₩3,425 | ₩3,550 | +3.65% | 2.5만 |
|---|
| 2026.03.13 | ₩3,475 | ₩3,490 | ₩3,420 | ₩3,470 | -0.14% | 2.5만 |
|---|
| 2026.03.12 | ₩3,490 | ₩3,585 | ₩3,375 | ₩3,475 | -0.43% | 1.9만 |
|---|
| 2026.03.11 | ₩3,400 | ₩3,600 | ₩3,400 | ₩3,420 | +0.59% | 6.8천 |
|---|
| 2026.03.10 | ₩3,350 | ₩3,510 | ₩3,325 | ₩3,410 | +1.79% | 1.6만 |
|---|
| 2026.03.09 | ₩3,445 | ₩3,445 | ₩3,320 | ₩3,350 | -2.76% | 2.2만 |
|---|
| 2026.03.06 | ₩3,385 | ₩3,555 | ₩3,330 | ₩3,410 | +0.74% | 9천 |
|---|
| 2026.03.05 | ₩3,140 | ₩3,420 | ₩3,125 | ₩3,385 | +7.80% | 1.2만 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,350 | ₩3,135 | ₩3,140 | -6.27% | 3.2만 |
|---|
| 2026.03.03 | ₩3,420 | ₩3,635 | ₩3,345 | ₩3,375 | -1.32% | 2.4만 |
|---|
| 2026.02.27 | ₩3,510 | ₩3,510 | ₩3,390 | ₩3,425 | -2.42% | 1.3만 |
|---|
| 2026.02.26 | ₩3,480 | ₩3,570 | ₩3,430 | ₩3,540 | +1.72% | 2.3만 |
|---|
| 2026.02.25 | ₩3,550 | ₩3,695 | ₩3,340 | ₩3,435 | -3.24% | 2.1만 |
|---|
| 2026.02.24 | ₩3,475 | ₩3,570 | ₩3,475 | ₩3,550 | +2.16% | 1.7만 |
|---|
| 2026.02.23 | ₩3,470 | ₩3,530 | ₩3,440 | ₩3,480 | +0.29% | 1.2만 |
|---|
| 2026.02.20 | ₩3,530 | ₩3,550 | ₩3,420 | ₩3,460 | -1.98% | 4.7만 |
|---|
| 2026.02.19 | ₩3,615 | ₩3,615 | ₩3,425 | ₩3,535 | -2.21% | 4.1만 |
|---|
| 2026.02.13 | ₩3,770 | ₩3,770 | ₩3,600 | ₩3,615 | -4.11% | 1.3만 |
|---|
| 2026.02.12 | ₩3,690 | ₩3,725 | ₩3,475 | ₩3,685 | -0.14% | 1.7만 |
|---|
| 2026.02.11 | ₩3,670 | ₩3,690 | ₩3,655 | ₩3,660 | -0.27% | 3.1천 |
|---|
| 2026.02.10 | ₩3,635 | ₩3,790 | ₩3,600 | ₩3,670 | +0.96% | 1.1만 |
|---|
| 2026.02.09 | ₩3,590 | ₩3,800 | ₩3,590 | ₩3,620 | +0.84% | 4.8천 |
|---|
| 2026.02.06 | ₩3,575 | ₩3,615 | ₩3,520 | ₩3,590 | +0.42% | 8.5천 |
|---|
| 2026.02.05 | ₩3,685 | ₩3,700 | ₩3,555 | ₩3,570 | -3.12% | 5.1천 |
|---|
| 2026.02.04 | ₩3,595 | ₩3,800 | ₩3,590 | ₩3,670 | +2.09% | 1.2만 |
|---|
| 2026.02.03 | ₩3,520 | ₩3,595 | ₩3,455 | ₩3,560 | +1.14% | 1만 |
|---|
| 2026.02.02 | ₩3,675 | ₩3,675 | ₩3,480 | ₩3,480 | -5.31% | 9.3천 |
|---|
| 2026.01.30 | ₩3,800 | ₩3,800 | ₩3,655 | ₩3,675 | -3.29% | 9천 |
|---|
| 2026.01.29 | ₩3,650 | ₩3,800 | ₩3,580 | ₩3,775 | +3.42% | 1.9만 |
|---|
| 2026.01.28 | ₩3,640 | ₩3,710 | ₩3,615 | ₩3,650 | +0.27% | 6천 |
|---|
| 2026.01.27 | ₩3,800 | ₩3,800 | ₩3,600 | ₩3,600 | -5.26% | 1만 |
|---|
| 2026.01.26 | ₩3,665 | ₩3,765 | ₩3,590 | ₩3,675 | +0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩3,625 | ₩3,625 | ₩3,570 | ₩3,590 | -0.97% | 2천 |
|---|
| 2026.01.22 | ₩3,625 | ₩3,630 | ₩3,570 | ₩3,590 | -0.97% | 5.4천 |
|---|
| 2026.01.21 | ₩3,740 | ₩3,740 | ₩3,625 | ₩3,625 | -3.07% | 2.9천 |
|---|
| 2026.01.20 | ₩3,705 | ₩3,705 | ₩3,675 | ₩3,700 | -0.13% | 2.9천 |
|---|
| 2026.01.19 | ₩3,640 | ₩3,755 | ₩3,635 | ₩3,705 | +1.79% | 8.1천 |
|---|
| 2026.01.16 | ₩3,690 | ₩3,810 | ₩3,670 | ₩3,670 | -0.54% | 3.4천 |
|---|
| 2026.01.15 | ₩3,615 | ₩3,920 | ₩3,520 | ₩3,690 | +2.07% | 1.2만 |
|---|
| 2026.01.14 | ₩3,635 | ₩3,635 | ₩3,550 | ₩3,615 | -0.55% | 4.9천 |
|---|
| 2026.01.13 | ₩3,670 | ₩3,800 | ₩3,615 | ₩3,635 | -0.95% | 1만 |
|---|
| 2026.01.12 | ₩3,690 | ₩3,815 | ₩3,665 | ₩3,670 | -0.54% | 3.3천 |
|---|
| 2026.01.09 | ₩3,615 | ₩3,770 | ₩3,600 | ₩3,665 | +1.38% | 6.9천 |
|---|
| 2026.01.08 | ₩3,675 | ₩3,790 | ₩3,595 | ₩3,615 | -1.63% | 9.4천 |
|---|
| 2026.01.07 | ₩3,765 | ₩3,840 | ₩3,670 | ₩3,675 | -2.39% | 1.2만 |
|---|
| 2026.01.06 | ₩3,700 | ₩3,800 | ₩3,700 | ₩3,785 | +2.30% | 9.9천 |
|---|
| 2026.01.05 | ₩3,715 | ₩3,785 | ₩3,695 | ₩3,720 | +0.13% | 6.9천 |
|---|
| 2026.01.02 | ₩3,705 | ₩3,800 | ₩3,695 | ₩3,715 | +0.27% | 1.4만 |
|---|
| 2025.12.30 | ₩3,700 | ₩3,790 | ₩3,685 | ₩3,705 | +0.14% | 2.4만 |
|---|
| 2025.12.29 | ₩3,650 | ₩3,715 | ₩3,605 | ₩3,700 | +1.37% | 1만 |
|---|
| 2025.12.26 | ₩3,585 | ₩3,710 | ₩3,570 | ₩3,650 | +1.81% | 5천 |
|---|
| 2025.12.24 | ₩3,690 | ₩3,730 | ₩3,575 | ₩3,585 | -2.85% | 1.1만 |
|---|
| 2025.12.23 | ₩3,680 | ₩3,710 | ₩3,670 | ₩3,690 | +0.27% | 5.5천 |
|---|
| 2025.12.22 | ₩3,605 | ₩3,795 | ₩3,605 | ₩3,680 | +2.08% | 2.4만 |
|---|
| 2025.12.19 | ₩3,570 | ₩3,625 | ₩3,550 | ₩3,605 | +0.98% | 9.6천 |
|---|
| 2025.12.18 | ₩3,605 | ₩3,695 | ₩3,565 | ₩3,570 | -0.97% | 951 |
|---|
| 2025.12.17 | ₩3,575 | ₩3,630 | ₩3,560 | ₩3,605 | +0.84% | 2.2천 |
|---|
| 2025.12.16 | ₩3,525 | ₩3,730 | ₩3,525 | ₩3,575 | +1.42% | 1.1만 |
|---|
| 2025.12.15 | ₩3,545 | ₩3,545 | ₩3,520 | ₩3,525 | -0.56% | 3천 |
|---|
| 2025.12.12 | ₩3,600 | ₩3,650 | ₩3,540 | ₩3,550 | -1.39% | 3.4천 |
|---|
| 2025.12.11 | ₩3,600 | ₩3,610 | ₩3,590 | ₩3,600 | 0.00% | 3.3천 |
|---|
| 2025.12.10 | ₩3,675 | ₩3,675 | ₩3,600 | ₩3,600 | -2.04% | 1.8만 |
|---|
| 2025.12.09 | ₩3,695 | ₩3,730 | ₩3,665 | ₩3,675 | -0.54% | 2.2만 |
|---|
| 2025.12.08 | ₩3,730 | ₩3,730 | ₩3,670 | ₩3,695 | -0.94% | 9.9천 |
|---|
| 2025.12.05 | ₩3,700 | ₩3,790 | ₩3,655 | ₩3,730 | +0.81% | 4.3천 |
|---|
| 2025.12.04 | ₩3,725 | ₩3,770 | ₩3,685 | ₩3,700 | -0.67% | 1.6만 |
|---|
| 2025.12.03 | ₩3,565 | ₩3,795 | ₩3,565 | ₩3,725 | +4.49% | 3만 |
|---|
| 2025.12.02 | ₩3,560 | ₩3,575 | ₩3,540 | ₩3,565 | +0.14% | 1.1만 |
|---|
| 2025.12.01 | ₩3,505 | ₩3,600 | ₩3,460 | ₩3,560 | +1.57% | 7.4천 |
|---|
| 2025.11.28 | ₩3,520 | ₩3,520 | ₩3,475 | ₩3,505 | -0.43% | 5.1천 |
|---|
| 2025.11.27 | ₩3,510 | ₩3,520 | ₩3,505 | ₩3,520 | +0.28% | 5.1천 |
|---|
| 2025.11.26 | ₩3,480 | ₩3,595 | ₩3,460 | ₩3,505 | +0.72% | 3.3천 |
|---|
| 2025.11.25 | ₩3,535 | ₩3,640 | ₩3,480 | ₩3,480 | -1.56% | 3.9천 |
|---|
| 2025.11.24 | ₩3,590 | ₩3,600 | ₩3,405 | ₩3,530 | -1.67% | 4.3천 |
|---|
| 2025.11.21 | ₩3,465 | ₩3,575 | ₩3,450 | ₩3,460 | -0.14% | 9.8천 |
|---|
| 2025.11.20 | ₩3,480 | ₩3,535 | ₩3,435 | ₩3,465 | -0.43% | 9.2천 |
|---|
| 2025.11.19 | ₩3,540 | ₩3,540 | ₩3,430 | ₩3,480 | -1.69% | 5.3천 |
|---|
| 2025.11.18 | ₩3,455 | ₩3,550 | ₩3,350 | ₩3,540 | +2.46% | 2.5만 |
|---|
| 2025.11.17 | ₩3,490 | ₩3,515 | ₩3,340 | ₩3,455 | -1.00% | 2만 |
|---|
| 2025.11.14 | ₩3,500 | ₩3,540 | ₩3,475 | ₩3,535 | +1.00% | 2.5천 |
|---|
| 2025.11.13 | ₩3,495 | ₩3,555 | ₩3,495 | ₩3,500 | +0.14% | 2.6천 |
|---|
| 2025.11.12 | ₩3,470 | ₩3,550 | ₩3,470 | ₩3,495 | +0.72% | 4.9천 |
|---|
| 2025.11.11 | ₩3,440 | ₩3,520 | ₩3,440 | ₩3,460 | +0.58% | 7.2천 |
|---|
| 2025.11.10 | ₩3,400 | ₩3,485 | ₩3,365 | ₩3,475 | +2.21% | 1.2만 |
|---|
| 2025.11.07 | ₩3,425 | ₩3,450 | ₩3,400 | ₩3,400 | -0.73% | 8.5천 |
|---|
| 2025.11.06 | ₩3,440 | ₩3,465 | ₩3,440 | ₩3,450 | +0.29% | 1.9천 |
|---|
| 2025.11.05 | ₩3,495 | ₩3,495 | ₩3,465 | ₩3,465 | -0.86% | 5.3천 |
|---|
| 2025.11.04 | ₩3,495 | ₩3,515 | ₩3,470 | ₩3,500 | +0.14% | 1.5만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,555 | ₩3,490 | ₩3,520 | -0.85% | 6.6천 |
|---|
| 2025.10.31 | ₩3,515 | ₩3,550 | ₩3,460 | ₩3,465 | -1.42% | 4.5천 |
|---|
| 2025.10.30 | ₩3,565 | ₩3,565 | ₩3,515 | ₩3,515 | -1.40% | 6.6천 |
|---|
| 2025.10.29 | ₩3,575 | ₩3,635 | ₩3,500 | ₩3,540 | -0.98% | 7.2천 |
|---|
| 2025.10.28 | ₩3,510 | ₩3,600 | ₩3,510 | ₩3,545 | +1.00% | 2.8천 |
|---|
| 2025.10.27 | ₩3,525 | ₩3,585 | ₩3,500 | ₩3,500 | -0.71% | 9.7천 |
|---|
| 2025.10.24 | ₩3,505 | ₩3,610 | ₩3,480 | ₩3,550 | +1.28% | 3.8만 |
|---|
| 2025.10.23 | ₩3,535 | ₩3,535 | ₩3,505 | ₩3,505 | -0.85% | 2.9천 |
|---|
| 2025.10.22 | ₩3,550 | ₩3,550 | ₩3,535 | ₩3,535 | -0.42% | 1천 |
|---|
| 2025.10.21 | ₩3,560 | ₩3,585 | ₩3,510 | ₩3,550 | -0.28% | 7.5천 |
|---|
| 2025.10.20 | ₩3,495 | ₩3,635 | ₩3,470 | ₩3,545 | +1.43% | 9.6천 |
|---|
| 2025.10.17 | ₩3,545 | ₩3,625 | ₩3,495 | ₩3,495 | -1.41% | 3.9천 |
|---|
| 2025.10.16 | ₩3,485 | ₩3,680 | ₩3,440 | ₩3,545 | +1.72% | 1만 |
|---|
| 2025.10.15 | ₩3,505 | ₩3,505 | ₩3,450 | ₩3,485 | -0.57% | 3.8천 |
|---|
| 2025.10.14 | ₩3,500 | ₩3,545 | ₩3,500 | ₩3,505 | +0.14% | 1만 |
|---|
| 2025.10.13 | ₩3,480 | ₩3,550 | ₩3,380 | ₩3,500 | +0.57% | 5.1천 |
|---|