시장 데이터를 불러오는 중
전체 종목
키이스트 과거 주가
054780.KQ · KOSDAQ
주요 제품·사업: 멀티미디어 SI
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054780.KQ · KOSDAQ
주요 제품·사업: 멀티미디어 SI
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,175 | ₩2,250 | ₩2,080 | ₩2,200 | +1.15% | 19.2만 |
| 2026.10.07 | ₩2,160 | ₩2,260 | ₩2,130 | ₩2,195 | +1.62% | 9.2만 |
| 2026.10.06 | ₩2,245 | ₩2,305 | ₩2,080 | ₩2,160 | -3.79% | 36.6만 |
| 2026.10.02 | ₩1,981 | ₩2,550 | ₩1,950 | ₩2,300 | +16.10% | 106.9만 |
| 2026.10.01 | ₩1,910 | ₩2,015 | ₩1,837 | ₩1,980 | +3.66% | 12.7만 |
| 2026.09.30 | ₩1,776 | ₩1,925 | ₩1,775 | ₩1,902 | +7.09% | 12.7만 |
| 2026.09.29 | ₩1,775 | ₩1,925 | ₩1,650 | ₩1,775 | 0.00% | 21.5만 |
| 2026.09.28 | ₩1,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,603 |
| ₩1,710 |
| +4.01% |
| 35.8만 |
| 2026.09.23 | ₩1,331 | ₩1,600 | ₩1,331 | ₩1,597 | +19.98% | 66.9만 |
|---|
| 2026.09.22 | ₩1,316 | ₩1,344 | ₩1,302 | ₩1,331 | +1.14% | 1.5만 |
|---|
| 2026.09.21 | ₩1,345 | ₩1,345 | ₩1,303 | ₩1,315 | -2.23% | 2만 |
|---|
| 2026.09.18 | ₩1,319 | ₩1,343 | ₩1,306 | ₩1,341 | +1.67% | 1.6만 |
|---|
| 2026.09.17 | ₩1,300 | ₩1,306 | ₩1,295 | ₩1,306 | +0.46% | 5.6천 |
|---|
| 2026.09.16 | ₩1,299 | ₩1,318 | ₩1,278 | ₩1,301 | +0.15% | 9천 |
|---|
| 2026.09.15 | ₩1,310 | ₩1,322 | ₩1,272 | ₩1,305 | -0.38% | 3.9만 |
|---|
| 2026.09.14 | ₩1,359 | ₩1,359 | ₩1,327 | ₩1,342 | -1.25% | 1.5만 |
|---|
| 2026.09.11 | ₩1,408 | ₩1,408 | ₩1,339 | ₩1,361 | -3.34% | 2.7만 |
|---|
| 2026.09.10 | ₩1,386 | ₩1,410 | ₩1,367 | ₩1,381 | -0.36% | 3.6만 |
|---|
| 2026.09.09 | ₩1,396 | ₩1,396 | ₩1,375 | ₩1,386 | -0.72% | 2만 |
|---|
| 2026.09.08 | ₩1,426 | ₩1,428 | ₩1,390 | ₩1,396 | -2.10% | 2.8만 |
|---|
| 2026.09.07 | ₩1,427 | ₩1,439 | ₩1,415 | ₩1,425 | -0.14% | 1.8만 |
|---|
| 2026.09.04 | ₩1,407 | ₩1,495 | ₩1,395 | ₩1,427 | +1.42% | 3.7만 |
|---|
| 2026.09.03 | ₩1,406 | ₩1,429 | ₩1,380 | ₩1,407 | +0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩1,402 | ₩1,465 | ₩1,385 | ₩1,406 | +0.29% | 2.8만 |
|---|
| 2026.09.01 | ₩1,423 | ₩1,434 | ₩1,380 | ₩1,402 | -1.48% | 1.6만 |
|---|
| 2026.08.31 | ₩1,395 | ₩1,467 | ₩1,329 | ₩1,420 | +1.79% | 9.1만 |
|---|
| 2026.08.28 | ₩1,380 | ₩1,404 | ₩1,333 | ₩1,385 | +0.36% | 6.4만 |
|---|
| 2026.08.27 | ₩1,470 | ₩1,664 | ₩1,369 | ₩1,380 | -6.12% | 91.4만 |
|---|
| 2026.08.26 | ₩1,285 | ₩1,285 | ₩1,258 | ₩1,280 | -0.39% | 7천 |
|---|
| 2026.08.25 | ₩1,281 | ₩1,312 | ₩1,240 | ₩1,285 | +0.31% | 8.6천 |
|---|
| 2026.08.24 | ₩1,279 | ₩1,320 | ₩1,267 | ₩1,293 | +1.09% | 6.3천 |
|---|
| 2026.08.21 | ₩1,313 | ₩1,313 | ₩1,256 | ₩1,273 | -3.05% | 2.2만 |
|---|
| 2026.08.20 | ₩1,263 | ₩1,309 | ₩1,263 | ₩1,300 | +2.93% | 9.2천 |
|---|
| 2026.08.19 | ₩1,270 | ₩1,323 | ₩1,270 | ₩1,292 | +1.73% | 9.2천 |
|---|
| 2026.08.18 | ₩1,331 | ₩1,331 | ₩1,290 | ₩1,327 | -0.30% | 1.4만 |
|---|
| 2026.08.14 | ₩1,350 | ₩1,350 | ₩1,280 | ₩1,331 | -1.41% | 6.2천 |
|---|
| 2026.08.13 | ₩1,359 | ₩1,379 | ₩1,307 | ₩1,338 | -1.55% | 1.1만 |
|---|
| 2026.08.12 | ₩1,355 | ₩1,365 | ₩1,331 | ₩1,359 | +0.30% | 8.9천 |
|---|
| 2026.08.11 | ₩1,351 | ₩1,400 | ₩1,321 | ₩1,365 | +1.04% | 1.7만 |
|---|
| 2026.08.10 | ₩1,313 | ₩1,362 | ₩1,304 | ₩1,362 | +3.73% | 2.7만 |
|---|
| 2026.08.07 | ₩1,320 | ₩1,320 | ₩1,240 | ₩1,315 | -0.38% | 3.9만 |
|---|
| 2026.08.06 | ₩1,297 | ₩1,319 | ₩1,297 | ₩1,307 | +0.77% | 1.1만 |
|---|
| 2026.08.05 | ₩1,271 | ₩1,320 | ₩1,271 | ₩1,308 | +2.91% | 1만 |
|---|
| 2026.08.04 | ₩1,214 | ₩1,273 | ₩1,214 | ₩1,271 | +4.70% | 5.7만 |
|---|
| 2026.08.03 | ₩1,187 | ₩1,290 | ₩1,187 | ₩1,250 | +5.31% | 2.8만 |
|---|
| 2026.07.31 | ₩1,129 | ₩1,187 | ₩1,126 | ₩1,187 | +5.14% | 3.5만 |
|---|
| 2026.07.30 | ₩1,001 | ₩1,150 | ₩1,001 | ₩1,129 | +12.79% | 3.3만 |
|---|
| 2026.07.29 | ₩1,191 | ₩1,226 | ₩1,111 | ₩1,130 | -5.12% | 5.2만 |
|---|
| 2026.07.28 | ₩1,221 | ₩1,231 | ₩1,191 | ₩1,203 | -1.47% | 2.5만 |
|---|
| 2026.07.27 | ₩1,238 | ₩1,248 | ₩1,190 | ₩1,231 | -0.57% | 2.6만 |
|---|
| 2026.07.24 | ₩1,248 | ₩1,258 | ₩1,222 | ₩1,250 | +0.16% | 2.2만 |
|---|
| 2026.07.23 | ₩1,200 | ₩1,254 | ₩1,177 | ₩1,251 | +4.25% | 5.3만 |
|---|
| 2026.07.22 | ₩1,278 | ₩1,300 | ₩1,200 | ₩1,212 | -5.16% | 10.8만 |
|---|
| 2026.07.21 | ₩1,182 | ₩1,549 | ₩1,172 | ₩1,278 | +8.12% | 60.7만 |
|---|
| 2026.07.20 | ₩1,273 | ₩1,278 | ₩1,180 | ₩1,192 | -6.36% | 3.2만 |
|---|
| 2026.07.16 | ₩1,279 | ₩1,299 | ₩1,250 | ₩1,284 | +0.39% | 2.7만 |
|---|
| 2026.07.15 | ₩1,285 | ₩1,311 | ₩1,266 | ₩1,279 | -0.47% | 2.3만 |
|---|
| 2026.07.14 | ₩1,251 | ₩1,309 | ₩1,232 | ₩1,288 | +2.96% | 4.1만 |
|---|
| 2026.07.13 | ₩1,310 | ₩1,332 | ₩1,277 | ₩1,315 | +0.38% | 1.6만 |
|---|
| 2026.07.10 | ₩1,315 | ₩1,319 | ₩1,277 | ₩1,314 | -0.08% | 3.2만 |
|---|
| 2026.07.09 | ₩1,388 | ₩1,400 | ₩1,260 | ₩1,315 | -5.26% | 4.1만 |
|---|
| 2026.07.08 | ₩1,470 | ₩1,470 | ₩1,363 | ₩1,400 | -4.76% | 1.1만 |
|---|
| 2026.07.07 | ₩1,470 | ₩1,498 | ₩1,414 | ₩1,448 | -1.50% | 2.4만 |
|---|
| 2026.07.06 | ₩1,401 | ₩1,446 | ₩1,380 | ₩1,424 | +1.64% | 2.4만 |
|---|
| 2026.07.03 | ₩1,430 | ₩1,457 | ₩1,375 | ₩1,416 | -0.98% | 3만 |
|---|
| 2026.07.02 | ₩1,440 | ₩1,457 | ₩1,390 | ₩1,419 | -1.46% | 3.6만 |
|---|
| 2026.07.01 | ₩1,380 | ₩1,480 | ₩1,359 | ₩1,430 | +3.62% | 2.3만 |
|---|
| 2026.06.30 | ₩1,320 | ₩1,416 | ₩1,285 | ₩1,380 | +4.55% | 5.4만 |
|---|
| 2026.06.29 | ₩1,181 | ₩1,316 | ₩1,181 | ₩1,290 | +9.23% | 5.6만 |
|---|
| 2026.06.26 | ₩1,303 | ₩1,350 | ₩1,180 | ₩1,232 | -5.45% | 3.8만 |
|---|
| 2026.06.25 | ₩1,349 | ₩1,380 | ₩1,291 | ₩1,314 | -2.59% | 3.7만 |
|---|
| 2026.06.24 | ₩1,379 | ₩1,379 | ₩1,309 | ₩1,349 | -2.18% | 4.4만 |
|---|
| 2026.06.23 | ₩1,458 | ₩1,470 | ₩1,325 | ₩1,335 | -8.44% | 9.8만 |
|---|
| 2026.06.22 | ₩1,445 | ₩1,500 | ₩1,400 | ₩1,470 | +1.73% | 2.8만 |
|---|
| 2026.06.19 | ₩1,550 | ₩1,550 | ₩1,432 | ₩1,500 | -3.23% | 6.6만 |
|---|
| 2026.06.18 | ₩1,690 | ₩1,690 | ₩1,551 | ₩1,551 | -8.22% | 3.3만 |
|---|
| 2026.06.17 | ₩1,611 | ₩1,669 | ₩1,563 | ₩1,650 | +2.42% | 2.6만 |
|---|
| 2026.06.16 | ₩1,620 | ₩1,620 | ₩1,573 | ₩1,611 | -0.56% | 2.9만 |
|---|
| 2026.06.15 | ₩1,610 | ₩1,730 | ₩1,550 | ₩1,588 | -1.37% | 5.5만 |
|---|
| 2026.06.12 | ₩1,526 | ₩1,664 | ₩1,526 | ₩1,621 | +6.23% | 5.6만 |
|---|
| 2026.06.11 | ₩1,536 | ₩1,590 | ₩1,440 | ₩1,526 | -0.65% | 8.2만 |
|---|
| 2026.06.10 | ₩1,594 | ₩1,607 | ₩1,500 | ₩1,536 | -3.64% | 35 |
|---|
| 2026.06.09 | ₩1,500 | ₩1,600 | ₩1,500 | ₩1,594 | +6.27% | 7.1만 |
|---|
| 2026.06.08 | ₩1,550 | ₩1,629 | ₩1,480 | ₩1,500 | -3.23% | 9.6만 |
|---|
| 2026.06.05 | ₩1,614 | ₩1,615 | ₩1,510 | ₩1,599 | -0.93% | 4.9만 |
|---|
| 2026.06.04 | ₩1,659 | ₩1,684 | ₩1,600 | ₩1,614 | -2.71% | 3.1만 |
|---|
| 2026.06.02 | ₩1,719 | ₩1,719 | ₩1,561 | ₩1,659 | -3.49% | 15.2만 |
|---|
| 2026.06.01 | ₩1,780 | ₩1,808 | ₩1,697 | ₩1,719 | -3.43% | 9.6만 |
|---|
| 2026.05.29 | ₩1,889 | ₩1,949 | ₩1,794 | ₩1,809 | -4.24% | 7.2만 |
|---|
| 2026.05.28 | ₩1,930 | ₩1,948 | ₩1,874 | ₩1,889 | -2.12% | 6만 |
|---|
| 2026.05.27 | ₩2,000 | ₩2,000 | ₩1,880 | ₩1,930 | -3.50% | 8.2만 |
|---|
| 2026.05.26 | ₩2,015 | ₩2,045 | ₩1,990 | ₩2,000 | -0.74% | 5.9만 |
|---|
| 2026.05.22 | ₩2,005 | ₩2,065 | ₩1,999 | ₩2,015 | +0.50% | 6만 |
|---|
| 2026.05.21 | ₩2,030 | ₩2,100 | ₩1,980 | ₩2,005 | -1.23% | 7.2만 |
|---|
| 2026.05.20 | ₩2,110 | ₩2,110 | ₩1,981 | ₩2,005 | -4.98% | 2.9만 |
|---|
| 2026.05.19 | ₩2,045 | ₩2,115 | ₩2,005 | ₩2,050 | +0.24% | 3만 |
|---|
| 2026.05.18 | ₩2,155 | ₩2,155 | ₩2,000 | ₩2,050 | -4.87% | 7.4만 |
|---|
| 2026.05.15 | ₩2,160 | ₩2,190 | ₩2,095 | ₩2,155 | -0.23% | 6.4만 |
|---|
| 2026.05.14 | ₩2,115 | ₩2,220 | ₩2,115 | ₩2,185 | +3.31% | 6.6만 |
|---|
| 2026.05.13 | ₩2,155 | ₩2,210 | ₩2,120 | ₩2,135 | -0.93% | 7.5만 |
|---|
| 2026.05.12 | ₩2,255 | ₩2,270 | ₩2,125 | ₩2,155 | -4.43% | 13.2만 |
|---|
| 2026.05.11 | ₩2,415 | ₩2,415 | ₩2,160 | ₩2,270 | -6.00% | 23.7만 |
|---|
| 2026.05.08 | ₩2,405 | ₩2,450 | ₩2,365 | ₩2,415 | +0.42% | 2.8만 |
|---|
| 2026.05.07 | ₩2,450 | ₩2,500 | ₩2,405 | ₩2,420 | -1.22% | 4.3만 |
|---|
| 2026.05.06 | ₩2,620 | ₩2,635 | ₩2,420 | ₩2,470 | -5.73% | 17.6만 |
|---|
| 2026.05.04 | ₩2,750 | ₩2,750 | ₩2,610 | ₩2,640 | -4.00% | 7.2만 |
|---|
| 2026.04.30 | ₩2,850 | ₩2,850 | ₩2,710 | ₩2,750 | -3.51% | 4.8만 |
|---|
| 2026.04.29 | ₩2,800 | ₩2,865 | ₩2,715 | ₩2,785 | -0.54% | 3.5만 |
|---|
| 2026.04.28 | ₩2,795 | ₩2,905 | ₩2,785 | ₩2,800 | +0.18% | 5.4만 |
|---|
| 2026.04.27 | ₩2,805 | ₩2,910 | ₩2,795 | ₩2,820 | +0.53% | 4.3만 |
|---|
| 2026.04.24 | ₩2,885 | ₩2,895 | ₩2,825 | ₩2,830 | -1.91% | 2.4만 |
|---|
| 2026.04.23 | ₩2,920 | ₩2,950 | ₩2,870 | ₩2,885 | -1.20% | 5.4만 |
|---|
| 2026.04.22 | ₩2,990 | ₩2,990 | ₩2,915 | ₩2,940 | -1.67% | 2.6만 |
|---|
| 2026.04.21 | ₩2,955 | ₩2,995 | ₩2,925 | ₩2,990 | +1.18% | 7.6만 |
|---|
| 2026.04.20 | ₩3,000 | ₩3,030 | ₩2,810 | ₩2,975 | -0.83% | 10.7만 |
|---|
| 2026.04.17 | ₩3,055 | ₩3,095 | ₩2,955 | ₩2,995 | -1.96% | 14.3만 |
|---|
| 2026.04.16 | ₩2,950 | ₩3,010 | ₩2,930 | ₩2,945 | -0.17% | 6.4만 |
|---|
| 2026.04.15 | ₩2,855 | ₩2,990 | ₩2,830 | ₩2,950 | +3.33% | 12.7만 |
|---|
| 2026.04.14 | ₩2,795 | ₩2,875 | ₩2,735 | ₩2,855 | +2.15% | 19.6만 |
|---|
| 2026.04.13 | ₩2,615 | ₩2,740 | ₩2,615 | ₩2,690 | +2.87% | 11만 |
|---|
| 2026.04.10 | ₩2,560 | ₩2,655 | ₩2,560 | ₩2,625 | +2.54% | 4만 |
|---|
| 2026.04.09 | ₩2,520 | ₩2,615 | ₩2,495 | ₩2,575 | +2.18% | 2.1만 |
|---|
| 2026.04.08 | ₩2,515 | ₩2,605 | ₩2,500 | ₩2,575 | +2.39% | 2.5만 |
|---|
| 2026.04.07 | ₩2,515 | ₩2,535 | ₩2,400 | ₩2,490 | -0.99% | 1.9만 |
|---|
| 2026.04.06 | ₩2,585 | ₩2,605 | ₩2,515 | ₩2,515 | -2.71% | 3.8만 |
|---|
| 2026.04.03 | ₩2,555 | ₩2,625 | ₩2,550 | ₩2,610 | +2.15% | 2.2만 |
|---|
| 2026.04.02 | ₩2,660 | ₩2,670 | ₩2,520 | ₩2,550 | -4.14% | 3.8만 |
|---|
| 2026.04.01 | ₩2,580 | ₩2,675 | ₩2,580 | ₩2,610 | +1.16% | 4.7만 |
|---|
| 2026.03.31 | ₩2,705 | ₩2,705 | ₩2,560 | ₩2,580 | -4.62% | 7만 |
|---|
| 2026.03.30 | ₩2,675 | ₩2,790 | ₩2,505 | ₩2,710 | +1.31% | 9.3만 |
|---|
| 2026.03.27 | ₩2,570 | ₩2,740 | ₩2,515 | ₩2,655 | +3.31% | 16.4만 |
|---|
| 2026.03.26 | ₩2,515 | ₩2,595 | ₩2,490 | ₩2,530 | +0.60% | 4.3만 |
|---|
| 2026.03.25 | ₩2,605 | ₩2,605 | ₩2,505 | ₩2,535 | -2.69% | 3.5만 |
|---|
| 2026.03.24 | ₩2,530 | ₩2,585 | ₩2,420 | ₩2,570 | +1.58% | 10.6만 |
|---|
| 2026.03.23 | ₩2,595 | ₩2,615 | ₩2,525 | ₩2,550 | -1.73% | 6.3만 |
|---|
| 2026.03.20 | ₩2,625 | ₩2,670 | ₩2,460 | ₩2,625 | 0.00% | 9.4만 |
|---|
| 2026.03.19 | ₩2,575 | ₩2,700 | ₩2,510 | ₩2,630 | +2.14% | 14.7만 |
|---|
| 2026.03.18 | ₩2,515 | ₩2,575 | ₩2,480 | ₩2,575 | +2.39% | 7.9만 |
|---|
| 2026.03.17 | ₩2,490 | ₩2,495 | ₩2,435 | ₩2,485 | -0.20% | 3.8만 |
|---|
| 2026.03.16 | ₩2,500 | ₩2,550 | ₩2,400 | ₩2,485 | -0.60% | 4.9만 |
|---|
| 2026.03.13 | ₩2,355 | ₩2,475 | ₩2,270 | ₩2,470 | +4.88% | 5.8만 |
|---|
| 2026.03.12 | ₩2,280 | ₩2,360 | ₩2,265 | ₩2,360 | +3.51% | 1.6만 |
|---|
| 2026.03.11 | ₩2,280 | ₩2,360 | ₩2,280 | ₩2,285 | +0.22% | 5.1만 |
|---|
| 2026.03.10 | ₩2,310 | ₩2,350 | ₩2,205 | ₩2,285 | -1.08% | 4.9만 |
|---|
| 2026.03.09 | ₩2,390 | ₩2,430 | ₩2,190 | ₩2,260 | -5.44% | 5.6만 |
|---|
| 2026.03.06 | ₩2,360 | ₩2,440 | ₩2,320 | ₩2,390 | +1.27% | 6만 |
|---|
| 2026.03.05 | ₩2,190 | ₩2,350 | ₩2,190 | ₩2,320 | +5.94% | 10.6만 |
|---|
| 2026.03.04 | ₩2,440 | ₩2,445 | ₩2,155 | ₩2,155 | -11.68% | 26.6만 |
|---|
| 2026.03.03 | ₩2,525 | ₩2,525 | ₩2,445 | ₩2,450 | -2.97% | 12.8만 |
|---|
| 2026.02.27 | ₩2,510 | ₩2,655 | ₩2,500 | ₩2,555 | +1.79% | 9.3만 |
|---|
| 2026.02.26 | ₩2,650 | ₩2,675 | ₩2,515 | ₩2,515 | -5.09% | 19.6만 |
|---|
| 2026.02.25 | ₩2,680 | ₩2,685 | ₩2,645 | ₩2,650 | -1.12% | 8.5만 |
|---|
| 2026.02.24 | ₩2,690 | ₩2,690 | ₩2,640 | ₩2,670 | -0.74% | 15만 |
|---|
| 2026.02.23 | ₩2,755 | ₩2,785 | ₩2,650 | ₩2,695 | -2.18% | 15.2만 |
|---|
| 2026.02.20 | ₩2,865 | ₩2,865 | ₩2,720 | ₩2,750 | -4.01% | 19.9만 |
|---|
| 2026.02.19 | ₩2,865 | ₩2,900 | ₩2,805 | ₩2,865 | 0.00% | 3.5만 |
|---|
| 2026.02.13 | ₩2,980 | ₩2,980 | ₩2,860 | ₩2,865 | -3.86% | 9.8만 |
|---|
| 2026.02.12 | ₩2,980 | ₩3,000 | ₩2,945 | ₩2,980 | 0.00% | 2.1만 |
|---|
| 2026.02.11 | ₩2,930 | ₩2,995 | ₩2,905 | ₩2,980 | +1.71% | 4.2만 |
|---|
| 2026.02.10 | ₩2,985 | ₩3,060 | ₩2,820 | ₩2,960 | -0.84% | 9만 |
|---|
| 2026.02.09 | ₩2,885 | ₩3,075 | ₩2,810 | ₩2,985 | +3.47% | 12.5만 |
|---|
| 2026.02.06 | ₩2,870 | ₩2,915 | ₩2,760 | ₩2,890 | +0.70% | 9.8만 |
|---|
| 2026.02.05 | ₩2,920 | ₩2,985 | ₩2,895 | ₩2,910 | -0.34% | 4.7만 |
|---|
| 2026.02.04 | ₩2,850 | ₩3,000 | ₩2,850 | ₩2,940 | +3.16% | 7.1만 |
|---|
| 2026.02.03 | ₩2,820 | ₩2,900 | ₩2,810 | ₩2,850 | +1.06% | 6.2만 |
|---|
| 2026.02.02 | ₩2,870 | ₩2,890 | ₩2,790 | ₩2,815 | -1.92% | 13.1만 |
|---|
| 2026.01.30 | ₩3,050 | ₩3,050 | ₩2,900 | ₩2,900 | -4.92% | 13만 |
|---|
| 2026.01.29 | ₩3,035 | ₩3,035 | ₩2,870 | ₩3,010 | -0.82% | 14.9만 |
|---|
| 2026.01.28 | ₩3,025 | ₩3,130 | ₩3,020 | ₩3,040 | +0.50% | 6.9만 |
|---|
| 2026.01.27 | ₩3,025 | ₩3,140 | ₩2,950 | ₩3,040 | +0.50% | 6.9만 |
|---|
| 2026.01.26 | ₩2,920 | ₩3,210 | ₩2,900 | ₩3,050 | +4.45% | 18.3만 |
|---|
| 2026.01.23 | ₩2,865 | ₩2,960 | ₩2,850 | ₩2,920 | +1.92% | 10.6만 |
|---|
| 2026.01.22 | ₩2,960 | ₩2,960 | ₩2,820 | ₩2,875 | -2.87% | 18.7만 |
|---|
| 2026.01.21 | ₩3,050 | ₩3,050 | ₩2,905 | ₩2,910 | -4.59% | 20.6만 |
|---|
| 2026.01.20 | ₩3,070 | ₩3,125 | ₩3,000 | ₩3,070 | 0.00% | 12.3만 |
|---|
| 2026.01.19 | ₩3,190 | ₩3,195 | ₩3,050 | ₩3,070 | -3.76% | 18.6만 |
|---|
| 2026.01.16 | ₩3,265 | ₩3,290 | ₩3,150 | ₩3,195 | -2.14% | 9.1만 |
|---|
| 2026.01.15 | ₩3,305 | ₩3,335 | ₩3,225 | ₩3,265 | -1.21% | 5.7만 |
|---|
| 2026.01.14 | ₩3,300 | ₩3,355 | ₩3,255 | ₩3,305 | +0.15% | 5.2만 |
|---|
| 2026.01.13 | ₩3,390 | ₩3,400 | ₩3,250 | ₩3,330 | -1.77% | 7.1만 |
|---|
| 2026.01.12 | ₩3,130 | ₩3,425 | ₩3,115 | ₩3,390 | +8.31% | 17.4만 |
|---|
| 2026.01.09 | ₩3,160 | ₩3,195 | ₩3,090 | ₩3,160 | 0.00% | 5.6만 |
|---|
| 2026.01.08 | ₩3,295 | ₩3,295 | ₩3,160 | ₩3,160 | -4.10% | 10.8만 |
|---|
| 2026.01.07 | ₩3,410 | ₩3,420 | ₩3,195 | ₩3,295 | -3.37% | 18.5만 |
|---|
| 2026.01.06 | ₩3,450 | ₩3,480 | ₩3,360 | ₩3,445 | -0.14% | 7만 |
|---|
| 2026.01.05 | ₩3,485 | ₩3,545 | ₩3,295 | ₩3,450 | -1.00% | 20만 |
|---|
| 2026.01.02 | ₩3,220 | ₩3,495 | ₩3,220 | ₩3,475 | +7.92% | 18.4만 |
|---|
| 2025.12.30 | ₩3,150 | ₩3,330 | ₩3,150 | ₩3,215 | +2.06% | 13.2만 |
|---|
| 2025.12.29 | ₩3,260 | ₩3,345 | ₩3,150 | ₩3,195 | -1.99% | 11.8만 |
|---|
| 2025.12.26 | ₩3,430 | ₩3,460 | ₩3,165 | ₩3,250 | -5.25% | 29.9만 |
|---|
| 2025.12.24 | ₩3,435 | ₩3,460 | ₩3,360 | ₩3,400 | -1.02% | 4.8만 |
|---|
| 2025.12.23 | ₩3,435 | ₩3,470 | ₩3,365 | ₩3,435 | 0.00% | 10.7만 |
|---|
| 2025.12.22 | ₩3,690 | ₩3,690 | ₩3,400 | ₩3,435 | -6.91% | 24.4만 |
|---|
| 2025.12.19 | ₩3,780 | ₩3,780 | ₩3,300 | ₩3,590 | -5.03% | 86.2만 |
|---|
| 2025.12.18 | ₩4,000 | ₩4,020 | ₩3,920 | ₩3,950 | -1.25% | 6.1만 |
|---|
| 2025.12.17 | ₩3,990 | ₩4,055 | ₩3,905 | ₩4,030 | +1.00% | 5.9만 |
|---|
| 2025.12.16 | ₩4,000 | ₩4,035 | ₩3,935 | ₩3,990 | -0.25% | 3.8만 |
|---|
| 2025.12.15 | ₩3,970 | ₩4,050 | ₩3,935 | ₩3,995 | +0.63% | 5.4만 |
|---|
| 2025.12.12 | ₩4,135 | ₩4,135 | ₩3,980 | ₩4,050 | -2.06% | 6.1만 |
|---|
| 2025.12.11 | ₩4,100 | ₩4,135 | ₩4,010 | ₩4,045 | -1.34% | 8.6만 |
|---|
| 2025.12.10 | ₩4,175 | ₩4,175 | ₩4,020 | ₩4,075 | -2.40% | 5.7만 |
|---|
| 2025.12.09 | ₩4,070 | ₩4,175 | ₩4,025 | ₩4,150 | +1.97% | 5.1만 |
|---|
| 2025.12.08 | ₩4,315 | ₩4,355 | ₩4,055 | ₩4,125 | -4.40% | 15.2만 |
|---|
| 2025.12.05 | ₩4,240 | ₩4,485 | ₩4,155 | ₩4,360 | +2.83% | 18.2만 |
|---|
| 2025.12.04 | ₩4,125 | ₩4,210 | ₩4,050 | ₩4,055 | -1.70% | 6.2만 |
|---|
| 2025.12.03 | ₩4,305 | ₩4,380 | ₩4,100 | ₩4,125 | -4.18% | 6.4만 |
|---|
| 2025.12.02 | ₩4,385 | ₩4,500 | ₩4,215 | ₩4,270 | -2.62% | 7.2만 |
|---|
| 2025.12.01 | ₩4,460 | ₩4,600 | ₩4,300 | ₩4,385 | -1.68% | 9.4만 |
|---|
| 2025.11.28 | ₩4,090 | ₩4,450 | ₩4,055 | ₩4,425 | +8.19% | 24.5만 |
|---|
| 2025.11.27 | ₩3,850 | ₩4,150 | ₩3,850 | ₩4,100 | +6.49% | 10.9만 |
|---|
| 2025.11.26 | ₩3,655 | ₩3,885 | ₩3,655 | ₩3,885 | +6.29% | 7만 |
|---|
| 2025.11.25 | ₩3,650 | ₩3,900 | ₩3,650 | ₩3,680 | +0.82% | 5.4만 |
|---|
| 2025.11.24 | ₩3,850 | ₩3,895 | ₩3,650 | ₩3,685 | -4.29% | 10.4만 |
|---|
| 2025.11.21 | ₩4,045 | ₩4,045 | ₩3,860 | ₩3,885 | -3.96% | 7.9만 |
|---|
| 2025.11.20 | ₩4,020 | ₩4,100 | ₩3,990 | ₩4,075 | +1.37% | 3.8만 |
|---|
| 2025.11.19 | ₩4,015 | ₩4,110 | ₩3,900 | ₩4,005 | -0.25% | 5.7만 |
|---|
| 2025.11.18 | ₩4,145 | ₩4,180 | ₩4,000 | ₩4,015 | -3.14% | 9.8만 |
|---|
| 2025.11.17 | ₩4,230 | ₩4,230 | ₩4,060 | ₩4,145 | -2.01% | 5만 |
|---|
| 2025.11.14 | ₩4,060 | ₩4,220 | ₩4,060 | ₩4,150 | +2.22% | 8.7만 |
|---|
| 2025.11.13 | ₩4,270 | ₩4,285 | ₩4,180 | ₩4,195 | -1.76% | 7.1만 |
|---|
| 2025.11.12 | ₩4,220 | ₩4,305 | ₩4,180 | ₩4,270 | +1.18% | 6.8만 |
|---|
| 2025.11.11 | ₩4,355 | ₩4,445 | ₩4,145 | ₩4,240 | -2.64% | 19만 |
|---|
| 2025.11.10 | ₩4,510 | ₩4,510 | ₩4,380 | ₩4,380 | -2.88% | 8.9만 |
|---|
| 2025.11.07 | ₩4,545 | ₩4,545 | ₩4,370 | ₩4,450 | -2.09% | 8.8만 |
|---|
| 2025.11.06 | ₩4,670 | ₩4,710 | ₩4,520 | ₩4,555 | -2.46% | 6.2만 |
|---|
| 2025.11.05 | ₩4,735 | ₩4,740 | ₩4,555 | ₩4,670 | -1.37% | 12.6만 |
|---|
| 2025.11.04 | ₩4,730 | ₩4,880 | ₩4,700 | ₩4,770 | +0.85% | 7만 |
|---|
| 2025.11.03 | ₩4,945 | ₩4,945 | ₩4,690 | ₩4,730 | -4.35% | 11.1만 |
|---|
| 2025.10.31 | ₩4,830 | ₩4,970 | ₩4,760 | ₩4,800 | -0.62% | 10.8만 |
|---|
| 2025.10.30 | ₩4,885 | ₩5,080 | ₩4,745 | ₩4,915 | +0.61% | 13.5만 |
|---|
| 2025.10.29 | ₩5,050 | ₩5,070 | ₩4,900 | ₩4,930 | -2.38% | 11.7만 |
|---|
| 2025.10.28 | ₩4,970 | ₩5,140 | ₩4,890 | ₩5,030 | +1.21% | 12.8만 |
|---|
| 2025.10.27 | ₩4,960 | ₩5,020 | ₩4,815 | ₩4,900 | -1.21% | 19.1만 |
|---|
| 2025.10.24 | ₩5,150 | ₩5,150 | ₩4,850 | ₩4,950 | -3.88% | 18.4만 |
|---|
| 2025.10.23 | ₩4,890 | ₩5,230 | ₩4,890 | ₩5,000 | +2.25% | 26.7만 |
|---|
| 2025.10.22 | ₩4,710 | ₩5,330 | ₩4,710 | ₩4,950 | +5.10% | 101.1만 |
|---|
| 2025.10.21 | ₩4,820 | ₩5,100 | ₩4,645 | ₩4,665 | -3.22% | 55.4만 |
|---|
| 2025.10.20 | ₩4,760 | ₩5,500 | ₩4,425 | ₩4,830 | +1.47% | 103.2만 |
|---|
| 2025.10.17 | ₩5,800 | ₩5,800 | ₩4,690 | ₩4,905 | -15.43% | 204.7만 |
|---|
| 2025.10.16 | ₩5,960 | ₩6,270 | ₩5,840 | ₩6,000 | +0.67% | 84.5만 |
|---|
| 2025.10.15 | ₩5,840 | ₩5,880 | ₩5,560 | ₩5,760 | -1.37% | 23.4만 |
|---|
| 2025.10.14 | ₩5,360 | ₩5,880 | ₩5,340 | ₩5,830 | +8.77% | 46.9만 |
|---|
| 2025.10.13 | ₩5,500 | ₩5,570 | ₩5,250 | ₩5,310 | -3.45% | 22.3만 |
|---|
| 2025.10.10 | ₩5,100 | ₩5,500 | ₩5,090 | ₩5,500 | +7.84% | 43.3만 |
|---|