시장 데이터를 불러오는 중
전체 종목
KTcs 과거 주가
KTcs · 058850.KS · KOSPI
주요 제품·사업: 전화번호검색 데이타제공/콜센터 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KTcs · 058850.KS · KOSPI
주요 제품·사업: 전화번호검색 데이타제공/콜센터 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,200 | ₩2,210 | ₩2,180 | ₩2,190 | -0.45% | 4.4만 |
| 2026.10.07 | ₩2,205 | ₩2,230 | ₩2,195 | ₩2,205 | 0.00% | 4.7만 |
| 2026.10.06 | ₩2,205 | ₩2,205 | ₩2,185 | ₩2,200 | -0.23% | 4.7만 |
| 2026.10.02 | ₩2,200 | ₩2,220 | ₩2,190 | ₩2,200 | 0.00% | 4.2만 |
| 2026.10.01 | ₩2,210 | ₩2,230 | ₩2,185 | ₩2,190 | -0.90% | 8.2만 |
| 2026.09.30 | ₩2,170 | ₩2,230 | ₩2,170 | ₩2,200 | +1.38% | 8.8만 |
| 2026.09.29 | ₩2,190 | ₩2,190 | ₩2,162 | ₩2,175 | -0.68% | 7.2만 |
| 2026.09.28 | ₩2,190 | ₩2,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,175 |
| ₩2,180 |
| -0.46% |
| 4.9만 |
| 2026.09.23 | ₩2,095 | ₩2,220 | ₩2,095 | ₩2,175 | +3.82% | 93.4만 |
|---|
| 2026.09.22 | ₩2,130 | ₩2,130 | ₩2,065 | ₩2,100 | -1.41% | 11.9만 |
|---|
| 2026.09.21 | ₩2,120 | ₩2,125 | ₩2,105 | ₩2,115 | -0.24% | 2.5만 |
|---|
| 2026.09.18 | ₩2,130 | ₩2,140 | ₩2,105 | ₩2,115 | -0.70% | 6만 |
|---|
| 2026.09.17 | ₩2,115 | ₩2,130 | ₩2,105 | ₩2,125 | +0.47% | 4.3만 |
|---|
| 2026.09.16 | ₩2,135 | ₩2,135 | ₩2,100 | ₩2,115 | -0.94% | 7.9만 |
|---|
| 2026.09.15 | ₩2,155 | ₩2,155 | ₩2,130 | ₩2,135 | -0.93% | 5.7만 |
|---|
| 2026.09.14 | ₩2,160 | ₩2,165 | ₩2,145 | ₩2,155 | -0.23% | 2.7만 |
|---|
| 2026.09.11 | ₩2,165 | ₩2,180 | ₩2,155 | ₩2,160 | -0.23% | 2.9만 |
|---|
| 2026.09.10 | ₩2,180 | ₩2,180 | ₩2,150 | ₩2,175 | -0.23% | 4.7만 |
|---|
| 2026.09.09 | ₩2,180 | ₩2,190 | ₩2,170 | ₩2,175 | -0.23% | 7만 |
|---|
| 2026.09.08 | ₩2,190 | ₩2,205 | ₩2,180 | ₩2,185 | -0.23% | 6.2만 |
|---|
| 2026.09.07 | ₩2,190 | ₩2,210 | ₩2,180 | ₩2,185 | -0.23% | 3.4만 |
|---|
| 2026.09.04 | ₩2,180 | ₩2,205 | ₩2,180 | ₩2,200 | +0.92% | 5.8만 |
|---|
| 2026.09.03 | ₩2,190 | ₩2,195 | ₩2,165 | ₩2,170 | -0.91% | 6.4만 |
|---|
| 2026.09.02 | ₩2,195 | ₩2,210 | ₩2,165 | ₩2,175 | -0.91% | 8.3만 |
|---|
| 2026.09.01 | ₩2,205 | ₩2,225 | ₩2,200 | ₩2,210 | +0.23% | 4.8만 |
|---|
| 2026.08.31 | ₩2,235 | ₩2,235 | ₩2,195 | ₩2,220 | -0.67% | 2.8만 |
|---|
| 2026.08.28 | ₩2,215 | ₩2,235 | ₩2,205 | ₩2,235 | +0.90% | 6.3만 |
|---|
| 2026.08.27 | ₩2,240 | ₩2,240 | ₩2,210 | ₩2,215 | -1.12% | 6.7만 |
|---|
| 2026.08.26 | ₩2,230 | ₩2,245 | ₩2,220 | ₩2,235 | +0.22% | 5.8만 |
|---|
| 2026.08.25 | ₩2,200 | ₩2,235 | ₩2,185 | ₩2,235 | +1.59% | 5만 |
|---|
| 2026.08.24 | ₩2,220 | ₩2,240 | ₩2,190 | ₩2,200 | -0.90% | 15.4만 |
|---|
| 2026.08.21 | ₩2,200 | ₩2,200 | ₩2,170 | ₩2,190 | -0.45% | 6.8만 |
|---|
| 2026.08.20 | ₩2,205 | ₩2,220 | ₩2,195 | ₩2,205 | 0.00% | 8만 |
|---|
| 2026.08.19 | ₩2,205 | ₩2,210 | ₩2,180 | ₩2,205 | 0.00% | 11.7만 |
|---|
| 2026.08.18 | ₩2,260 | ₩2,265 | ₩2,210 | ₩2,225 | -1.55% | 9.8만 |
|---|
| 2026.08.14 | ₩2,265 | ₩2,280 | ₩2,250 | ₩2,270 | +0.22% | 5.3만 |
|---|
| 2026.08.13 | ₩2,260 | ₩2,290 | ₩2,240 | ₩2,255 | -0.22% | 7.6만 |
|---|
| 2026.08.12 | ₩2,280 | ₩2,305 | ₩2,260 | ₩2,270 | -0.44% | 6.7만 |
|---|
| 2026.08.11 | ₩2,275 | ₩2,305 | ₩2,275 | ₩2,290 | +0.66% | 7.4만 |
|---|
| 2026.08.10 | ₩2,240 | ₩2,290 | ₩2,240 | ₩2,290 | +2.23% | 11.5만 |
|---|
| 2026.08.07 | ₩2,215 | ₩2,255 | ₩2,215 | ₩2,250 | +1.58% | 6.8만 |
|---|
| 2026.08.06 | ₩2,230 | ₩2,235 | ₩2,210 | ₩2,225 | -0.22% | 7.2만 |
|---|
| 2026.08.05 | ₩2,225 | ₩2,240 | ₩2,220 | ₩2,230 | +0.22% | 10.4만 |
|---|
| 2026.08.04 | ₩2,210 | ₩2,235 | ₩2,195 | ₩2,215 | +0.23% | 20.7만 |
|---|
| 2026.08.03 | ₩2,210 | ₩2,215 | ₩2,180 | ₩2,210 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩2,160 | ₩2,210 | ₩2,160 | ₩2,200 | +1.85% | 16.9만 |
|---|
| 2026.07.30 | ₩2,040 | ₩2,170 | ₩2,040 | ₩2,160 | +5.88% | 15.1만 |
|---|
| 2026.07.29 | ₩2,200 | ₩2,250 | ₩2,060 | ₩2,115 | -3.86% | 20.7만 |
|---|
| 2026.07.28 | ₩2,235 | ₩2,245 | ₩2,185 | ₩2,200 | -1.57% | 13.9만 |
|---|
| 2026.07.27 | ₩2,245 | ₩2,285 | ₩2,235 | ₩2,245 | 0.00% | 6.4만 |
|---|
| 2026.07.24 | ₩2,260 | ₩2,280 | ₩2,235 | ₩2,245 | -0.66% | 5.9만 |
|---|
| 2026.07.23 | ₩2,220 | ₩2,270 | ₩2,220 | ₩2,265 | +2.03% | 8.1만 |
|---|
| 2026.07.22 | ₩2,230 | ₩2,260 | ₩2,215 | ₩2,215 | -0.67% | 9.9만 |
|---|
| 2026.07.21 | ₩2,225 | ₩2,250 | ₩2,205 | ₩2,230 | +0.22% | 5.6만 |
|---|
| 2026.07.20 | ₩2,235 | ₩2,265 | ₩2,205 | ₩2,225 | -0.45% | 8.1만 |
|---|
| 2026.07.16 | ₩2,290 | ₩2,305 | ₩2,260 | ₩2,260 | -1.31% | 7.2만 |
|---|
| 2026.07.15 | ₩2,245 | ₩2,300 | ₩2,245 | ₩2,290 | +2.00% | 7.4만 |
|---|
| 2026.07.14 | ₩2,200 | ₩2,250 | ₩2,195 | ₩2,250 | +2.27% | 30.2만 |
|---|
| 2026.07.13 | ₩2,275 | ₩2,285 | ₩2,205 | ₩2,215 | -2.64% | 12.9만 |
|---|
| 2026.07.10 | ₩2,215 | ₩2,275 | ₩2,215 | ₩2,270 | +2.48% | 22.2만 |
|---|
| 2026.07.09 | ₩2,210 | ₩2,245 | ₩2,195 | ₩2,215 | +0.23% | 10.2만 |
|---|
| 2026.07.08 | ₩2,245 | ₩2,275 | ₩2,200 | ₩2,220 | -1.11% | 9.9만 |
|---|
| 2026.07.07 | ₩2,265 | ₩2,285 | ₩2,230 | ₩2,245 | -0.88% | 9.5만 |
|---|
| 2026.07.06 | ₩2,255 | ₩2,285 | ₩2,245 | ₩2,265 | +0.44% | 7.9만 |
|---|
| 2026.07.03 | ₩2,235 | ₩2,260 | ₩2,190 | ₩2,255 | +0.89% | 12.7만 |
|---|
| 2026.07.02 | ₩2,275 | ₩2,275 | ₩2,215 | ₩2,235 | -1.76% | 9.5만 |
|---|
| 2026.07.01 | ₩2,280 | ₩2,280 | ₩2,215 | ₩2,275 | -0.22% | 4.9만 |
|---|
| 2026.06.30 | ₩2,255 | ₩2,280 | ₩2,235 | ₩2,240 | -0.67% | 4만 |
|---|
| 2026.06.29 | ₩2,185 | ₩2,290 | ₩2,185 | ₩2,270 | +3.89% | 10.9만 |
|---|
| 2026.06.26 | ₩2,220 | ₩2,235 | ₩2,165 | ₩2,200 | -0.90% | 16.4만 |
|---|
| 2026.06.25 | ₩2,230 | ₩2,285 | ₩2,210 | ₩2,220 | -0.45% | 9.9만 |
|---|
| 2026.06.24 | ₩2,220 | ₩2,252 | ₩2,200 | ₩2,235 | +0.68% | 10.8만 |
|---|
| 2026.06.23 | ₩2,300 | ₩2,320 | ₩2,220 | ₩2,220 | -3.48% | 18.1만 |
|---|
| 2026.06.22 | ₩2,340 | ₩2,340 | ₩2,280 | ₩2,310 | -1.28% | 9.7만 |
|---|
| 2026.06.19 | ₩2,375 | ₩2,380 | ₩2,275 | ₩2,335 | -1.68% | 15.4만 |
|---|
| 2026.06.18 | ₩2,415 | ₩2,440 | ₩2,365 | ₩2,375 | -1.66% | 10.9만 |
|---|
| 2026.06.17 | ₩2,445 | ₩2,450 | ₩2,410 | ₩2,415 | -1.23% | 12.5만 |
|---|
| 2026.06.16 | ₩2,425 | ₩2,450 | ₩2,415 | ₩2,445 | +0.82% | 10.1만 |
|---|
| 2026.06.15 | ₩2,445 | ₩2,455 | ₩2,425 | ₩2,430 | -0.61% | 16.6만 |
|---|
| 2026.06.12 | ₩2,390 | ₩2,455 | ₩2,375 | ₩2,420 | +1.26% | 18.5만 |
|---|
| 2026.06.11 | ₩2,345 | ₩2,365 | ₩2,310 | ₩2,355 | +0.43% | 10.2만 |
|---|
| 2026.06.10 | ₩2,370 | ₩2,405 | ₩2,325 | ₩2,345 | -1.05% | 605 |
|---|
| 2026.06.09 | ₩2,275 | ₩2,420 | ₩2,275 | ₩2,390 | +5.05% | 36.4만 |
|---|
| 2026.06.08 | ₩2,360 | ₩2,370 | ₩2,260 | ₩2,270 | -3.81% | 23.2만 |
|---|
| 2026.06.05 | ₩2,395 | ₩2,410 | ₩2,370 | ₩2,395 | 0.00% | 10.3만 |
|---|
| 2026.06.04 | ₩2,405 | ₩2,450 | ₩2,405 | ₩2,415 | +0.42% | 12.4만 |
|---|
| 2026.06.02 | ₩2,450 | ₩2,450 | ₩2,375 | ₩2,410 | -1.63% | 31.8만 |
|---|
| 2026.06.01 | ₩2,515 | ₩2,515 | ₩2,450 | ₩2,450 | -2.58% | 26.5만 |
|---|
| 2026.05.29 | ₩2,530 | ₩2,545 | ₩2,495 | ₩2,515 | -0.59% | 11.6만 |
|---|
| 2026.05.28 | ₩2,550 | ₩2,555 | ₩2,500 | ₩2,530 | -0.78% | 14.7만 |
|---|
| 2026.05.27 | ₩2,595 | ₩2,600 | ₩2,540 | ₩2,545 | -1.93% | 19.4만 |
|---|
| 2026.05.26 | ₩2,615 | ₩2,625 | ₩2,585 | ₩2,595 | -0.76% | 15.7만 |
|---|
| 2026.05.22 | ₩2,560 | ₩2,615 | ₩2,560 | ₩2,615 | +2.15% | 12.3만 |
|---|
| 2026.05.21 | ₩2,570 | ₩2,600 | ₩2,560 | ₩2,565 | -0.19% | 19.1만 |
|---|
| 2026.05.20 | ₩2,585 | ₩2,585 | ₩2,540 | ₩2,555 | -1.16% | 19.5만 |
|---|
| 2026.05.19 | ₩2,590 | ₩2,605 | ₩2,560 | ₩2,585 | -0.19% | 15.7만 |
|---|
| 2026.05.18 | ₩2,620 | ₩2,625 | ₩2,580 | ₩2,590 | -1.15% | 16.2만 |
|---|
| 2026.05.15 | ₩2,635 | ₩2,665 | ₩2,605 | ₩2,620 | -0.57% | 32.8만 |
|---|
| 2026.05.14 | ₩2,625 | ₩2,645 | ₩2,585 | ₩2,635 | +0.38% | 14.7만 |
|---|
| 2026.05.13 | ₩2,615 | ₩2,635 | ₩2,590 | ₩2,625 | +0.38% | 14만 |
|---|
| 2026.05.12 | ₩2,670 | ₩2,675 | ₩2,600 | ₩2,615 | -2.06% | 30만 |
|---|
| 2026.05.11 | ₩2,705 | ₩2,710 | ₩2,655 | ₩2,665 | -1.48% | 22만 |
|---|
| 2026.05.08 | ₩2,670 | ₩2,740 | ₩2,665 | ₩2,705 | +1.31% | 48만 |
|---|
| 2026.05.07 | ₩2,625 | ₩2,640 | ₩2,605 | ₩2,620 | -0.19% | 17.3만 |
|---|
| 2026.05.06 | ₩2,690 | ₩2,690 | ₩2,610 | ₩2,625 | -2.42% | 36.1만 |
|---|
| 2026.05.04 | ₩2,710 | ₩2,735 | ₩2,670 | ₩2,685 | -0.92% | 48.6만 |
|---|
| 2026.04.30 | ₩2,700 | ₩2,715 | ₩2,680 | ₩2,695 | -0.19% | 11.3만 |
|---|
| 2026.04.29 | ₩2,695 | ₩2,700 | ₩2,670 | ₩2,700 | +0.19% | 17.5만 |
|---|
| 2026.04.28 | ₩2,675 | ₩2,700 | ₩2,665 | ₩2,675 | 0.00% | 19.7만 |
|---|
| 2026.04.27 | ₩2,690 | ₩2,705 | ₩2,670 | ₩2,670 | -0.74% | 16.2만 |
|---|
| 2026.04.24 | ₩2,680 | ₩2,700 | ₩2,665 | ₩2,685 | +0.19% | 12만 |
|---|
| 2026.04.23 | ₩2,690 | ₩2,700 | ₩2,660 | ₩2,680 | -0.37% | 13만 |
|---|
| 2026.04.22 | ₩2,720 | ₩2,720 | ₩2,685 | ₩2,690 | -1.10% | 15.2만 |
|---|
| 2026.04.21 | ₩2,720 | ₩2,735 | ₩2,715 | ₩2,725 | +0.18% | 10.9만 |
|---|
| 2026.04.20 | ₩2,735 | ₩2,740 | ₩2,700 | ₩2,705 | -1.10% | 26.5만 |
|---|
| 2026.04.17 | ₩2,745 | ₩2,745 | ₩2,710 | ₩2,735 | -0.36% | 16.2만 |
|---|
| 2026.04.16 | ₩2,700 | ₩2,745 | ₩2,685 | ₩2,740 | +1.48% | 24.5만 |
|---|
| 2026.04.15 | ₩2,690 | ₩2,720 | ₩2,680 | ₩2,685 | -0.19% | 20.4만 |
|---|
| 2026.04.14 | ₩2,650 | ₩2,690 | ₩2,640 | ₩2,680 | +1.13% | 28.5만 |
|---|
| 2026.04.13 | ₩2,625 | ₩2,645 | ₩2,610 | ₩2,640 | +0.57% | 8.4만 |
|---|
| 2026.04.10 | ₩2,610 | ₩2,645 | ₩2,605 | ₩2,640 | +1.15% | 20.7만 |
|---|
| 2026.04.09 | ₩2,615 | ₩2,615 | ₩2,590 | ₩2,600 | -0.57% | 9.5만 |
|---|
| 2026.04.08 | ₩2,580 | ₩2,615 | ₩2,575 | ₩2,615 | +1.36% | 13.9만 |
|---|
| 2026.04.07 | ₩2,570 | ₩2,585 | ₩2,550 | ₩2,560 | -0.39% | 6.1만 |
|---|
| 2026.04.06 | ₩2,570 | ₩2,585 | ₩2,555 | ₩2,560 | -0.39% | 13.6만 |
|---|
| 2026.04.03 | ₩2,545 | ₩2,585 | ₩2,535 | ₩2,570 | +0.98% | 21만 |
|---|
| 2026.04.02 | ₩2,625 | ₩2,630 | ₩2,495 | ₩2,515 | -4.19% | 39.5만 |
|---|
| 2026.04.01 | ₩2,610 | ₩2,615 | ₩2,585 | ₩2,605 | -0.19% | 17만 |
|---|
| 2026.03.31 | ₩2,610 | ₩2,610 | ₩2,560 | ₩2,580 | -1.15% | 25.3만 |
|---|
| 2026.03.30 | ₩2,585 | ₩2,610 | ₩2,530 | ₩2,610 | +0.97% | 22만 |
|---|
| 2026.03.27 | ₩2,595 | ₩2,610 | ₩2,545 | ₩2,595 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩2,630 | ₩2,635 | ₩2,600 | ₩2,600 | -1.14% | 17.5만 |
|---|
| 2026.03.25 | ₩2,585 | ₩2,630 | ₩2,580 | ₩2,630 | +1.74% | 24.9만 |
|---|
| 2026.03.24 | ₩2,580 | ₩2,600 | ₩2,545 | ₩2,585 | +0.19% | 19.9만 |
|---|
| 2026.03.23 | ₩2,600 | ₩2,600 | ₩2,550 | ₩2,550 | -1.92% | 38.5만 |
|---|
| 2026.03.20 | ₩2,580 | ₩2,640 | ₩2,580 | ₩2,625 | +1.74% | 20.6만 |
|---|
| 2026.03.19 | ₩2,595 | ₩2,600 | ₩2,560 | ₩2,565 | -1.16% | 17.3만 |
|---|
| 2026.03.18 | ₩2,610 | ₩2,625 | ₩2,595 | ₩2,615 | +0.19% | 17.7만 |
|---|
| 2026.03.17 | ₩2,620 | ₩2,632 | ₩2,595 | ₩2,605 | -0.57% | 11.2만 |
|---|
| 2026.03.16 | ₩2,660 | ₩2,660 | ₩2,595 | ₩2,610 | -1.88% | 20.6만 |
|---|
| 2026.03.13 | ₩2,595 | ₩2,660 | ₩2,550 | ₩2,660 | +2.50% | 40.3만 |
|---|
| 2026.03.12 | ₩2,600 | ₩2,640 | ₩2,590 | ₩2,620 | +0.77% | 24.9만 |
|---|
| 2026.03.11 | ₩2,595 | ₩2,640 | ₩2,580 | ₩2,600 | +0.19% | 29.6만 |
|---|
| 2026.03.10 | ₩2,580 | ₩2,595 | ₩2,545 | ₩2,575 | -0.19% | 32.4만 |
|---|
| 2026.03.09 | ₩2,595 | ₩2,595 | ₩2,485 | ₩2,530 | -2.50% | 53.6만 |
|---|
| 2026.03.06 | ₩2,610 | ₩2,660 | ₩2,570 | ₩2,625 | +0.57% | 33.9만 |
|---|
| 2026.03.05 | ₩2,580 | ₩2,655 | ₩2,580 | ₩2,645 | +2.52% | 37.2만 |
|---|
| 2026.03.04 | ₩2,665 | ₩2,680 | ₩2,505 | ₩2,505 | -6.00% | 91.1만 |
|---|
| 2026.03.03 | ₩2,740 | ₩2,775 | ₩2,700 | ₩2,705 | -1.28% | 60.3만 |
|---|
| 2026.02.27 | ₩2,840 | ₩2,845 | ₩2,780 | ₩2,795 | -1.58% | 52.5만 |
|---|
| 2026.02.26 | ₩2,895 | ₩2,905 | ₩2,835 | ₩2,850 | -1.55% | 89만 |
|---|
| 2026.02.25 | ₩2,980 | ₩2,980 | ₩2,935 | ₩2,945 | -1.17% | 62.3만 |
|---|
| 2026.02.24 | ₩3,000 | ₩3,000 | ₩2,940 | ₩2,965 | -1.17% | 40.1만 |
|---|
| 2026.02.23 | ₩2,970 | ₩3,025 | ₩2,950 | ₩3,000 | +1.01% | 198.2만 |
|---|
| 2026.02.20 | ₩2,815 | ₩2,885 | ₩2,810 | ₩2,880 | +2.31% | 51.8만 |
|---|
| 2026.02.19 | ₩2,810 | ₩2,820 | ₩2,785 | ₩2,820 | +0.36% | 43.4만 |
|---|
| 2026.02.13 | ₩2,825 | ₩2,870 | ₩2,785 | ₩2,800 | -0.88% | 57.5만 |
|---|
| 2026.02.12 | ₩2,900 | ₩2,945 | ₩2,840 | ₩2,840 | -2.07% | 105.7만 |
|---|
| 2026.02.11 | ₩2,875 | ₩2,885 | ₩2,850 | ₩2,885 | +0.35% | 26.8만 |
|---|
| 2026.02.10 | ₩2,820 | ₩2,875 | ₩2,815 | ₩2,870 | +1.77% | 31.8만 |
|---|
| 2026.02.09 | ₩2,800 | ₩2,820 | ₩2,795 | ₩2,820 | +0.71% | 21.7만 |
|---|
| 2026.02.06 | ₩2,780 | ₩2,800 | ₩2,730 | ₩2,775 | -0.18% | 47.8만 |
|---|
| 2026.02.05 | ₩2,810 | ₩2,850 | ₩2,770 | ₩2,810 | 0.00% | 33.1만 |
|---|
| 2026.02.04 | ₩2,755 | ₩2,820 | ₩2,750 | ₩2,820 | +2.36% | 42.8만 |
|---|
| 2026.02.03 | ₩2,725 | ₩2,770 | ₩2,725 | ₩2,765 | +1.47% | 29.4만 |
|---|
| 2026.02.02 | ₩2,730 | ₩2,795 | ₩2,685 | ₩2,700 | -1.10% | 64.8만 |
|---|
| 2026.01.30 | ₩2,765 | ₩2,780 | ₩2,725 | ₩2,735 | -1.08% | 37.5만 |
|---|
| 2026.01.29 | ₩2,775 | ₩2,785 | ₩2,725 | ₩2,775 | 0.00% | 69.8만 |
|---|
| 2026.01.28 | ₩2,795 | ₩2,805 | ₩2,765 | ₩2,775 | -0.72% | 24.4만 |
|---|
| 2026.01.27 | ₩2,800 | ₩2,810 | ₩2,765 | ₩2,790 | -0.36% | 28.4만 |
|---|
| 2026.01.26 | ₩2,790 | ₩2,810 | ₩2,775 | ₩2,800 | +0.36% | 36만 |
|---|
| 2026.01.23 | ₩2,770 | ₩2,795 | ₩2,750 | ₩2,785 | +0.54% | 26.3만 |
|---|
| 2026.01.22 | ₩2,740 | ₩2,795 | ₩2,730 | ₩2,765 | +0.91% | 35만 |
|---|
| 2026.01.21 | ₩2,775 | ₩2,775 | ₩2,690 | ₩2,740 | -1.26% | 35만 |
|---|
| 2026.01.20 | ₩2,730 | ₩2,805 | ₩2,705 | ₩2,785 | +2.01% | 38.8만 |
|---|
| 2026.01.19 | ₩2,700 | ₩2,735 | ₩2,700 | ₩2,725 | +0.93% | 21.4만 |
|---|
| 2026.01.16 | ₩2,720 | ₩2,740 | ₩2,705 | ₩2,715 | -0.18% | 15.7만 |
|---|
| 2026.01.15 | ₩2,730 | ₩2,745 | ₩2,705 | ₩2,720 | -0.37% | 22.7만 |
|---|
| 2026.01.14 | ₩2,710 | ₩2,735 | ₩2,685 | ₩2,730 | +0.74% | 17.8만 |
|---|
| 2026.01.13 | ₩2,740 | ₩2,740 | ₩2,685 | ₩2,710 | -1.09% | 19.1만 |
|---|
| 2026.01.12 | ₩2,730 | ₩2,750 | ₩2,705 | ₩2,725 | -0.18% | 20.1만 |
|---|
| 2026.01.09 | ₩2,685 | ₩2,725 | ₩2,670 | ₩2,725 | +1.49% | 18.2만 |
|---|
| 2026.01.08 | ₩2,715 | ₩2,720 | ₩2,675 | ₩2,680 | -1.29% | 23.8만 |
|---|
| 2026.01.07 | ₩2,780 | ₩2,780 | ₩2,710 | ₩2,715 | -2.34% | 25.9만 |
|---|
| 2026.01.06 | ₩2,795 | ₩2,800 | ₩2,760 | ₩2,760 | -1.25% | 28.3만 |
|---|
| 2026.01.05 | ₩2,810 | ₩2,825 | ₩2,780 | ₩2,785 | -0.89% | 49만 |
|---|
| 2026.01.02 | ₩2,850 | ₩2,865 | ₩2,800 | ₩2,815 | -1.23% | 40만 |
|---|
| 2025.12.30 | ₩2,885 | ₩2,895 | ₩2,850 | ₩2,850 | -1.21% | 20.5만 |
|---|
| 2025.12.29 | ₩2,955 | ₩2,955 | ₩2,880 | ₩2,880 | -2.54% | 48.5만 |
|---|
| 2025.12.26 | ₩3,000 | ₩3,075 | ₩2,990 | ₩3,000 | 0.00% | 81.7만 |
|---|
| 2025.12.24 | ₩2,970 | ₩2,975 | ₩2,940 | ₩2,960 | -0.34% | 17.9만 |
|---|
| 2025.12.23 | ₩3,025 | ₩3,080 | ₩2,945 | ₩2,955 | -2.31% | 59.2만 |
|---|
| 2025.12.22 | ₩2,915 | ₩3,000 | ₩2,915 | ₩3,000 | +2.92% | 81.8만 |
|---|
| 2025.12.19 | ₩2,850 | ₩2,900 | ₩2,835 | ₩2,895 | +1.58% | 27.4만 |
|---|
| 2025.12.18 | ₩2,850 | ₩2,865 | ₩2,815 | ₩2,830 | -0.70% | 31.6만 |
|---|
| 2025.12.17 | ₩2,880 | ₩2,890 | ₩2,865 | ₩2,875 | -0.17% | 20.2만 |
|---|
| 2025.12.16 | ₩2,910 | ₩2,915 | ₩2,855 | ₩2,880 | -1.03% | 24.1만 |
|---|
| 2025.12.15 | ₩2,905 | ₩2,930 | ₩2,880 | ₩2,915 | +0.34% | 22.1만 |
|---|
| 2025.12.12 | ₩2,880 | ₩2,915 | ₩2,875 | ₩2,915 | +1.22% | 41.3만 |
|---|
| 2025.12.11 | ₩2,845 | ₩2,875 | ₩2,845 | ₩2,855 | +0.35% | 19.2만 |
|---|
| 2025.12.10 | ₩2,845 | ₩2,875 | ₩2,845 | ₩2,850 | +0.18% | 20.3만 |
|---|
| 2025.12.09 | ₩2,855 | ₩2,860 | ₩2,830 | ₩2,855 | 0.00% | 13.8만 |
|---|
| 2025.12.08 | ₩2,870 | ₩2,885 | ₩2,840 | ₩2,855 | -0.52% | 28.9만 |
|---|
| 2025.12.05 | ₩2,880 | ₩2,880 | ₩2,845 | ₩2,870 | -0.35% | 15.7만 |
|---|
| 2025.12.04 | ₩2,890 | ₩2,910 | ₩2,850 | ₩2,870 | -0.69% | 37만 |
|---|
| 2025.12.03 | ₩2,820 | ₩2,865 | ₩2,820 | ₩2,865 | +1.60% | 23.2만 |
|---|
| 2025.12.02 | ₩2,800 | ₩2,830 | ₩2,780 | ₩2,820 | +0.71% | 20.2만 |
|---|
| 2025.12.01 | ₩2,835 | ₩2,875 | ₩2,785 | ₩2,795 | -1.41% | 43.4만 |
|---|
| 2025.11.28 | ₩2,805 | ₩2,835 | ₩2,795 | ₩2,830 | +0.89% | 14.5만 |
|---|
| 2025.11.27 | ₩2,870 | ₩2,870 | ₩2,800 | ₩2,805 | -2.26% | 25.8만 |
|---|
| 2025.11.26 | ₩2,860 | ₩2,870 | ₩2,840 | ₩2,850 | -0.35% | 18.7만 |
|---|
| 2025.11.25 | ₩2,895 | ₩2,915 | ₩2,840 | ₩2,845 | -1.73% | 18.1만 |
|---|
| 2025.11.24 | ₩2,895 | ₩2,905 | ₩2,860 | ₩2,870 | -0.86% | 17.1만 |
|---|
| 2025.11.21 | ₩2,895 | ₩2,900 | ₩2,855 | ₩2,895 | 0.00% | 14.2만 |
|---|
| 2025.11.20 | ₩2,880 | ₩2,925 | ₩2,880 | ₩2,925 | +1.56% | 20.7만 |
|---|
| 2025.11.19 | ₩2,850 | ₩2,875 | ₩2,805 | ₩2,850 | 0.00% | 15.3만 |
|---|
| 2025.11.18 | ₩2,925 | ₩2,925 | ₩2,850 | ₩2,850 | -2.56% | 16.7만 |
|---|
| 2025.11.17 | ₩2,880 | ₩2,930 | ₩2,880 | ₩2,930 | +1.74% | 14.2만 |
|---|
| 2025.11.14 | ₩2,900 | ₩2,910 | ₩2,860 | ₩2,880 | -0.69% | 10.4만 |
|---|
| 2025.11.13 | ₩2,905 | ₩2,930 | ₩2,895 | ₩2,910 | +0.17% | 7.6만 |
|---|
| 2025.11.12 | ₩2,865 | ₩2,940 | ₩2,865 | ₩2,925 | +2.09% | 15.4만 |
|---|
| 2025.11.11 | ₩2,900 | ₩2,930 | ₩2,850 | ₩2,865 | -1.21% | 25.5만 |
|---|
| 2025.11.10 | ₩2,840 | ₩2,905 | ₩2,840 | ₩2,900 | +2.11% | 19.4만 |
|---|
| 2025.11.07 | ₩2,860 | ₩2,885 | ₩2,780 | ₩2,825 | -1.22% | 21.2만 |
|---|
| 2025.11.06 | ₩2,865 | ₩2,910 | ₩2,845 | ₩2,905 | +1.40% | 18.5만 |
|---|
| 2025.11.05 | ₩2,925 | ₩2,935 | ₩2,790 | ₩2,865 | -2.05% | 42.4만 |
|---|
| 2025.11.04 | ₩2,955 | ₩2,955 | ₩2,905 | ₩2,940 | -0.51% | 14만 |
|---|
| 2025.11.03 | ₩2,935 | ₩2,970 | ₩2,930 | ₩2,945 | +0.34% | 21.1만 |
|---|
| 2025.10.31 | ₩2,930 | ₩2,975 | ₩2,905 | ₩2,920 | -0.34% | 22.6만 |
|---|
| 2025.10.30 | ₩3,040 | ₩3,040 | ₩2,930 | ₩2,930 | -3.62% | 38.9만 |
|---|
| 2025.10.29 | ₩3,045 | ₩3,085 | ₩3,030 | ₩3,040 | -0.16% | 52.2만 |
|---|
| 2025.10.28 | ₩3,040 | ₩3,060 | ₩3,005 | ₩3,030 | -0.33% | 23.9만 |
|---|
| 2025.10.27 | ₩3,065 | ₩3,075 | ₩3,025 | ₩3,040 | -0.82% | 30.6만 |
|---|
| 2025.10.24 | ₩3,090 | ₩3,095 | ₩3,030 | ₩3,055 | -1.13% | 26.7만 |
|---|
| 2025.10.23 | ₩3,055 | ₩3,115 | ₩3,040 | ₩3,065 | +0.33% | 40.5만 |
|---|
| 2025.10.22 | ₩2,980 | ₩3,070 | ₩2,950 | ₩3,065 | +2.85% | 34.8만 |
|---|
| 2025.10.21 | ₩2,990 | ₩3,015 | ₩2,960 | ₩2,980 | -0.33% | 21.4만 |
|---|
| 2025.10.20 | ₩2,965 | ₩3,005 | ₩2,930 | ₩2,995 | +1.01% | 26.3만 |
|---|
| 2025.10.17 | ₩3,070 | ₩3,075 | ₩2,965 | ₩2,970 | -3.26% | 55.2만 |
|---|
| 2025.10.16 | ₩3,135 | ₩3,135 | ₩3,065 | ₩3,070 | -2.07% | 50.3만 |
|---|
| 2025.10.15 | ₩3,020 | ₩3,115 | ₩3,020 | ₩3,110 | +2.98% | 58.2만 |
|---|
| 2025.10.14 | ₩3,080 | ₩3,095 | ₩3,000 | ₩3,020 | -1.95% | 63.7만 |
|---|
| 2025.10.13 | ₩3,030 | ₩3,130 | ₩2,990 | ₩3,080 | +1.65% | 73.7만 |
|---|
| 2025.10.10 | ₩3,010 | ₩3,075 | ₩2,995 | ₩3,050 | +1.33% | 53.1만 |
|---|