시장 데이터를 불러오는 중
전체 종목
케이프 과거 주가
064820.KQ · KOSDAQ
주요 제품·사업: 선박엔진용실린더라이너
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064820.KQ · KOSDAQ
주요 제품·사업: 선박엔진용실린더라이너
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,810 | ₩7,870 | ₩7,520 | ₩7,560 | -3.20% | 4.9만 |
| 2026.10.07 | ₩7,920 | ₩7,990 | ₩7,800 | ₩7,890 | -0.38% | 2.2만 |
| 2026.10.06 | ₩7,940 | ₩7,990 | ₩7,850 | ₩7,920 | -0.25% | 1.7만 |
| 2026.10.02 | ₩7,910 | ₩8,020 | ₩7,840 | ₩7,940 | +0.38% | 2만 |
| 2026.10.01 | ₩7,670 | ₩7,900 | ₩7,670 | ₩7,880 | +2.74% | 3.4만 |
| 2026.09.30 | ₩7,530 | ₩7,750 | ₩7,530 | ₩7,720 | +2.52% | 3.9만 |
| 2026.09.29 | ₩7,660 | ₩7,660 | ₩7,440 | ₩7,500 | -2.09% | 4만 |
| 2026.09.28 | ₩7,630 | ₩7,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,500 |
| ₩7,630 |
| 0.00% |
| 1.8만 |
| 2026.09.23 | ₩7,900 | ₩7,900 | ₩7,560 | ₩7,600 | -3.80% | 5.3만 |
|---|
| 2026.09.22 | ₩7,920 | ₩7,970 | ₩7,750 | ₩7,830 | -1.14% | 3.1만 |
|---|
| 2026.09.21 | ₩8,010 | ₩8,040 | ₩7,850 | ₩7,930 | -1.00% | 2.6만 |
|---|
| 2026.09.18 | ₩8,140 | ₩8,140 | ₩7,980 | ₩8,000 | -1.72% | 3.2만 |
|---|
| 2026.09.17 | ₩7,730 | ₩8,100 | ₩7,710 | ₩7,980 | +3.23% | 6.1만 |
|---|
| 2026.09.16 | ₩7,760 | ₩7,790 | ₩7,650 | ₩7,760 | 0.00% | 3만 |
|---|
| 2026.09.15 | ₩7,850 | ₩8,000 | ₩7,730 | ₩7,790 | -0.76% | 3.2만 |
|---|
| 2026.09.14 | ₩7,860 | ₩8,200 | ₩7,770 | ₩7,970 | +1.40% | 7.1만 |
|---|
| 2026.09.11 | ₩7,770 | ₩8,050 | ₩7,630 | ₩7,900 | +1.67% | 5.4만 |
|---|
| 2026.09.10 | ₩7,680 | ₩7,930 | ₩7,550 | ₩7,840 | +2.08% | 4.2만 |
|---|
| 2026.09.09 | ₩7,620 | ₩7,830 | ₩7,620 | ₩7,720 | +1.31% | 2.1만 |
|---|
| 2026.09.08 | ₩7,690 | ₩7,800 | ₩7,590 | ₩7,620 | -0.91% | 2.9만 |
|---|
| 2026.09.07 | ₩7,520 | ₩7,700 | ₩7,500 | ₩7,660 | +1.86% | 1.9만 |
|---|
| 2026.09.04 | ₩7,460 | ₩7,630 | ₩7,460 | ₩7,520 | +0.80% | 4만 |
|---|
| 2026.09.03 | ₩7,350 | ₩7,570 | ₩7,250 | ₩7,410 | +0.82% | 4.6만 |
|---|
| 2026.09.02 | ₩7,560 | ₩7,650 | ₩7,310 | ₩7,310 | -3.31% | 9.8만 |
|---|
| 2026.09.01 | ₩7,680 | ₩7,840 | ₩7,550 | ₩7,710 | +0.39% | 3.3만 |
|---|
| 2026.08.31 | ₩7,750 | ₩7,800 | ₩7,520 | ₩7,790 | +0.52% | 3.9만 |
|---|
| 2026.08.28 | ₩7,850 | ₩7,960 | ₩7,760 | ₩7,820 | -0.38% | 3.2만 |
|---|
| 2026.08.27 | ₩7,880 | ₩7,970 | ₩7,810 | ₩7,850 | -0.38% | 2.8만 |
|---|
| 2026.08.26 | ₩7,800 | ₩7,990 | ₩7,640 | ₩7,890 | +1.15% | 5.9만 |
|---|
| 2026.08.25 | ₩7,580 | ₩7,710 | ₩7,230 | ₩7,700 | +1.58% | 5.1만 |
|---|
| 2026.08.24 | ₩7,490 | ₩7,590 | ₩7,350 | ₩7,540 | +0.67% | 4.2만 |
|---|
| 2026.08.21 | ₩7,750 | ₩7,750 | ₩7,370 | ₩7,430 | -4.13% | 6.8만 |
|---|
| 2026.08.20 | ₩7,950 | ₩7,990 | ₩7,770 | ₩7,840 | -1.38% | 3.7만 |
|---|
| 2026.08.19 | ₩7,900 | ₩7,980 | ₩7,650 | ₩7,800 | -1.27% | 6.8만 |
|---|
| 2026.08.18 | ₩8,580 | ₩8,580 | ₩8,040 | ₩8,210 | -4.31% | 9.9만 |
|---|
| 2026.08.14 | ₩9,270 | ₩9,450 | ₩8,160 | ₩8,620 | -7.01% | 27만 |
|---|
| 2026.08.13 | ₩9,220 | ₩9,320 | ₩8,930 | ₩8,980 | -2.60% | 7.5만 |
|---|
| 2026.08.12 | ₩9,020 | ₩9,150 | ₩8,860 | ₩9,110 | +1.00% | 4.7만 |
|---|
| 2026.08.11 | ₩9,150 | ₩9,300 | ₩8,950 | ₩9,000 | -1.64% | 7.2만 |
|---|
| 2026.08.10 | ₩8,720 | ₩9,170 | ₩8,680 | ₩9,150 | +4.93% | 10.5만 |
|---|
| 2026.08.07 | ₩8,900 | ₩8,900 | ₩8,380 | ₩8,580 | -3.60% | 6.6만 |
|---|
| 2026.08.06 | ₩8,940 | ₩9,050 | ₩8,690 | ₩8,800 | -1.57% | 8.7만 |
|---|
| 2026.08.05 | ₩8,560 | ₩8,990 | ₩8,550 | ₩8,970 | +4.79% | 8.5만 |
|---|
| 2026.08.04 | ₩8,010 | ₩8,460 | ₩7,940 | ₩8,410 | +4.99% | 6.6만 |
|---|
| 2026.08.03 | ₩7,920 | ₩8,150 | ₩7,780 | ₩7,870 | -0.63% | 5.5만 |
|---|
| 2026.07.31 | ₩7,420 | ₩8,020 | ₩7,420 | ₩7,940 | +7.01% | 12.8만 |
|---|
| 2026.07.30 | ₩6,880 | ₩7,670 | ₩6,880 | ₩7,230 | +5.09% | 9.4만 |
|---|
| 2026.07.29 | ₩7,970 | ₩8,060 | ₩7,120 | ₩7,240 | -9.16% | 18.1만 |
|---|
| 2026.07.28 | ₩8,610 | ₩8,830 | ₩7,480 | ₩7,900 | -8.25% | 21.5만 |
|---|
| 2026.07.27 | ₩9,470 | ₩9,470 | ₩8,780 | ₩8,960 | -5.39% | 18.8만 |
|---|
| 2026.07.24 | ₩9,480 | ₩10,040 | ₩9,230 | ₩9,570 | +0.95% | 60.1만 |
|---|
| 2026.07.23 | ₩9,090 | ₩9,330 | ₩8,910 | ₩9,290 | +2.20% | 21만 |
|---|
| 2026.07.22 | ₩8,900 | ₩9,390 | ₩8,890 | ₩9,260 | +4.04% | 33.2만 |
|---|
| 2026.07.21 | ₩9,450 | ₩9,500 | ₩8,720 | ₩9,240 | -2.22% | 67.4만 |
|---|
| 2026.07.20 | ₩9,660 | ₩9,790 | ₩8,370 | ₩8,690 | -10.04% | 45.6만 |
|---|
| 2026.07.16 | ₩8,840 | ₩8,900 | ₩8,320 | ₩8,330 | -5.77% | 6.5만 |
|---|
| 2026.07.15 | ₩8,320 | ₩8,650 | ₩8,320 | ₩8,590 | +3.25% | 4.1만 |
|---|
| 2026.07.14 | ₩8,450 | ₩8,450 | ₩7,880 | ₩8,200 | -2.96% | 5.1만 |
|---|
| 2026.07.13 | ₩8,750 | ₩8,980 | ₩8,290 | ₩8,300 | -5.14% | 5만 |
|---|
| 2026.07.10 | ₩8,300 | ₩8,820 | ₩8,100 | ₩8,740 | +5.30% | 8만 |
|---|
| 2026.07.09 | ₩8,190 | ₩8,460 | ₩8,050 | ₩8,150 | -0.49% | 6만 |
|---|
| 2026.07.08 | ₩8,320 | ₩8,630 | ₩8,100 | ₩8,240 | -0.96% | 7.8만 |
|---|
| 2026.07.07 | ₩8,720 | ₩8,790 | ₩8,230 | ₩8,560 | -1.83% | 8.8만 |
|---|
| 2026.07.06 | ₩9,030 | ₩9,390 | ₩8,600 | ₩9,030 | 0.00% | 5.4만 |
|---|
| 2026.07.03 | ₩8,700 | ₩9,020 | ₩8,240 | ₩9,000 | +3.45% | 6.8만 |
|---|
| 2026.07.02 | ₩9,210 | ₩9,210 | ₩8,600 | ₩8,750 | -4.99% | 6.5만 |
|---|
| 2026.07.01 | ₩9,000 | ₩9,330 | ₩8,810 | ₩9,180 | +2.00% | 5.2만 |
|---|
| 2026.06.30 | ₩9,200 | ₩9,300 | ₩8,740 | ₩8,860 | -3.70% | 4.5만 |
|---|
| 2026.06.29 | ₩8,350 | ₩9,150 | ₩8,340 | ₩9,140 | +9.46% | 7.6만 |
|---|
| 2026.06.26 | ₩8,850 | ₩8,860 | ₩8,230 | ₩8,360 | -5.54% | 15.6만 |
|---|
| 2026.06.25 | ₩9,150 | ₩9,280 | ₩8,400 | ₩8,860 | -3.17% | 7.4만 |
|---|
| 2026.06.24 | ₩9,050 | ₩9,480 | ₩8,890 | ₩9,130 | +0.88% | 9.3만 |
|---|
| 2026.06.23 | ₩9,980 | ₩10,100 | ₩9,080 | ₩9,140 | -8.42% | 10.9만 |
|---|
| 2026.06.22 | ₩10,200 | ₩10,310 | ₩9,920 | ₩10,020 | -1.76% | 6.9만 |
|---|
| 2026.06.19 | ₩10,690 | ₩10,690 | ₩9,890 | ₩10,130 | -5.24% | 12.3만 |
|---|
| 2026.06.18 | ₩11,100 | ₩11,200 | ₩10,470 | ₩10,630 | -4.23% | 15.4만 |
|---|
| 2026.06.17 | ₩11,250 | ₩11,690 | ₩11,050 | ₩11,190 | -0.53% | 9.7만 |
|---|
| 2026.06.16 | ₩10,750 | ₩11,250 | ₩10,640 | ₩11,110 | +3.35% | 9.9만 |
|---|
| 2026.06.15 | ₩10,500 | ₩10,910 | ₩10,470 | ₩10,700 | +1.90% | 7만 |
|---|
| 2026.06.12 | ₩10,390 | ₩10,440 | ₩10,130 | ₩10,230 | -1.54% | 7.9만 |
|---|
| 2026.06.11 | ₩9,880 | ₩10,020 | ₩9,560 | ₩9,940 | +0.61% | 6.2만 |
|---|
| 2026.06.10 | ₩9,960 | ₩10,290 | ₩9,770 | ₩10,050 | +0.90% | 8.2만 |
|---|
| 2026.06.09 | ₩9,610 | ₩10,150 | ₩9,610 | ₩9,950 | +3.54% | 7만 |
|---|
| 2026.06.08 | ₩9,610 | ₩10,020 | ₩9,400 | ₩9,600 | -0.10% | 8.9만 |
|---|
| 2026.06.05 | ₩10,500 | ₩10,630 | ₩10,080 | ₩10,210 | -2.76% | 12.3만 |
|---|
| 2026.06.04 | ₩10,720 | ₩10,880 | ₩10,510 | ₩10,750 | +0.28% | 12.4만 |
|---|
| 2026.06.02 | ₩10,480 | ₩10,550 | ₩9,920 | ₩10,450 | -0.29% | 15.1만 |
|---|
| 2026.06.01 | ₩10,910 | ₩11,000 | ₩10,490 | ₩10,540 | -3.39% | 10.4만 |
|---|
| 2026.05.29 | ₩11,640 | ₩11,670 | ₩10,510 | ₩11,010 | -5.41% | 27.1만 |
|---|
| 2026.05.28 | ₩12,060 | ₩12,130 | ₩11,200 | ₩11,650 | -3.40% | 12.2만 |
|---|
| 2026.05.27 | ₩12,670 | ₩12,890 | ₩12,050 | ₩12,100 | -4.50% | 14.3만 |
|---|
| 2026.05.26 | ₩12,920 | ₩13,450 | ₩12,800 | ₩12,890 | -0.23% | 14.7만 |
|---|
| 2026.05.22 | ₩12,550 | ₩12,980 | ₩12,440 | ₩12,740 | +1.51% | 9.2만 |
|---|
| 2026.05.21 | ₩12,010 | ₩12,530 | ₩12,000 | ₩12,440 | +3.58% | 8.6만 |
|---|
| 2026.05.20 | ₩12,410 | ₩12,450 | ₩11,420 | ₩11,630 | -6.29% | 14.8만 |
|---|
| 2026.05.19 | ₩12,810 | ₩12,900 | ₩11,890 | ₩12,090 | -5.62% | 11.7만 |
|---|
| 2026.05.18 | ₩12,840 | ₩12,850 | ₩12,000 | ₩12,490 | -2.73% | 8.8만 |
|---|
| 2026.05.15 | ₩13,200 | ₩13,320 | ₩12,570 | ₩12,810 | -2.95% | 19.1만 |
|---|
| 2026.05.14 | ₩13,550 | ₩13,730 | ₩13,020 | ₩13,200 | -2.58% | 14.3만 |
|---|
| 2026.05.13 | ₩14,010 | ₩14,290 | ₩13,530 | ₩13,650 | -2.57% | 14.4만 |
|---|
| 2026.05.12 | ₩14,990 | ₩15,110 | ₩13,700 | ₩13,920 | -7.14% | 36.9만 |
|---|
| 2026.05.11 | ₩15,300 | ₩15,950 | ₩15,000 | ₩15,010 | -1.90% | 17.1만 |
|---|
| 2026.05.08 | ₩15,360 | ₩15,360 | ₩14,460 | ₩15,180 | -1.17% | 13.5만 |
|---|
| 2026.05.07 | ₩16,000 | ₩16,000 | ₩15,310 | ₩15,650 | -2.19% | 16.2만 |
|---|
| 2026.05.06 | ₩16,140 | ₩16,140 | ₩15,510 | ₩15,900 | -1.49% | 22.6만 |
|---|
| 2026.05.04 | ₩16,040 | ₩16,430 | ₩15,580 | ₩15,880 | -1.00% | 22.9만 |
|---|
| 2026.04.30 | ₩16,080 | ₩16,310 | ₩15,740 | ₩15,860 | -1.37% | 21.9만 |
|---|
| 2026.04.29 | ₩15,700 | ₩16,410 | ₩15,410 | ₩16,260 | +3.57% | 33만 |
|---|
| 2026.04.28 | ₩16,430 | ₩16,470 | ₩15,690 | ₩16,120 | -1.89% | 43.7만 |
|---|
| 2026.04.27 | ₩16,930 | ₩17,260 | ₩16,030 | ₩16,900 | -0.18% | 61.2만 |
|---|
| 2026.04.24 | ₩16,970 | ₩17,500 | ₩15,900 | ₩16,570 | -2.36% | 141.6만 |
|---|
| 2026.04.23 | ₩15,410 | ₩15,980 | ₩14,900 | ₩15,780 | +2.40% | 110.3만 |
|---|
| 2026.04.22 | ₩13,020 | ₩16,200 | ₩12,760 | ₩15,790 | +21.27% | 267.7만 |
|---|
| 2026.04.21 | ₩12,440 | ₩13,190 | ₩12,230 | ₩13,010 | +4.58% | 51.5만 |
|---|
| 2026.04.20 | ₩13,010 | ₩13,220 | ₩12,130 | ₩12,190 | -6.30% | 50.3만 |
|---|
| 2026.04.17 | ₩11,250 | ₩12,300 | ₩11,040 | ₩12,100 | +7.56% | 42.9만 |
|---|
| 2026.04.16 | ₩11,250 | ₩11,330 | ₩11,100 | ₩11,130 | -1.07% | 10.2만 |
|---|
| 2026.04.15 | ₩11,130 | ₩11,250 | ₩11,050 | ₩11,200 | +0.63% | 8.6만 |
|---|
| 2026.04.14 | ₩10,870 | ₩11,040 | ₩10,810 | ₩10,940 | +0.64% | 5.7만 |
|---|
| 2026.04.13 | ₩10,560 | ₩10,740 | ₩10,540 | ₩10,680 | +1.14% | 4.4만 |
|---|
| 2026.04.10 | ₩10,780 | ₩11,020 | ₩10,730 | ₩10,880 | +0.93% | 8만 |
|---|
| 2026.04.09 | ₩10,840 | ₩10,850 | ₩10,640 | ₩10,640 | -1.85% | 6.8만 |
|---|
| 2026.04.08 | ₩10,600 | ₩10,840 | ₩10,500 | ₩10,840 | +2.26% | 13.1만 |
|---|
| 2026.04.07 | ₩10,570 | ₩10,640 | ₩10,180 | ₩10,270 | -2.84% | 4.9만 |
|---|
| 2026.04.06 | ₩10,660 | ₩10,660 | ₩10,340 | ₩10,450 | -1.97% | 4.8만 |
|---|
| 2026.04.03 | ₩10,320 | ₩10,550 | ₩10,290 | ₩10,410 | +0.87% | 6.6만 |
|---|
| 2026.04.02 | ₩10,700 | ₩10,900 | ₩9,970 | ₩10,050 | -6.07% | 12.5만 |
|---|
| 2026.04.01 | ₩10,110 | ₩10,600 | ₩10,090 | ₩10,550 | +4.35% | 8.3만 |
|---|
| 2026.03.31 | ₩10,190 | ₩10,190 | ₩9,750 | ₩9,810 | -3.73% | 8.9만 |
|---|
| 2026.03.30 | ₩10,100 | ₩10,170 | ₩10,000 | ₩10,060 | -0.40% | 4.3만 |
|---|
| 2026.03.27 | ₩10,490 | ₩10,550 | ₩10,140 | ₩10,510 | +0.19% | 5.9만 |
|---|
| 2026.03.26 | ₩11,050 | ₩11,125 | ₩10,600 | ₩10,610 | -3.98% | 11.7만 |
|---|
| 2026.03.25 | ₩10,570 | ₩10,750 | ₩10,480 | ₩10,740 | +1.61% | 7.2만 |
|---|
| 2026.03.24 | ₩10,850 | ₩10,850 | ₩10,200 | ₩10,520 | -3.04% | 6.7만 |
|---|
| 2026.03.23 | ₩10,620 | ₩10,670 | ₩10,340 | ₩10,340 | -2.64% | 7.7만 |
|---|
| 2026.03.20 | ₩10,870 | ₩11,230 | ₩10,720 | ₩10,930 | +0.55% | 10만 |
|---|
| 2026.03.19 | ₩10,670 | ₩10,830 | ₩10,520 | ₩10,750 | +0.75% | 6.6만 |
|---|
| 2026.03.18 | ₩11,070 | ₩11,070 | ₩10,850 | ₩10,910 | -1.45% | 11만 |
|---|
| 2026.03.17 | ₩11,270 | ₩11,330 | ₩10,860 | ₩10,860 | -3.64% | 12.3만 |
|---|
| 2026.03.16 | ₩11,470 | ₩11,540 | ₩10,860 | ₩10,990 | -4.18% | 16.2만 |
|---|
| 2026.03.13 | ₩12,320 | ₩12,440 | ₩11,000 | ₩11,180 | -9.25% | 71만 |
|---|
| 2026.03.12 | ₩10,410 | ₩10,750 | ₩10,350 | ₩10,620 | +2.02% | 8.9만 |
|---|
| 2026.03.11 | ₩10,430 | ₩10,870 | ₩10,250 | ₩10,450 | +0.19% | 13만 |
|---|
| 2026.03.10 | ₩10,070 | ₩10,160 | ₩9,880 | ₩10,160 | +0.89% | 8.5만 |
|---|
| 2026.03.09 | ₩9,700 | ₩10,060 | ₩9,400 | ₩9,650 | -0.52% | 11.6만 |
|---|
| 2026.03.06 | ₩10,050 | ₩10,550 | ₩9,870 | ₩10,200 | +1.49% | 10.4만 |
|---|
| 2026.03.05 | ₩10,030 | ₩10,490 | ₩10,030 | ₩10,340 | +3.09% | 13.3만 |
|---|
| 2026.03.04 | ₩10,370 | ₩10,700 | ₩9,000 | ₩9,230 | -10.99% | 24만 |
|---|
| 2026.03.03 | ₩12,000 | ₩12,100 | ₩11,090 | ₩11,100 | -7.50% | 23.2만 |
|---|
| 2026.02.27 | ₩12,580 | ₩12,590 | ₩12,000 | ₩12,300 | -2.23% | 19.6만 |
|---|
| 2026.02.26 | ₩12,480 | ₩12,680 | ₩12,010 | ₩12,200 | -2.24% | 29.5만 |
|---|
| 2026.02.25 | ₩12,910 | ₩12,910 | ₩12,130 | ₩12,210 | -5.42% | 23.1만 |
|---|
| 2026.02.24 | ₩13,300 | ₩13,310 | ₩12,540 | ₩12,680 | -4.66% | 31.2만 |
|---|
| 2026.02.23 | ₩13,730 | ₩14,170 | ₩13,360 | ₩13,480 | -1.82% | 54.5만 |
|---|
| 2026.02.20 | ₩12,430 | ₩13,390 | ₩12,120 | ₩12,970 | +4.34% | 80.2만 |
|---|
| 2026.02.19 | ₩11,500 | ₩11,900 | ₩11,450 | ₩11,840 | +2.96% | 25.2만 |
|---|
| 2026.02.13 | ₩11,520 | ₩11,720 | ₩10,800 | ₩10,950 | -4.95% | 26.4만 |
|---|
| 2026.02.12 | ₩11,090 | ₩11,270 | ₩10,950 | ₩11,130 | +0.36% | 7.1만 |
|---|
| 2026.02.11 | ₩10,850 | ₩11,020 | ₩10,780 | ₩10,980 | +1.20% | 6만 |
|---|
| 2026.02.10 | ₩10,910 | ₩11,080 | ₩10,720 | ₩10,860 | -0.46% | 6.3만 |
|---|
| 2026.02.09 | ₩10,880 | ₩10,940 | ₩10,760 | ₩10,930 | +0.46% | 6만 |
|---|
| 2026.02.06 | ₩10,400 | ₩10,860 | ₩10,150 | ₩10,570 | +1.63% | 11.2만 |
|---|
| 2026.02.05 | ₩11,550 | ₩11,550 | ₩11,000 | ₩11,000 | -4.76% | 15.8만 |
|---|
| 2026.02.04 | ₩11,870 | ₩11,890 | ₩11,580 | ₩11,760 | -0.93% | 8.5만 |
|---|
| 2026.02.03 | ₩11,110 | ₩11,800 | ₩11,110 | ₩11,800 | +6.21% | 15.1만 |
|---|
| 2026.02.02 | ₩11,430 | ₩11,760 | ₩10,940 | ₩10,950 | -4.20% | 19.1만 |
|---|
| 2026.01.30 | ₩12,070 | ₩12,110 | ₩11,720 | ₩11,810 | -2.15% | 18.8만 |
|---|
| 2026.01.29 | ₩11,610 | ₩11,860 | ₩11,210 | ₩11,830 | +1.89% | 17.2만 |
|---|
| 2026.01.28 | ₩11,890 | ₩11,950 | ₩11,470 | ₩11,550 | -2.86% | 19.1만 |
|---|
| 2026.01.27 | ₩12,090 | ₩12,140 | ₩11,750 | ₩11,900 | -1.57% | 14.4만 |
|---|
| 2026.01.26 | ₩12,120 | ₩12,120 | ₩11,550 | ₩11,830 | -2.39% | 23.2만 |
|---|
| 2026.01.23 | ₩12,140 | ₩12,500 | ₩12,010 | ₩12,150 | +0.08% | 21.5만 |
|---|
| 2026.01.22 | ₩12,460 | ₩12,690 | ₩11,750 | ₩11,890 | -4.57% | 28.1만 |
|---|
| 2026.01.21 | ₩11,980 | ₩12,070 | ₩11,700 | ₩11,830 | -1.25% | 27.7만 |
|---|
| 2026.01.20 | ₩12,570 | ₩12,600 | ₩11,840 | ₩12,350 | -1.75% | 39.3만 |
|---|
| 2026.01.19 | ₩12,030 | ₩12,290 | ₩11,840 | ₩12,150 | +1.00% | 40.4만 |
|---|
| 2026.01.16 | ₩11,610 | ₩11,670 | ₩10,960 | ₩11,110 | -4.31% | 25.4만 |
|---|
| 2026.01.15 | ₩11,620 | ₩12,490 | ₩11,400 | ₩11,610 | -0.09% | 70.4만 |
|---|
| 2026.01.14 | ₩11,130 | ₩11,240 | ₩10,800 | ₩10,870 | -2.34% | 22.6만 |
|---|
| 2026.01.13 | ₩10,940 | ₩11,060 | ₩10,630 | ₩10,910 | -0.27% | 15.9만 |
|---|
| 2026.01.12 | ₩10,610 | ₩10,860 | ₩10,400 | ₩10,720 | +1.04% | 15.8만 |
|---|
| 2026.01.09 | ₩10,140 | ₩10,480 | ₩9,830 | ₩10,460 | +3.16% | 20.2만 |
|---|
| 2026.01.08 | ₩9,750 | ₩10,090 | ₩9,750 | ₩9,840 | +0.92% | 11.9만 |
|---|
| 2026.01.07 | ₩9,890 | ₩10,110 | ₩9,390 | ₩9,730 | -1.62% | 17.1만 |
|---|
| 2026.01.06 | ₩9,780 | ₩9,940 | ₩9,700 | ₩9,840 | +0.61% | 8만 |
|---|
| 2026.01.05 | ₩9,700 | ₩9,810 | ₩9,590 | ₩9,780 | +0.82% | 9.9만 |
|---|
| 2026.01.02 | ₩9,710 | ₩9,950 | ₩9,610 | ₩9,720 | +0.10% | 12.8만 |
|---|
| 2025.12.30 | ₩10,170 | ₩10,170 | ₩9,900 | ₩9,950 | -2.16% | 17.6만 |
|---|
| 2025.12.29 | ₩10,200 | ₩10,360 | ₩10,160 | ₩10,180 | -0.20% | 15.6만 |
|---|
| 2025.12.26 | ₩10,700 | ₩10,700 | ₩10,300 | ₩10,370 | -3.08% | 13.8만 |
|---|
| 2025.12.24 | ₩10,860 | ₩10,910 | ₩10,500 | ₩10,580 | -2.58% | 16만 |
|---|
| 2025.12.23 | ₩11,050 | ₩11,250 | ₩10,700 | ₩10,720 | -2.99% | 29.1만 |
|---|
| 2025.12.22 | ₩10,890 | ₩11,030 | ₩10,740 | ₩10,890 | 0.00% | 17.4만 |
|---|
| 2025.12.19 | ₩10,310 | ₩10,780 | ₩10,270 | ₩10,750 | +4.27% | 22.1만 |
|---|
| 2025.12.18 | ₩10,220 | ₩10,420 | ₩10,000 | ₩10,320 | +0.98% | 11.8만 |
|---|
| 2025.12.17 | ₩10,390 | ₩10,450 | ₩10,150 | ₩10,220 | -1.64% | 21.3만 |
|---|
| 2025.12.16 | ₩10,610 | ₩10,620 | ₩10,290 | ₩10,310 | -2.83% | 17.7만 |
|---|
| 2025.12.15 | ₩10,550 | ₩10,670 | ₩10,400 | ₩10,620 | +0.66% | 10.3만 |
|---|
| 2025.12.12 | ₩10,290 | ₩10,650 | ₩10,270 | ₩10,600 | +3.01% | 15.6만 |
|---|
| 2025.12.11 | ₩10,440 | ₩10,470 | ₩10,200 | ₩10,310 | -1.25% | 17만 |
|---|
| 2025.12.10 | ₩10,680 | ₩10,680 | ₩10,350 | ₩10,350 | -3.09% | 14.6만 |
|---|
| 2025.12.09 | ₩10,500 | ₩10,790 | ₩10,340 | ₩10,680 | +1.71% | 23만 |
|---|
| 2025.12.08 | ₩10,530 | ₩10,650 | ₩10,310 | ₩10,530 | 0.00% | 15.2만 |
|---|
| 2025.12.05 | ₩10,340 | ₩10,480 | ₩10,210 | ₩10,440 | +0.97% | 25.8만 |
|---|
| 2025.12.04 | ₩10,740 | ₩10,750 | ₩10,300 | ₩10,320 | -3.91% | 21.1만 |
|---|
| 2025.12.03 | ₩10,920 | ₩10,980 | ₩10,720 | ₩10,760 | -1.47% | 15만 |
|---|
| 2025.12.02 | ₩10,560 | ₩10,840 | ₩10,560 | ₩10,750 | +1.80% | 18.7만 |
|---|
| 2025.12.01 | ₩10,510 | ₩10,870 | ₩10,400 | ₩10,560 | +0.48% | 19.5만 |
|---|
| 2025.11.28 | ₩10,710 | ₩10,760 | ₩10,350 | ₩10,510 | -1.87% | 24.1만 |
|---|
| 2025.11.27 | ₩10,950 | ₩11,000 | ₩10,580 | ₩10,630 | -2.92% | 23.7만 |
|---|
| 2025.11.26 | ₩10,550 | ₩10,940 | ₩10,350 | ₩10,940 | +3.70% | 17.5만 |
|---|
| 2025.11.25 | ₩10,550 | ₩10,710 | ₩10,350 | ₩10,460 | -0.85% | 14.7만 |
|---|
| 2025.11.24 | ₩10,550 | ₩10,670 | ₩10,210 | ₩10,450 | -0.95% | 19.6만 |
|---|
| 2025.11.21 | ₩10,510 | ₩10,790 | ₩10,300 | ₩10,470 | -0.38% | 16.8만 |
|---|
| 2025.11.20 | ₩10,860 | ₩11,200 | ₩10,860 | ₩10,930 | +0.64% | 15.4만 |
|---|
| 2025.11.19 | ₩10,930 | ₩11,050 | ₩10,420 | ₩10,850 | -0.73% | 31.3만 |
|---|
| 2025.11.18 | ₩11,350 | ₩11,770 | ₩10,770 | ₩10,830 | -4.58% | 63.1만 |
|---|
| 2025.11.17 | ₩12,600 | ₩12,600 | ₩11,350 | ₩11,570 | -8.17% | 85.6만 |
|---|
| 2025.11.14 | ₩11,790 | ₩13,140 | ₩11,610 | ₩12,750 | +8.14% | 136.7만 |
|---|
| 2025.11.13 | ₩12,110 | ₩12,160 | ₩11,810 | ₩12,030 | -0.66% | 23.6만 |
|---|
| 2025.11.12 | ₩11,960 | ₩12,240 | ₩11,780 | ₩11,950 | -0.08% | 17.5만 |
|---|
| 2025.11.11 | ₩12,220 | ₩12,360 | ₩11,850 | ₩11,900 | -2.62% | 27.9만 |
|---|
| 2025.11.10 | ₩11,980 | ₩12,400 | ₩11,750 | ₩12,230 | +2.09% | 24만 |
|---|
| 2025.11.07 | ₩11,920 | ₩12,180 | ₩11,630 | ₩11,850 | -0.59% | 43.7만 |
|---|
| 2025.11.06 | ₩12,760 | ₩12,950 | ₩12,020 | ₩12,180 | -4.55% | 41.7만 |
|---|
| 2025.11.05 | ₩12,510 | ₩12,790 | ₩12,170 | ₩12,580 | +0.56% | 47.2만 |
|---|
| 2025.11.04 | ₩13,840 | ₩13,860 | ₩12,730 | ₩12,850 | -7.15% | 98.2만 |
|---|
| 2025.11.03 | ₩14,090 | ₩14,440 | ₩13,820 | ₩13,890 | -1.42% | 56.2만 |
|---|
| 2025.10.31 | ₩13,600 | ₩14,320 | ₩13,570 | ₩14,090 | +3.60% | 42.7만 |
|---|
| 2025.10.30 | ₩15,050 | ₩15,160 | ₩13,790 | ₩13,800 | -8.31% | 69만 |
|---|
| 2025.10.29 | ₩14,280 | ₩14,810 | ₩13,780 | ₩14,300 | +0.14% | 73.4만 |
|---|
| 2025.10.28 | ₩14,890 | ₩14,910 | ₩14,150 | ₩14,250 | -4.30% | 50만 |
|---|
| 2025.10.27 | ₩14,800 | ₩15,410 | ₩14,770 | ₩14,890 | +0.61% | 95.9만 |
|---|
| 2025.10.24 | ₩15,100 | ₩15,100 | ₩14,490 | ₩14,540 | -3.71% | 74.9만 |
|---|
| 2025.10.23 | ₩15,450 | ₩16,640 | ₩14,890 | ₩15,030 | -2.72% | 265.8만 |
|---|
| 2025.10.22 | ₩15,300 | ₩15,590 | ₩14,600 | ₩15,450 | +0.98% | 256.1만 |
|---|
| 2025.10.21 | ₩12,950 | ₩16,700 | ₩12,900 | ₩15,860 | +22.47% | 1088.4만 |
|---|
| 2025.10.20 | ₩13,100 | ₩13,410 | ₩12,710 | ₩12,860 | -1.83% | 48.9만 |
|---|
| 2025.10.17 | ₩13,910 | ₩14,400 | ₩12,930 | ₩13,000 | -6.54% | 122.2만 |
|---|
| 2025.10.16 | ₩12,840 | ₩14,120 | ₩12,590 | ₩13,710 | +6.78% | 212만 |
|---|
| 2025.10.15 | ₩12,130 | ₩12,980 | ₩12,130 | ₩12,730 | +4.95% | 57.3만 |
|---|
| 2025.10.14 | ₩13,250 | ₩13,250 | ₩12,030 | ₩12,100 | -8.68% | 89.7만 |
|---|
| 2025.10.13 | ₩13,250 | ₩13,990 | ₩13,210 | ₩13,250 | 0.00% | 85.9만 |
|---|
| 2025.10.10 | ₩13,370 | ₩13,800 | ₩12,460 | ₩13,600 | +1.72% | 106.9만 |
|---|