시장 데이터를 불러오는 중
전체 종목
케이웨더 과거 주가
068100.KQ · KOSDAQ
주요 제품·사업: 공기개선솔루션, 기상데이터, 공기측정솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
068100.KQ · KOSDAQ
주요 제품·사업: 공기개선솔루션, 기상데이터, 공기측정솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,335 | ₩2,335 | ₩2,210 | ₩2,320 | -0.64% | 7.4천 |
| 2026.10.07 | ₩2,360 | ₩2,365 | ₩2,315 | ₩2,360 | 0.00% | 1.5천 |
| 2026.10.06 | ₩2,375 | ₩2,375 | ₩2,300 | ₩2,365 | -0.42% | 3.7천 |
| 2026.10.02 | ₩2,330 | ₩2,395 | ₩2,300 | ₩2,340 | +0.43% | 5.5천 |
| 2026.10.01 | ₩2,330 | ₩2,400 | ₩2,315 | ₩2,370 | +1.72% | 3.5천 |
| 2026.09.30 | ₩2,360 | ₩2,400 | ₩2,325 | ₩2,370 | +0.42% | 7.6천 |
| 2026.09.29 | ₩2,325 | ₩2,365 | ₩2,315 | ₩2,365 | +1.72% | 4.2천 |
| 2026.09.28 | ₩2,310 | ₩2,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,310 |
| ₩2,355 |
| +1.95% |
| 2.4천 |
| 2026.09.23 | ₩2,325 | ₩2,370 | ₩2,300 | ₩2,350 | +1.08% | 4.2천 |
|---|
| 2026.09.22 | ₩2,325 | ₩2,350 | ₩2,215 | ₩2,325 | 0.00% | 1.1만 |
|---|
| 2026.09.21 | ₩2,295 | ₩2,340 | ₩2,295 | ₩2,305 | +0.44% | 1.5만 |
|---|
| 2026.09.18 | ₩2,335 | ₩2,350 | ₩2,300 | ₩2,325 | -0.43% | 3.6천 |
|---|
| 2026.09.17 | ₩2,305 | ₩2,335 | ₩2,275 | ₩2,330 | +1.08% | 4.1천 |
|---|
| 2026.09.16 | ₩2,345 | ₩2,345 | ₩2,260 | ₩2,310 | -1.49% | 2.2천 |
|---|
| 2026.09.15 | ₩2,300 | ₩2,340 | ₩2,275 | ₩2,340 | +1.74% | 3.1천 |
|---|
| 2026.09.14 | ₩2,340 | ₩2,350 | ₩2,275 | ₩2,340 | 0.00% | 4.2천 |
|---|
| 2026.09.11 | ₩2,345 | ₩2,345 | ₩2,280 | ₩2,335 | -0.43% | 4.9천 |
|---|
| 2026.09.10 | ₩2,295 | ₩2,330 | ₩2,265 | ₩2,330 | +1.53% | 8.2천 |
|---|
| 2026.09.09 | ₩2,300 | ₩2,340 | ₩2,275 | ₩2,315 | +0.65% | 8.8천 |
|---|
| 2026.09.08 | ₩2,260 | ₩2,340 | ₩2,230 | ₩2,335 | +3.32% | 2.8만 |
|---|
| 2026.09.07 | ₩2,355 | ₩2,355 | ₩2,250 | ₩2,250 | -4.46% | 1.6만 |
|---|
| 2026.09.04 | ₩2,330 | ₩2,365 | ₩2,290 | ₩2,350 | +0.86% | 8.8천 |
|---|
| 2026.09.03 | ₩2,330 | ₩2,340 | ₩2,285 | ₩2,330 | 0.00% | 5.6천 |
|---|
| 2026.09.02 | ₩2,330 | ₩2,330 | ₩2,295 | ₩2,330 | 0.00% | 6.9천 |
|---|
| 2026.09.01 | ₩2,250 | ₩2,365 | ₩2,250 | ₩2,330 | +3.56% | 4.6천 |
|---|
| 2026.08.31 | ₩2,340 | ₩2,340 | ₩2,235 | ₩2,315 | -1.07% | 4.1천 |
|---|
| 2026.08.28 | ₩2,325 | ₩2,350 | ₩2,270 | ₩2,340 | +0.65% | 7.3천 |
|---|
| 2026.08.27 | ₩2,305 | ₩2,330 | ₩2,280 | ₩2,325 | +0.87% | 4.4천 |
|---|
| 2026.08.26 | ₩2,320 | ₩2,350 | ₩2,270 | ₩2,335 | +0.65% | 5.2천 |
|---|
| 2026.08.25 | ₩2,300 | ₩2,325 | ₩2,260 | ₩2,320 | +0.87% | 3.2천 |
|---|
| 2026.08.24 | ₩2,335 | ₩2,390 | ₩2,210 | ₩2,335 | 0.00% | 6.5천 |
|---|
| 2026.08.21 | ₩2,345 | ₩2,345 | ₩2,290 | ₩2,335 | -0.43% | 4천 |
|---|
| 2026.08.20 | ₩2,345 | ₩2,345 | ₩2,290 | ₩2,345 | 0.00% | 8.1천 |
|---|
| 2026.08.19 | ₩2,330 | ₩2,385 | ₩2,230 | ₩2,345 | +0.64% | 1.1만 |
|---|
| 2026.08.18 | ₩2,335 | ₩2,355 | ₩2,280 | ₩2,330 | -0.21% | 4.9천 |
|---|
| 2026.08.14 | ₩2,255 | ₩2,345 | ₩2,255 | ₩2,335 | +3.55% | 1.8만 |
|---|
| 2026.08.13 | ₩2,340 | ₩2,365 | ₩2,235 | ₩2,250 | -3.85% | 1.3만 |
|---|
| 2026.08.12 | ₩2,330 | ₩2,355 | ₩2,255 | ₩2,340 | +0.43% | 8.2천 |
|---|
| 2026.08.11 | ₩2,300 | ₩2,330 | ₩2,250 | ₩2,330 | +1.30% | 8.5천 |
|---|
| 2026.08.10 | ₩2,280 | ₩2,345 | ₩2,220 | ₩2,335 | +2.41% | 1.1만 |
|---|
| 2026.08.07 | ₩2,325 | ₩2,330 | ₩2,250 | ₩2,280 | -1.94% | 1.3만 |
|---|
| 2026.08.06 | ₩2,310 | ₩2,310 | ₩2,115 | ₩2,280 | -1.30% | 2.7만 |
|---|
| 2026.08.05 | ₩2,295 | ₩2,310 | ₩2,210 | ₩2,295 | 0.00% | 1.2만 |
|---|
| 2026.08.04 | ₩2,255 | ₩2,300 | ₩2,235 | ₩2,295 | +1.77% | 5.7천 |
|---|
| 2026.08.03 | ₩2,215 | ₩2,285 | ₩2,060 | ₩2,270 | +2.48% | 4.8만 |
|---|
| 2026.07.31 | ₩2,230 | ₩2,240 | ₩2,120 | ₩2,240 | +0.45% | 1.4만 |
|---|
| 2026.07.30 | ₩2,120 | ₩2,225 | ₩2,075 | ₩2,210 | +4.25% | 1.7만 |
|---|
| 2026.07.29 | ₩2,335 | ₩2,350 | ₩2,115 | ₩2,135 | -8.57% | 2.3만 |
|---|
| 2026.07.28 | ₩2,405 | ₩2,405 | ₩2,210 | ₩2,340 | -2.70% | 1.5만 |
|---|
| 2026.07.27 | ₩2,425 | ₩2,470 | ₩2,330 | ₩2,410 | -0.62% | 5.9천 |
|---|
| 2026.07.24 | ₩2,420 | ₩2,430 | ₩2,300 | ₩2,425 | +0.21% | 1.1만 |
|---|
| 2026.07.23 | ₩2,470 | ₩2,485 | ₩2,380 | ₩2,410 | -2.43% | 4.8만 |
|---|
| 2026.07.22 | ₩2,425 | ₩2,470 | ₩2,335 | ₩2,470 | +1.86% | 2.3만 |
|---|
| 2026.07.21 | ₩2,355 | ₩2,430 | ₩2,240 | ₩2,425 | +2.97% | 3.6만 |
|---|
| 2026.07.20 | ₩2,310 | ₩2,385 | ₩2,190 | ₩2,370 | +2.60% | 2.7만 |
|---|
| 2026.07.16 | ₩2,240 | ₩2,350 | ₩2,200 | ₩2,340 | +4.46% | 3.4만 |
|---|
| 2026.07.15 | ₩2,250 | ₩2,300 | ₩2,080 | ₩2,295 | +2.00% | 5.6만 |
|---|
| 2026.07.14 | ₩2,265 | ₩2,350 | ₩2,085 | ₩2,250 | -0.66% | 5.3만 |
|---|
| 2026.07.13 | ₩2,250 | ₩2,320 | ₩1,962 | ₩2,265 | +0.67% | 11.9만 |
|---|
| 2026.07.10 | ₩2,265 | ₩2,265 | ₩2,150 | ₩2,250 | -0.66% | 9.5천 |
|---|
| 2026.07.09 | ₩2,210 | ₩2,280 | ₩2,005 | ₩2,200 | -0.45% | 2.5만 |
|---|
| 2026.07.08 | ₩2,160 | ₩2,320 | ₩2,090 | ₩2,210 | +2.31% | 1만 |
|---|
| 2026.07.07 | ₩2,220 | ₩2,320 | ₩2,125 | ₩2,165 | -2.48% | 1.1만 |
|---|
| 2026.07.06 | ₩2,290 | ₩2,350 | ₩2,135 | ₩2,135 | -6.77% | 1.8만 |
|---|
| 2026.07.03 | ₩2,295 | ₩2,300 | ₩2,150 | ₩2,205 | -3.92% | 8.3천 |
|---|
| 2026.07.02 | ₩2,250 | ₩2,260 | ₩2,160 | ₩2,215 | -1.56% | 5.2천 |
|---|
| 2026.07.01 | ₩2,255 | ₩2,255 | ₩2,125 | ₩2,250 | -0.22% | 1.1만 |
|---|
| 2026.06.30 | ₩2,300 | ₩2,300 | ₩2,120 | ₩2,250 | -2.17% | 1.1만 |
|---|
| 2026.06.29 | ₩2,140 | ₩2,215 | ₩2,050 | ₩2,215 | +3.50% | 1.1만 |
|---|
| 2026.06.26 | ₩2,165 | ₩2,225 | ₩1,900 | ₩2,150 | -0.69% | 4.5만 |
|---|
| 2026.06.25 | ₩2,155 | ₩2,300 | ₩2,005 | ₩2,165 | +0.46% | 1.5만 |
|---|
| 2026.06.24 | ₩2,100 | ₩2,165 | ₩1,915 | ₩2,155 | +2.62% | 2.5만 |
|---|
| 2026.06.23 | ₩2,085 | ₩2,190 | ₩2,025 | ₩2,100 | +0.72% | 1.7만 |
|---|
| 2026.06.22 | ₩2,180 | ₩2,300 | ₩2,090 | ₩2,100 | -3.67% | 2.1만 |
|---|
| 2026.06.19 | ₩2,225 | ₩2,290 | ₩2,110 | ₩2,180 | -2.02% | 9.5천 |
|---|
| 2026.06.18 | ₩2,275 | ₩2,305 | ₩2,180 | ₩2,200 | -3.30% | 8.1천 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,330 | ₩2,195 | ₩2,260 | +0.89% | 9.1천 |
|---|
| 2026.06.16 | ₩2,245 | ₩2,300 | ₩2,205 | ₩2,225 | -0.89% | 4.3천 |
|---|
| 2026.06.15 | ₩2,330 | ₩2,340 | ₩2,230 | ₩2,245 | -3.65% | 9.4천 |
|---|
| 2026.06.12 | ₩2,255 | ₩2,320 | ₩2,225 | ₩2,285 | +1.33% | 1.5만 |
|---|
| 2026.06.11 | ₩2,200 | ₩2,275 | ₩2,035 | ₩2,270 | +3.18% | 2만 |
|---|
| 2026.06.10 | ₩2,350 | ₩2,350 | ₩2,215 | ₩2,225 | -5.32% | 1.6만 |
|---|
| 2026.06.09 | ₩2,220 | ₩2,400 | ₩2,115 | ₩2,370 | +6.76% | 4.1만 |
|---|
| 2026.06.08 | ₩2,210 | ₩2,285 | ₩2,105 | ₩2,230 | +0.90% | 1.8만 |
|---|
| 2026.06.05 | ₩2,245 | ₩2,365 | ₩2,190 | ₩2,210 | -1.56% | 4.1만 |
|---|
| 2026.06.04 | ₩2,255 | ₩2,370 | ₩2,255 | ₩2,255 | 0.00% | 2만 |
|---|
| 2026.06.02 | ₩2,345 | ₩2,375 | ₩2,250 | ₩2,335 | -0.43% | 4만 |
|---|
| 2026.06.01 | ₩2,420 | ₩2,430 | ₩2,270 | ₩2,420 | 0.00% | 4.3만 |
|---|
| 2026.05.29 | ₩2,480 | ₩2,530 | ₩2,370 | ₩2,420 | -2.42% | 6.5만 |
|---|
| 2026.05.28 | ₩2,645 | ₩2,700 | ₩2,490 | ₩2,505 | -5.29% | 5.4만 |
|---|
| 2026.05.27 | ₩2,530 | ₩2,750 | ₩2,530 | ₩2,670 | +5.53% | 10.1만 |
|---|
| 2026.05.26 | ₩2,580 | ₩2,640 | ₩2,485 | ₩2,610 | +1.16% | 2.6만 |
|---|
| 2026.05.22 | ₩2,485 | ₩2,665 | ₩2,380 | ₩2,605 | +4.83% | 8만 |
|---|
| 2026.05.21 | ₩2,420 | ₩2,660 | ₩2,365 | ₩2,450 | +1.24% | 10.7만 |
|---|
| 2026.05.20 | ₩2,455 | ₩2,510 | ₩2,345 | ₩2,405 | -2.04% | 1.3만 |
|---|
| 2026.05.19 | ₩2,430 | ₩2,530 | ₩2,290 | ₩2,455 | +1.03% | 6.2만 |
|---|
| 2026.05.18 | ₩2,470 | ₩2,590 | ₩2,370 | ₩2,450 | -0.81% | 1.4만 |
|---|
| 2026.05.15 | ₩2,515 | ₩2,600 | ₩2,425 | ₩2,470 | -1.79% | 4.4만 |
|---|
| 2026.05.14 | ₩2,405 | ₩2,550 | ₩2,360 | ₩2,485 | +3.33% | 2.5만 |
|---|
| 2026.05.13 | ₩2,410 | ₩2,435 | ₩2,300 | ₩2,405 | -0.21% | 3.9만 |
|---|
| 2026.05.12 | ₩2,435 | ₩2,475 | ₩2,370 | ₩2,410 | -1.03% | 3.6만 |
|---|
| 2026.05.11 | ₩2,500 | ₩2,520 | ₩2,320 | ₩2,500 | 0.00% | 6만 |
|---|
| 2026.05.08 | ₩2,475 | ₩2,510 | ₩2,425 | ₩2,500 | +1.01% | 1.7만 |
|---|
| 2026.05.07 | ₩2,440 | ₩2,530 | ₩2,440 | ₩2,475 | +1.43% | 1.3만 |
|---|
| 2026.05.06 | ₩2,500 | ₩2,545 | ₩2,410 | ₩2,455 | -1.80% | 7만 |
|---|
| 2026.05.04 | ₩2,605 | ₩2,665 | ₩2,490 | ₩2,500 | -4.03% | 14.5만 |
|---|
| 2026.04.30 | ₩2,695 | ₩2,750 | ₩2,595 | ₩2,600 | -3.53% | 9.4만 |
|---|
| 2026.04.29 | ₩2,845 | ₩2,845 | ₩2,695 | ₩2,700 | -5.10% | 1.8만 |
|---|
| 2026.04.28 | ₩2,750 | ₩2,785 | ₩2,725 | ₩2,740 | -0.36% | 1.3만 |
|---|
| 2026.04.27 | ₩2,780 | ₩2,785 | ₩2,730 | ₩2,740 | -1.44% | 7.3천 |
|---|
| 2026.04.24 | ₩2,730 | ₩2,780 | ₩2,700 | ₩2,780 | +1.83% | 2만 |
|---|
| 2026.04.23 | ₩2,770 | ₩2,785 | ₩2,690 | ₩2,730 | -1.44% | 9천 |
|---|
| 2026.04.22 | ₩2,805 | ₩2,830 | ₩2,725 | ₩2,770 | -1.25% | 1.1만 |
|---|
| 2026.04.21 | ₩2,810 | ₩2,850 | ₩2,780 | ₩2,815 | +0.18% | 1.2만 |
|---|
| 2026.04.20 | ₩2,795 | ₩2,840 | ₩2,755 | ₩2,830 | +1.25% | 1.3만 |
|---|
| 2026.04.17 | ₩2,805 | ₩2,815 | ₩2,740 | ₩2,795 | -0.36% | 1만 |
|---|
| 2026.04.16 | ₩2,750 | ₩2,805 | ₩2,740 | ₩2,795 | +1.64% | 2.3만 |
|---|
| 2026.04.15 | ₩2,750 | ₩2,770 | ₩2,725 | ₩2,750 | 0.00% | 1.1만 |
|---|
| 2026.04.14 | ₩2,720 | ₩2,800 | ₩2,710 | ₩2,750 | +1.10% | 5.4천 |
|---|
| 2026.04.13 | ₩2,720 | ₩2,775 | ₩2,720 | ₩2,720 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩2,795 | ₩2,850 | ₩2,760 | ₩2,780 | -0.54% | 1.3만 |
|---|
| 2026.04.09 | ₩2,705 | ₩2,790 | ₩2,700 | ₩2,775 | +2.59% | 3.4만 |
|---|
| 2026.04.08 | ₩2,650 | ₩2,720 | ₩2,650 | ₩2,715 | +2.45% | 2.3만 |
|---|
| 2026.04.07 | ₩2,590 | ₩2,710 | ₩2,590 | ₩2,635 | +1.74% | 1.2만 |
|---|
| 2026.04.06 | ₩2,595 | ₩2,690 | ₩2,500 | ₩2,590 | -0.19% | 6.3만 |
|---|
| 2026.04.03 | ₩2,620 | ₩2,665 | ₩2,570 | ₩2,595 | -0.95% | 9.6천 |
|---|
| 2026.04.02 | ₩2,705 | ₩2,710 | ₩2,585 | ₩2,620 | -3.14% | 2.4만 |
|---|
| 2026.04.01 | ₩2,790 | ₩2,790 | ₩2,660 | ₩2,705 | -3.05% | 7만 |
|---|
| 2026.03.31 | ₩2,710 | ₩2,775 | ₩2,640 | ₩2,670 | -1.48% | 1.4만 |
|---|
| 2026.03.30 | ₩2,800 | ₩2,800 | ₩2,680 | ₩2,710 | -3.21% | 4.9천 |
|---|
| 2026.03.27 | ₩2,755 | ₩2,840 | ₩2,640 | ₩2,760 | +0.18% | 2.2만 |
|---|
| 2026.03.26 | ₩2,785 | ₩2,785 | ₩2,700 | ₩2,765 | -0.72% | 1.2만 |
|---|
| 2026.03.25 | ₩2,695 | ₩2,850 | ₩2,680 | ₩2,775 | +2.97% | 2.5만 |
|---|
| 2026.03.24 | ₩2,795 | ₩2,805 | ₩2,685 | ₩2,690 | -3.76% | 1.4만 |
|---|
| 2026.03.23 | ₩2,775 | ₩2,900 | ₩2,655 | ₩2,780 | +0.18% | 3.2만 |
|---|
| 2026.03.20 | ₩2,720 | ₩2,790 | ₩2,690 | ₩2,775 | +2.02% | 9.5천 |
|---|
| 2026.03.19 | ₩2,745 | ₩2,830 | ₩2,675 | ₩2,720 | -0.91% | 1.4만 |
|---|
| 2026.03.18 | ₩2,790 | ₩2,790 | ₩2,600 | ₩2,740 | -1.79% | 2만 |
|---|
| 2026.03.17 | ₩2,780 | ₩2,780 | ₩2,735 | ₩2,770 | -0.36% | 8.7천 |
|---|
| 2026.03.16 | ₩2,780 | ₩2,780 | ₩2,635 | ₩2,780 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩2,840 | ₩2,840 | ₩2,695 | ₩2,800 | -1.41% | 1만 |
|---|
| 2026.03.12 | ₩2,755 | ₩2,820 | ₩2,720 | ₩2,735 | -0.73% | 1만 |
|---|
| 2026.03.11 | ₩2,735 | ₩2,805 | ₩2,665 | ₩2,755 | +0.73% | 4만 |
|---|
| 2026.03.10 | ₩2,795 | ₩2,835 | ₩2,710 | ₩2,735 | -2.15% | 2만 |
|---|
| 2026.03.09 | ₩2,870 | ₩2,870 | ₩2,630 | ₩2,735 | -4.70% | 2.8만 |
|---|
| 2026.03.06 | ₩2,805 | ₩2,875 | ₩2,740 | ₩2,875 | +2.50% | 1.2만 |
|---|
| 2026.03.05 | ₩2,620 | ₩2,875 | ₩2,540 | ₩2,845 | +8.59% | 4.1만 |
|---|
| 2026.03.04 | ₩2,835 | ₩2,835 | ₩2,495 | ₩2,515 | -11.29% | 6.5만 |
|---|
| 2026.03.03 | ₩2,995 | ₩2,995 | ₩2,835 | ₩2,835 | -5.34% | 4.9만 |
|---|
| 2026.02.27 | ₩2,945 | ₩3,030 | ₩2,900 | ₩3,030 | +2.89% | 5.8만 |
|---|
| 2026.02.26 | ₩3,055 | ₩3,055 | ₩2,965 | ₩2,990 | -2.13% | 7.6만 |
|---|
| 2026.02.25 | ₩3,050 | ₩3,055 | ₩2,970 | ₩3,040 | -0.33% | 5.3만 |
|---|
| 2026.02.24 | ₩3,100 | ₩3,140 | ₩3,015 | ₩3,050 | -1.61% | 4.4만 |
|---|
| 2026.02.23 | ₩3,285 | ₩3,285 | ₩3,045 | ₩3,100 | -5.63% | 7.4만 |
|---|
| 2026.02.20 | ₩3,165 | ₩3,170 | ₩3,070 | ₩3,105 | -1.90% | 3.4만 |
|---|
| 2026.02.19 | ₩3,125 | ₩3,250 | ₩3,070 | ₩3,150 | +0.80% | 4만 |
|---|
| 2026.02.13 | ₩3,175 | ₩3,175 | ₩3,070 | ₩3,095 | -2.52% | 6.5만 |
|---|
| 2026.02.12 | ₩3,175 | ₩3,195 | ₩3,130 | ₩3,175 | 0.00% | 3.3만 |
|---|
| 2026.02.11 | ₩3,190 | ₩3,230 | ₩3,100 | ₩3,175 | -0.47% | 5.4만 |
|---|
| 2026.02.10 | ₩3,195 | ₩3,205 | ₩3,150 | ₩3,190 | -0.16% | 2.3만 |
|---|
| 2026.02.09 | ₩3,150 | ₩3,240 | ₩3,115 | ₩3,195 | +1.43% | 3.3만 |
|---|
| 2026.02.06 | ₩3,120 | ₩3,300 | ₩3,040 | ₩3,150 | +0.96% | 9.4만 |
|---|
| 2026.02.05 | ₩3,160 | ₩3,245 | ₩3,045 | ₩3,125 | -1.11% | 13.2만 |
|---|
| 2026.02.04 | ₩3,230 | ₩3,790 | ₩3,100 | ₩3,195 | -1.08% | 91.9만 |
|---|
| 2026.02.03 | ₩3,130 | ₩3,320 | ₩2,920 | ₩3,315 | +5.91% | 24.4만 |
|---|
| 2026.02.02 | ₩3,045 | ₩3,140 | ₩2,915 | ₩3,045 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩3,005 | ₩3,050 | ₩2,930 | ₩3,050 | +1.50% | 3.3만 |
|---|
| 2026.01.29 | ₩3,020 | ₩3,025 | ₩2,975 | ₩3,005 | -0.50% | 2.6만 |
|---|
| 2026.01.28 | ₩3,050 | ₩3,100 | ₩2,980 | ₩3,020 | -0.98% | 1.8만 |
|---|
| 2026.01.27 | ₩3,065 | ₩3,110 | ₩3,025 | ₩3,050 | -0.49% | 6.6천 |
|---|
| 2026.01.26 | ₩3,070 | ₩3,090 | ₩3,000 | ₩3,090 | +0.65% | 2.8만 |
|---|
| 2026.01.23 | ₩3,200 | ₩3,200 | ₩3,060 | ₩3,070 | -4.06% | 2.1만 |
|---|
| 2026.01.22 | ₩3,080 | ₩3,195 | ₩3,070 | ₩3,100 | +0.65% | 2.2만 |
|---|
| 2026.01.21 | ₩3,210 | ₩3,210 | ₩3,080 | ₩3,080 | -4.05% | 2.4만 |
|---|
| 2026.01.20 | ₩3,210 | ₩3,240 | ₩3,155 | ₩3,210 | 0.00% | 1.9만 |
|---|
| 2026.01.19 | ₩3,200 | ₩3,250 | ₩3,180 | ₩3,210 | +0.31% | 4.8만 |
|---|
| 2026.01.16 | ₩3,200 | ₩3,220 | ₩3,065 | ₩3,190 | -0.31% | 4.1만 |
|---|
| 2026.01.15 | ₩3,130 | ₩3,280 | ₩3,105 | ₩3,200 | +2.24% | 4.5만 |
|---|
| 2026.01.14 | ₩3,150 | ₩3,240 | ₩3,075 | ₩3,150 | 0.00% | 7.3만 |
|---|
| 2026.01.13 | ₩3,125 | ₩3,240 | ₩3,080 | ₩3,180 | +1.76% | 4.8만 |
|---|
| 2026.01.12 | ₩3,130 | ₩3,240 | ₩3,080 | ₩3,080 | -1.60% | 6만 |
|---|
| 2026.01.09 | ₩3,245 | ₩3,305 | ₩3,110 | ₩3,125 | -3.70% | 5.9만 |
|---|
| 2026.01.08 | ₩3,075 | ₩3,385 | ₩3,075 | ₩3,270 | +6.34% | 11.9만 |
|---|
| 2026.01.07 | ₩3,080 | ₩3,190 | ₩3,035 | ₩3,110 | +0.97% | 3.2만 |
|---|
| 2026.01.06 | ₩3,050 | ₩3,515 | ₩2,885 | ₩3,070 | +0.66% | 8만 |
|---|
| 2026.01.05 | ₩3,135 | ₩3,135 | ₩3,055 | ₩3,070 | -2.07% | 1.1만 |
|---|
| 2026.01.02 | ₩3,050 | ₩3,145 | ₩3,050 | ₩3,140 | +2.95% | 1.2만 |
|---|
| 2025.12.30 | ₩3,200 | ₩3,200 | ₩3,040 | ₩3,050 | -4.69% | 9.5천 |
|---|
| 2025.12.29 | ₩3,075 | ₩3,100 | ₩3,045 | ₩3,080 | +0.16% | 9.4천 |
|---|
| 2025.12.26 | ₩3,130 | ₩3,240 | ₩3,065 | ₩3,075 | -1.76% | 6.4만 |
|---|
| 2025.12.24 | ₩3,075 | ₩3,165 | ₩3,075 | ₩3,165 | +2.93% | 1.1만 |
|---|
| 2025.12.23 | ₩3,165 | ₩3,220 | ₩3,075 | ₩3,075 | -2.84% | 2.1만 |
|---|
| 2025.12.22 | ₩3,325 | ₩3,345 | ₩3,140 | ₩3,165 | -4.81% | 2.8만 |
|---|
| 2025.12.19 | ₩3,405 | ₩3,405 | ₩3,235 | ₩3,350 | -1.62% | 5.9만 |
|---|
| 2025.12.18 | ₩3,130 | ₩3,400 | ₩3,045 | ₩3,400 | +8.63% | 8.5만 |
|---|
| 2025.12.17 | ₩3,095 | ₩3,200 | ₩3,055 | ₩3,130 | +1.13% | 9.7만 |
|---|
| 2025.12.16 | ₩3,020 | ₩3,100 | ₩2,915 | ₩3,095 | +2.48% | 5.2만 |
|---|
| 2025.12.15 | ₩2,980 | ₩3,050 | ₩2,920 | ₩3,025 | +1.51% | 3.2만 |
|---|
| 2025.12.12 | ₩2,985 | ₩3,040 | ₩2,915 | ₩2,980 | -0.17% | 3만 |
|---|
| 2025.12.11 | ₩2,990 | ₩3,050 | ₩2,900 | ₩2,990 | 0.00% | 3만 |
|---|
| 2025.12.10 | ₩2,885 | ₩3,000 | ₩2,825 | ₩2,990 | +3.64% | 3.5만 |
|---|
| 2025.12.09 | ₩2,965 | ₩2,965 | ₩2,850 | ₩2,885 | -2.70% | 2만 |
|---|
| 2025.12.08 | ₩2,950 | ₩3,000 | ₩2,845 | ₩3,000 | +1.69% | 2.9만 |
|---|
| 2025.12.05 | ₩2,910 | ₩2,965 | ₩2,890 | ₩2,950 | +1.37% | 1.3만 |
|---|
| 2025.12.04 | ₩2,945 | ₩2,950 | ₩2,895 | ₩2,910 | -1.19% | 7.7천 |
|---|
| 2025.12.03 | ₩2,925 | ₩3,030 | ₩2,900 | ₩2,910 | -0.51% | 2.9만 |
|---|
| 2025.12.02 | ₩2,845 | ₩2,975 | ₩2,705 | ₩2,935 | +3.16% | 3.6만 |
|---|
| 2025.12.01 | ₩2,825 | ₩2,945 | ₩2,810 | ₩2,840 | +0.53% | 1.7만 |
|---|
| 2025.11.28 | ₩2,825 | ₩2,890 | ₩2,740 | ₩2,825 | 0.00% | 3.3만 |
|---|
| 2025.11.27 | ₩2,890 | ₩2,965 | ₩2,825 | ₩2,825 | -2.25% | 2만 |
|---|
| 2025.11.26 | ₩2,755 | ₩2,890 | ₩2,755 | ₩2,885 | +4.72% | 2.3만 |
|---|
| 2025.11.25 | ₩2,765 | ₩2,850 | ₩2,750 | ₩2,750 | -0.54% | 1.7만 |
|---|
| 2025.11.24 | ₩2,795 | ₩2,830 | ₩2,715 | ₩2,785 | -0.36% | 1.9만 |
|---|
| 2025.11.21 | ₩2,820 | ₩2,930 | ₩2,685 | ₩2,780 | -1.42% | 2.7만 |
|---|
| 2025.11.20 | ₩2,845 | ₩2,990 | ₩2,810 | ₩2,845 | 0.00% | 2.8만 |
|---|
| 2025.11.19 | ₩2,880 | ₩2,925 | ₩2,845 | ₩2,845 | -1.22% | 1.7만 |
|---|
| 2025.11.18 | ₩2,890 | ₩2,945 | ₩2,850 | ₩2,855 | -1.21% | 2.4만 |
|---|
| 2025.11.17 | ₩2,950 | ₩2,980 | ₩2,880 | ₩2,910 | -1.36% | 3.9만 |
|---|
| 2025.11.14 | ₩2,975 | ₩3,025 | ₩2,900 | ₩2,970 | -0.17% | 3.2만 |
|---|
| 2025.11.13 | ₩2,940 | ₩3,090 | ₩2,940 | ₩2,990 | +1.70% | 3.2만 |
|---|
| 2025.11.12 | ₩2,960 | ₩3,080 | ₩2,920 | ₩3,030 | +2.36% | 3.6만 |
|---|
| 2025.11.11 | ₩2,900 | ₩3,180 | ₩2,900 | ₩2,950 | +1.72% | 10.3만 |
|---|
| 2025.11.10 | ₩2,895 | ₩3,015 | ₩2,870 | ₩2,885 | -0.35% | 5.8만 |
|---|
| 2025.11.07 | ₩2,915 | ₩3,000 | ₩2,855 | ₩2,920 | +0.17% | 10.5만 |
|---|
| 2025.11.06 | ₩3,000 | ₩3,155 | ₩2,915 | ₩2,940 | -2.00% | 11만 |
|---|
| 2025.11.05 | ₩3,010 | ₩3,050 | ₩2,900 | ₩3,010 | 0.00% | 19.3만 |
|---|
| 2025.11.04 | ₩3,420 | ₩4,175 | ₩3,045 | ₩3,055 | -10.67% | 379.8만 |
|---|
| 2025.11.03 | ₩3,190 | ₩3,380 | ₩3,155 | ₩3,220 | +0.94% | 15.8만 |
|---|
| 2025.10.31 | ₩3,035 | ₩3,185 | ₩3,000 | ₩3,155 | +3.95% | 7.4만 |
|---|
| 2025.10.30 | ₩3,030 | ₩3,130 | ₩2,965 | ₩3,035 | +0.17% | 8.1만 |
|---|
| 2025.10.29 | ₩3,040 | ₩3,075 | ₩2,955 | ₩3,030 | -0.33% | 6.1만 |
|---|
| 2025.10.28 | ₩2,870 | ₩3,050 | ₩2,825 | ₩2,990 | +4.18% | 9.4만 |
|---|
| 2025.10.27 | ₩2,710 | ₩3,105 | ₩2,710 | ₩2,870 | +5.90% | 47.6만 |
|---|
| 2025.10.24 | ₩2,710 | ₩2,770 | ₩2,675 | ₩2,695 | -0.55% | 1.3만 |
|---|
| 2025.10.23 | ₩2,760 | ₩2,795 | ₩2,690 | ₩2,705 | -1.99% | 2.3만 |
|---|
| 2025.10.22 | ₩2,730 | ₩2,790 | ₩2,670 | ₩2,740 | +0.37% | 1.2만 |
|---|
| 2025.10.21 | ₩2,800 | ₩2,800 | ₩2,660 | ₩2,730 | -2.50% | 3.2만 |
|---|
| 2025.10.20 | ₩2,695 | ₩2,820 | ₩2,665 | ₩2,735 | +1.48% | 6만 |
|---|
| 2025.10.17 | ₩2,760 | ₩2,835 | ₩2,630 | ₩2,665 | -3.44% | 8.1만 |
|---|
| 2025.10.16 | ₩2,740 | ₩3,235 | ₩2,695 | ₩2,770 | +1.09% | 116.8만 |
|---|
| 2025.10.15 | ₩2,725 | ₩2,725 | ₩2,665 | ₩2,665 | -2.20% | 1.5만 |
|---|
| 2025.10.14 | ₩2,620 | ₩2,710 | ₩2,620 | ₩2,700 | +3.05% | 2.3만 |
|---|
| 2025.10.13 | ₩2,660 | ₩2,710 | ₩2,640 | ₩2,640 | -0.75% | 1.2만 |
|---|
| 2025.10.10 | ₩2,730 | ₩2,730 | ₩2,655 | ₩2,660 | -2.56% | 2.3만 |
|---|