시장 데이터를 불러오는 중
전체 종목
케스피온 과거 주가
079190.KQ · KOSDAQ
주요 제품·사업: 휴대폰안테나
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079190.KQ · KOSDAQ
주요 제품·사업: 휴대폰안테나
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,799 | ₩1,799 | ₩1,640 | ₩1,710 | -4.95% | 13.3만 |
| 2026.10.07 | ₩1,715 | ₩1,745 | ₩1,559 | ₩1,724 | +0.52% | 11.3만 |
| 2026.10.06 | ₩1,608 | ₩1,800 | ₩1,545 | ₩1,709 | +6.28% | 47.6만 |
| 2026.10.02 | ₩1,350 | ₩1,580 | ₩1,257 | ₩1,462 | +8.30% | 41.6만 |
| 2026.10.01 | ₩1,263 | ₩1,350 | ₩1,213 | ₩1,264 | +0.08% | 3.1만 |
| 2026.09.30 | ₩1,226 | ₩1,321 | ₩1,226 | ₩1,272 | +3.75% | 3.3만 |
| 2026.09.29 | ₩1,205 | ₩1,388 | ₩1,205 | ₩1,336 | +10.87% | 6.9만 |
| 2026.09.28 | ₩1,459 | ₩1,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,180 |
| ₩1,274 |
| -12.68% |
| 5.7만 |
| 2026.09.23 | ₩1,422 | ₩1,422 | ₩1,283 | ₩1,329 | -6.54% | 6.5만 |
|---|
| 2026.09.22 | ₩1,447 | ₩1,448 | ₩1,353 | ₩1,382 | -4.49% | 1.6만 |
|---|
| 2026.09.21 | ₩1,370 | ₩1,420 | ₩1,290 | ₩1,409 | +2.85% | 6.1만 |
|---|
| 2026.09.18 | ₩1,381 | ₩1,385 | ₩1,260 | ₩1,281 | -7.24% | 15.2만 |
|---|
| 2026.09.17 | ₩1,366 | ₩1,490 | ₩1,349 | ₩1,365 | -0.07% | 2.6만 |
|---|
| 2026.09.16 | ₩1,473 | ₩1,539 | ₩1,350 | ₩1,366 | -7.26% | 4.5만 |
|---|
| 2026.09.15 | ₩1,750 | ₩1,750 | ₩1,450 | ₩1,473 | -15.83% | 12.2만 |
|---|
| 2026.09.14 | ₩1,599 | ₩1,815 | ₩1,519 | ₩1,715 | +7.25% | 40.6만 |
|---|
| 2026.09.11 | ₩1,295 | ₩1,651 | ₩1,290 | ₩1,599 | +23.47% | 43.8만 |
|---|
| 2026.09.10 | ₩1,231 | ₩1,353 | ₩1,227 | ₩1,295 | +5.20% | 12.8만 |
|---|
| 2026.09.09 | ₩1,369 | ₩1,369 | ₩1,225 | ₩1,231 | -10.08% | 7만 |
|---|
| 2026.09.08 | ₩1,246 | ₩1,354 | ₩1,210 | ₩1,261 | +1.20% | 6만 |
|---|
| 2026.09.07 | ₩1,103 | ₩1,420 | ₩1,103 | ₩1,279 | +15.96% | 39.6만 |
|---|
| 2026.09.04 | ₩1,053 | ₩1,183 | ₩1,053 | ₩1,132 | +7.50% | 6만 |
|---|
| 2026.09.03 | ₩1,095 | ₩1,145 | ₩1,055 | ₩1,070 | -2.28% | 5.1만 |
|---|
| 2026.09.02 | ₩1,107 | ₩1,137 | ₩1,082 | ₩1,109 | +0.18% | 5.5만 |
|---|
| 2026.09.01 | ₩1,121 | ₩1,216 | ₩1,107 | ₩1,107 | -1.25% | 11.2만 |
|---|
| 2026.08.31 | ₩1,171 | ₩1,249 | ₩1,111 | ₩1,120 | -4.36% | 14.3만 |
|---|
| 2026.08.28 | ₩1,160 | ₩1,263 | ₩1,160 | ₩1,206 | +3.97% | 4.8만 |
|---|
| 2026.08.27 | ₩1,231 | ₩1,260 | ₩1,207 | ₩1,224 | -0.57% | 7.3만 |
|---|
| 2026.08.26 | ₩1,221 | ₩1,271 | ₩1,221 | ₩1,243 | +1.80% | 8.1만 |
|---|
| 2026.08.25 | ₩1,211 | ₩1,293 | ₩1,200 | ₩1,249 | +3.14% | 6.5만 |
|---|
| 2026.08.24 | ₩1,235 | ₩1,298 | ₩1,180 | ₩1,276 | +3.32% | 14.4만 |
|---|
| 2026.08.21 | ₩1,348 | ₩1,364 | ₩1,236 | ₩1,236 | -8.31% | 28.4만 |
|---|
| 2026.08.20 | ₩1,299 | ₩1,425 | ₩1,215 | ₩1,309 | +0.77% | 54.9만 |
|---|
| 2026.08.19 | ₩1,815 | ₩1,885 | ₩1,377 | ₩1,377 | -24.13% | 198만 |
|---|
| 2026.08.18 | ₩1,582 | ₩1,966 | ₩1,581 | ₩1,966 | +24.27% | 137.8만 |
|---|
| 2026.08.14 | ₩1,405 | ₩1,558 | ₩1,350 | ₩1,513 | +7.69% | 26.5만 |
|---|
| 2026.08.13 | ₩1,254 | ₩1,437 | ₩1,197 | ₩1,404 | +11.96% | 29.1만 |
|---|
| 2026.08.12 | ₩1,310 | ₩1,322 | ₩1,249 | ₩1,260 | -3.82% | 17.2만 |
|---|
| 2026.08.11 | ₩1,242 | ₩1,378 | ₩1,231 | ₩1,310 | +5.48% | 60.2만 |
|---|
| 2026.08.10 | ₩1,239 | ₩1,250 | ₩1,170 | ₩1,241 | +0.16% | 25만 |
|---|
| 2026.08.07 | ₩1,210 | ₩1,347 | ₩1,199 | ₩1,215 | +0.41% | 117.5만 |
|---|
| 2026.08.06 | ₩1,060 | ₩1,381 | ₩1,060 | ₩1,192 | +12.45% | 375.1만 |
|---|
| 2026.08.05 | ₩1,070 | ₩1,095 | ₩1,020 | ₩1,063 | -0.65% | 18.7만 |
|---|
| 2026.08.04 | ₩1,141 | ₩1,158 | ₩1,012 | ₩1,040 | -8.85% | 68.7만 |
|---|
| 2026.08.03 | ₩902 | ₩1,172 | ₩902 | ₩1,172 | +29.93% | 123.7만 |
|---|
| 2026.07.31 | ₩966 | ₩1,030 | ₩890 | ₩902 | -6.63% | 13.3만 |
|---|
| 2026.07.30 | ₩1,058 | ₩1,058 | ₩951 | ₩966 | -8.70% | 2.3만 |
|---|
| 2026.07.29 | ₩1,045 | ₩1,099 | ₩950 | ₩994 | -4.88% | 3.2만 |
|---|
| 2026.07.28 | ₩1,087 | ₩1,195 | ₩1,001 | ₩1,045 | -3.86% | 5.6만 |
|---|
| 2026.07.27 | ₩1,067 | ₩1,099 | ₩1,067 | ₩1,087 | +1.87% | 2.3만 |
|---|
| 2026.07.24 | ₩1,100 | ₩1,100 | ₩1,017 | ₩1,057 | -3.91% | 6.4만 |
|---|
| 2026.07.23 | ₩1,102 | ₩1,132 | ₩1,000 | ₩1,100 | -0.18% | 8.6만 |
|---|
| 2026.07.22 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,142 | ₩1,142 | ₩1,142 | ₩1,142 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩1,320 | ₩1,360 | ₩1,122 | ₩1,142 | -13.48% | 23.6만 |
|---|
| 2026.06.26 | ₩1,104 | ₩1,378 | ₩1,104 | ₩1,332 | +20.65% | 49.9만 |
|---|
| 2026.06.25 | ₩1,194 | ₩1,238 | ₩1,076 | ₩1,100 | -7.87% | 16만 |
|---|
| 2026.06.24 | ₩1,210 | ₩1,310 | ₩1,156 | ₩1,194 | -1.32% | 9.3만 |
|---|
| 2026.06.23 | ₩1,310 | ₩1,332 | ₩1,220 | ₩1,222 | -6.72% | 10만 |
|---|
| 2026.06.22 | ₩1,308 | ₩1,364 | ₩1,280 | ₩1,310 | +0.15% | 6.6만 |
|---|
| 2026.06.19 | ₩1,328 | ₩1,396 | ₩1,240 | ₩1,308 | -1.51% | 14.2만 |
|---|
| 2026.06.18 | ₩1,406 | ₩1,478 | ₩1,320 | ₩1,320 | -6.12% | 9.6만 |
|---|
| 2026.06.17 | ₩1,388 | ₩1,464 | ₩1,388 | ₩1,400 | +0.86% | 5.4만 |
|---|
| 2026.06.16 | ₩1,372 | ₩1,458 | ₩1,368 | ₩1,386 | +1.02% | 10.6만 |
|---|
| 2026.06.15 | ₩1,482 | ₩1,598 | ₩1,362 | ₩1,362 | -8.10% | 20.7만 |
|---|
| 2026.06.12 | ₩1,398 | ₩1,720 | ₩1,340 | ₩1,600 | +14.45% | 54만 |
|---|
| 2026.06.11 | ₩1,416 | ₩1,416 | ₩1,320 | ₩1,334 | -5.79% | 4.9만 |
|---|
| 2026.06.10 | ₩1,416 | ₩1,490 | ₩1,338 | ₩1,374 | -2.97% | 154 |
|---|
| 2026.06.09 | ₩1,384 | ₩1,466 | ₩1,316 | ₩1,416 | +2.31% | 6.4만 |
|---|
| 2026.06.08 | ₩1,448 | ₩1,474 | ₩1,340 | ₩1,372 | -5.25% | 7만 |
|---|
| 2026.06.05 | ₩1,524 | ₩1,620 | ₩1,450 | ₩1,488 | -2.36% | 9.6만 |
|---|
| 2026.06.04 | ₩1,506 | ₩1,614 | ₩1,470 | ₩1,522 | +1.06% | 9.8만 |
|---|
| 2026.06.02 | ₩1,504 | ₩1,584 | ₩1,426 | ₩1,520 | +1.06% | 20.2만 |
|---|
| 2026.06.01 | ₩1,596 | ₩1,602 | ₩1,442 | ₩1,502 | -5.89% | 18.7만 |
|---|
| 2026.05.29 | ₩1,500 | ₩1,600 | ₩1,402 | ₩1,596 | +6.40% | 54.3만 |
|---|
| 2026.05.28 | ₩1,818 | ₩1,932 | ₩1,746 | ₩1,780 | -2.09% | 19.8만 |
|---|
| 2026.05.27 | ₩1,920 | ₩1,948 | ₩1,800 | ₩1,816 | -5.42% | 26.8만 |
|---|
| 2026.05.26 | ₩1,916 | ₩2,016 | ₩1,888 | ₩1,950 | +1.77% | 27.2만 |
|---|
| 2026.05.22 | ₩1,930 | ₩1,954 | ₩1,870 | ₩1,914 | -0.83% | 20.9만 |
|---|
| 2026.05.21 | ₩1,940 | ₩2,058 | ₩1,840 | ₩1,902 | -1.96% | 55.7만 |
|---|
| 2026.05.20 | ₩1,810 | ₩2,180 | ₩1,794 | ₩1,936 | +6.96% | 243.7만 |
|---|
| 2026.05.19 | ₩1,908 | ₩2,076 | ₩1,774 | ₩1,778 | -6.81% | 82만 |
|---|
| 2026.05.18 | ₩2,606 | ₩2,606 | ₩1,908 | ₩1,908 | -26.78% | 651.7만 |
|---|
| 2026.05.15 | ₩1,714 | ₩2,228 | ₩1,680 | ₩2,228 | +29.99% | 361.6만 |
|---|
| 2026.05.14 | ₩1,812 | ₩1,900 | ₩1,642 | ₩1,714 | -5.41% | 50.7만 |
|---|
| 2026.05.13 | ₩1,854 | ₩2,032 | ₩1,820 | ₩1,828 | -1.40% | 55.6만 |
|---|
| 2026.05.12 | ₩2,040 | ₩2,080 | ₩1,906 | ₩1,906 | -6.57% | 71.2만 |
|---|
| 2026.05.11 | ₩2,364 | ₩2,380 | ₩2,010 | ₩2,046 | -13.45% | 181.2만 |
|---|
| 2026.05.08 | ₩2,176 | ₩2,800 | ₩2,000 | ₩2,306 | +5.97% | 925.9만 |
|---|
| 2026.05.07 | ₩2,230 | ₩2,890 | ₩2,200 | ₩2,238 | +0.36% | 1160.1만 |
|---|
| 2026.05.06 | ₩2,230 | ₩2,230 | ₩2,092 | ₩2,230 | 0.00% | 387.5만 |
|---|
| 2026.05.04 | ₩1,560 | ₩1,716 | ₩1,460 | ₩1,716 | +10.00% | 63.3만 |
|---|
| 2026.04.30 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,320 | ₩1,320 | ₩1,320 | ₩1,320 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩1,356 | ₩1,488 | ₩1,312 | ₩1,320 | -2.65% | 56.8만 |
|---|
| 2026.04.07 | ₩1,444 | ₩1,504 | ₩1,276 | ₩1,300 | -9.97% | 85.4만 |
|---|
| 2026.04.06 | ₩1,596 | ₩2,012 | ₩1,416 | ₩1,444 | -9.52% | 772.7만 |
|---|
| 2026.04.03 | ₩1,540 | ₩1,620 | ₩1,536 | ₩1,548 | +0.52% | 2.3만 |
|---|
| 2026.04.02 | ₩1,600 | ₩1,608 | ₩1,524 | ₩1,528 | -4.50% | 2.6만 |
|---|
| 2026.04.01 | ₩1,676 | ₩1,676 | ₩1,544 | ₩1,584 | -5.49% | 2.4만 |
|---|
| 2026.03.31 | ₩1,580 | ₩1,600 | ₩1,524 | ₩1,548 | -2.03% | 2.7만 |
|---|
| 2026.03.30 | ₩1,612 | ₩1,656 | ₩1,556 | ₩1,580 | -1.99% | 5.4만 |
|---|
| 2026.03.27 | ₩1,584 | ₩1,584 | ₩1,516 | ₩1,552 | -2.02% | 6.1만 |
|---|
| 2026.03.26 | ₩1,528 | ₩1,632 | ₩1,524 | ₩1,548 | +1.31% | 4.4만 |
|---|
| 2026.03.25 | ₩1,520 | ₩1,532 | ₩1,488 | ₩1,520 | 0.00% | 2.4만 |
|---|
| 2026.03.24 | ₩1,512 | ₩1,540 | ₩1,476 | ₩1,484 | -1.85% | 3.4만 |
|---|
| 2026.03.23 | ₩1,544 | ₩1,572 | ₩1,476 | ₩1,488 | -3.63% | 2.5만 |
|---|
| 2026.03.20 | ₩1,576 | ₩1,576 | ₩1,500 | ₩1,544 | -2.03% | 6만 |
|---|
| 2026.03.19 | ₩1,568 | ₩1,668 | ₩1,536 | ₩1,588 | +1.28% | 9.4만 |
|---|
| 2026.03.18 | ₩1,556 | ₩1,600 | ₩1,528 | ₩1,548 | -0.51% | 3.5만 |
|---|
| 2026.03.17 | ₩1,592 | ₩1,592 | ₩1,536 | ₩1,556 | -2.26% | 2.5만 |
|---|
| 2026.03.16 | ₩1,600 | ₩1,600 | ₩1,520 | ₩1,536 | -4.00% | 3.2만 |
|---|
| 2026.03.13 | ₩1,660 | ₩1,660 | ₩1,540 | ₩1,568 | -5.54% | 2.1만 |
|---|
| 2026.03.12 | ₩1,644 | ₩1,676 | ₩1,528 | ₩1,592 | -3.16% | 5.4만 |
|---|
| 2026.03.11 | ₩1,600 | ₩1,660 | ₩1,600 | ₩1,608 | +0.50% | 3만 |
|---|
| 2026.03.10 | ₩1,588 | ₩1,652 | ₩1,564 | ₩1,584 | -0.25% | 3.4만 |
|---|
| 2026.03.09 | ₩1,688 | ₩1,688 | ₩1,548 | ₩1,584 | -6.16% | 4.5만 |
|---|
| 2026.03.06 | ₩1,664 | ₩1,700 | ₩1,544 | ₩1,692 | +1.68% | 5만 |
|---|
| 2026.03.05 | ₩1,584 | ₩1,664 | ₩1,584 | ₩1,608 | +1.52% | 5.1만 |
|---|
| 2026.03.04 | ₩1,660 | ₩1,660 | ₩1,524 | ₩1,572 | -5.30% | 10.8만 |
|---|
| 2026.03.03 | ₩1,792 | ₩1,792 | ₩1,648 | ₩1,660 | -7.37% | 12.5만 |
|---|
| 2026.02.27 | ₩1,724 | ₩1,840 | ₩1,696 | ₩1,792 | +3.94% | 17.2만 |
|---|
| 2026.02.26 | ₩1,852 | ₩1,892 | ₩1,712 | ₩1,724 | -6.91% | 29.8만 |
|---|
| 2026.02.25 | ₩2,152 | ₩2,460 | ₩1,792 | ₩1,852 | -13.94% | 196.2만 |
|---|
| 2026.02.24 | ₩1,632 | ₩2,080 | ₩1,632 | ₩2,080 | +27.45% | 271.6만 |
|---|
| 2026.02.23 | ₩1,448 | ₩1,788 | ₩1,448 | ₩1,600 | +10.50% | 41.8만 |
|---|
| 2026.02.20 | ₩1,560 | ₩1,596 | ₩1,440 | ₩1,440 | -7.69% | 9만 |
|---|
| 2026.02.19 | ₩1,740 | ₩1,804 | ₩1,332 | ₩1,544 | -11.26% | 49.1만 |
|---|
| 2026.02.13 | ₩1,880 | ₩1,952 | ₩1,724 | ₩1,740 | -7.45% | 16.7만 |
|---|
| 2026.02.12 | ₩1,892 | ₩1,988 | ₩1,880 | ₩1,904 | +0.63% | 3.7만 |
|---|
| 2026.02.11 | ₩1,884 | ₩2,048 | ₩1,884 | ₩1,908 | +1.27% | 6.6만 |
|---|
| 2026.02.10 | ₩1,940 | ₩1,940 | ₩1,860 | ₩1,864 | -3.92% | 2.1만 |
|---|
| 2026.02.09 | ₩1,892 | ₩1,936 | ₩1,880 | ₩1,888 | -0.21% | 3.4만 |
|---|
| 2026.02.06 | ₩1,880 | ₩1,920 | ₩1,844 | ₩1,888 | +0.43% | 2.9만 |
|---|
| 2026.02.05 | ₩1,904 | ₩1,912 | ₩1,848 | ₩1,880 | -1.26% | 2.9만 |
|---|
| 2026.02.04 | ₩1,852 | ₩1,904 | ₩1,832 | ₩1,888 | +1.94% | 2.1만 |
|---|
| 2026.02.03 | ₩1,796 | ₩1,904 | ₩1,796 | ₩1,852 | +3.12% | 2.9만 |
|---|
| 2026.02.02 | ₩1,868 | ₩1,944 | ₩1,696 | ₩1,796 | -3.85% | 5.2만 |
|---|
| 2026.01.30 | ₩1,960 | ₩2,020 | ₩1,860 | ₩1,860 | -5.10% | 7.8만 |
|---|
| 2026.01.29 | ₩2,000 | ₩2,000 | ₩1,904 | ₩1,960 | -2.00% | 9.6만 |
|---|
| 2026.01.28 | ₩2,072 | ₩2,072 | ₩2,000 | ₩2,000 | -3.47% | 5.7만 |
|---|
| 2026.01.27 | ₩2,100 | ₩2,152 | ₩2,040 | ₩2,072 | -1.33% | 3.2만 |
|---|
| 2026.01.26 | ₩2,052 | ₩2,116 | ₩1,980 | ₩2,100 | +2.34% | 5.6만 |
|---|
| 2026.01.23 | ₩2,200 | ₩2,200 | ₩2,040 | ₩2,072 | -5.82% | 6.4만 |
|---|
| 2026.01.22 | ₩2,068 | ₩2,172 | ₩2,004 | ₩2,108 | +1.93% | 8.4만 |
|---|
| 2026.01.21 | ₩2,216 | ₩2,320 | ₩2,000 | ₩2,108 | -4.87% | 29.4만 |
|---|
| 2026.01.20 | ₩1,980 | ₩2,548 | ₩1,944 | ₩2,216 | +11.92% | 135.3만 |
|---|
| 2026.01.19 | ₩2,000 | ₩2,000 | ₩1,940 | ₩1,980 | -1.00% | 3.5만 |
|---|
| 2026.01.16 | ₩2,016 | ₩2,024 | ₩1,992 | ₩2,000 | -0.79% | 2.1만 |
|---|
| 2026.01.15 | ₩1,984 | ₩2,036 | ₩1,976 | ₩2,012 | +1.41% | 2.5만 |
|---|
| 2026.01.14 | ₩2,004 | ₩2,040 | ₩1,976 | ₩2,004 | 0.00% | 2.4만 |
|---|
| 2026.01.13 | ₩2,008 | ₩2,040 | ₩1,960 | ₩2,004 | -0.20% | 4만 |
|---|
| 2026.01.12 | ₩1,996 | ₩2,032 | ₩1,976 | ₩2,008 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩1,940 | ₩2,048 | ₩1,940 | ₩1,996 | +2.89% | 8.4만 |
|---|
| 2026.01.08 | ₩1,964 | ₩2,032 | ₩1,936 | ₩1,940 | -1.22% | 3.7만 |
|---|
| 2026.01.07 | ₩1,940 | ₩2,004 | ₩1,936 | ₩1,952 | +0.62% | 2.7만 |
|---|
| 2026.01.06 | ₩1,948 | ₩1,976 | ₩1,928 | ₩1,940 | -0.41% | 1.5만 |
|---|
| 2026.01.05 | ₩1,936 | ₩2,032 | ₩1,912 | ₩1,960 | +1.24% | 5.5만 |
|---|
| 2026.01.02 | ₩1,828 | ₩1,944 | ₩1,828 | ₩1,936 | +5.91% | 6.5만 |
|---|
| 2025.12.30 | ₩1,752 | ₩1,908 | ₩1,752 | ₩1,828 | +4.34% | 3.4만 |
|---|
| 2025.12.29 | ₩1,752 | ₩1,920 | ₩1,748 | ₩1,748 | -0.23% | 6.1만 |
|---|
| 2025.12.26 | ₩1,860 | ₩1,868 | ₩1,676 | ₩1,748 | -6.02% | 7.8만 |
|---|
| 2025.12.24 | ₩1,868 | ₩1,900 | ₩1,820 | ₩1,860 | -0.43% | 3만 |
|---|
| 2025.12.23 | ₩1,828 | ₩1,872 | ₩1,828 | ₩1,868 | +2.19% | 1.6만 |
|---|
| 2025.12.22 | ₩1,844 | ₩1,876 | ₩1,832 | ₩1,844 | 0.00% | 5.2만 |
|---|
| 2025.12.19 | ₩1,864 | ₩1,956 | ₩1,776 | ₩1,832 | -1.72% | 4.3만 |
|---|
| 2025.12.18 | ₩1,884 | ₩1,916 | ₩1,864 | ₩1,864 | -1.06% | 2만 |
|---|
| 2025.12.17 | ₩1,884 | ₩1,932 | ₩1,860 | ₩1,900 | +0.85% | 1.5만 |
|---|
| 2025.12.16 | ₩1,892 | ₩1,944 | ₩1,864 | ₩1,884 | -0.42% | 1.9만 |
|---|
| 2025.12.15 | ₩1,904 | ₩1,904 | ₩1,884 | ₩1,896 | -0.42% | 1.7만 |
|---|
| 2025.12.12 | ₩1,912 | ₩1,912 | ₩1,896 | ₩1,904 | -0.42% | 3.2만 |
|---|
| 2025.12.11 | ₩1,916 | ₩1,952 | ₩1,896 | ₩1,912 | -0.21% | 2.4만 |
|---|
| 2025.12.10 | ₩1,928 | ₩1,960 | ₩1,912 | ₩1,928 | 0.00% | 9.4천 |
|---|
| 2025.12.09 | ₩1,912 | ₩1,960 | ₩1,912 | ₩1,928 | +0.84% | 2.1만 |
|---|
| 2025.12.08 | ₩1,928 | ₩2,000 | ₩1,912 | ₩1,912 | -0.83% | 2.9만 |
|---|
| 2025.12.05 | ₩1,952 | ₩1,976 | ₩1,920 | ₩1,928 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩1,968 | ₩2,060 | ₩1,940 | ₩1,964 | -0.20% | 2.7만 |
|---|
| 2025.12.03 | ₩1,972 | ₩2,000 | ₩1,940 | ₩1,984 | +0.61% | 1.3만 |
|---|
| 2025.12.02 | ₩1,948 | ₩1,996 | ₩1,936 | ₩1,972 | +1.23% | 1.6만 |
|---|
| 2025.12.01 | ₩1,948 | ₩2,040 | ₩1,936 | ₩1,968 | +1.03% | 2.7만 |
|---|
| 2025.11.28 | ₩1,940 | ₩1,984 | ₩1,912 | ₩1,936 | -0.21% | 1.2만 |
|---|
| 2025.11.27 | ₩1,952 | ₩2,000 | ₩1,924 | ₩1,932 | -1.02% | 1만 |
|---|
| 2025.11.26 | ₩1,984 | ₩1,984 | ₩1,844 | ₩1,948 | -1.81% | 1.7만 |
|---|
| 2025.11.25 | ₩1,920 | ₩2,000 | ₩1,920 | ₩1,988 | +3.54% | 2만 |
|---|
| 2025.11.24 | ₩1,972 | ₩2,088 | ₩1,920 | ₩1,928 | -2.23% | 7.2만 |
|---|
| 2025.11.21 | ₩1,996 | ₩2,004 | ₩1,940 | ₩1,968 | -1.40% | 2.1만 |
|---|
| 2025.11.20 | ₩1,956 | ₩2,076 | ₩1,924 | ₩2,004 | +2.45% | 6.1만 |
|---|
| 2025.11.19 | ₩1,928 | ₩2,040 | ₩1,880 | ₩1,968 | +2.07% | 5.2만 |
|---|
| 2025.11.18 | ₩1,908 | ₩2,096 | ₩1,908 | ₩1,948 | +2.10% | 14.9만 |
|---|
| 2025.11.17 | ₩1,896 | ₩1,940 | ₩1,880 | ₩1,908 | +0.63% | 3.8만 |
|---|
| 2025.11.14 | ₩1,948 | ₩1,988 | ₩1,924 | ₩1,944 | -0.21% | 2.8만 |
|---|
| 2025.11.13 | ₩1,980 | ₩1,992 | ₩1,944 | ₩1,948 | -1.62% | 1.4만 |
|---|
| 2025.11.12 | ₩1,964 | ₩1,980 | ₩1,936 | ₩1,980 | +0.81% | 1.5만 |
|---|
| 2025.11.11 | ₩1,968 | ₩2,000 | ₩1,880 | ₩1,900 | -3.46% | 5.8만 |
|---|
| 2025.11.10 | ₩1,944 | ₩1,996 | ₩1,944 | ₩1,968 | +1.23% | 5.2만 |
|---|
| 2025.11.07 | ₩2,000 | ₩2,068 | ₩1,944 | ₩1,956 | -2.20% | 4.1만 |
|---|
| 2025.11.06 | ₩1,984 | ₩2,040 | ₩1,972 | ₩2,012 | +1.41% | 3만 |
|---|
| 2025.11.05 | ₩1,980 | ₩2,028 | ₩1,944 | ₩2,000 | +1.01% | 4.6만 |
|---|
| 2025.11.04 | ₩1,960 | ₩2,040 | ₩1,960 | ₩1,984 | +1.22% | 5만 |
|---|
| 2025.11.03 | ₩1,980 | ₩2,076 | ₩1,960 | ₩1,960 | -1.01% | 9.5만 |
|---|
| 2025.10.31 | ₩1,976 | ₩2,036 | ₩1,940 | ₩1,980 | +0.20% | 5.3만 |
|---|
| 2025.10.30 | ₩2,020 | ₩2,040 | ₩1,936 | ₩1,976 | -2.18% | 7만 |
|---|
| 2025.10.29 | ₩2,056 | ₩2,076 | ₩2,000 | ₩2,000 | -2.72% | 6.1만 |
|---|
| 2025.10.28 | ₩2,064 | ₩2,148 | ₩2,044 | ₩2,044 | -0.97% | 4.3만 |
|---|
| 2025.10.27 | ₩2,088 | ₩2,120 | ₩2,048 | ₩2,068 | -0.96% | 8만 |
|---|
| 2025.10.24 | ₩2,096 | ₩2,148 | ₩2,064 | ₩2,088 | -0.38% | 7.7만 |
|---|
| 2025.10.23 | ₩2,164 | ₩2,260 | ₩2,084 | ₩2,092 | -3.33% | 13.7만 |
|---|
| 2025.10.22 | ₩2,092 | ₩2,332 | ₩2,092 | ₩2,164 | +3.44% | 43만 |
|---|
| 2025.10.21 | ₩2,160 | ₩2,184 | ₩2,048 | ₩2,096 | -2.96% | 20.4만 |
|---|
| 2025.10.20 | ₩2,136 | ₩2,328 | ₩2,096 | ₩2,160 | +1.12% | 39.7만 |
|---|
| 2025.10.17 | ₩2,188 | ₩2,372 | ₩2,072 | ₩2,148 | -1.83% | 51.6만 |
|---|
| 2025.10.16 | ₩2,320 | ₩2,320 | ₩2,156 | ₩2,196 | -5.34% | 46.4만 |
|---|
| 2025.10.15 | ₩2,800 | ₩2,860 | ₩2,332 | ₩2,332 | -16.71% | 271.7만 |
|---|
| 2025.10.14 | ₩2,100 | ₩2,640 | ₩2,036 | ₩2,640 | +25.71% | 419.7만 |
|---|
| 2025.10.13 | ₩1,956 | ₩2,100 | ₩1,908 | ₩2,032 | +3.89% | 11.6만 |
|---|
| 2025.10.10 | ₩1,940 | ₩2,020 | ₩1,924 | ₩1,992 | +2.68% | 2.9만 |
|---|