시장 데이터를 불러오는 중
전체 종목
케이엠 과거 주가
083550.KQ · KOSDAQ
주요 제품·사업: 클린룸용Wiper
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083550.KQ · KOSDAQ
주요 제품·사업: 클린룸용Wiper
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,285 | ₩3,332 | ₩3,125 | ₩3,250 | -1.07% | 4.1만 |
| 2026.10.07 | ₩3,345 | ₩3,490 | ₩3,190 | ₩3,285 | -1.79% | 5.8만 |
| 2026.10.06 | ₩3,335 | ₩3,345 | ₩3,240 | ₩3,345 | +0.30% | 7천 |
| 2026.10.02 | ₩3,330 | ₩3,330 | ₩3,270 | ₩3,310 | -0.60% | 7.5천 |
| 2026.10.01 | ₩3,400 | ₩3,430 | ₩3,220 | ₩3,350 | -1.47% | 1만 |
| 2026.09.30 | ₩3,260 | ₩3,500 | ₩3,260 | ₩3,430 | +5.21% | 2.8만 |
| 2026.09.29 | ₩3,290 | ₩3,290 | ₩3,240 | ₩3,260 | -0.91% | 1.6천 |
| 2026.09.28 | ₩3,325 | ₩3,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,255 |
| ₩3,290 |
| -1.05% |
| 2.8천 |
| 2026.09.23 | ₩3,300 | ₩3,340 | ₩3,240 | ₩3,325 | +0.76% | 3.7천 |
|---|
| 2026.09.22 | ₩3,335 | ₩3,335 | ₩3,220 | ₩3,310 | -0.75% | 5.2천 |
|---|
| 2026.09.21 | ₩3,295 | ₩3,350 | ₩3,255 | ₩3,310 | +0.46% | 6.5천 |
|---|
| 2026.09.18 | ₩3,295 | ₩3,335 | ₩3,260 | ₩3,295 | 0.00% | 2.8천 |
|---|
| 2026.09.17 | ₩3,275 | ₩3,335 | ₩3,270 | ₩3,285 | +0.31% | 1.3천 |
|---|
| 2026.09.16 | ₩3,285 | ₩3,375 | ₩3,260 | ₩3,275 | -0.30% | 1.3만 |
|---|
| 2026.09.15 | ₩3,255 | ₩3,295 | ₩3,210 | ₩3,290 | +1.08% | 1.1만 |
|---|
| 2026.09.14 | ₩3,250 | ₩3,330 | ₩3,170 | ₩3,295 | +1.38% | 1.2만 |
|---|
| 2026.09.11 | ₩3,235 | ₩3,340 | ₩3,230 | ₩3,300 | +2.01% | 3.8만 |
|---|
| 2026.09.10 | ₩3,270 | ₩3,275 | ₩3,180 | ₩3,270 | 0.00% | 3.3천 |
|---|
| 2026.09.09 | ₩3,280 | ₩3,345 | ₩3,180 | ₩3,270 | -0.30% | 2.3만 |
|---|
| 2026.09.08 | ₩3,180 | ₩3,280 | ₩3,180 | ₩3,280 | +3.14% | 1.6만 |
|---|
| 2026.09.07 | ₩3,305 | ₩3,350 | ₩3,065 | ₩3,195 | -3.33% | 2.3만 |
|---|
| 2026.09.04 | ₩3,220 | ₩3,325 | ₩3,220 | ₩3,305 | +2.64% | 1.1만 |
|---|
| 2026.09.03 | ₩3,260 | ₩3,335 | ₩3,220 | ₩3,280 | +0.61% | 1.6만 |
|---|
| 2026.09.02 | ₩3,200 | ₩3,290 | ₩3,185 | ₩3,280 | +2.50% | 3.6만 |
|---|
| 2026.09.01 | ₩3,175 | ₩3,320 | ₩3,160 | ₩3,280 | +3.31% | 1.8만 |
|---|
| 2026.08.31 | ₩3,135 | ₩3,235 | ₩3,135 | ₩3,220 | +2.71% | 3.1천 |
|---|
| 2026.08.28 | ₩3,235 | ₩3,250 | ₩3,170 | ₩3,205 | -0.93% | 8.2천 |
|---|
| 2026.08.27 | ₩3,210 | ₩3,240 | ₩3,105 | ₩3,200 | -0.31% | 2.3만 |
|---|
| 2026.08.26 | ₩3,220 | ₩3,290 | ₩3,135 | ₩3,165 | -1.71% | 1.9만 |
|---|
| 2026.08.25 | ₩3,260 | ₩3,265 | ₩3,200 | ₩3,220 | -1.23% | 1.6천 |
|---|
| 2026.08.24 | ₩3,165 | ₩3,260 | ₩3,130 | ₩3,260 | +3.00% | 2.5만 |
|---|
| 2026.08.21 | ₩3,215 | ₩3,230 | ₩3,090 | ₩3,200 | -0.47% | 1.6만 |
|---|
| 2026.08.20 | ₩3,230 | ₩3,275 | ₩3,185 | ₩3,215 | -0.46% | 1.5만 |
|---|
| 2026.08.19 | ₩3,195 | ₩3,230 | ₩3,100 | ₩3,230 | +1.10% | 2.2만 |
|---|
| 2026.08.18 | ₩3,155 | ₩3,200 | ₩3,045 | ₩3,200 | +1.43% | 2.3만 |
|---|
| 2026.08.14 | ₩3,000 | ₩3,155 | ₩2,990 | ₩3,155 | +5.17% | 3.6만 |
|---|
| 2026.08.13 | ₩2,930 | ₩3,000 | ₩2,905 | ₩3,000 | +2.39% | 1.5만 |
|---|
| 2026.08.12 | ₩2,950 | ₩3,025 | ₩2,900 | ₩2,930 | -0.68% | 1.1만 |
|---|
| 2026.08.11 | ₩2,920 | ₩3,000 | ₩2,850 | ₩2,950 | +1.03% | 3.4만 |
|---|
| 2026.08.10 | ₩2,840 | ₩2,995 | ₩2,840 | ₩2,920 | +2.82% | 3.1만 |
|---|
| 2026.08.07 | ₩2,845 | ₩2,875 | ₩2,835 | ₩2,840 | -0.18% | 3.7천 |
|---|
| 2026.08.06 | ₩2,760 | ₩2,920 | ₩2,760 | ₩2,870 | +3.99% | 5.4만 |
|---|
| 2026.08.05 | ₩2,665 | ₩2,835 | ₩2,650 | ₩2,760 | +3.56% | 3만 |
|---|
| 2026.08.04 | ₩2,520 | ₩2,695 | ₩2,495 | ₩2,650 | +5.16% | 1.6만 |
|---|
| 2026.08.03 | ₩2,425 | ₩2,605 | ₩2,420 | ₩2,480 | +2.27% | 8천 |
|---|
| 2026.07.31 | ₩2,325 | ₩2,450 | ₩2,325 | ₩2,425 | +4.30% | 9.2천 |
|---|
| 2026.07.30 | ₩2,330 | ₩2,400 | ₩2,240 | ₩2,325 | -0.21% | 1.2만 |
|---|
| 2026.07.29 | ₩2,485 | ₩2,485 | ₩2,280 | ₩2,285 | -8.05% | 2.1만 |
|---|
| 2026.07.28 | ₩2,580 | ₩2,605 | ₩2,420 | ₩2,420 | -6.20% | 1.6만 |
|---|
| 2026.07.27 | ₩2,560 | ₩2,650 | ₩2,505 | ₩2,600 | +1.56% | 3.8만 |
|---|
| 2026.07.24 | ₩2,585 | ₩2,625 | ₩2,515 | ₩2,560 | -0.97% | 4.5천 |
|---|
| 2026.07.23 | ₩2,575 | ₩2,770 | ₩2,525 | ₩2,585 | +0.39% | 9.8천 |
|---|
| 2026.07.22 | ₩2,490 | ₩2,715 | ₩2,490 | ₩2,565 | +3.01% | 1.2만 |
|---|
| 2026.07.21 | ₩2,515 | ₩2,595 | ₩2,390 | ₩2,530 | +0.60% | 1.6만 |
|---|
| 2026.07.20 | ₩2,670 | ₩2,690 | ₩2,520 | ₩2,520 | -5.62% | 1.2만 |
|---|
| 2026.07.16 | ₩2,665 | ₩2,690 | ₩2,600 | ₩2,680 | +0.56% | 2.6천 |
|---|
| 2026.07.15 | ₩2,550 | ₩2,660 | ₩2,530 | ₩2,660 | +4.31% | 4.2천 |
|---|
| 2026.07.14 | ₩2,525 | ₩2,600 | ₩2,455 | ₩2,520 | -0.20% | 15.2만 |
|---|
| 2026.07.13 | ₩2,515 | ₩2,595 | ₩2,515 | ₩2,520 | +0.20% | 9.9천 |
|---|
| 2026.07.10 | ₩2,525 | ₩2,590 | ₩2,520 | ₩2,575 | +1.98% | 6.1천 |
|---|
| 2026.07.09 | ₩2,585 | ₩2,585 | ₩2,465 | ₩2,525 | -2.32% | 8.7천 |
|---|
| 2026.07.08 | ₩2,620 | ₩2,685 | ₩2,575 | ₩2,600 | -0.76% | 1.4만 |
|---|
| 2026.07.07 | ₩2,610 | ₩2,705 | ₩2,610 | ₩2,645 | +1.34% | 5.9천 |
|---|
| 2026.07.06 | ₩2,655 | ₩2,805 | ₩2,600 | ₩2,645 | -0.38% | 6.4천 |
|---|
| 2026.07.03 | ₩2,605 | ₩2,665 | ₩2,550 | ₩2,655 | +1.92% | 8.8천 |
|---|
| 2026.07.02 | ₩2,590 | ₩2,810 | ₩2,550 | ₩2,605 | +0.58% | 2만 |
|---|
| 2026.07.01 | ₩2,595 | ₩2,700 | ₩2,535 | ₩2,610 | +0.58% | 7.9천 |
|---|
| 2026.06.30 | ₩2,535 | ₩2,605 | ₩2,480 | ₩2,595 | +2.37% | 1만 |
|---|
| 2026.06.29 | ₩2,380 | ₩2,550 | ₩2,375 | ₩2,540 | +6.72% | 1.1만 |
|---|
| 2026.06.26 | ₩2,495 | ₩2,495 | ₩2,315 | ₩2,330 | -6.61% | 2.3만 |
|---|
| 2026.06.25 | ₩2,540 | ₩2,580 | ₩2,490 | ₩2,490 | -1.97% | 2.7만 |
|---|
| 2026.06.24 | ₩2,520 | ₩2,565 | ₩2,485 | ₩2,560 | +1.59% | 1.3만 |
|---|
| 2026.06.23 | ₩2,610 | ₩2,640 | ₩2,420 | ₩2,470 | -5.36% | 2.1만 |
|---|
| 2026.06.22 | ₩2,670 | ₩2,670 | ₩2,620 | ₩2,640 | -1.12% | 8천 |
|---|
| 2026.06.19 | ₩2,685 | ₩2,705 | ₩2,620 | ₩2,690 | +0.19% | 9.5천 |
|---|
| 2026.06.18 | ₩2,720 | ₩2,720 | ₩2,685 | ₩2,705 | -0.55% | 3천 |
|---|
| 2026.06.17 | ₩2,735 | ₩2,740 | ₩2,685 | ₩2,740 | +0.18% | 2천 |
|---|
| 2026.06.16 | ₩2,780 | ₩2,780 | ₩2,695 | ₩2,710 | -2.52% | 7.7천 |
|---|
| 2026.06.15 | ₩2,800 | ₩2,805 | ₩2,725 | ₩2,730 | -2.50% | 3.1만 |
|---|
| 2026.06.12 | ₩2,620 | ₩2,850 | ₩2,620 | ₩2,850 | +8.78% | 1.3만 |
|---|
| 2026.06.11 | ₩2,620 | ₩2,630 | ₩2,550 | ₩2,615 | -0.19% | 4.8천 |
|---|
| 2026.06.10 | ₩2,580 | ₩2,630 | ₩2,550 | ₩2,605 | +0.97% | 1.8만 |
|---|
| 2026.06.09 | ₩2,530 | ₩2,695 | ₩2,530 | ₩2,580 | +1.98% | 1.3만 |
|---|
| 2026.06.08 | ₩2,600 | ₩2,600 | ₩2,515 | ₩2,530 | -2.69% | 4.4만 |
|---|
| 2026.06.05 | ₩2,750 | ₩2,750 | ₩2,615 | ₩2,690 | -2.18% | 5.2만 |
|---|
| 2026.06.04 | ₩2,705 | ₩2,795 | ₩2,705 | ₩2,750 | +1.66% | 1.3만 |
|---|
| 2026.06.02 | ₩2,850 | ₩2,850 | ₩2,650 | ₩2,705 | -5.09% | 10.9만 |
|---|
| 2026.06.01 | ₩3,100 | ₩3,100 | ₩2,850 | ₩2,870 | -7.42% | 9.6만 |
|---|
| 2026.05.29 | ₩3,150 | ₩3,185 | ₩2,930 | ₩3,130 | -0.63% | 5.6만 |
|---|
| 2026.05.28 | ₩3,260 | ₩3,380 | ₩3,105 | ₩3,150 | -3.37% | 3.4만 |
|---|
| 2026.05.27 | ₩3,260 | ₩3,290 | ₩3,220 | ₩3,290 | +0.92% | 2.2만 |
|---|
| 2026.05.26 | ₩3,320 | ₩3,355 | ₩3,210 | ₩3,310 | -0.30% | 3.6만 |
|---|
| 2026.05.22 | ₩3,300 | ₩3,320 | ₩3,235 | ₩3,295 | -0.15% | 2.1만 |
|---|
| 2026.05.21 | ₩3,255 | ₩3,390 | ₩3,200 | ₩3,290 | +1.08% | 4.1만 |
|---|
| 2026.05.20 | ₩3,295 | ₩3,300 | ₩3,150 | ₩3,240 | -1.67% | 2.6만 |
|---|
| 2026.05.19 | ₩3,280 | ₩3,300 | ₩3,130 | ₩3,295 | +0.46% | 2.9만 |
|---|
| 2026.05.18 | ₩3,215 | ₩3,285 | ₩3,115 | ₩3,225 | +0.31% | 4.1만 |
|---|
| 2026.05.15 | ₩3,320 | ₩3,395 | ₩3,200 | ₩3,210 | -3.31% | 4.3만 |
|---|
| 2026.05.14 | ₩3,370 | ₩3,380 | ₩3,300 | ₩3,320 | -1.48% | 9.2천 |
|---|
| 2026.05.13 | ₩3,300 | ₩3,435 | ₩3,300 | ₩3,380 | +2.42% | 2.6만 |
|---|
| 2026.05.12 | ₩3,370 | ₩3,395 | ₩3,240 | ₩3,380 | +0.30% | 9.8만 |
|---|
| 2026.05.11 | ₩3,450 | ₩3,450 | ₩3,280 | ₩3,370 | -2.32% | 5.2만 |
|---|
| 2026.05.08 | ₩3,440 | ₩3,450 | ₩3,340 | ₩3,450 | +0.29% | 3.4만 |
|---|
| 2026.05.07 | ₩3,300 | ₩3,580 | ₩3,225 | ₩3,410 | +3.33% | 8.2만 |
|---|
| 2026.05.06 | ₩3,420 | ₩3,500 | ₩3,225 | ₩3,300 | -3.51% | 17.1만 |
|---|
| 2026.05.04 | ₩3,530 | ₩3,530 | ₩3,420 | ₩3,420 | -3.12% | 4.9만 |
|---|
| 2026.04.30 | ₩3,505 | ₩3,535 | ₩3,450 | ₩3,530 | +0.71% | 3.7만 |
|---|
| 2026.04.29 | ₩3,610 | ₩3,610 | ₩3,510 | ₩3,510 | -2.77% | 2.8만 |
|---|
| 2026.04.28 | ₩3,560 | ₩3,620 | ₩3,510 | ₩3,620 | +1.69% | 4.5만 |
|---|
| 2026.04.27 | ₩3,510 | ₩3,600 | ₩3,450 | ₩3,560 | +1.42% | 4.2만 |
|---|
| 2026.04.24 | ₩3,580 | ₩3,580 | ₩3,490 | ₩3,510 | -1.96% | 5.5만 |
|---|
| 2026.04.23 | ₩3,580 | ₩3,585 | ₩3,435 | ₩3,580 | 0.00% | 6.9만 |
|---|
| 2026.04.22 | ₩3,505 | ₩3,585 | ₩3,475 | ₩3,585 | +2.28% | 2.4만 |
|---|
| 2026.04.21 | ₩3,615 | ₩3,670 | ₩3,475 | ₩3,505 | -3.04% | 8.3만 |
|---|
| 2026.04.20 | ₩3,650 | ₩3,650 | ₩3,500 | ₩3,610 | -1.10% | 3.7만 |
|---|
| 2026.04.17 | ₩3,770 | ₩3,910 | ₩3,545 | ₩3,660 | -2.92% | 40.5만 |
|---|
| 2026.04.16 | ₩3,645 | ₩3,745 | ₩3,600 | ₩3,735 | +2.47% | 3만 |
|---|
| 2026.04.15 | ₩3,695 | ₩3,755 | ₩3,605 | ₩3,645 | -1.35% | 7.8만 |
|---|
| 2026.04.14 | ₩3,570 | ₩3,780 | ₩3,505 | ₩3,695 | +3.50% | 10.4만 |
|---|
| 2026.04.13 | ₩3,640 | ₩3,640 | ₩3,535 | ₩3,590 | -1.37% | 7.6천 |
|---|
| 2026.04.10 | ₩3,545 | ₩3,640 | ₩3,500 | ₩3,640 | +2.68% | 2.1만 |
|---|
| 2026.04.09 | ₩3,535 | ₩3,535 | ₩3,470 | ₩3,500 | -0.99% | 1.2만 |
|---|
| 2026.04.08 | ₩3,550 | ₩3,595 | ₩3,510 | ₩3,535 | -0.42% | 1.7만 |
|---|
| 2026.04.07 | ₩3,635 | ₩3,635 | ₩3,435 | ₩3,570 | -1.79% | 1.9만 |
|---|
| 2026.04.06 | ₩3,680 | ₩3,680 | ₩3,555 | ₩3,555 | -3.40% | 7.6천 |
|---|
| 2026.04.03 | ₩3,700 | ₩3,780 | ₩3,620 | ₩3,685 | -0.41% | 1.2만 |
|---|
| 2026.04.02 | ₩3,765 | ₩3,765 | ₩3,570 | ₩3,710 | -1.46% | 2.8만 |
|---|
| 2026.04.01 | ₩3,635 | ₩3,765 | ₩3,565 | ₩3,765 | +3.58% | 1.9만 |
|---|
| 2026.03.31 | ₩3,630 | ₩3,650 | ₩3,550 | ₩3,550 | -2.20% | 3만 |
|---|
| 2026.03.30 | ₩3,660 | ₩3,730 | ₩3,645 | ₩3,660 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩3,665 | ₩3,760 | ₩3,660 | ₩3,760 | +2.59% | 8.1천 |
|---|
| 2026.03.26 | ₩3,750 | ₩3,845 | ₩3,685 | ₩3,755 | +0.13% | 2.2만 |
|---|
| 2026.03.25 | ₩3,660 | ₩3,760 | ₩3,635 | ₩3,750 | +2.46% | 2.5만 |
|---|
| 2026.03.24 | ₩3,740 | ₩3,800 | ₩3,640 | ₩3,660 | -2.14% | 4만 |
|---|
| 2026.03.23 | ₩3,745 | ₩3,875 | ₩3,660 | ₩3,740 | -0.13% | 2.1만 |
|---|
| 2026.03.20 | ₩3,740 | ₩3,770 | ₩3,650 | ₩3,745 | +0.13% | 1.2만 |
|---|
| 2026.03.19 | ₩3,745 | ₩3,775 | ₩3,680 | ₩3,730 | -0.40% | 1.9만 |
|---|
| 2026.03.18 | ₩3,660 | ₩3,815 | ₩3,635 | ₩3,735 | +2.05% | 5.3만 |
|---|
| 2026.03.17 | ₩3,615 | ₩3,665 | ₩3,605 | ₩3,660 | +1.24% | 2.2만 |
|---|
| 2026.03.16 | ₩3,555 | ₩3,655 | ₩3,530 | ₩3,615 | +1.69% | 2.6만 |
|---|
| 2026.03.13 | ₩3,535 | ₩3,555 | ₩3,470 | ₩3,555 | +0.57% | 2.3만 |
|---|
| 2026.03.12 | ₩3,490 | ₩3,535 | ₩3,470 | ₩3,535 | +1.29% | 6.4천 |
|---|
| 2026.03.11 | ₩3,470 | ₩3,495 | ₩3,415 | ₩3,490 | +0.58% | 2.2만 |
|---|
| 2026.03.10 | ₩3,400 | ₩3,475 | ₩3,355 | ₩3,460 | +1.76% | 4.2만 |
|---|
| 2026.03.09 | ₩3,480 | ₩3,480 | ₩3,310 | ₩3,400 | -2.30% | 2.1만 |
|---|
| 2026.03.06 | ₩3,310 | ₩3,485 | ₩3,300 | ₩3,480 | +5.14% | 1.8만 |
|---|
| 2026.03.05 | ₩3,180 | ₩3,370 | ₩3,180 | ₩3,335 | +4.87% | 12.4만 |
|---|
| 2026.03.04 | ₩3,900 | ₩3,900 | ₩3,160 | ₩3,165 | -18.85% | 14.3만 |
|---|
| 2026.03.03 | ₩3,775 | ₩3,930 | ₩3,775 | ₩3,900 | +3.31% | 4.5만 |
|---|
| 2026.02.27 | ₩3,810 | ₩3,950 | ₩3,730 | ₩3,925 | +3.02% | 5만 |
|---|
| 2026.02.26 | ₩3,800 | ₩3,825 | ₩3,725 | ₩3,810 | +0.26% | 3.2만 |
|---|
| 2026.02.25 | ₩3,750 | ₩3,800 | ₩3,710 | ₩3,800 | +1.33% | 4.3만 |
|---|
| 2026.02.24 | ₩3,720 | ₩3,755 | ₩3,655 | ₩3,750 | +0.81% | 2.7만 |
|---|
| 2026.02.23 | ₩3,745 | ₩3,750 | ₩3,605 | ₩3,740 | -0.13% | 3.7만 |
|---|
| 2026.02.20 | ₩3,745 | ₩3,745 | ₩3,675 | ₩3,735 | -0.27% | 1.7만 |
|---|
| 2026.02.19 | ₩3,720 | ₩3,750 | ₩3,675 | ₩3,745 | +0.67% | 5.7만 |
|---|
| 2026.02.13 | ₩3,710 | ₩3,725 | ₩3,610 | ₩3,720 | +0.27% | 1.6만 |
|---|
| 2026.02.12 | ₩3,675 | ₩3,720 | ₩3,630 | ₩3,705 | +0.82% | 6.4만 |
|---|
| 2026.02.11 | ₩3,640 | ₩3,665 | ₩3,610 | ₩3,665 | +0.69% | 1.8만 |
|---|
| 2026.02.10 | ₩3,635 | ₩3,670 | ₩3,595 | ₩3,645 | +0.28% | 3만 |
|---|
| 2026.02.09 | ₩3,620 | ₩3,675 | ₩3,570 | ₩3,635 | +0.41% | 6.2만 |
|---|
| 2026.02.06 | ₩3,545 | ₩3,620 | ₩3,460 | ₩3,620 | +2.12% | 3만 |
|---|
| 2026.02.05 | ₩3,560 | ₩3,605 | ₩3,510 | ₩3,570 | +0.28% | 3.1만 |
|---|
| 2026.02.04 | ₩3,540 | ₩3,560 | ₩3,485 | ₩3,560 | +0.56% | 3.3만 |
|---|
| 2026.02.03 | ₩3,510 | ₩3,680 | ₩3,460 | ₩3,540 | +0.85% | 7.4만 |
|---|
| 2026.02.02 | ₩3,550 | ₩3,600 | ₩3,460 | ₩3,540 | -0.28% | 6.4만 |
|---|
| 2026.01.30 | ₩3,575 | ₩3,625 | ₩3,520 | ₩3,550 | -0.70% | 4.6만 |
|---|
| 2026.01.29 | ₩3,625 | ₩3,635 | ₩3,455 | ₩3,600 | -0.69% | 5.8만 |
|---|
| 2026.01.28 | ₩3,675 | ₩3,695 | ₩3,520 | ₩3,650 | -0.68% | 8.2만 |
|---|
| 2026.01.27 | ₩3,545 | ₩3,670 | ₩3,420 | ₩3,670 | +3.53% | 10.2만 |
|---|
| 2026.01.26 | ₩3,490 | ₩3,545 | ₩3,465 | ₩3,545 | +1.58% | 2만 |
|---|
| 2026.01.23 | ₩3,435 | ₩3,490 | ₩3,395 | ₩3,490 | +1.60% | 3.6만 |
|---|
| 2026.01.22 | ₩3,535 | ₩3,555 | ₩3,430 | ₩3,465 | -1.98% | 3.6만 |
|---|
| 2026.01.21 | ₩3,505 | ₩3,540 | ₩3,450 | ₩3,530 | +0.71% | 1.7만 |
|---|
| 2026.01.20 | ₩3,560 | ₩3,605 | ₩3,485 | ₩3,555 | -0.14% | 7.2만 |
|---|
| 2026.01.19 | ₩3,470 | ₩3,560 | ₩3,410 | ₩3,560 | +2.59% | 4.9만 |
|---|
| 2026.01.16 | ₩3,505 | ₩3,530 | ₩3,445 | ₩3,470 | -1.00% | 9.9천 |
|---|
| 2026.01.15 | ₩3,580 | ₩3,580 | ₩3,440 | ₩3,530 | -1.40% | 2.2만 |
|---|
| 2026.01.14 | ₩3,565 | ₩3,585 | ₩3,465 | ₩3,580 | +0.42% | 3.1만 |
|---|
| 2026.01.13 | ₩3,590 | ₩3,610 | ₩3,525 | ₩3,600 | +0.28% | 6.8만 |
|---|
| 2026.01.12 | ₩3,635 | ₩3,635 | ₩3,515 | ₩3,590 | -1.24% | 5.3만 |
|---|
| 2026.01.09 | ₩3,565 | ₩3,660 | ₩3,525 | ₩3,595 | +0.84% | 3.6만 |
|---|
| 2026.01.08 | ₩3,505 | ₩3,565 | ₩3,465 | ₩3,565 | +1.71% | 2.4만 |
|---|
| 2026.01.07 | ₩3,535 | ₩3,580 | ₩3,455 | ₩3,510 | -0.71% | 1.9만 |
|---|
| 2026.01.06 | ₩3,445 | ₩3,530 | ₩3,385 | ₩3,530 | +2.47% | 5.2만 |
|---|
| 2026.01.05 | ₩3,430 | ₩3,460 | ₩3,375 | ₩3,445 | +0.44% | 4.6만 |
|---|
| 2026.01.02 | ₩3,355 | ₩3,435 | ₩3,355 | ₩3,430 | +2.24% | 3.1만 |
|---|
| 2025.12.30 | ₩3,385 | ₩3,415 | ₩3,295 | ₩3,385 | 0.00% | 13만 |
|---|
| 2025.12.29 | ₩3,300 | ₩3,420 | ₩3,300 | ₩3,385 | +2.58% | 12.4만 |
|---|
| 2025.12.26 | ₩3,224 | ₩3,281 | ₩3,224 | ₩3,276 | +1.62% | 21만 |
|---|
| 2025.12.24 | ₩3,200 | ₩3,238 | ₩3,148 | ₩3,238 | +1.19% | 8만 |
|---|
| 2025.12.23 | ₩3,243 | ₩3,262 | ₩3,167 | ₩3,205 | -1.17% | 3만 |
|---|
| 2025.12.22 | ₩3,176 | ₩3,243 | ₩3,148 | ₩3,243 | +2.10% | 2.5만 |
|---|
| 2025.12.19 | ₩3,162 | ₩3,190 | ₩3,148 | ₩3,176 | +0.45% | 7.2천 |
|---|
| 2025.12.18 | ₩3,181 | ₩3,181 | ₩3,143 | ₩3,157 | -0.75% | 1.2만 |
|---|
| 2025.12.17 | ₩3,200 | ₩3,224 | ₩3,143 | ₩3,181 | -0.60% | 2만 |
|---|
| 2025.12.16 | ₩3,295 | ₩3,295 | ₩3,205 | ₩3,205 | -2.75% | 1.5만 |
|---|
| 2025.12.15 | ₩3,167 | ₩3,300 | ₩3,133 | ₩3,300 | +4.21% | 2.4만 |
|---|
| 2025.12.12 | ₩3,262 | ₩3,290 | ₩3,152 | ₩3,190 | -2.19% | 9.3만 |
|---|
| 2025.12.11 | ₩3,305 | ₩3,305 | ₩3,229 | ₩3,262 | -1.30% | 2.4만 |
|---|
| 2025.12.10 | ₩3,305 | ₩3,310 | ₩3,233 | ₩3,305 | 0.00% | 1.5만 |
|---|
| 2025.12.09 | ₩3,257 | ₩3,310 | ₩3,233 | ₩3,305 | +1.46% | 2.3만 |
|---|
| 2025.12.08 | ₩3,190 | ₩3,267 | ₩3,162 | ₩3,267 | +2.39% | 7.6만 |
|---|
| 2025.12.05 | ₩3,148 | ₩3,205 | ₩3,119 | ₩3,190 | +1.36% | 3.2만 |
|---|
| 2025.12.04 | ₩3,310 | ₩3,348 | ₩3,105 | ₩3,148 | -4.89% | 8.8만 |
|---|
| 2025.12.03 | ₩3,257 | ₩3,305 | ₩3,224 | ₩3,305 | +1.46% | 1.3만 |
|---|
| 2025.12.02 | ₩3,171 | ₩3,252 | ₩3,152 | ₩3,238 | +2.10% | 7.9만 |
|---|
| 2025.12.01 | ₩3,181 | ₩3,257 | ₩3,162 | ₩3,167 | -0.45% | 7만 |
|---|
| 2025.11.28 | ₩3,176 | ₩3,229 | ₩3,148 | ₩3,181 | +0.15% | 4.3만 |
|---|
| 2025.11.27 | ₩3,143 | ₩3,219 | ₩3,129 | ₩3,176 | +1.06% | 4만 |
|---|
| 2025.11.26 | ₩3,171 | ₩3,181 | ₩3,124 | ₩3,181 | +0.30% | 4.9만 |
|---|
| 2025.11.25 | ₩3,424 | ₩3,476 | ₩3,076 | ₩3,171 | -7.37% | 39.4만 |
|---|
| 2025.11.24 | ₩3,571 | ₩3,571 | ₩3,376 | ₩3,410 | -4.53% | 9.2만 |
|---|
| 2025.11.21 | ₩3,514 | ₩3,614 | ₩3,448 | ₩3,557 | +1.22% | 7.2만 |
|---|
| 2025.11.20 | ₩3,486 | ₩3,595 | ₩3,486 | ₩3,581 | +2.73% | 4.6만 |
|---|
| 2025.11.19 | ₩3,452 | ₩3,567 | ₩3,371 | ₩3,533 | +2.34% | 6.8만 |
|---|
| 2025.11.18 | ₩3,414 | ₩3,562 | ₩3,371 | ₩3,476 | +1.81% | 8.3만 |
|---|
| 2025.11.17 | ₩3,381 | ₩3,438 | ₩3,376 | ₩3,424 | +1.27% | 8.7만 |
|---|
| 2025.11.14 | ₩3,262 | ₩3,381 | ₩3,257 | ₩3,376 | +3.50% | 9.9만 |
|---|
| 2025.11.13 | ₩3,352 | ₩3,376 | ₩3,281 | ₩3,324 | -0.85% | 1.3만 |
|---|
| 2025.11.12 | ₩3,319 | ₩3,376 | ₩3,262 | ₩3,352 | +1.00% | 7.6만 |
|---|
| 2025.11.11 | ₩3,210 | ₩3,371 | ₩3,181 | ₩3,295 | +2.67% | 30.5만 |
|---|
| 2025.11.10 | ₩3,176 | ₩3,219 | ₩3,129 | ₩3,205 | +0.90% | 7.9만 |
|---|
| 2025.11.07 | ₩3,052 | ₩3,171 | ₩3,014 | ₩3,124 | +2.34% | 15.2만 |
|---|
| 2025.11.06 | ₩3,048 | ₩3,081 | ₩3,033 | ₩3,052 | +0.16% | 2만 |
|---|
| 2025.11.05 | ₩3,043 | ₩3,076 | ₩2,967 | ₩3,048 | +0.16% | 16.1만 |
|---|
| 2025.11.04 | ₩3,062 | ₩3,114 | ₩3,000 | ₩3,076 | +0.47% | 6만 |
|---|
| 2025.11.03 | ₩3,048 | ₩3,067 | ₩2,986 | ₩3,062 | +0.47% | 4.2만 |
|---|
| 2025.10.31 | ₩3,071 | ₩3,076 | ₩3,019 | ₩3,029 | -1.40% | 9.1천 |
|---|
| 2025.10.30 | ₩3,105 | ₩3,105 | ₩3,029 | ₩3,071 | -1.07% | 5.7만 |
|---|
| 2025.10.29 | ₩3,048 | ₩3,119 | ₩2,995 | ₩3,105 | +1.87% | 3만 |
|---|
| 2025.10.28 | ₩3,029 | ₩3,043 | ₩2,971 | ₩3,043 | +0.47% | 1.3만 |
|---|
| 2025.10.27 | ₩3,043 | ₩3,076 | ₩2,990 | ₩3,029 | -0.47% | 5만 |
|---|
| 2025.10.24 | ₩3,067 | ₩3,124 | ₩3,000 | ₩3,043 | -0.78% | 4.3만 |
|---|
| 2025.10.23 | ₩3,005 | ₩3,071 | ₩3,005 | ₩3,033 | +0.95% | 1.6만 |
|---|
| 2025.10.22 | ₩3,095 | ₩3,171 | ₩2,990 | ₩3,005 | -2.92% | 10.7만 |
|---|
| 2025.10.21 | ₩3,086 | ₩3,124 | ₩3,029 | ₩3,119 | +1.08% | 4.8만 |
|---|
| 2025.10.20 | ₩3,057 | ₩3,067 | ₩3,019 | ₩3,067 | +0.31% | 2.7만 |
|---|
| 2025.10.17 | ₩3,033 | ₩3,095 | ₩3,005 | ₩3,062 | +0.94% | 3만 |
|---|
| 2025.10.16 | ₩3,038 | ₩3,048 | ₩3,000 | ₩3,038 | 0.00% | 1.4만 |
|---|
| 2025.10.15 | ₩2,995 | ₩3,048 | ₩2,986 | ₩3,048 | +1.75% | 2.5만 |
|---|
| 2025.10.14 | ₩3,043 | ₩3,076 | ₩2,986 | ₩3,024 | -0.63% | 4만 |
|---|
| 2025.10.13 | ₩2,971 | ₩3,043 | ₩2,924 | ₩3,043 | +2.40% | 6.3만 |
|---|
| 2025.10.10 | ₩3,019 | ₩3,067 | ₩2,957 | ₩3,067 | +1.58% | 1.6만 |
|---|