시장 데이터를 불러오는 중
전체 종목
케이씨티 과거 주가
089150.KQ · KOSDAQ
주요 제품·사업: 금융단말시스템,복표발매기,마권발매기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089150.KQ · KOSDAQ
주요 제품·사업: 금융단말시스템,복표발매기,마권발매기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,644 | ₩1,644 | ₩1,604 | ₩1,617 | -1.64% | 3.2만 |
| 2026.10.07 | ₩1,638 | ₩1,644 | ₩1,626 | ₩1,631 | -0.43% | 1.7만 |
| 2026.10.06 | ₩1,643 | ₩1,663 | ₩1,624 | ₩1,646 | +0.18% | 3만 |
| 2026.10.02 | ₩1,621 | ₩1,636 | ₩1,611 | ₩1,633 | +0.74% | 1.8만 |
| 2026.10.01 | ₩1,628 | ₩1,642 | ₩1,596 | ₩1,636 | +0.49% | 3.3만 |
| 2026.09.30 | ₩1,615 | ₩1,628 | ₩1,603 | ₩1,628 | +0.80% | 1.4만 |
| 2026.09.29 | ₩1,640 | ₩1,655 | ₩1,612 | ₩1,612 | -1.71% | 2.1만 |
| 2026.09.28 | ₩1,628 | ₩1,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,606 |
| ₩1,655 |
| +1.66% |
| 1.7만 |
| 2026.09.23 | ₩1,662 | ₩1,665 | ₩1,627 | ₩1,628 | -2.05% | 2.9만 |
|---|
| 2026.09.22 | ₩1,660 | ₩1,680 | ₩1,628 | ₩1,646 | -0.84% | 3.7만 |
|---|
| 2026.09.21 | ₩1,678 | ₩1,688 | ₩1,640 | ₩1,660 | -1.07% | 3.4만 |
|---|
| 2026.09.18 | ₩1,643 | ₩1,680 | ₩1,643 | ₩1,672 | +1.77% | 3만 |
|---|
| 2026.09.17 | ₩1,653 | ₩1,677 | ₩1,631 | ₩1,650 | -0.18% | 1.7만 |
|---|
| 2026.09.16 | ₩1,728 | ₩1,728 | ₩1,615 | ₩1,648 | -4.63% | 5.8만 |
|---|
| 2026.09.15 | ₩1,700 | ₩1,801 | ₩1,700 | ₩1,728 | +1.65% | 4.2만 |
|---|
| 2026.09.14 | ₩1,806 | ₩1,808 | ₩1,749 | ₩1,759 | -2.60% | 2.7만 |
|---|
| 2026.09.11 | ₩1,848 | ₩1,848 | ₩1,800 | ₩1,800 | -2.60% | 1.5만 |
|---|
| 2026.09.10 | ₩1,839 | ₩1,866 | ₩1,807 | ₩1,838 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩1,829 | ₩1,840 | ₩1,814 | ₩1,839 | +0.55% | 8.4천 |
|---|
| 2026.09.08 | ₩1,871 | ₩1,878 | ₩1,817 | ₩1,831 | -2.14% | 4.2만 |
|---|
| 2026.09.07 | ₩1,881 | ₩1,885 | ₩1,855 | ₩1,877 | -0.21% | 1.1만 |
|---|
| 2026.09.04 | ₩1,844 | ₩1,889 | ₩1,844 | ₩1,876 | +1.74% | 1.3만 |
|---|
| 2026.09.03 | ₩1,877 | ₩1,890 | ₩1,761 | ₩1,843 | -1.81% | 3.5만 |
|---|
| 2026.09.02 | ₩1,895 | ₩1,895 | ₩1,849 | ₩1,881 | -0.74% | 1.6만 |
|---|
| 2026.09.01 | ₩1,894 | ₩1,896 | ₩1,869 | ₩1,896 | +0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩1,892 | ₩1,894 | ₩1,812 | ₩1,894 | +0.11% | 2.5만 |
|---|
| 2026.08.28 | ₩1,847 | ₩1,895 | ₩1,840 | ₩1,895 | +2.60% | 3.7만 |
|---|
| 2026.08.27 | ₩1,853 | ₩1,859 | ₩1,837 | ₩1,845 | -0.43% | 1.8만 |
|---|
| 2026.08.26 | ₩1,875 | ₩1,900 | ₩1,850 | ₩1,861 | -0.75% | 1만 |
|---|
| 2026.08.25 | ₩1,850 | ₩1,888 | ₩1,790 | ₩1,875 | +1.35% | 2.1만 |
|---|
| 2026.08.24 | ₩1,787 | ₩1,920 | ₩1,786 | ₩1,850 | +3.53% | 4.1만 |
|---|
| 2026.08.21 | ₩1,805 | ₩1,852 | ₩1,731 | ₩1,787 | -1.00% | 1.9만 |
|---|
| 2026.08.20 | ₩1,796 | ₩1,879 | ₩1,796 | ₩1,853 | +3.17% | 1.3만 |
|---|
| 2026.08.19 | ₩1,797 | ₩1,826 | ₩1,769 | ₩1,795 | -0.11% | 1.4만 |
|---|
| 2026.08.18 | ₩1,900 | ₩1,940 | ₩1,808 | ₩1,816 | -4.42% | 5.5만 |
|---|
| 2026.08.14 | ₩1,913 | ₩1,922 | ₩1,847 | ₩1,900 | -0.68% | 4만 |
|---|
| 2026.08.13 | ₩1,920 | ₩1,939 | ₩1,872 | ₩1,911 | -0.47% | 3.4만 |
|---|
| 2026.08.12 | ₩1,891 | ₩1,975 | ₩1,891 | ₩1,919 | +1.48% | 4.1만 |
|---|
| 2026.08.11 | ₩1,909 | ₩1,929 | ₩1,896 | ₩1,902 | -0.37% | 2.9만 |
|---|
| 2026.08.10 | ₩1,850 | ₩1,930 | ₩1,850 | ₩1,909 | +3.19% | 3.3만 |
|---|
| 2026.08.07 | ₩1,848 | ₩1,889 | ₩1,810 | ₩1,850 | +0.11% | 1.1만 |
|---|
| 2026.08.06 | ₩1,836 | ₩1,870 | ₩1,800 | ₩1,848 | +0.65% | 2.1만 |
|---|
| 2026.08.05 | ₩1,727 | ₩1,849 | ₩1,727 | ₩1,836 | +6.31% | 6.9만 |
|---|
| 2026.08.04 | ₩1,659 | ₩1,765 | ₩1,659 | ₩1,727 | +4.10% | 3.5만 |
|---|
| 2026.08.03 | ₩1,624 | ₩1,680 | ₩1,589 | ₩1,680 | +3.45% | 3.2만 |
|---|
| 2026.07.31 | ₩1,571 | ₩1,639 | ₩1,560 | ₩1,624 | +3.37% | 12.9만 |
|---|
| 2026.07.30 | ₩1,463 | ₩1,599 | ₩1,463 | ₩1,542 | +5.40% | 6.5만 |
|---|
| 2026.07.29 | ₩1,731 | ₩1,769 | ₩1,481 | ₩1,556 | -10.11% | 14.9만 |
|---|
| 2026.07.28 | ₩1,811 | ₩1,821 | ₩1,720 | ₩1,750 | -3.37% | 3.5만 |
|---|
| 2026.07.27 | ₩1,839 | ₩1,891 | ₩1,825 | ₩1,826 | -0.71% | 1.8만 |
|---|
| 2026.07.24 | ₩1,886 | ₩1,911 | ₩1,819 | ₩1,826 | -3.18% | 5.2만 |
|---|
| 2026.07.23 | ₩1,798 | ₩1,950 | ₩1,798 | ₩1,910 | +6.23% | 6.4만 |
|---|
| 2026.07.22 | ₩1,761 | ₩1,839 | ₩1,761 | ₩1,798 | +2.10% | 4.6만 |
|---|
| 2026.07.21 | ₩1,800 | ₩1,823 | ₩1,701 | ₩1,769 | -1.72% | 7.2만 |
|---|
| 2026.07.20 | ₩1,893 | ₩1,912 | ₩1,739 | ₩1,823 | -3.70% | 6.8만 |
|---|
| 2026.07.16 | ₩1,820 | ₩2,100 | ₩1,810 | ₩1,893 | +4.01% | 33.8만 |
|---|
| 2026.07.15 | ₩1,676 | ₩2,060 | ₩1,676 | ₩1,885 | +12.47% | 42.6만 |
|---|
| 2026.07.14 | ₩1,735 | ₩1,804 | ₩1,696 | ₩1,756 | +1.21% | 7.9만 |
|---|
| 2026.07.13 | ₩1,845 | ₩1,920 | ₩1,767 | ₩1,775 | -3.79% | 4.2만 |
|---|
| 2026.07.10 | ₩1,797 | ₩1,889 | ₩1,792 | ₩1,860 | +3.51% | 2.7만 |
|---|
| 2026.07.09 | ₩1,780 | ₩1,841 | ₩1,748 | ₩1,803 | +1.29% | 2.2만 |
|---|
| 2026.07.08 | ₩1,792 | ₩1,918 | ₩1,791 | ₩1,793 | +0.06% | 5.3만 |
|---|
| 2026.07.07 | ₩1,917 | ₩1,949 | ₩1,865 | ₩1,870 | -2.45% | 2.1만 |
|---|
| 2026.07.06 | ₩1,880 | ₩1,950 | ₩1,880 | ₩1,933 | +2.82% | 2.5만 |
|---|
| 2026.07.03 | ₩1,861 | ₩1,923 | ₩1,799 | ₩1,923 | +3.33% | 1.9만 |
|---|
| 2026.07.02 | ₩1,956 | ₩1,956 | ₩1,858 | ₩1,861 | -4.86% | 3.1만 |
|---|
| 2026.07.01 | ₩1,903 | ₩1,959 | ₩1,899 | ₩1,956 | +2.79% | 3만 |
|---|
| 2026.06.30 | ₩1,900 | ₩1,972 | ₩1,900 | ₩1,903 | +0.16% | 5.2만 |
|---|
| 2026.06.29 | ₩1,726 | ₩1,955 | ₩1,726 | ₩1,944 | +12.63% | 7.6만 |
|---|
| 2026.06.26 | ₩1,808 | ₩1,846 | ₩1,692 | ₩1,745 | -3.48% | 8.9만 |
|---|
| 2026.06.25 | ₩1,846 | ₩1,912 | ₩1,793 | ₩1,802 | -2.38% | 8.2만 |
|---|
| 2026.06.24 | ₩1,800 | ₩1,936 | ₩1,748 | ₩1,871 | +3.94% | 5.8만 |
|---|
| 2026.06.23 | ₩1,935 | ₩1,999 | ₩1,840 | ₩1,840 | -4.91% | 13.4만 |
|---|
| 2026.06.22 | ₩2,020 | ₩2,220 | ₩1,906 | ₩1,952 | -3.37% | 17만 |
|---|
| 2026.06.19 | ₩2,090 | ₩2,095 | ₩1,966 | ₩2,020 | -3.35% | 11.4만 |
|---|
| 2026.06.18 | ₩2,155 | ₩2,200 | ₩2,065 | ₩2,070 | -3.94% | 9.8만 |
|---|
| 2026.06.17 | ₩2,135 | ₩2,225 | ₩2,125 | ₩2,170 | +1.64% | 4.2만 |
|---|
| 2026.06.16 | ₩2,110 | ₩2,270 | ₩2,110 | ₩2,155 | +2.13% | 10.3만 |
|---|
| 2026.06.15 | ₩2,165 | ₩2,225 | ₩2,095 | ₩2,130 | -1.62% | 7.8만 |
|---|
| 2026.06.12 | ₩2,115 | ₩2,230 | ₩2,115 | ₩2,165 | +2.36% | 5.8만 |
|---|
| 2026.06.11 | ₩2,090 | ₩2,145 | ₩2,040 | ₩2,105 | +0.72% | 4.1만 |
|---|
| 2026.06.10 | ₩2,190 | ₩2,220 | ₩2,095 | ₩2,125 | -2.97% | 6.3만 |
|---|
| 2026.06.09 | ₩2,030 | ₩2,225 | ₩2,030 | ₩2,205 | +8.62% | 8.8만 |
|---|
| 2026.06.08 | ₩2,110 | ₩2,250 | ₩2,075 | ₩2,095 | -0.71% | 13.5만 |
|---|
| 2026.06.05 | ₩2,335 | ₩2,350 | ₩2,250 | ₩2,270 | -2.78% | 6.5만 |
|---|
| 2026.06.04 | ₩2,360 | ₩2,450 | ₩2,290 | ₩2,350 | -0.42% | 8만 |
|---|
| 2026.06.02 | ₩2,315 | ₩2,445 | ₩2,270 | ₩2,350 | +1.51% | 10.5만 |
|---|
| 2026.06.01 | ₩2,545 | ₩2,645 | ₩2,390 | ₩2,420 | -4.91% | 24.7만 |
|---|
| 2026.05.29 | ₩2,670 | ₩2,685 | ₩2,495 | ₩2,545 | -4.68% | 11.7만 |
|---|
| 2026.05.28 | ₩2,775 | ₩2,905 | ₩2,570 | ₩2,675 | -3.60% | 33.9만 |
|---|
| 2026.05.27 | ₩2,890 | ₩2,950 | ₩2,690 | ₩2,700 | -6.57% | 16.5만 |
|---|
| 2026.05.26 | ₩2,990 | ₩3,030 | ₩2,870 | ₩2,870 | -4.01% | 10.4만 |
|---|
| 2026.05.22 | ₩2,885 | ₩3,005 | ₩2,885 | ₩2,955 | +2.43% | 8.6만 |
|---|
| 2026.05.21 | ₩2,950 | ₩3,005 | ₩2,875 | ₩2,880 | -2.37% | 9.8만 |
|---|
| 2026.05.20 | ₩2,900 | ₩2,950 | ₩2,785 | ₩2,855 | -1.55% | 9.6만 |
|---|
| 2026.05.19 | ₩2,900 | ₩3,120 | ₩2,900 | ₩2,950 | +1.72% | 12.3만 |
|---|
| 2026.05.18 | ₩3,045 | ₩3,075 | ₩2,885 | ₩2,970 | -2.46% | 20만 |
|---|
| 2026.05.15 | ₩3,210 | ₩3,325 | ₩3,040 | ₩3,045 | -5.14% | 18.8만 |
|---|
| 2026.05.14 | ₩3,205 | ₩3,655 | ₩3,160 | ₩3,205 | 0.00% | 156.1만 |
|---|
| 2026.05.13 | ₩3,220 | ₩3,300 | ₩3,185 | ₩3,205 | -0.47% | 11만 |
|---|
| 2026.05.12 | ₩3,355 | ₩3,445 | ₩3,205 | ₩3,250 | -3.13% | 15.9만 |
|---|
| 2026.05.11 | ₩3,355 | ₩3,420 | ₩3,325 | ₩3,355 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩3,490 | ₩3,490 | ₩3,365 | ₩3,385 | -3.01% | 9.9만 |
|---|
| 2026.05.07 | ₩3,500 | ₩3,540 | ₩3,360 | ₩3,460 | -1.14% | 12.4만 |
|---|
| 2026.05.06 | ₩3,510 | ₩3,605 | ₩3,450 | ₩3,505 | -0.14% | 16.8만 |
|---|
| 2026.05.04 | ₩3,475 | ₩3,675 | ₩3,470 | ₩3,470 | -0.14% | 22.6만 |
|---|
| 2026.04.30 | ₩3,480 | ₩3,580 | ₩3,475 | ₩3,475 | -0.14% | 13.8만 |
|---|
| 2026.04.29 | ₩3,575 | ₩3,585 | ₩3,475 | ₩3,475 | -2.80% | 12.7만 |
|---|
| 2026.04.28 | ₩3,650 | ₩3,675 | ₩3,530 | ₩3,585 | -1.78% | 17.7만 |
|---|
| 2026.04.27 | ₩3,695 | ₩3,720 | ₩3,640 | ₩3,660 | -0.95% | 15.4만 |
|---|
| 2026.04.24 | ₩3,665 | ₩3,740 | ₩3,655 | ₩3,675 | +0.27% | 13.8만 |
|---|
| 2026.04.23 | ₩3,860 | ₩3,890 | ₩3,615 | ₩3,660 | -5.18% | 37만 |
|---|
| 2026.04.22 | ₩3,965 | ₩3,970 | ₩3,775 | ₩3,810 | -3.91% | 48.5만 |
|---|
| 2026.04.21 | ₩3,980 | ₩4,480 | ₩3,875 | ₩3,935 | -1.13% | 449.7만 |
|---|
| 2026.04.20 | ₩3,810 | ₩4,070 | ₩3,795 | ₩3,920 | +2.89% | 86.2만 |
|---|
| 2026.04.17 | ₩3,965 | ₩3,970 | ₩3,765 | ₩3,790 | -4.41% | 52.7만 |
|---|
| 2026.04.16 | ₩3,850 | ₩4,230 | ₩3,750 | ₩3,945 | +2.47% | 306.8만 |
|---|
| 2026.04.15 | ₩4,035 | ₩4,375 | ₩3,765 | ₩3,775 | -6.44% | 399.3만 |
|---|
| 2026.04.14 | ₩3,915 | ₩4,100 | ₩3,845 | ₩3,960 | +1.15% | 103.8만 |
|---|
| 2026.04.13 | ₩3,700 | ₩4,135 | ₩3,680 | ₩3,860 | +4.32% | 204.5만 |
|---|
| 2026.04.10 | ₩3,750 | ₩4,195 | ₩3,660 | ₩3,800 | +1.33% | 476.2만 |
|---|
| 2026.04.09 | ₩3,735 | ₩3,800 | ₩3,600 | ₩3,740 | +0.13% | 53.8만 |
|---|
| 2026.04.08 | ₩3,565 | ₩3,800 | ₩3,550 | ₩3,735 | +4.77% | 122.4만 |
|---|
| 2026.04.07 | ₩3,610 | ₩3,670 | ₩3,455 | ₩3,480 | -3.60% | 63.9만 |
|---|
| 2026.04.06 | ₩3,420 | ₩3,925 | ₩3,360 | ₩3,610 | +5.56% | 363.5만 |
|---|
| 2026.04.03 | ₩3,350 | ₩3,545 | ₩3,320 | ₩3,420 | +2.09% | 47.8만 |
|---|
| 2026.04.02 | ₩3,550 | ₩3,580 | ₩3,200 | ₩3,305 | -6.90% | 64만 |
|---|
| 2026.04.01 | ₩3,550 | ₩3,765 | ₩3,430 | ₩3,530 | -0.56% | 156.6만 |
|---|
| 2026.03.31 | ₩3,650 | ₩3,935 | ₩3,435 | ₩3,445 | -5.62% | 148.1만 |
|---|
| 2026.03.30 | ₩3,425 | ₩3,970 | ₩3,380 | ₩3,695 | +7.88% | 380.1만 |
|---|
| 2026.03.27 | ₩3,390 | ₩3,720 | ₩3,300 | ₩3,510 | +3.54% | 89.8만 |
|---|
| 2026.03.26 | ₩3,600 | ₩3,900 | ₩3,435 | ₩3,460 | -3.89% | 185.8만 |
|---|
| 2026.03.25 | ₩3,370 | ₩3,945 | ₩3,350 | ₩3,565 | +5.79% | 812.9만 |
|---|
| 2026.03.24 | ₩3,520 | ₩4,195 | ₩3,330 | ₩3,365 | -4.40% | 1182.6만 |
|---|
| 2026.03.23 | ₩3,185 | ₩4,065 | ₩3,120 | ₩3,520 | +10.52% | 1453.2만 |
|---|
| 2026.03.20 | ₩3,600 | ₩3,630 | ₩3,125 | ₩3,185 | -11.53% | 596.8만 |
|---|
| 2026.03.19 | ₩2,515 | ₩3,295 | ₩2,465 | ₩3,295 | +31.01% | 591.8만 |
|---|
| 2026.03.18 | ₩2,460 | ₩2,700 | ₩2,425 | ₩2,535 | +3.05% | 30.7만 |
|---|
| 2026.03.17 | ₩2,345 | ₩2,475 | ₩2,345 | ₩2,425 | +3.41% | 9.8만 |
|---|
| 2026.03.16 | ₩2,360 | ₩2,390 | ₩2,295 | ₩2,340 | -0.85% | 6.6만 |
|---|
| 2026.03.13 | ₩2,335 | ₩2,375 | ₩2,250 | ₩2,360 | +1.07% | 4.8만 |
|---|
| 2026.03.12 | ₩2,325 | ₩2,360 | ₩2,300 | ₩2,335 | +0.43% | 3.6만 |
|---|
| 2026.03.11 | ₩2,290 | ₩2,360 | ₩2,280 | ₩2,335 | +1.97% | 5.3만 |
|---|
| 2026.03.10 | ₩2,295 | ₩2,320 | ₩2,250 | ₩2,290 | -0.22% | 4.4만 |
|---|
| 2026.03.09 | ₩2,315 | ₩2,315 | ₩2,155 | ₩2,235 | -3.46% | 6.6만 |
|---|
| 2026.03.06 | ₩2,265 | ₩2,330 | ₩2,215 | ₩2,315 | +2.21% | 9만 |
|---|
| 2026.03.05 | ₩2,095 | ₩2,270 | ₩2,095 | ₩2,265 | +8.11% | 15만 |
|---|
| 2026.03.04 | ₩2,275 | ₩2,345 | ₩2,005 | ₩2,045 | -10.11% | 17.8만 |
|---|
| 2026.03.03 | ₩2,515 | ₩2,515 | ₩2,385 | ₩2,390 | -4.97% | 16.7만 |
|---|
| 2026.02.27 | ₩2,680 | ₩2,680 | ₩2,510 | ₩2,535 | -5.41% | 22.1만 |
|---|
| 2026.02.26 | ₩2,650 | ₩3,075 | ₩2,635 | ₩2,675 | +0.94% | 160.9만 |
|---|
| 2026.02.25 | ₩2,690 | ₩2,705 | ₩2,595 | ₩2,600 | -3.35% | 11.6만 |
|---|
| 2026.02.24 | ₩2,710 | ₩2,715 | ₩2,680 | ₩2,690 | -0.74% | 4.4만 |
|---|
| 2026.02.23 | ₩2,720 | ₩2,740 | ₩2,685 | ₩2,710 | -0.37% | 7.4만 |
|---|
| 2026.02.20 | ₩2,685 | ₩2,840 | ₩2,640 | ₩2,710 | +0.93% | 12.6만 |
|---|
| 2026.02.19 | ₩2,655 | ₩2,695 | ₩2,655 | ₩2,685 | +1.13% | 5.5만 |
|---|
| 2026.02.13 | ₩2,730 | ₩2,730 | ₩2,620 | ₩2,640 | -3.30% | 9.2만 |
|---|
| 2026.02.12 | ₩2,810 | ₩2,815 | ₩2,740 | ₩2,740 | -2.49% | 7.1만 |
|---|
| 2026.02.11 | ₩2,760 | ₩2,815 | ₩2,690 | ₩2,715 | -1.63% | 11.7만 |
|---|
| 2026.02.10 | ₩2,780 | ₩2,840 | ₩2,750 | ₩2,760 | -0.72% | 3.8만 |
|---|
| 2026.02.09 | ₩2,710 | ₩2,810 | ₩2,670 | ₩2,780 | +2.58% | 5.2만 |
|---|
| 2026.02.06 | ₩2,770 | ₩2,770 | ₩2,605 | ₩2,710 | -2.17% | 4.8만 |
|---|
| 2026.02.05 | ₩2,910 | ₩2,910 | ₩2,780 | ₩2,780 | -4.47% | 9.4만 |
|---|
| 2026.02.04 | ₩2,860 | ₩2,900 | ₩2,825 | ₩2,900 | +1.40% | 5.9만 |
|---|
| 2026.02.03 | ₩2,785 | ₩2,915 | ₩2,785 | ₩2,870 | +3.05% | 7.2만 |
|---|
| 2026.02.02 | ₩2,840 | ₩2,892 | ₩2,760 | ₩2,785 | -1.94% | 11.9만 |
|---|
| 2026.01.30 | ₩2,905 | ₩2,945 | ₩2,815 | ₩2,840 | -2.24% | 8.5만 |
|---|
| 2026.01.29 | ₩2,900 | ₩2,920 | ₩2,815 | ₩2,905 | +0.17% | 9만 |
|---|
| 2026.01.28 | ₩2,985 | ₩3,000 | ₩2,855 | ₩2,870 | -3.85% | 16.5만 |
|---|
| 2026.01.27 | ₩2,980 | ₩3,060 | ₩2,925 | ₩2,975 | -0.17% | 21.7만 |
|---|
| 2026.01.26 | ₩2,825 | ₩3,105 | ₩2,750 | ₩2,990 | +5.84% | 72만 |
|---|
| 2026.01.23 | ₩2,540 | ₩2,980 | ₩2,540 | ₩2,820 | +11.02% | 98.8만 |
|---|
| 2026.01.22 | ₩2,630 | ₩2,630 | ₩2,520 | ₩2,540 | -3.42% | 5.3만 |
|---|
| 2026.01.21 | ₩2,655 | ₩2,675 | ₩2,520 | ₩2,585 | -2.64% | 4.8만 |
|---|
| 2026.01.20 | ₩2,560 | ₩2,695 | ₩2,555 | ₩2,655 | +3.71% | 9.1만 |
|---|
| 2026.01.19 | ₩2,565 | ₩2,600 | ₩2,545 | ₩2,560 | -0.19% | 7.4만 |
|---|
| 2026.01.16 | ₩2,625 | ₩2,715 | ₩2,560 | ₩2,565 | -2.29% | 7.4만 |
|---|
| 2026.01.15 | ₩2,640 | ₩2,665 | ₩2,560 | ₩2,640 | 0.00% | 7만 |
|---|
| 2026.01.14 | ₩2,660 | ₩2,705 | ₩2,635 | ₩2,665 | +0.19% | 5.6만 |
|---|
| 2026.01.13 | ₩2,680 | ₩2,725 | ₩2,630 | ₩2,680 | 0.00% | 6.2만 |
|---|
| 2026.01.12 | ₩2,735 | ₩2,795 | ₩2,655 | ₩2,700 | -1.28% | 3.2만 |
|---|
| 2026.01.09 | ₩2,680 | ₩2,830 | ₩2,680 | ₩2,735 | +2.05% | 8.4만 |
|---|
| 2026.01.08 | ₩2,720 | ₩2,775 | ₩2,615 | ₩2,680 | -1.47% | 4.9만 |
|---|
| 2026.01.07 | ₩2,875 | ₩2,920 | ₩2,675 | ₩2,720 | -5.39% | 9.5만 |
|---|
| 2026.01.06 | ₩2,920 | ₩2,930 | ₩2,855 | ₩2,875 | -1.54% | 6.4만 |
|---|
| 2026.01.05 | ₩2,825 | ₩2,905 | ₩2,825 | ₩2,900 | +2.65% | 6.9만 |
|---|
| 2026.01.02 | ₩2,795 | ₩3,070 | ₩2,760 | ₩2,825 | +1.07% | 21.3만 |
|---|
| 2025.12.30 | ₩2,925 | ₩2,925 | ₩2,785 | ₩2,795 | -4.44% | 10.1만 |
|---|
| 2025.12.29 | ₩2,825 | ₩2,975 | ₩2,825 | ₩2,935 | +3.89% | 13.9만 |
|---|
| 2025.12.26 | ₩2,890 | ₩2,905 | ₩2,820 | ₩2,825 | -2.25% | 6.1만 |
|---|
| 2025.12.24 | ₩2,880 | ₩2,925 | ₩2,860 | ₩2,860 | -0.69% | 4.8만 |
|---|
| 2025.12.23 | ₩2,990 | ₩3,000 | ₩2,850 | ₩2,880 | -3.68% | 5.8만 |
|---|
| 2025.12.22 | ₩2,900 | ₩3,000 | ₩2,840 | ₩2,985 | +2.93% | 7.3만 |
|---|
| 2025.12.19 | ₩2,920 | ₩2,920 | ₩2,855 | ₩2,895 | -0.86% | 3.3만 |
|---|
| 2025.12.18 | ₩2,865 | ₩2,915 | ₩2,830 | ₩2,895 | +1.05% | 5.1만 |
|---|
| 2025.12.17 | ₩2,875 | ₩2,900 | ₩2,850 | ₩2,875 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩2,930 | ₩2,950 | ₩2,865 | ₩2,870 | -2.05% | 9.3만 |
|---|
| 2025.12.15 | ₩2,990 | ₩3,025 | ₩2,950 | ₩2,975 | -0.50% | 4.6만 |
|---|
| 2025.12.12 | ₩3,045 | ₩3,045 | ₩2,975 | ₩3,010 | -1.15% | 4.7만 |
|---|
| 2025.12.11 | ₩2,980 | ₩3,050 | ₩2,940 | ₩3,030 | +1.68% | 6만 |
|---|
| 2025.12.10 | ₩2,975 | ₩3,035 | ₩2,965 | ₩2,980 | +0.17% | 4.7만 |
|---|
| 2025.12.09 | ₩3,010 | ₩3,100 | ₩2,980 | ₩3,000 | -0.33% | 8.1만 |
|---|
| 2025.12.08 | ₩3,145 | ₩3,160 | ₩3,020 | ₩3,040 | -3.34% | 4.2만 |
|---|
| 2025.12.05 | ₩3,015 | ₩3,080 | ₩3,010 | ₩3,075 | +1.99% | 4.6만 |
|---|
| 2025.12.04 | ₩3,060 | ₩3,105 | ₩3,025 | ₩3,025 | -1.14% | 3.3만 |
|---|
| 2025.12.03 | ₩3,020 | ₩3,125 | ₩3,020 | ₩3,060 | +1.32% | 4.7만 |
|---|
| 2025.12.02 | ₩3,090 | ₩3,090 | ₩3,015 | ₩3,020 | -2.27% | 6.3만 |
|---|
| 2025.12.01 | ₩3,150 | ₩3,245 | ₩3,040 | ₩3,120 | -0.95% | 6.4만 |
|---|
| 2025.11.28 | ₩3,065 | ₩3,140 | ₩3,065 | ₩3,120 | +1.79% | 4만 |
|---|
| 2025.11.27 | ₩3,135 | ₩3,185 | ₩3,065 | ₩3,065 | -2.23% | 5.3만 |
|---|
| 2025.11.26 | ₩3,150 | ₩3,180 | ₩3,100 | ₩3,130 | -0.63% | 3.9만 |
|---|
| 2025.11.25 | ₩3,115 | ₩3,220 | ₩3,090 | ₩3,180 | +2.09% | 7.6만 |
|---|
| 2025.11.24 | ₩3,120 | ₩3,195 | ₩3,085 | ₩3,140 | +0.64% | 5만 |
|---|
| 2025.11.21 | ₩3,260 | ₩3,265 | ₩3,090 | ₩3,115 | -4.45% | 6.7만 |
|---|
| 2025.11.20 | ₩3,165 | ₩3,270 | ₩3,155 | ₩3,260 | +3.00% | 4.4만 |
|---|
| 2025.11.19 | ₩3,140 | ₩3,205 | ₩3,095 | ₩3,165 | +0.80% | 5.8만 |
|---|
| 2025.11.18 | ₩3,215 | ₩3,300 | ₩3,125 | ₩3,140 | -2.33% | 6.9만 |
|---|
| 2025.11.17 | ₩3,330 | ₩3,360 | ₩3,190 | ₩3,245 | -2.55% | 6만 |
|---|
| 2025.11.14 | ₩3,345 | ₩3,470 | ₩3,320 | ₩3,330 | -0.45% | 4.3만 |
|---|
| 2025.11.13 | ₩3,450 | ₩3,500 | ₩3,390 | ₩3,450 | 0.00% | 3.1만 |
|---|
| 2025.11.12 | ₩3,400 | ₩3,515 | ₩3,375 | ₩3,450 | +1.47% | 5.9만 |
|---|
| 2025.11.11 | ₩3,485 | ₩3,520 | ₩3,350 | ₩3,365 | -3.44% | 6만 |
|---|
| 2025.11.10 | ₩3,320 | ₩3,490 | ₩3,320 | ₩3,480 | +4.82% | 5.2만 |
|---|
| 2025.11.07 | ₩3,295 | ₩3,395 | ₩3,275 | ₩3,320 | +0.76% | 13.1만 |
|---|
| 2025.11.06 | ₩3,410 | ₩3,490 | ₩3,200 | ₩3,390 | -0.59% | 11만 |
|---|
| 2025.11.05 | ₩3,450 | ₩3,450 | ₩3,220 | ₩3,400 | -1.45% | 15만 |
|---|
| 2025.11.04 | ₩3,455 | ₩3,525 | ₩3,415 | ₩3,450 | -0.14% | 10만 |
|---|
| 2025.11.03 | ₩3,510 | ₩3,560 | ₩3,480 | ₩3,490 | -0.57% | 9.7만 |
|---|
| 2025.10.31 | ₩3,530 | ₩3,580 | ₩3,510 | ₩3,510 | -0.57% | 6.1만 |
|---|
| 2025.10.30 | ₩3,625 | ₩3,625 | ₩3,500 | ₩3,525 | -2.76% | 16.1만 |
|---|
| 2025.10.29 | ₩3,700 | ₩3,700 | ₩3,600 | ₩3,625 | -2.03% | 15.3만 |
|---|
| 2025.10.28 | ₩3,730 | ₩3,805 | ₩3,650 | ₩3,690 | -1.07% | 10.8만 |
|---|
| 2025.10.27 | ₩3,715 | ₩3,780 | ₩3,685 | ₩3,735 | +0.54% | 8.9만 |
|---|
| 2025.10.24 | ₩3,770 | ₩3,810 | ₩3,635 | ₩3,715 | -1.46% | 9.2만 |
|---|
| 2025.10.23 | ₩3,780 | ₩3,835 | ₩3,750 | ₩3,770 | -0.26% | 6.4만 |
|---|
| 2025.10.22 | ₩3,830 | ₩3,830 | ₩3,620 | ₩3,820 | -0.26% | 11.2만 |
|---|
| 2025.10.21 | ₩3,780 | ₩3,895 | ₩3,755 | ₩3,825 | +1.19% | 9.1만 |
|---|
| 2025.10.20 | ₩3,755 | ₩3,815 | ₩3,685 | ₩3,805 | +1.33% | 8.6만 |
|---|
| 2025.10.17 | ₩3,785 | ₩3,820 | ₩3,725 | ₩3,755 | -0.79% | 9.2만 |
|---|
| 2025.10.16 | ₩3,860 | ₩3,860 | ₩3,775 | ₩3,815 | -1.17% | 8.2만 |
|---|
| 2025.10.15 | ₩3,810 | ₩3,870 | ₩3,785 | ₩3,840 | +0.79% | 6.7만 |
|---|
| 2025.10.14 | ₩3,770 | ₩3,890 | ₩3,700 | ₩3,810 | +1.06% | 11만 |
|---|
| 2025.10.13 | ₩3,705 | ₩3,845 | ₩3,650 | ₩3,795 | +2.43% | 8.1만 |
|---|
| 2025.10.10 | ₩3,875 | ₩3,875 | ₩3,750 | ₩3,850 | -0.65% | 8.6만 |
|---|