시장 데이터를 불러오는 중
전체 종목
케이아이엔엑스 과거 주가
093320.KQ · KOSDAQ
주요 제품·사업: 인터넷연동서비스 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
093320.KQ · KOSDAQ
주요 제품·사업: 인터넷연동서비스 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩127,100 | ₩133,100 | ₩126,400 | ₩131,100 | +3.15% | 4.4천 |
| 2026.10.07 | ₩132,000 | ₩132,800 | ₩128,600 | ₩131,000 | -0.76% | 6.5천 |
| 2026.10.06 | ₩127,700 | ₩129,500 | ₩125,000 | ₩128,500 | +0.63% | 7.4천 |
| 2026.10.02 | ₩128,000 | ₩128,000 | ₩123,000 | ₩126,000 | -1.56% | 4.5천 |
| 2026.10.01 | ₩128,200 | ₩128,400 | ₩122,700 | ₩124,600 | -2.81% | 7.9천 |
| 2026.09.30 | ₩133,800 | ₩135,300 | ₩126,000 | ₩128,200 | -4.19% | 9.3천 |
| 2026.09.29 | ₩137,200 | ₩137,800 | ₩130,000 | ₩132,900 | -3.13% | 2.5만 |
| 2026.09.28 | ₩133,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,500 |
| ₩137,100 |
| +3.01% |
| 7천 |
| 2026.09.23 | ₩141,900 | ₩142,600 | ₩129,100 | ₩133,000 | -6.27% | 2.1만 |
|---|
| 2026.09.22 | ₩137,800 | ₩141,800 | ₩137,000 | ₩141,800 | +2.90% | 1만 |
|---|
| 2026.09.21 | ₩139,600 | ₩140,700 | ₩136,400 | ₩137,600 | -1.43% | 4.5천 |
|---|
| 2026.09.18 | ₩138,000 | ₩141,900 | ₩137,500 | ₩140,000 | +1.45% | 1.1만 |
|---|
| 2026.09.17 | ₩137,700 | ₩138,500 | ₩137,000 | ₩137,400 | -0.22% | 3.6천 |
|---|
| 2026.09.16 | ₩139,000 | ₩139,000 | ₩135,500 | ₩138,500 | -0.36% | 7.6천 |
|---|
| 2026.09.15 | ₩141,000 | ₩144,300 | ₩139,100 | ₩140,700 | -0.21% | 4.9천 |
|---|
| 2026.09.14 | ₩138,400 | ₩143,500 | ₩135,700 | ₩140,100 | +1.23% | 1.5만 |
|---|
| 2026.09.11 | ₩137,000 | ₩141,300 | ₩136,000 | ₩138,400 | +1.02% | 1.6만 |
|---|
| 2026.09.10 | ₩143,100 | ₩143,700 | ₩137,500 | ₩138,000 | -3.56% | 1.7만 |
|---|
| 2026.09.09 | ₩139,000 | ₩148,700 | ₩139,000 | ₩141,700 | +1.94% | 2.4만 |
|---|
| 2026.09.08 | ₩143,600 | ₩143,600 | ₩138,600 | ₩139,000 | -3.20% | 5.8천 |
|---|
| 2026.09.07 | ₩138,000 | ₩145,500 | ₩136,900 | ₩144,600 | +4.78% | 7.6천 |
|---|
| 2026.09.04 | ₩137,600 | ₩137,700 | ₩132,600 | ₩136,600 | -0.73% | 9.7천 |
|---|
| 2026.09.03 | ₩138,000 | ₩138,000 | ₩132,100 | ₩135,800 | -1.59% | 4.3천 |
|---|
| 2026.09.02 | ₩134,100 | ₩137,300 | ₩132,300 | ₩135,700 | +1.19% | 6천 |
|---|
| 2026.09.01 | ₩144,000 | ₩146,500 | ₩134,400 | ₩134,600 | -6.53% | 1.4만 |
|---|
| 2026.08.31 | ₩151,500 | ₩151,500 | ₩142,600 | ₩145,200 | -4.16% | 6.4천 |
|---|
| 2026.08.28 | ₩141,500 | ₩152,700 | ₩141,500 | ₩152,300 | +7.63% | 1.2만 |
|---|
| 2026.08.27 | ₩143,600 | ₩144,400 | ₩138,800 | ₩142,000 | -1.11% | 6.2천 |
|---|
| 2026.08.26 | ₩147,000 | ₩147,000 | ₩141,700 | ₩143,500 | -2.38% | 5.8천 |
|---|
| 2026.08.25 | ₩149,500 | ₩149,500 | ₩141,000 | ₩145,400 | -2.74% | 8.3천 |
|---|
| 2026.08.24 | ₩150,900 | ₩153,400 | ₩146,500 | ₩148,700 | -1.46% | 5.5천 |
|---|
| 2026.08.21 | ₩143,400 | ₩149,000 | ₩141,100 | ₩147,300 | +2.72% | 9.1천 |
|---|
| 2026.08.20 | ₩141,800 | ₩143,900 | ₩139,700 | ₩143,200 | +0.99% | 5.5천 |
|---|
| 2026.08.19 | ₩143,800 | ₩143,800 | ₩138,100 | ₩141,900 | -1.32% | 7천 |
|---|
| 2026.08.18 | ₩150,000 | ₩150,000 | ₩141,500 | ₩144,300 | -3.80% | 1.5만 |
|---|
| 2026.08.14 | ₩147,200 | ₩150,300 | ₩146,100 | ₩150,000 | +1.90% | 1.3만 |
|---|
| 2026.08.13 | ₩152,400 | ₩152,400 | ₩143,100 | ₩146,100 | -4.13% | 2.1만 |
|---|
| 2026.08.12 | ₩161,200 | ₩163,700 | ₩145,100 | ₩151,600 | -5.96% | 2.9만 |
|---|
| 2026.08.11 | ₩149,900 | ₩163,400 | ₩145,300 | ₩163,000 | +8.74% | 3.8만 |
|---|
| 2026.08.10 | ₩136,300 | ₩150,000 | ₩130,200 | ₩149,300 | +9.54% | 1.7만 |
|---|
| 2026.08.07 | ₩139,000 | ₩143,000 | ₩129,000 | ₩133,600 | -3.88% | 1.4만 |
|---|
| 2026.08.06 | ₩139,700 | ₩144,900 | ₩138,700 | ₩139,000 | -0.50% | 1.1만 |
|---|
| 2026.08.05 | ₩135,500 | ₩141,700 | ₩130,900 | ₩140,500 | +3.69% | 1.2만 |
|---|
| 2026.08.04 | ₩137,000 | ₩138,800 | ₩129,600 | ₩133,900 | -2.26% | 1.4만 |
|---|
| 2026.08.03 | ₩128,500 | ₩138,000 | ₩128,000 | ₩136,400 | +6.15% | 1.8만 |
|---|
| 2026.07.31 | ₩131,100 | ₩135,800 | ₩128,300 | ₩129,700 | -1.07% | 1만 |
|---|
| 2026.07.30 | ₩129,300 | ₩138,900 | ₩128,400 | ₩131,000 | +1.31% | 2.4만 |
|---|
| 2026.07.29 | ₩131,600 | ₩142,000 | ₩130,600 | ₩130,900 | -0.53% | 1.2만 |
|---|
| 2026.07.28 | ₩143,100 | ₩144,000 | ₩129,000 | ₩136,400 | -4.68% | 7.4천 |
|---|
| 2026.07.27 | ₩148,800 | ₩149,400 | ₩140,800 | ₩143,200 | -3.76% | 1.6만 |
|---|
| 2026.07.24 | ₩146,000 | ₩148,300 | ₩141,000 | ₩143,800 | -1.51% | 2.1만 |
|---|
| 2026.07.23 | ₩127,300 | ₩148,900 | ₩127,000 | ₩148,400 | +16.58% | 2.8만 |
|---|
| 2026.07.22 | ₩128,300 | ₩130,000 | ₩122,400 | ₩128,700 | +0.31% | 1만 |
|---|
| 2026.07.21 | ₩132,200 | ₩137,700 | ₩126,100 | ₩126,500 | -4.31% | 2.4만 |
|---|
| 2026.07.20 | ₩139,900 | ₩140,900 | ₩127,500 | ₩130,600 | -6.65% | 1.7만 |
|---|
| 2026.07.16 | ₩136,500 | ₩139,000 | ₩126,000 | ₩133,400 | -2.27% | 1.7만 |
|---|
| 2026.07.15 | ₩132,700 | ₩138,000 | ₩130,200 | ₩137,000 | +3.24% | 1.4만 |
|---|
| 2026.07.14 | ₩128,600 | ₩133,100 | ₩127,900 | ₩131,900 | +2.57% | 1.2만 |
|---|
| 2026.07.13 | ₩130,700 | ₩133,100 | ₩128,100 | ₩128,600 | -1.61% | 7.9천 |
|---|
| 2026.07.10 | ₩133,300 | ₩135,500 | ₩128,200 | ₩132,800 | -0.38% | 8.4천 |
|---|
| 2026.07.09 | ₩130,100 | ₩139,400 | ₩129,300 | ₩133,600 | +2.69% | 1.9만 |
|---|
| 2026.07.08 | ₩125,900 | ₩132,700 | ₩124,600 | ₩129,900 | +3.18% | 1.9만 |
|---|
| 2026.07.07 | ₩124,900 | ₩129,000 | ₩124,100 | ₩126,600 | +1.36% | 1.2만 |
|---|
| 2026.07.06 | ₩116,700 | ₩128,000 | ₩116,700 | ₩125,200 | +7.28% | 1.8만 |
|---|
| 2026.07.03 | ₩108,000 | ₩119,100 | ₩108,000 | ₩119,000 | +10.19% | 1.4만 |
|---|
| 2026.07.02 | ₩106,000 | ₩111,500 | ₩104,100 | ₩109,100 | +2.92% | 1.5만 |
|---|
| 2026.07.01 | ₩105,500 | ₩107,800 | ₩102,100 | ₩107,000 | +1.42% | 4.5천 |
|---|
| 2026.06.30 | ₩105,500 | ₩109,200 | ₩104,700 | ₩106,300 | +0.76% | 1.3만 |
|---|
| 2026.06.29 | ₩100,900 | ₩107,400 | ₩100,800 | ₩106,200 | +5.25% | 3.2만 |
|---|
| 2026.06.26 | ₩111,000 | ₩111,500 | ₩100,600 | ₩100,600 | -9.37% | 1.3만 |
|---|
| 2026.06.25 | ₩115,500 | ₩116,600 | ₩110,100 | ₩111,000 | -3.90% | 6.5천 |
|---|
| 2026.06.24 | ₩113,700 | ₩116,000 | ₩110,600 | ₩116,000 | +2.02% | 1만 |
|---|
| 2026.06.23 | ₩114,800 | ₩117,900 | ₩110,900 | ₩113,700 | -0.96% | 1.2만 |
|---|
| 2026.06.22 | ₩115,900 | ₩119,000 | ₩114,400 | ₩116,300 | +0.35% | 7.9천 |
|---|
| 2026.06.19 | ₩115,000 | ₩119,000 | ₩114,500 | ₩115,900 | +0.78% | 1.3만 |
|---|
| 2026.06.18 | ₩121,500 | ₩121,500 | ₩109,900 | ₩114,700 | -5.60% | 2.2만 |
|---|
| 2026.06.17 | ₩124,500 | ₩124,500 | ₩119,800 | ₩121,500 | -2.41% | 9.9천 |
|---|
| 2026.06.16 | ₩133,800 | ₩138,400 | ₩125,000 | ₩125,400 | -6.28% | 1.7만 |
|---|
| 2026.06.15 | ₩127,000 | ₩139,900 | ₩124,500 | ₩135,800 | +6.93% | 5.8만 |
|---|
| 2026.06.12 | ₩115,000 | ₩128,800 | ₩115,000 | ₩125,200 | +8.87% | 4.2만 |
|---|
| 2026.06.11 | ₩112,900 | ₩114,500 | ₩109,900 | ₩114,400 | +1.33% | 7.3천 |
|---|
| 2026.06.10 | ₩110,500 | ₩114,000 | ₩109,300 | ₩112,900 | +2.17% | 5.5천 |
|---|
| 2026.06.09 | ₩113,800 | ₩114,700 | ₩110,000 | ₩111,000 | -2.46% | 7.5천 |
|---|
| 2026.06.08 | ₩111,000 | ₩113,200 | ₩104,000 | ₩111,800 | +0.72% | 1.6만 |
|---|
| 2026.06.05 | ₩110,300 | ₩113,400 | ₩109,100 | ₩113,400 | +2.81% | 8.4천 |
|---|
| 2026.06.04 | ₩110,500 | ₩113,400 | ₩108,800 | ₩112,400 | +1.72% | 7.4천 |
|---|
| 2026.06.02 | ₩113,000 | ₩114,000 | ₩109,500 | ₩113,100 | +0.09% | 9.1천 |
|---|
| 2026.06.01 | ₩118,000 | ₩118,500 | ₩111,800 | ₩114,900 | -2.63% | 1만 |
|---|
| 2026.05.29 | ₩112,000 | ₩116,800 | ₩109,800 | ₩114,800 | +2.50% | 1.1만 |
|---|
| 2026.05.28 | ₩110,700 | ₩113,000 | ₩109,800 | ₩112,000 | +1.17% | 5.1천 |
|---|
| 2026.05.27 | ₩114,600 | ₩114,700 | ₩109,200 | ₩110,600 | -3.49% | 7.1천 |
|---|
| 2026.05.26 | ₩116,000 | ₩119,000 | ₩113,400 | ₩113,400 | -2.24% | 5.5천 |
|---|
| 2026.05.22 | ₩112,800 | ₩117,200 | ₩112,800 | ₩116,300 | +3.10% | 4.6천 |
|---|
| 2026.05.21 | ₩111,300 | ₩113,400 | ₩110,500 | ₩111,300 | 0.00% | 5.1천 |
|---|
| 2026.05.20 | ₩116,500 | ₩116,500 | ₩109,600 | ₩111,300 | -4.46% | 9천 |
|---|
| 2026.05.19 | ₩115,500 | ₩116,300 | ₩114,200 | ₩115,000 | -0.43% | 5천 |
|---|
| 2026.05.18 | ₩113,500 | ₩118,700 | ₩111,000 | ₩116,100 | +2.29% | 9.7천 |
|---|
| 2026.05.15 | ₩118,700 | ₩120,800 | ₩113,000 | ₩114,700 | -3.37% | 9.7천 |
|---|
| 2026.05.14 | ₩122,200 | ₩124,100 | ₩118,000 | ₩118,600 | -2.95% | 1.6만 |
|---|
| 2026.05.13 | ₩119,500 | ₩125,000 | ₩116,200 | ₩121,900 | +2.01% | 3.7만 |
|---|
| 2026.05.12 | ₩119,200 | ₩120,000 | ₩110,300 | ₩116,100 | -2.60% | 1.9만 |
|---|
| 2026.05.11 | ₩110,000 | ₩120,700 | ₩107,600 | ₩118,100 | +7.36% | 2만 |
|---|
| 2026.05.08 | ₩107,700 | ₩111,700 | ₩106,300 | ₩109,300 | +1.49% | 1.4만 |
|---|
| 2026.05.07 | ₩103,900 | ₩109,400 | ₩103,900 | ₩107,700 | +3.66% | 1.1만 |
|---|
| 2026.05.06 | ₩106,100 | ₩106,600 | ₩103,000 | ₩103,600 | -2.36% | 1.2만 |
|---|
| 2026.05.04 | ₩108,400 | ₩108,600 | ₩105,100 | ₩106,700 | -1.57% | 7.6천 |
|---|
| 2026.04.30 | ₩106,400 | ₩107,900 | ₩104,300 | ₩104,300 | -1.97% | 4.4천 |
|---|
| 2026.04.29 | ₩105,700 | ₩106,400 | ₩103,300 | ₩105,400 | -0.28% | 9.1천 |
|---|
| 2026.04.28 | ₩107,800 | ₩107,800 | ₩106,500 | ₩106,500 | -1.21% | 3.4천 |
|---|
| 2026.04.27 | ₩107,400 | ₩108,400 | ₩106,400 | ₩107,600 | +0.19% | 9.3천 |
|---|
| 2026.04.24 | ₩108,500 | ₩109,000 | ₩105,500 | ₩108,000 | -0.46% | 5.6천 |
|---|
| 2026.04.23 | ₩109,400 | ₩109,400 | ₩107,000 | ₩108,500 | -0.82% | 3.9천 |
|---|
| 2026.04.22 | ₩109,900 | ₩109,900 | ₩107,000 | ₩108,000 | -1.73% | 4.8천 |
|---|
| 2026.04.21 | ₩117,400 | ₩117,400 | ₩107,100 | ₩107,900 | -8.09% | 1.6만 |
|---|
| 2026.04.20 | ₩112,700 | ₩114,900 | ₩110,500 | ₩114,000 | +1.15% | 4.8천 |
|---|
| 2026.04.17 | ₩118,800 | ₩118,800 | ₩112,300 | ₩113,000 | -4.88% | 7.6천 |
|---|
| 2026.04.16 | ₩118,300 | ₩124,000 | ₩115,600 | ₩116,600 | -1.44% | 3만 |
|---|
| 2026.04.15 | ₩110,200 | ₩112,000 | ₩108,100 | ₩111,800 | +1.45% | 7.2천 |
|---|
| 2026.04.14 | ₩107,000 | ₩110,300 | ₩106,800 | ₩109,000 | +1.87% | 7.5천 |
|---|
| 2026.04.13 | ₩103,900 | ₩105,800 | ₩101,700 | ₩104,100 | +0.19% | 3천 |
|---|
| 2026.04.10 | ₩100,900 | ₩104,200 | ₩100,900 | ₩103,900 | +2.97% | 3.8천 |
|---|
| 2026.04.09 | ₩102,100 | ₩104,000 | ₩100,600 | ₩101,300 | -0.78% | 2.8천 |
|---|
| 2026.04.08 | ₩103,800 | ₩104,400 | ₩102,000 | ₩102,800 | -0.96% | 3.3천 |
|---|
| 2026.04.07 | ₩102,000 | ₩103,900 | ₩99,500 | ₩103,200 | +1.18% | 2.1천 |
|---|
| 2026.04.06 | ₩102,000 | ₩103,000 | ₩99,000 | ₩102,000 | 0.00% | 1.9천 |
|---|
| 2026.04.03 | ₩101,900 | ₩102,000 | ₩100,000 | ₩101,600 | -0.29% | 1.5천 |
|---|
| 2026.04.02 | ₩104,000 | ₩104,200 | ₩98,700 | ₩100,200 | -3.65% | 8.3천 |
|---|
| 2026.04.01 | ₩102,100 | ₩103,900 | ₩100,300 | ₩103,300 | +1.18% | 1.1만 |
|---|
| 2026.03.31 | ₩100,700 | ₩103,500 | ₩99,800 | ₩100,000 | -0.70% | 3.8천 |
|---|
| 2026.03.30 | ₩102,000 | ₩103,200 | ₩100,700 | ₩103,000 | +0.98% | 1.1만 |
|---|
| 2026.03.27 | ₩101,500 | ₩104,000 | ₩100,700 | ₩104,000 | +2.46% | 6.2천 |
|---|
| 2026.03.26 | ₩107,700 | ₩108,000 | ₩102,000 | ₩103,500 | -3.90% | 9.5천 |
|---|
| 2026.03.25 | ₩101,500 | ₩109,000 | ₩101,500 | ₩107,700 | +6.11% | 2만 |
|---|
| 2026.03.24 | ₩100,700 | ₩102,700 | ₩100,200 | ₩102,600 | +1.89% | 1.4만 |
|---|
| 2026.03.23 | ₩101,500 | ₩102,900 | ₩98,600 | ₩98,700 | -2.76% | 1.5만 |
|---|
| 2026.03.20 | ₩102,500 | ₩103,000 | ₩100,900 | ₩100,900 | -1.56% | 1.3만 |
|---|
| 2026.03.19 | ₩102,800 | ₩104,900 | ₩99,600 | ₩102,900 | +0.10% | 2.6만 |
|---|
| 2026.03.18 | ₩101,600 | ₩103,800 | ₩101,300 | ₩103,500 | +1.87% | 1.4만 |
|---|
| 2026.03.17 | ₩103,700 | ₩103,900 | ₩100,700 | ₩101,400 | -2.22% | 7.8천 |
|---|
| 2026.03.16 | ₩99,300 | ₩101,900 | ₩97,600 | ₩101,900 | +2.62% | 1.8만 |
|---|
| 2026.03.13 | ₩101,700 | ₩101,800 | ₩98,300 | ₩99,400 | -2.26% | 1.3만 |
|---|
| 2026.03.12 | ₩106,800 | ₩106,800 | ₩101,800 | ₩102,900 | -3.65% | 1.6만 |
|---|
| 2026.03.11 | ₩110,500 | ₩110,500 | ₩106,000 | ₩107,000 | -3.17% | 1.9만 |
|---|
| 2026.03.10 | ₩112,000 | ₩112,000 | ₩108,000 | ₩110,500 | -1.34% | 4천 |
|---|
| 2026.03.09 | ₩104,600 | ₩108,000 | ₩104,000 | ₩108,000 | +3.25% | 6.3천 |
|---|
| 2026.03.06 | ₩110,200 | ₩111,500 | ₩105,000 | ₩110,000 | -0.18% | 1.1만 |
|---|
| 2026.03.05 | ₩111,200 | ₩111,900 | ₩106,000 | ₩110,200 | -0.90% | 2.1만 |
|---|
| 2026.03.04 | ₩106,800 | ₩109,500 | ₩96,100 | ₩99,800 | -6.55% | 3.6만 |
|---|
| 2026.03.03 | ₩115,300 | ₩118,000 | ₩113,400 | ₩113,700 | -1.39% | 9.9천 |
|---|
| 2026.02.27 | ₩118,400 | ₩119,700 | ₩116,300 | ₩119,400 | +0.84% | 6.3천 |
|---|
| 2026.02.26 | ₩125,000 | ₩125,100 | ₩117,000 | ₩117,200 | -6.24% | 1.4만 |
|---|
| 2026.02.25 | ₩128,000 | ₩129,500 | ₩124,600 | ₩124,900 | -2.42% | 2.9천 |
|---|
| 2026.02.24 | ₩125,500 | ₩127,000 | ₩124,300 | ₩124,400 | -0.88% | 3.5천 |
|---|
| 2026.02.23 | ₩127,500 | ₩127,800 | ₩124,500 | ₩125,500 | -1.57% | 2.8천 |
|---|
| 2026.02.20 | ₩125,000 | ₩128,000 | ₩123,200 | ₩127,300 | +1.84% | 9.5천 |
|---|
| 2026.02.19 | ₩125,000 | ₩126,400 | ₩123,600 | ₩125,800 | +0.64% | 1.6만 |
|---|
| 2026.02.13 | ₩126,600 | ₩128,500 | ₩122,400 | ₩124,400 | -1.74% | 1.2만 |
|---|
| 2026.02.12 | ₩125,600 | ₩129,800 | ₩122,000 | ₩127,600 | +1.59% | 1.2만 |
|---|
| 2026.02.11 | ₩126,000 | ₩135,000 | ₩123,800 | ₩126,800 | +0.63% | 9.3천 |
|---|
| 2026.02.10 | ₩125,000 | ₩126,800 | ₩122,900 | ₩125,600 | +0.48% | 1.1만 |
|---|
| 2026.02.09 | ₩130,000 | ₩130,000 | ₩120,900 | ₩124,100 | -4.54% | 1.4만 |
|---|
| 2026.02.06 | ₩134,500 | ₩134,500 | ₩124,200 | ₩127,200 | -5.43% | 1.2만 |
|---|
| 2026.02.05 | ₩135,000 | ₩139,400 | ₩132,500 | ₩134,600 | -0.30% | 1.6만 |
|---|
| 2026.02.04 | ₩132,500 | ₩137,550 | ₩132,500 | ₩135,000 | +1.89% | 6.5천 |
|---|
| 2026.02.03 | ₩135,800 | ₩135,800 | ₩131,100 | ₩134,000 | -1.33% | 1.4만 |
|---|
| 2026.02.02 | ₩132,000 | ₩136,850 | ₩127,000 | ₩131,000 | -0.76% | 2.1만 |
|---|
| 2026.01.30 | ₩140,800 | ₩142,400 | ₩131,700 | ₩133,200 | -5.40% | 2.3만 |
|---|
| 2026.01.29 | ₩139,900 | ₩145,100 | ₩139,600 | ₩140,600 | +0.50% | 1.9만 |
|---|
| 2026.01.28 | ₩135,500 | ₩139,900 | ₩134,100 | ₩138,000 | +1.85% | 1.5만 |
|---|
| 2026.01.27 | ₩133,800 | ₩134,800 | ₩130,300 | ₩133,000 | -0.60% | 1.6만 |
|---|
| 2026.01.26 | ₩132,000 | ₩133,200 | ₩130,300 | ₩131,500 | -0.38% | 1.9만 |
|---|
| 2026.01.23 | ₩120,900 | ₩134,400 | ₩120,800 | ₩130,900 | +8.27% | 3.1만 |
|---|
| 2026.01.22 | ₩120,900 | ₩122,300 | ₩118,200 | ₩121,000 | +0.08% | 4.9천 |
|---|
| 2026.01.21 | ₩122,900 | ₩122,900 | ₩119,000 | ₩121,100 | -1.46% | 6.9천 |
|---|
| 2026.01.20 | ₩120,600 | ₩126,900 | ₩118,600 | ₩123,300 | +2.24% | 2.1만 |
|---|
| 2026.01.19 | ₩117,600 | ₩121,600 | ₩117,100 | ₩121,000 | +2.89% | 1.2만 |
|---|
| 2026.01.16 | ₩117,500 | ₩119,900 | ₩116,900 | ₩117,100 | -0.34% | 8.4천 |
|---|
| 2026.01.15 | ₩115,900 | ₩117,800 | ₩115,700 | ₩117,500 | +1.38% | 7.9천 |
|---|
| 2026.01.14 | ₩116,100 | ₩117,600 | ₩114,400 | ₩115,600 | -0.43% | 1.1만 |
|---|
| 2026.01.13 | ₩115,500 | ₩117,500 | ₩113,800 | ₩115,900 | +0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩108,500 | ₩115,600 | ₩108,500 | ₩113,800 | +4.88% | 9.7천 |
|---|
| 2026.01.09 | ₩114,000 | ₩114,300 | ₩106,300 | ₩108,400 | -4.91% | 2.3만 |
|---|
| 2026.01.08 | ₩116,000 | ₩118,000 | ₩112,100 | ₩113,600 | -2.07% | 2.4만 |
|---|
| 2026.01.07 | ₩117,800 | ₩118,000 | ₩115,100 | ₩116,800 | -0.85% | 7.3천 |
|---|
| 2026.01.06 | ₩117,900 | ₩120,200 | ₩117,500 | ₩118,600 | +0.59% | 1.8만 |
|---|
| 2026.01.05 | ₩124,600 | ₩124,900 | ₩116,100 | ₩117,100 | -6.02% | 2만 |
|---|
| 2026.01.02 | ₩121,700 | ₩126,600 | ₩121,600 | ₩124,600 | +2.38% | 8천 |
|---|
| 2025.12.30 | ₩120,900 | ₩121,200 | ₩119,300 | ₩121,100 | +0.17% | 6천 |
|---|
| 2025.12.29 | ₩117,800 | ₩121,700 | ₩117,700 | ₩120,900 | +2.63% | 1.1만 |
|---|
| 2025.12.26 | ₩120,800 | ₩121,500 | ₩114,000 | ₩117,800 | -2.48% | 2.2만 |
|---|
| 2025.12.24 | ₩120,500 | ₩121,900 | ₩119,600 | ₩120,800 | +0.25% | 6.9천 |
|---|
| 2025.12.23 | ₩121,000 | ₩126,000 | ₩120,500 | ₩121,100 | +0.08% | 2.2만 |
|---|
| 2025.12.22 | ₩122,300 | ₩122,900 | ₩119,100 | ₩121,000 | -1.06% | 1.3만 |
|---|
| 2025.12.19 | ₩125,600 | ₩127,400 | ₩120,100 | ₩120,100 | -4.38% | 3만 |
|---|
| 2025.12.18 | ₩121,800 | ₩125,300 | ₩120,600 | ₩124,200 | +1.97% | 2.7만 |
|---|
| 2025.12.17 | ₩123,000 | ₩123,400 | ₩120,400 | ₩121,800 | -0.98% | 1.6만 |
|---|
| 2025.12.16 | ₩123,700 | ₩123,800 | ₩116,100 | ₩122,100 | -1.29% | 1.5만 |
|---|
| 2025.12.15 | ₩119,900 | ₩123,500 | ₩119,900 | ₩122,700 | +2.34% | 2.5만 |
|---|
| 2025.12.12 | ₩119,800 | ₩121,200 | ₩118,800 | ₩119,900 | +0.08% | 1.4만 |
|---|
| 2025.12.11 | ₩121,500 | ₩121,500 | ₩117,500 | ₩119,800 | -1.40% | 3.4만 |
|---|
| 2025.12.10 | ₩117,100 | ₩121,500 | ₩116,500 | ₩121,500 | +3.76% | 2.6만 |
|---|
| 2025.12.09 | ₩116,500 | ₩118,700 | ₩113,400 | ₩117,100 | +0.52% | 3.4만 |
|---|
| 2025.12.08 | ₩111,900 | ₩117,000 | ₩110,400 | ₩115,500 | +3.22% | 3.6만 |
|---|
| 2025.12.05 | ₩105,900 | ₩110,700 | ₩105,600 | ₩110,300 | +4.15% | 3.5만 |
|---|
| 2025.12.04 | ₩106,100 | ₩107,200 | ₩104,000 | ₩106,000 | -0.09% | 2만 |
|---|
| 2025.12.03 | ₩106,600 | ₩107,400 | ₩104,400 | ₩106,000 | -0.56% | 1.7만 |
|---|
| 2025.12.02 | ₩104,500 | ₩106,900 | ₩103,000 | ₩104,400 | -0.10% | 4.5만 |
|---|
| 2025.12.01 | ₩104,600 | ₩107,500 | ₩102,500 | ₩104,600 | 0.00% | 3.6만 |
|---|
| 2025.11.28 | ₩104,500 | ₩105,300 | ₩102,300 | ₩103,800 | -0.67% | 3.2만 |
|---|
| 2025.11.27 | ₩107,800 | ₩108,000 | ₩98,900 | ₩105,000 | -2.60% | 7.9만 |
|---|
| 2025.11.26 | ₩95,000 | ₩115,400 | ₩95,000 | ₩112,100 | +18.00% | 34.1만 |
|---|
| 2025.11.25 | ₩89,400 | ₩96,000 | ₩88,100 | ₩94,500 | +5.70% | 5.6만 |
|---|
| 2025.11.24 | ₩85,700 | ₩88,800 | ₩84,900 | ₩88,000 | +2.68% | 1.3만 |
|---|
| 2025.11.21 | ₩84,000 | ₩85,800 | ₩82,600 | ₩84,700 | +0.83% | 2.4만 |
|---|
| 2025.11.20 | ₩83,400 | ₩86,100 | ₩83,400 | ₩85,800 | +2.88% | 7.1천 |
|---|
| 2025.11.19 | ₩83,200 | ₩84,200 | ₩81,600 | ₩83,000 | -0.24% | 1.2만 |
|---|
| 2025.11.18 | ₩85,600 | ₩87,000 | ₩80,000 | ₩83,200 | -2.80% | 1.8만 |
|---|
| 2025.11.17 | ₩86,700 | ₩87,100 | ₩84,700 | ₩86,100 | -0.69% | 1.9만 |
|---|
| 2025.11.14 | ₩88,200 | ₩88,200 | ₩85,300 | ₩86,800 | -1.59% | 1.1만 |
|---|
| 2025.11.13 | ₩85,100 | ₩88,400 | ₩85,100 | ₩88,300 | +3.76% | 2.8만 |
|---|
| 2025.11.12 | ₩90,000 | ₩90,000 | ₩84,900 | ₩85,000 | -5.56% | 3.7만 |
|---|
| 2025.11.11 | ₩93,100 | ₩93,400 | ₩89,700 | ₩89,900 | -3.44% | 1.5만 |
|---|
| 2025.11.10 | ₩91,400 | ₩93,300 | ₩91,000 | ₩92,500 | +1.20% | 1.5만 |
|---|
| 2025.11.07 | ₩91,100 | ₩93,200 | ₩90,200 | ₩91,500 | +0.44% | 2.1만 |
|---|
| 2025.11.06 | ₩94,100 | ₩94,500 | ₩90,600 | ₩91,100 | -3.19% | 1.3만 |
|---|
| 2025.11.05 | ₩93,500 | ₩93,800 | ₩90,400 | ₩93,200 | -0.32% | 3.1만 |
|---|
| 2025.11.04 | ₩93,800 | ₩94,400 | ₩92,600 | ₩93,500 | -0.32% | 1.6만 |
|---|
| 2025.11.03 | ₩93,000 | ₩95,200 | ₩92,700 | ₩93,500 | +0.54% | 8만 |
|---|
| 2025.10.31 | ₩93,300 | ₩93,400 | ₩90,300 | ₩93,000 | -0.32% | 1.2만 |
|---|
| 2025.10.30 | ₩92,400 | ₩93,300 | ₩91,300 | ₩93,000 | +0.65% | 2.2만 |
|---|
| 2025.10.29 | ₩88,300 | ₩92,400 | ₩88,200 | ₩91,400 | +3.51% | 1.9만 |
|---|
| 2025.10.28 | ₩89,500 | ₩89,800 | ₩87,900 | ₩89,000 | -0.56% | 1.6만 |
|---|
| 2025.10.27 | ₩88,000 | ₩90,000 | ₩87,700 | ₩89,200 | +1.36% | 2.4만 |
|---|
| 2025.10.24 | ₩88,800 | ₩90,000 | ₩87,300 | ₩88,000 | -0.90% | 1.4만 |
|---|
| 2025.10.23 | ₩89,900 | ₩89,900 | ₩88,400 | ₩88,700 | -1.33% | 6.9천 |
|---|
| 2025.10.22 | ₩90,200 | ₩90,200 | ₩88,100 | ₩89,900 | -0.33% | 7.2천 |
|---|
| 2025.10.21 | ₩92,600 | ₩92,600 | ₩89,000 | ₩89,400 | -3.46% | 1.8만 |
|---|
| 2025.10.20 | ₩91,900 | ₩94,000 | ₩91,900 | ₩92,600 | +0.76% | 1.3만 |
|---|
| 2025.10.17 | ₩95,900 | ₩95,900 | ₩92,000 | ₩92,000 | -4.07% | 1.7만 |
|---|
| 2025.10.16 | ₩96,300 | ₩96,500 | ₩95,600 | ₩95,900 | -0.42% | 9.1천 |
|---|
| 2025.10.15 | ₩93,600 | ₩96,300 | ₩93,200 | ₩96,200 | +2.78% | 1.4만 |
|---|
| 2025.10.14 | ₩93,800 | ₩95,000 | ₩92,400 | ₩93,100 | -0.75% | 1.5만 |
|---|
| 2025.10.13 | ₩93,600 | ₩94,900 | ₩93,600 | ₩93,800 | +0.21% | 7.7천 |
|---|
| 2025.10.10 | ₩95,500 | ₩97,800 | ₩93,600 | ₩95,800 | +0.31% | 2.2만 |
|---|