시장 데이터를 불러오는 중
전체 종목
케이알엠 과거 주가
093640.KQ · KOSDAQ
주요 제품·사업: 멀티미디어반도체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
093640.KQ · KOSDAQ
주요 제품·사업: 멀티미디어반도체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,760 | ₩4,795 | ₩4,650 | ₩4,785 | +0.53% | 9.4천 |
| 2026.10.07 | ₩4,790 | ₩4,830 | ₩4,650 | ₩4,760 | -0.63% | 1.4만 |
| 2026.10.06 | ₩4,750 | ₩4,850 | ₩4,705 | ₩4,795 | +0.95% | 3.3만 |
| 2026.10.02 | ₩4,715 | ₩4,740 | ₩4,600 | ₩4,700 | -0.32% | 1.7만 |
| 2026.10.01 | ₩4,720 | ₩4,720 | ₩4,575 | ₩4,640 | -1.69% | 1.5만 |
| 2026.09.30 | ₩4,590 | ₩4,900 | ₩4,500 | ₩4,710 | +2.61% | 4만 |
| 2026.09.29 | ₩4,640 | ₩5,100 | ₩4,585 | ₩4,585 | -1.19% | 16.2만 |
| 2026.09.28 | ₩4,800 | ₩4,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,645 |
| ₩4,685 |
| -2.40% |
| 2만 |
| 2026.09.23 | ₩4,850 | ₩4,850 | ₩4,615 | ₩4,765 | -1.75% | 2.7만 |
|---|
| 2026.09.22 | ₩4,815 | ₩4,815 | ₩4,725 | ₩4,760 | -1.14% | 1.2만 |
|---|
| 2026.09.21 | ₩4,585 | ₩4,850 | ₩4,580 | ₩4,740 | +3.38% | 4.8만 |
|---|
| 2026.09.18 | ₩4,645 | ₩4,670 | ₩4,505 | ₩4,580 | -1.40% | 1.5만 |
|---|
| 2026.09.17 | ₩4,690 | ₩4,690 | ₩4,500 | ₩4,640 | -1.07% | 1.7만 |
|---|
| 2026.09.16 | ₩4,640 | ₩4,700 | ₩4,580 | ₩4,640 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩4,610 | ₩4,675 | ₩4,550 | ₩4,640 | +0.65% | 1.1만 |
|---|
| 2026.09.14 | ₩4,590 | ₩4,640 | ₩4,460 | ₩4,600 | +0.22% | 1.3만 |
|---|
| 2026.09.11 | ₩4,705 | ₩4,740 | ₩4,570 | ₩4,590 | -2.44% | 1.6만 |
|---|
| 2026.09.10 | ₩4,670 | ₩4,850 | ₩4,650 | ₩4,750 | +1.71% | 3.9만 |
|---|
| 2026.09.09 | ₩4,630 | ₩4,700 | ₩4,550 | ₩4,670 | +0.86% | 2.9만 |
|---|
| 2026.09.08 | ₩4,525 | ₩4,750 | ₩4,510 | ₩4,630 | +2.32% | 3.7만 |
|---|
| 2026.09.07 | ₩4,400 | ₩4,650 | ₩4,400 | ₩4,550 | +3.41% | 1.7만 |
|---|
| 2026.09.04 | ₩4,230 | ₩4,485 | ₩4,230 | ₩4,435 | +4.85% | 1.7만 |
|---|
| 2026.09.03 | ₩4,295 | ₩4,330 | ₩4,110 | ₩4,265 | -0.70% | 2만 |
|---|
| 2026.09.02 | ₩4,405 | ₩4,405 | ₩4,245 | ₩4,295 | -2.50% | 1.8만 |
|---|
| 2026.09.01 | ₩4,570 | ₩4,570 | ₩4,275 | ₩4,305 | -5.80% | 2.8만 |
|---|
| 2026.08.31 | ₩4,685 | ₩4,685 | ₩4,455 | ₩4,570 | -2.45% | 2.5만 |
|---|
| 2026.08.28 | ₩4,740 | ₩4,875 | ₩4,500 | ₩4,685 | -1.16% | 4.9만 |
|---|
| 2026.08.27 | ₩4,710 | ₩4,740 | ₩4,420 | ₩4,740 | +0.64% | 5.3만 |
|---|
| 2026.08.26 | ₩4,485 | ₩4,620 | ₩4,405 | ₩4,620 | +3.01% | 5.2만 |
|---|
| 2026.08.25 | ₩4,300 | ₩4,485 | ₩4,230 | ₩4,485 | +4.30% | 4.7만 |
|---|
| 2026.08.24 | ₩4,210 | ₩4,490 | ₩4,155 | ₩4,300 | +2.14% | 4.6만 |
|---|
| 2026.08.21 | ₩4,200 | ₩4,200 | ₩4,090 | ₩4,110 | -2.14% | 1.9만 |
|---|
| 2026.08.20 | ₩4,300 | ₩4,300 | ₩4,175 | ₩4,235 | -1.51% | 2.1만 |
|---|
| 2026.08.19 | ₩4,215 | ₩4,350 | ₩4,150 | ₩4,240 | +0.59% | 4.6만 |
|---|
| 2026.08.18 | ₩4,310 | ₩4,310 | ₩4,100 | ₩4,215 | -2.20% | 2.2만 |
|---|
| 2026.08.14 | ₩4,210 | ₩4,420 | ₩4,185 | ₩4,220 | +0.24% | 4만 |
|---|
| 2026.08.13 | ₩4,240 | ₩4,320 | ₩4,100 | ₩4,175 | -1.53% | 2.4만 |
|---|
| 2026.08.12 | ₩4,345 | ₩4,355 | ₩4,190 | ₩4,240 | -2.42% | 2.3만 |
|---|
| 2026.08.11 | ₩4,220 | ₩4,355 | ₩4,145 | ₩4,345 | +2.96% | 4.2만 |
|---|
| 2026.08.10 | ₩4,050 | ₩4,400 | ₩4,045 | ₩4,220 | +4.20% | 7.6만 |
|---|
| 2026.08.07 | ₩3,925 | ₩4,080 | ₩3,920 | ₩4,050 | +3.18% | 3.6만 |
|---|
| 2026.08.06 | ₩3,975 | ₩4,140 | ₩3,925 | ₩3,925 | -1.26% | 7.3만 |
|---|
| 2026.08.05 | ₩3,850 | ₩4,045 | ₩3,820 | ₩3,975 | +3.25% | 7.6만 |
|---|
| 2026.08.04 | ₩3,690 | ₩3,890 | ₩3,545 | ₩3,870 | +4.88% | 9.7만 |
|---|
| 2026.08.03 | ₩3,390 | ₩3,700 | ₩3,340 | ₩3,610 | +6.49% | 8.6만 |
|---|
| 2026.07.31 | ₩3,180 | ₩3,380 | ₩3,170 | ₩3,340 | +5.03% | 3.1만 |
|---|
| 2026.07.30 | ₩3,095 | ₩3,175 | ₩2,990 | ₩3,140 | +1.45% | 4.9만 |
|---|
| 2026.07.29 | ₩3,280 | ₩3,330 | ₩2,960 | ₩3,095 | -5.64% | 10.4만 |
|---|
| 2026.07.28 | ₩3,445 | ₩3,445 | ₩3,200 | ₩3,265 | -5.22% | 4.4만 |
|---|
| 2026.07.27 | ₩3,270 | ₩3,490 | ₩3,215 | ₩3,445 | +5.35% | 10.4만 |
|---|
| 2026.07.24 | ₩3,220 | ₩3,265 | ₩3,120 | ₩3,195 | -0.78% | 2.4만 |
|---|
| 2026.07.23 | ₩3,250 | ₩3,390 | ₩3,185 | ₩3,220 | -0.92% | 3.6만 |
|---|
| 2026.07.22 | ₩3,180 | ₩3,240 | ₩3,105 | ₩3,185 | +0.16% | 6만 |
|---|
| 2026.07.21 | ₩3,000 | ₩3,165 | ₩2,985 | ₩3,120 | +4.00% | 8만 |
|---|
| 2026.07.20 | ₩3,280 | ₩3,355 | ₩2,980 | ₩3,130 | -4.57% | 10.3만 |
|---|
| 2026.07.16 | ₩3,330 | ₩3,340 | ₩3,190 | ₩3,240 | -2.70% | 3.5만 |
|---|
| 2026.07.15 | ₩3,280 | ₩3,390 | ₩3,210 | ₩3,330 | +1.52% | 3.6만 |
|---|
| 2026.07.14 | ₩3,200 | ₩3,240 | ₩3,140 | ₩3,155 | -1.41% | 15만 |
|---|
| 2026.07.13 | ₩3,325 | ₩3,385 | ₩3,230 | ₩3,230 | -2.86% | 5.1만 |
|---|
| 2026.07.10 | ₩3,280 | ₩3,370 | ₩3,275 | ₩3,325 | +1.37% | 2.6만 |
|---|
| 2026.07.09 | ₩3,375 | ₩3,375 | ₩3,185 | ₩3,275 | -2.96% | 3.8만 |
|---|
| 2026.07.08 | ₩3,490 | ₩3,490 | ₩3,230 | ₩3,285 | -5.87% | 7.2만 |
|---|
| 2026.07.07 | ₩3,500 | ₩3,590 | ₩3,360 | ₩3,360 | -4.00% | 4.3만 |
|---|
| 2026.07.06 | ₩3,300 | ₩3,550 | ₩3,250 | ₩3,500 | +6.06% | 10.2만 |
|---|
| 2026.07.03 | ₩3,485 | ₩3,490 | ₩3,200 | ₩3,300 | -5.31% | 10.8만 |
|---|
| 2026.07.02 | ₩3,650 | ₩3,650 | ₩3,375 | ₩3,420 | -6.30% | 4.7만 |
|---|
| 2026.07.01 | ₩3,490 | ₩3,675 | ₩3,400 | ₩3,650 | +4.58% | 5.3만 |
|---|
| 2026.06.30 | ₩3,590 | ₩3,645 | ₩3,425 | ₩3,490 | -2.79% | 3.5만 |
|---|
| 2026.06.29 | ₩3,305 | ₩3,575 | ₩3,305 | ₩3,570 | +8.02% | 4만 |
|---|
| 2026.06.26 | ₩3,510 | ₩3,515 | ₩3,290 | ₩3,305 | -5.84% | 5.3만 |
|---|
| 2026.06.25 | ₩3,315 | ₩3,530 | ₩3,310 | ₩3,510 | +5.88% | 10.7만 |
|---|
| 2026.06.24 | ₩3,260 | ₩3,400 | ₩3,165 | ₩3,315 | +1.69% | 9만 |
|---|
| 2026.06.23 | ₩3,500 | ₩3,500 | ₩3,240 | ₩3,260 | -6.86% | 21만 |
|---|
| 2026.06.22 | ₩3,490 | ₩4,045 | ₩3,455 | ₩3,500 | +0.29% | 29.5만 |
|---|
| 2026.06.19 | ₩3,185 | ₩3,500 | ₩3,050 | ₩3,480 | +9.26% | 19.7만 |
|---|
| 2026.06.18 | ₩3,250 | ₩3,280 | ₩3,010 | ₩3,100 | -4.62% | 10.7만 |
|---|
| 2026.06.17 | ₩3,330 | ₩3,330 | ₩3,150 | ₩3,235 | -2.85% | 13.5만 |
|---|
| 2026.06.16 | ₩3,380 | ₩3,625 | ₩3,220 | ₩3,280 | -2.96% | 10.8만 |
|---|
| 2026.06.15 | ₩3,300 | ₩3,370 | ₩3,220 | ₩3,255 | -1.36% | 9만 |
|---|
| 2026.06.12 | ₩3,325 | ₩3,385 | ₩3,220 | ₩3,295 | -0.90% | 6.6만 |
|---|
| 2026.06.11 | ₩3,190 | ₩3,430 | ₩3,145 | ₩3,325 | +4.23% | 6만 |
|---|
| 2026.06.10 | ₩3,265 | ₩3,365 | ₩3,140 | ₩3,190 | -2.30% | 8.6만 |
|---|
| 2026.06.09 | ₩3,320 | ₩3,490 | ₩3,060 | ₩3,265 | -1.66% | 18.9만 |
|---|
| 2026.06.08 | ₩3,600 | ₩3,600 | ₩3,320 | ₩3,320 | -7.78% | 10.9만 |
|---|
| 2026.06.05 | ₩3,600 | ₩3,750 | ₩3,500 | ₩3,605 | +0.14% | 10.5만 |
|---|
| 2026.06.04 | ₩3,735 | ₩3,870 | ₩3,550 | ₩3,570 | -4.42% | 17.5만 |
|---|
| 2026.06.02 | ₩3,855 | ₩3,985 | ₩3,730 | ₩3,735 | -3.11% | 10.4만 |
|---|
| 2026.06.01 | ₩4,280 | ₩4,280 | ₩3,800 | ₩3,855 | -9.93% | 26.2만 |
|---|
| 2026.05.29 | ₩4,485 | ₩4,690 | ₩4,040 | ₩4,280 | -4.57% | 15.2만 |
|---|
| 2026.05.28 | ₩4,300 | ₩5,280 | ₩4,060 | ₩4,300 | 0.00% | 94만 |
|---|
| 2026.05.27 | ₩4,410 | ₩4,440 | ₩4,200 | ₩4,260 | -3.40% | 10.1만 |
|---|
| 2026.05.26 | ₩4,540 | ₩4,720 | ₩4,445 | ₩4,450 | -1.98% | 7.3만 |
|---|
| 2026.05.22 | ₩4,540 | ₩4,585 | ₩4,405 | ₩4,540 | 0.00% | 4.9만 |
|---|
| 2026.05.21 | ₩4,610 | ₩4,805 | ₩4,300 | ₩4,540 | -1.52% | 14.3만 |
|---|
| 2026.05.20 | ₩4,640 | ₩4,820 | ₩4,500 | ₩4,575 | -1.40% | 6.5만 |
|---|
| 2026.05.19 | ₩4,515 | ₩4,845 | ₩4,475 | ₩4,640 | +2.77% | 8.7만 |
|---|
| 2026.05.18 | ₩4,575 | ₩4,695 | ₩4,380 | ₩4,515 | -1.31% | 12.3만 |
|---|
| 2026.05.15 | ₩5,070 | ₩5,080 | ₩4,570 | ₩4,570 | -9.86% | 14.7만 |
|---|
| 2026.05.14 | ₩5,070 | ₩5,210 | ₩4,950 | ₩5,070 | 0.00% | 6.1만 |
|---|
| 2026.05.13 | ₩5,400 | ₩5,440 | ₩5,020 | ₩5,050 | -6.48% | 9.4만 |
|---|
| 2026.05.12 | ₩5,550 | ₩5,700 | ₩5,110 | ₩5,400 | -2.70% | 20.8만 |
|---|
| 2026.05.11 | ₩5,230 | ₩5,430 | ₩5,100 | ₩5,420 | +3.63% | 20.2만 |
|---|
| 2026.05.08 | ₩4,930 | ₩5,330 | ₩4,925 | ₩5,200 | +5.48% | 19.6만 |
|---|
| 2026.05.07 | ₩4,800 | ₩5,120 | ₩4,700 | ₩4,915 | +2.40% | 11.3만 |
|---|
| 2026.05.06 | ₩5,100 | ₩5,100 | ₩4,655 | ₩4,800 | -5.88% | 8.4만 |
|---|
| 2026.05.04 | ₩5,020 | ₩5,130 | ₩4,940 | ₩5,000 | -0.40% | 9.9만 |
|---|
| 2026.04.30 | ₩5,100 | ₩5,100 | ₩4,865 | ₩4,885 | -4.22% | 4.9만 |
|---|
| 2026.04.29 | ₩4,850 | ₩5,070 | ₩4,800 | ₩4,920 | +1.44% | 10만 |
|---|
| 2026.04.28 | ₩5,170 | ₩5,170 | ₩4,835 | ₩4,845 | -6.29% | 11.8만 |
|---|
| 2026.04.27 | ₩4,905 | ₩5,390 | ₩4,860 | ₩5,110 | +4.18% | 24.6만 |
|---|
| 2026.04.24 | ₩5,200 | ₩5,260 | ₩4,825 | ₩4,850 | -6.73% | 19.4만 |
|---|
| 2026.04.23 | ₩5,390 | ₩5,920 | ₩5,000 | ₩5,200 | -3.53% | 60.7만 |
|---|
| 2026.04.22 | ₩4,170 | ₩5,330 | ₩4,170 | ₩5,190 | +24.46% | 120.6만 |
|---|
| 2026.04.21 | ₩4,275 | ₩4,385 | ₩4,170 | ₩4,170 | -2.46% | 5만 |
|---|
| 2026.04.20 | ₩4,400 | ₩4,425 | ₩4,225 | ₩4,275 | -2.84% | 9.7만 |
|---|
| 2026.04.17 | ₩4,305 | ₩4,315 | ₩4,175 | ₩4,280 | -0.58% | 6.6만 |
|---|
| 2026.04.16 | ₩4,075 | ₩4,300 | ₩4,065 | ₩4,200 | +3.07% | 7.4만 |
|---|
| 2026.04.15 | ₩4,190 | ₩4,190 | ₩3,835 | ₩4,105 | -2.03% | 17.5만 |
|---|
| 2026.04.14 | ₩4,210 | ₩4,290 | ₩3,960 | ₩4,080 | -3.09% | 15.1만 |
|---|
| 2026.04.13 | ₩4,300 | ₩4,475 | ₩4,110 | ₩4,160 | -3.26% | 10.5만 |
|---|
| 2026.04.10 | ₩4,310 | ₩4,425 | ₩4,250 | ₩4,310 | 0.00% | 4만 |
|---|
| 2026.04.09 | ₩4,300 | ₩4,300 | ₩4,130 | ₩4,250 | -1.16% | 3.3만 |
|---|
| 2026.04.08 | ₩4,175 | ₩4,300 | ₩4,170 | ₩4,230 | +1.32% | 4.5만 |
|---|
| 2026.04.07 | ₩4,140 | ₩4,275 | ₩4,100 | ₩4,160 | +0.48% | 3.6만 |
|---|
| 2026.04.06 | ₩4,300 | ₩4,340 | ₩4,090 | ₩4,140 | -3.72% | 7.2만 |
|---|
| 2026.04.03 | ₩4,200 | ₩4,615 | ₩4,100 | ₩4,230 | +0.71% | 14.1만 |
|---|
| 2026.04.02 | ₩4,660 | ₩4,735 | ₩4,175 | ₩4,175 | -10.41% | 16.2만 |
|---|
| 2026.04.01 | ₩4,705 | ₩4,805 | ₩4,550 | ₩4,655 | -1.06% | 8.9만 |
|---|
| 2026.03.31 | ₩5,030 | ₩5,030 | ₩4,600 | ₩4,725 | -6.06% | 8만 |
|---|
| 2026.03.30 | ₩4,900 | ₩5,280 | ₩4,855 | ₩4,915 | +0.31% | 5.9만 |
|---|
| 2026.03.27 | ₩4,980 | ₩5,150 | ₩4,900 | ₩5,000 | +0.40% | 4.6만 |
|---|
| 2026.03.26 | ₩5,030 | ₩5,400 | ₩4,805 | ₩4,980 | -0.99% | 10.2만 |
|---|
| 2026.03.25 | ₩4,800 | ₩4,960 | ₩4,595 | ₩4,950 | +3.13% | 12.9만 |
|---|
| 2026.03.24 | ₩5,280 | ₩5,330 | ₩4,650 | ₩4,800 | -9.09% | 42만 |
|---|
| 2026.03.23 | ₩5,690 | ₩5,690 | ₩5,320 | ₩5,330 | -6.33% | 9만 |
|---|
| 2026.03.20 | ₩5,350 | ₩5,790 | ₩5,300 | ₩5,690 | +6.36% | 18.5만 |
|---|
| 2026.03.19 | ₩5,890 | ₩6,180 | ₩5,340 | ₩5,440 | -7.64% | 31.3만 |
|---|
| 2026.03.18 | ₩5,900 | ₩6,230 | ₩5,680 | ₩5,780 | -2.03% | 26.6만 |
|---|
| 2026.03.17 | ₩5,800 | ₩5,800 | ₩5,390 | ₩5,620 | -3.10% | 24.5만 |
|---|
| 2026.03.16 | ₩5,470 | ₩5,940 | ₩5,310 | ₩5,770 | +5.48% | 31.7만 |
|---|
| 2026.03.13 | ₩5,400 | ₩5,720 | ₩5,260 | ₩5,470 | +1.30% | 26.6만 |
|---|
| 2026.03.12 | ₩5,100 | ₩5,700 | ₩4,940 | ₩5,420 | +6.27% | 40.5만 |
|---|
| 2026.03.11 | ₩5,740 | ₩5,760 | ₩5,000 | ₩5,000 | -12.89% | 29.3만 |
|---|
| 2026.03.10 | ₩5,250 | ₩5,700 | ₩5,000 | ₩5,500 | +4.76% | 64.9만 |
|---|
| 2026.03.09 | ₩4,555 | ₩5,500 | ₩4,305 | ₩5,240 | +15.04% | 103만 |
|---|
| 2026.03.06 | ₩4,200 | ₩4,990 | ₩4,110 | ₩4,555 | +8.45% | 58.2만 |
|---|
| 2026.03.05 | ₩3,990 | ₩4,370 | ₩3,990 | ₩4,200 | +5.26% | 28.6만 |
|---|
| 2026.03.04 | ₩4,775 | ₩5,200 | ₩3,850 | ₩3,950 | -17.28% | 142.2만 |
|---|
| 2026.03.03 | ₩3,395 | ₩4,410 | ₩3,225 | ₩4,410 | +29.90% | 158.5만 |
|---|
| 2026.02.27 | ₩3,475 | ₩3,490 | ₩3,300 | ₩3,395 | -2.30% | 12.9만 |
|---|
| 2026.02.26 | ₩3,545 | ₩3,575 | ₩3,445 | ₩3,475 | -1.97% | 6.7만 |
|---|
| 2026.02.25 | ₩3,545 | ₩3,550 | ₩3,465 | ₩3,500 | -1.27% | 9.9만 |
|---|
| 2026.02.24 | ₩3,590 | ₩3,600 | ₩3,500 | ₩3,500 | -2.51% | 6.4만 |
|---|
| 2026.02.23 | ₩3,675 | ₩3,695 | ₩3,590 | ₩3,590 | -2.31% | 5.8만 |
|---|
| 2026.02.20 | ₩3,795 | ₩3,795 | ₩3,630 | ₩3,675 | -3.16% | 7.2만 |
|---|
| 2026.02.19 | ₩3,590 | ₩3,790 | ₩3,570 | ₩3,720 | +3.62% | 8.5만 |
|---|
| 2026.02.13 | ₩3,690 | ₩3,715 | ₩3,545 | ₩3,590 | -2.71% | 8.2만 |
|---|
| 2026.02.12 | ₩3,600 | ₩3,665 | ₩3,530 | ₩3,600 | 0.00% | 4.8만 |
|---|
| 2026.02.11 | ₩3,690 | ₩3,765 | ₩3,560 | ₩3,600 | -2.44% | 10.4만 |
|---|
| 2026.02.10 | ₩3,555 | ₩3,675 | ₩3,540 | ₩3,630 | +2.11% | 5.6만 |
|---|
| 2026.02.09 | ₩3,510 | ₩3,700 | ₩3,500 | ₩3,535 | +0.71% | 4.9만 |
|---|
| 2026.02.06 | ₩3,590 | ₩3,690 | ₩3,430 | ₩3,500 | -2.51% | 8.5만 |
|---|
| 2026.02.05 | ₩3,625 | ₩3,645 | ₩3,540 | ₩3,595 | -0.83% | 4.6만 |
|---|
| 2026.02.04 | ₩3,550 | ₩3,645 | ₩3,540 | ₩3,620 | +1.97% | 7만 |
|---|
| 2026.02.03 | ₩3,495 | ₩3,560 | ₩3,490 | ₩3,550 | +1.57% | 5.8만 |
|---|
| 2026.02.02 | ₩3,600 | ₩3,605 | ₩3,460 | ₩3,475 | -3.47% | 8.1만 |
|---|
| 2026.01.30 | ₩3,745 | ₩3,765 | ₩3,595 | ₩3,600 | -3.87% | 9.6만 |
|---|
| 2026.01.29 | ₩3,800 | ₩3,895 | ₩3,655 | ₩3,695 | -2.76% | 15.9만 |
|---|
| 2026.01.28 | ₩3,795 | ₩3,845 | ₩3,720 | ₩3,810 | +0.40% | 7.1만 |
|---|
| 2026.01.27 | ₩3,980 | ₩4,020 | ₩3,750 | ₩3,795 | -4.65% | 10.7만 |
|---|
| 2026.01.26 | ₩3,940 | ₩4,090 | ₩3,905 | ₩3,965 | +0.63% | 8.7만 |
|---|
| 2026.01.23 | ₩4,120 | ₩4,210 | ₩3,960 | ₩3,970 | -3.64% | 8.8만 |
|---|
| 2026.01.22 | ₩3,895 | ₩4,200 | ₩3,785 | ₩4,100 | +5.26% | 27.7만 |
|---|
| 2026.01.21 | ₩3,800 | ₩3,825 | ₩3,500 | ₩3,770 | -0.79% | 9.8만 |
|---|
| 2026.01.20 | ₩3,960 | ₩3,960 | ₩3,600 | ₩3,845 | -2.90% | 8.5만 |
|---|
| 2026.01.19 | ₩3,750 | ₩4,010 | ₩3,700 | ₩3,960 | +5.60% | 25.1만 |
|---|
| 2026.01.16 | ₩3,750 | ₩3,960 | ₩3,700 | ₩3,750 | 0.00% | 7.4만 |
|---|
| 2026.01.15 | ₩3,750 | ₩3,810 | ₩3,600 | ₩3,750 | 0.00% | 5.2만 |
|---|
| 2026.01.14 | ₩3,765 | ₩3,880 | ₩3,750 | ₩3,750 | -0.40% | 3.7만 |
|---|
| 2026.01.13 | ₩3,800 | ₩3,900 | ₩3,770 | ₩3,815 | +0.39% | 3만 |
|---|
| 2026.01.12 | ₩3,690 | ₩3,995 | ₩3,585 | ₩3,795 | +2.85% | 16만 |
|---|
| 2026.01.09 | ₩3,520 | ₩3,660 | ₩3,505 | ₩3,635 | +3.27% | 5.4만 |
|---|
| 2026.01.08 | ₩3,670 | ₩3,670 | ₩3,500 | ₩3,575 | -2.59% | 5만 |
|---|
| 2026.01.07 | ₩3,700 | ₩3,760 | ₩3,595 | ₩3,635 | -1.76% | 5.1만 |
|---|
| 2026.01.06 | ₩3,800 | ₩3,840 | ₩3,665 | ₩3,690 | -2.89% | 5.6만 |
|---|
| 2026.01.05 | ₩3,950 | ₩3,950 | ₩3,770 | ₩3,800 | -3.80% | 4.3만 |
|---|
| 2026.01.02 | ₩3,900 | ₩3,945 | ₩3,820 | ₩3,880 | -0.51% | 5.5만 |
|---|
| 2025.12.30 | ₩3,845 | ₩3,880 | ₩3,750 | ₩3,810 | -0.91% | 4.3만 |
|---|
| 2025.12.29 | ₩3,980 | ₩3,985 | ₩3,770 | ₩3,785 | -4.90% | 5.9만 |
|---|
| 2025.12.26 | ₩3,885 | ₩3,995 | ₩3,820 | ₩3,880 | -0.13% | 6.7만 |
|---|
| 2025.12.24 | ₩3,770 | ₩3,945 | ₩3,750 | ₩3,820 | +1.33% | 5.8만 |
|---|
| 2025.12.23 | ₩3,805 | ₩3,860 | ₩3,740 | ₩3,800 | -0.13% | 3.4만 |
|---|
| 2025.12.22 | ₩3,800 | ₩3,870 | ₩3,755 | ₩3,855 | +1.45% | 3.1만 |
|---|
| 2025.12.19 | ₩3,880 | ₩3,880 | ₩3,655 | ₩3,780 | -2.58% | 2.9만 |
|---|
| 2025.12.18 | ₩3,750 | ₩3,800 | ₩3,700 | ₩3,765 | +0.40% | 2.3만 |
|---|
| 2025.12.17 | ₩3,785 | ₩3,875 | ₩3,740 | ₩3,750 | -0.92% | 4.3만 |
|---|
| 2025.12.16 | ₩3,945 | ₩3,970 | ₩3,775 | ₩3,785 | -4.06% | 5.1만 |
|---|
| 2025.12.15 | ₩3,820 | ₩4,040 | ₩3,800 | ₩3,975 | +4.06% | 11.8만 |
|---|
| 2025.12.12 | ₩3,815 | ₩3,880 | ₩3,790 | ₩3,820 | +0.13% | 4.8만 |
|---|
| 2025.12.11 | ₩3,750 | ₩3,845 | ₩3,750 | ₩3,835 | +2.27% | 4.2만 |
|---|
| 2025.12.10 | ₩3,780 | ₩3,860 | ₩3,715 | ₩3,750 | -0.79% | 7.1만 |
|---|
| 2025.12.09 | ₩3,860 | ₩3,960 | ₩3,770 | ₩3,805 | -1.42% | 3.3만 |
|---|
| 2025.12.08 | ₩3,965 | ₩4,120 | ₩3,880 | ₩3,880 | -2.14% | 5.5만 |
|---|
| 2025.12.05 | ₩4,040 | ₩4,155 | ₩3,910 | ₩3,975 | -1.61% | 9.9만 |
|---|
| 2025.12.04 | ₩3,750 | ₩4,510 | ₩3,640 | ₩4,040 | +7.73% | 74.9만 |
|---|
| 2025.12.03 | ₩3,670 | ₩3,725 | ₩3,630 | ₩3,700 | +0.82% | 1.9만 |
|---|
| 2025.12.02 | ₩3,745 | ₩3,745 | ₩3,520 | ₩3,670 | -2.00% | 3.1만 |
|---|
| 2025.12.01 | ₩3,780 | ₩3,790 | ₩3,655 | ₩3,655 | -3.31% | 2.5만 |
|---|
| 2025.11.28 | ₩3,600 | ₩3,740 | ₩3,585 | ₩3,655 | +1.53% | 1.7만 |
|---|
| 2025.11.27 | ₩3,585 | ₩3,625 | ₩3,500 | ₩3,585 | 0.00% | 1.5만 |
|---|
| 2025.11.26 | ₩3,490 | ₩3,545 | ₩3,410 | ₩3,525 | +1.00% | 2.2만 |
|---|
| 2025.11.25 | ₩3,385 | ₩3,490 | ₩3,385 | ₩3,405 | +0.59% | 1.7만 |
|---|
| 2025.11.24 | ₩3,450 | ₩3,485 | ₩3,335 | ₩3,375 | -2.17% | 2.7만 |
|---|
| 2025.11.21 | ₩3,370 | ₩3,450 | ₩3,300 | ₩3,405 | +1.04% | 7.1만 |
|---|
| 2025.11.20 | ₩3,590 | ₩3,590 | ₩3,400 | ₩3,475 | -3.20% | 2.9만 |
|---|
| 2025.11.19 | ₩3,500 | ₩3,550 | ₩3,420 | ₩3,495 | -0.14% | 2.8만 |
|---|
| 2025.11.18 | ₩3,555 | ₩3,580 | ₩3,450 | ₩3,500 | -1.55% | 7만 |
|---|
| 2025.11.17 | ₩3,790 | ₩3,790 | ₩3,500 | ₩3,555 | -6.20% | 6.8만 |
|---|
| 2025.11.14 | ₩3,900 | ₩3,900 | ₩3,685 | ₩3,700 | -5.13% | 6만 |
|---|
| 2025.11.13 | ₩3,995 | ₩3,995 | ₩3,795 | ₩3,850 | -3.63% | 2.2만 |
|---|
| 2025.11.12 | ₩3,935 | ₩3,935 | ₩3,845 | ₩3,880 | -1.40% | 2.4만 |
|---|
| 2025.11.11 | ₩3,850 | ₩4,095 | ₩3,850 | ₩3,935 | +2.21% | 7.6만 |
|---|
| 2025.11.10 | ₩3,640 | ₩3,860 | ₩3,635 | ₩3,830 | +5.22% | 5.8만 |
|---|
| 2025.11.07 | ₩3,750 | ₩3,750 | ₩3,600 | ₩3,645 | -2.80% | 5.6만 |
|---|
| 2025.11.06 | ₩3,740 | ₩3,795 | ₩3,690 | ₩3,750 | +0.27% | 3.6만 |
|---|
| 2025.11.05 | ₩3,850 | ₩3,850 | ₩3,650 | ₩3,720 | -3.38% | 9.6만 |
|---|
| 2025.11.04 | ₩3,750 | ₩3,895 | ₩3,750 | ₩3,845 | +2.53% | 7.6만 |
|---|
| 2025.11.03 | ₩3,800 | ₩3,865 | ₩3,625 | ₩3,750 | -1.32% | 16.2만 |
|---|
| 2025.10.31 | ₩3,995 | ₩3,995 | ₩3,760 | ₩3,800 | -4.88% | 11.8만 |
|---|
| 2025.10.30 | ₩3,960 | ₩3,995 | ₩3,875 | ₩3,905 | -1.39% | 8.5만 |
|---|
| 2025.10.29 | ₩4,005 | ₩4,050 | ₩3,950 | ₩3,960 | -1.12% | 6.5만 |
|---|
| 2025.10.28 | ₩4,065 | ₩4,100 | ₩4,000 | ₩4,005 | -1.48% | 5.7만 |
|---|
| 2025.10.27 | ₩4,150 | ₩4,150 | ₩3,980 | ₩4,065 | -2.05% | 13.8만 |
|---|
| 2025.10.24 | ₩4,290 | ₩4,290 | ₩4,080 | ₩4,150 | -3.26% | 7.3만 |
|---|
| 2025.10.23 | ₩4,300 | ₩4,300 | ₩4,215 | ₩4,220 | -1.86% | 2.8만 |
|---|
| 2025.10.22 | ₩4,305 | ₩4,305 | ₩4,200 | ₩4,260 | -1.05% | 3.1만 |
|---|
| 2025.10.21 | ₩4,320 | ₩4,420 | ₩4,250 | ₩4,255 | -1.50% | 8만 |
|---|
| 2025.10.20 | ₩4,390 | ₩4,610 | ₩4,255 | ₩4,335 | -1.25% | 12.5만 |
|---|
| 2025.10.17 | ₩4,395 | ₩4,395 | ₩4,220 | ₩4,250 | -3.30% | 5.9만 |
|---|
| 2025.10.16 | ₩4,455 | ₩4,615 | ₩4,355 | ₩4,360 | -2.13% | 6.2만 |
|---|
| 2025.10.15 | ₩4,400 | ₩4,465 | ₩4,265 | ₩4,455 | +1.25% | 6.9만 |
|---|
| 2025.10.14 | ₩4,405 | ₩4,410 | ₩4,215 | ₩4,250 | -3.52% | 3.7만 |
|---|
| 2025.10.13 | ₩4,100 | ₩4,475 | ₩4,100 | ₩4,340 | +5.85% | 8.3만 |
|---|
| 2025.10.10 | ₩4,240 | ₩4,295 | ₩4,095 | ₩4,245 | +0.12% | 9.4만 |
|---|