시장 데이터를 불러오는 중
전체 종목
케이옥션 과거 주가
102370.KQ · KOSDAQ
주요 제품·사업: 미술품 경매 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
102370.KQ · KOSDAQ
주요 제품·사업: 미술품 경매 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,915 | ₩2,915 | ₩2,815 | ₩2,900 | -0.51% | 2.1만 |
| 2026.10.07 | ₩2,865 | ₩2,930 | ₩2,800 | ₩2,910 | +1.57% | 2.5만 |
| 2026.10.06 | ₩2,890 | ₩2,910 | ₩2,850 | ₩2,880 | -0.35% | 1.5만 |
| 2026.10.02 | ₩2,910 | ₩2,940 | ₩2,860 | ₩2,905 | -0.17% | 1.6만 |
| 2026.10.01 | ₩2,900 | ₩2,950 | ₩2,885 | ₩2,910 | +0.34% | 1.2만 |
| 2026.09.30 | ₩3,015 | ₩3,015 | ₩2,890 | ₩2,910 | -3.48% | 3.1만 |
| 2026.09.29 | ₩3,080 | ₩3,080 | ₩2,910 | ₩2,990 | -2.92% | 4.8만 |
| 2026.09.28 | ₩3,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,950 |
| ₩2,985 |
| -0.50% |
| 8천 |
| 2026.09.23 | ₩3,005 | ₩3,070 | ₩2,960 | ₩2,970 | -1.16% | 1.3만 |
|---|
| 2026.09.22 | ₩2,980 | ₩3,025 | ₩2,955 | ₩3,005 | +0.84% | 7만 |
|---|
| 2026.09.21 | ₩2,915 | ₩3,045 | ₩2,890 | ₩2,980 | +2.23% | 2.5만 |
|---|
| 2026.09.18 | ₩2,905 | ₩2,950 | ₩2,840 | ₩2,915 | +0.34% | 1.1만 |
|---|
| 2026.09.17 | ₩2,865 | ₩2,950 | ₩2,865 | ₩2,900 | +1.22% | 2.1만 |
|---|
| 2026.09.16 | ₩2,940 | ₩2,980 | ₩2,820 | ₩2,865 | -2.55% | 3만 |
|---|
| 2026.09.15 | ₩2,920 | ₩3,095 | ₩2,920 | ₩2,995 | +2.57% | 9천 |
|---|
| 2026.09.14 | ₩3,035 | ₩3,070 | ₩2,950 | ₩2,950 | -2.80% | 2.2만 |
|---|
| 2026.09.11 | ₩3,075 | ₩3,120 | ₩3,000 | ₩3,010 | -2.11% | 1.3만 |
|---|
| 2026.09.10 | ₩3,170 | ₩3,175 | ₩3,075 | ₩3,075 | -3.00% | 1.7만 |
|---|
| 2026.09.09 | ₩3,170 | ₩3,225 | ₩3,150 | ₩3,180 | +0.32% | 1.1만 |
|---|
| 2026.09.08 | ₩3,270 | ₩3,290 | ₩3,140 | ₩3,195 | -2.29% | 3.8만 |
|---|
| 2026.09.07 | ₩3,300 | ₩3,300 | ₩3,190 | ₩3,225 | -2.27% | 3.5만 |
|---|
| 2026.09.04 | ₩3,270 | ₩3,395 | ₩3,200 | ₩3,240 | -0.92% | 5만 |
|---|
| 2026.09.03 | ₩3,240 | ₩3,325 | ₩3,170 | ₩3,200 | -1.23% | 3.1만 |
|---|
| 2026.09.02 | ₩3,350 | ₩3,350 | ₩3,200 | ₩3,240 | -3.28% | 3.1만 |
|---|
| 2026.09.01 | ₩3,210 | ₩3,410 | ₩3,210 | ₩3,350 | +4.36% | 9.3만 |
|---|
| 2026.08.31 | ₩3,180 | ₩3,325 | ₩3,150 | ₩3,285 | +3.30% | 3.8만 |
|---|
| 2026.08.28 | ₩3,210 | ₩3,230 | ₩3,160 | ₩3,205 | -0.16% | 2.1만 |
|---|
| 2026.08.27 | ₩3,210 | ₩3,225 | ₩3,120 | ₩3,200 | -0.31% | 3.5만 |
|---|
| 2026.08.26 | ₩3,190 | ₩3,235 | ₩3,100 | ₩3,210 | +0.63% | 10.6만 |
|---|
| 2026.08.25 | ₩3,175 | ₩3,195 | ₩3,095 | ₩3,190 | +0.47% | 2.5만 |
|---|
| 2026.08.24 | ₩3,080 | ₩3,175 | ₩3,080 | ₩3,155 | +2.44% | 1.4만 |
|---|
| 2026.08.21 | ₩3,185 | ₩3,185 | ₩3,070 | ₩3,160 | -0.78% | 2.3만 |
|---|
| 2026.08.20 | ₩3,080 | ₩3,200 | ₩3,050 | ₩3,190 | +3.57% | 6.2만 |
|---|
| 2026.08.19 | ₩3,180 | ₩3,235 | ₩3,020 | ₩3,035 | -4.56% | 5.2만 |
|---|
| 2026.08.18 | ₩3,350 | ₩3,350 | ₩3,240 | ₩3,290 | -1.79% | 7.8만 |
|---|
| 2026.08.14 | ₩3,265 | ₩3,320 | ₩3,210 | ₩3,305 | +1.23% | 3.8만 |
|---|
| 2026.08.13 | ₩3,250 | ₩3,330 | ₩3,225 | ₩3,295 | +1.38% | 6.2만 |
|---|
| 2026.08.12 | ₩3,245 | ₩3,310 | ₩3,180 | ₩3,275 | +0.92% | 4.8만 |
|---|
| 2026.08.11 | ₩3,220 | ₩3,280 | ₩3,205 | ₩3,245 | +0.78% | 2.7만 |
|---|
| 2026.08.10 | ₩3,260 | ₩3,280 | ₩3,160 | ₩3,245 | -0.46% | 1.8만 |
|---|
| 2026.08.07 | ₩3,175 | ₩3,240 | ₩3,070 | ₩3,205 | +0.94% | 5.7만 |
|---|
| 2026.08.06 | ₩3,155 | ₩3,180 | ₩3,040 | ₩3,175 | +0.63% | 3만 |
|---|
| 2026.08.05 | ₩3,115 | ₩3,175 | ₩3,080 | ₩3,125 | +0.32% | 4.9만 |
|---|
| 2026.08.04 | ₩2,975 | ₩3,170 | ₩2,975 | ₩3,140 | +5.55% | 2.6만 |
|---|
| 2026.08.03 | ₩2,975 | ₩3,090 | ₩2,900 | ₩3,080 | +3.53% | 5만 |
|---|
| 2026.07.31 | ₩2,815 | ₩3,050 | ₩2,730 | ₩2,975 | +5.68% | 7.3만 |
|---|
| 2026.07.30 | ₩2,600 | ₩2,875 | ₩2,600 | ₩2,785 | +7.12% | 7.2만 |
|---|
| 2026.07.29 | ₩2,785 | ₩2,835 | ₩2,540 | ₩2,760 | -0.90% | 9.5만 |
|---|
| 2026.07.28 | ₩2,810 | ₩2,850 | ₩2,690 | ₩2,800 | -0.36% | 9만 |
|---|
| 2026.07.27 | ₩2,865 | ₩2,955 | ₩2,825 | ₩2,830 | -1.22% | 3만 |
|---|
| 2026.07.24 | ₩2,880 | ₩2,925 | ₩2,775 | ₩2,885 | +0.17% | 4.6만 |
|---|
| 2026.07.23 | ₩2,900 | ₩3,020 | ₩2,805 | ₩2,895 | -0.17% | 7.8만 |
|---|
| 2026.07.22 | ₩3,080 | ₩3,100 | ₩2,910 | ₩2,925 | -5.03% | 6.8만 |
|---|
| 2026.07.21 | ₩3,080 | ₩3,300 | ₩3,020 | ₩3,020 | -1.95% | 4만 |
|---|
| 2026.07.20 | ₩3,200 | ₩3,265 | ₩3,120 | ₩3,170 | -0.94% | 5.6만 |
|---|
| 2026.07.16 | ₩3,105 | ₩3,200 | ₩3,080 | ₩3,200 | +3.06% | 7.3만 |
|---|
| 2026.07.15 | ₩3,200 | ₩3,200 | ₩2,900 | ₩3,105 | -2.97% | 12.7만 |
|---|
| 2026.07.14 | ₩3,200 | ₩3,200 | ₩2,940 | ₩3,100 | -3.13% | 13.8만 |
|---|
| 2026.07.13 | ₩3,180 | ₩3,200 | ₩3,030 | ₩3,100 | -2.52% | 11.4만 |
|---|
| 2026.07.10 | ₩3,120 | ₩3,275 | ₩3,060 | ₩3,205 | +2.72% | 5.5만 |
|---|
| 2026.07.09 | ₩3,100 | ₩3,110 | ₩2,980 | ₩3,055 | -1.45% | 8.9만 |
|---|
| 2026.07.08 | ₩3,125 | ₩3,150 | ₩2,965 | ₩3,110 | -0.48% | 9만 |
|---|
| 2026.07.07 | ₩3,185 | ₩3,225 | ₩3,005 | ₩3,140 | -1.41% | 4.7만 |
|---|
| 2026.07.06 | ₩3,360 | ₩3,360 | ₩3,165 | ₩3,185 | -5.21% | 6.4만 |
|---|
| 2026.07.03 | ₩3,415 | ₩3,450 | ₩3,245 | ₩3,370 | -1.32% | 9.5만 |
|---|
| 2026.07.02 | ₩3,300 | ₩3,400 | ₩3,155 | ₩3,380 | +2.42% | 16.5만 |
|---|
| 2026.07.01 | ₩3,240 | ₩3,400 | ₩3,205 | ₩3,325 | +2.62% | 17.3만 |
|---|
| 2026.06.30 | ₩3,120 | ₩3,355 | ₩2,980 | ₩3,320 | +6.41% | 35.5만 |
|---|
| 2026.06.29 | ₩2,660 | ₩3,100 | ₩2,660 | ₩3,025 | +13.72% | 16만 |
|---|
| 2026.06.26 | ₩2,860 | ₩2,955 | ₩2,700 | ₩2,775 | -2.97% | 13.1만 |
|---|
| 2026.06.25 | ₩2,790 | ₩3,020 | ₩2,750 | ₩2,955 | +5.91% | 12.5만 |
|---|
| 2026.06.24 | ₩2,565 | ₩2,770 | ₩2,565 | ₩2,750 | +7.21% | 8.2만 |
|---|
| 2026.06.23 | ₩2,540 | ₩2,655 | ₩2,535 | ₩2,600 | +2.36% | 6.7만 |
|---|
| 2026.06.22 | ₩2,710 | ₩2,710 | ₩2,600 | ₩2,645 | -2.40% | 3.2만 |
|---|
| 2026.06.19 | ₩2,850 | ₩2,850 | ₩2,580 | ₩2,705 | -5.09% | 6.2만 |
|---|
| 2026.06.18 | ₩2,935 | ₩2,935 | ₩2,735 | ₩2,875 | -2.04% | 3만 |
|---|
| 2026.06.17 | ₩2,935 | ₩2,935 | ₩2,835 | ₩2,895 | -1.36% | 7천 |
|---|
| 2026.06.16 | ₩2,855 | ₩2,920 | ₩2,770 | ₩2,890 | +1.23% | 4.9만 |
|---|
| 2026.06.15 | ₩2,825 | ₩2,875 | ₩2,720 | ₩2,875 | +1.77% | 3.8만 |
|---|
| 2026.06.12 | ₩2,690 | ₩2,760 | ₩2,660 | ₩2,695 | +0.19% | 3.6만 |
|---|
| 2026.06.11 | ₩2,590 | ₩2,695 | ₩2,555 | ₩2,645 | +2.12% | 2.3만 |
|---|
| 2026.06.10 | ₩2,825 | ₩2,825 | ₩2,565 | ₩2,610 | -7.61% | 31 |
|---|
| 2026.06.09 | ₩2,610 | ₩2,865 | ₩2,610 | ₩2,700 | +3.45% | 7.2만 |
|---|
| 2026.06.08 | ₩2,680 | ₩2,850 | ₩2,600 | ₩2,600 | -2.99% | 11.7만 |
|---|
| 2026.06.05 | ₩2,755 | ₩2,820 | ₩2,665 | ₩2,780 | +0.91% | 9.5만 |
|---|
| 2026.06.04 | ₩2,875 | ₩3,065 | ₩2,760 | ₩2,790 | -2.96% | 14만 |
|---|
| 2026.06.02 | ₩2,930 | ₩3,000 | ₩2,830 | ₩2,875 | -1.88% | 13.9만 |
|---|
| 2026.06.01 | ₩2,815 | ₩2,985 | ₩2,700 | ₩2,950 | +4.80% | 13.6만 |
|---|
| 2026.05.29 | ₩2,980 | ₩2,980 | ₩2,700 | ₩2,815 | -5.54% | 13.8만 |
|---|
| 2026.05.28 | ₩2,970 | ₩2,970 | ₩2,680 | ₩2,815 | -5.22% | 71.3만 |
|---|
| 2026.05.27 | ₩3,120 | ₩3,125 | ₩2,950 | ₩2,970 | -4.81% | 11.8만 |
|---|
| 2026.05.26 | ₩3,100 | ₩3,170 | ₩2,990 | ₩3,125 | +0.81% | 15.9만 |
|---|
| 2026.05.22 | ₩2,955 | ₩3,130 | ₩2,865 | ₩3,070 | +3.89% | 17.6만 |
|---|
| 2026.05.21 | ₩2,800 | ₩2,965 | ₩2,640 | ₩2,955 | +5.54% | 14.8만 |
|---|
| 2026.05.20 | ₩2,855 | ₩2,870 | ₩2,695 | ₩2,800 | -1.93% | 16.3만 |
|---|
| 2026.05.19 | ₩2,965 | ₩2,970 | ₩2,820 | ₩2,875 | -3.04% | 7.4만 |
|---|
| 2026.05.18 | ₩2,985 | ₩2,985 | ₩2,750 | ₩2,965 | -0.67% | 5.9만 |
|---|
| 2026.05.15 | ₩2,960 | ₩3,000 | ₩2,855 | ₩2,940 | -0.68% | 9.8만 |
|---|
| 2026.05.14 | ₩2,915 | ₩2,985 | ₩2,820 | ₩2,925 | +0.34% | 5.4만 |
|---|
| 2026.05.13 | ₩2,940 | ₩2,945 | ₩2,730 | ₩2,920 | -0.68% | 19.4만 |
|---|
| 2026.05.12 | ₩2,910 | ₩2,950 | ₩2,825 | ₩2,900 | -0.34% | 16.4만 |
|---|
| 2026.05.11 | ₩3,100 | ₩3,100 | ₩2,895 | ₩2,920 | -5.81% | 19.1만 |
|---|
| 2026.05.08 | ₩3,095 | ₩3,125 | ₩3,060 | ₩3,100 | +0.16% | 6.3만 |
|---|
| 2026.05.07 | ₩3,180 | ₩3,205 | ₩3,100 | ₩3,110 | -2.20% | 16.1만 |
|---|
| 2026.05.06 | ₩3,260 | ₩3,325 | ₩3,185 | ₩3,215 | -1.38% | 14.8만 |
|---|
| 2026.05.04 | ₩3,175 | ₩3,265 | ₩3,175 | ₩3,255 | +2.52% | 10.5만 |
|---|
| 2026.04.30 | ₩3,335 | ₩3,335 | ₩3,170 | ₩3,175 | -4.80% | 12.1만 |
|---|
| 2026.04.29 | ₩3,185 | ₩3,260 | ₩3,165 | ₩3,260 | +2.35% | 12.7만 |
|---|
| 2026.04.28 | ₩3,275 | ₩3,290 | ₩3,200 | ₩3,210 | -1.98% | 6.5만 |
|---|
| 2026.04.27 | ₩3,250 | ₩3,320 | ₩3,230 | ₩3,275 | +0.77% | 5.7만 |
|---|
| 2026.04.24 | ₩3,300 | ₩3,310 | ₩3,185 | ₩3,250 | -1.52% | 24.5만 |
|---|
| 2026.04.23 | ₩3,370 | ₩3,370 | ₩3,255 | ₩3,290 | -2.37% | 5.7만 |
|---|
| 2026.04.22 | ₩3,325 | ₩3,385 | ₩3,270 | ₩3,330 | +0.15% | 9.8만 |
|---|
| 2026.04.21 | ₩3,465 | ₩3,465 | ₩3,305 | ₩3,335 | -3.75% | 10.2만 |
|---|
| 2026.04.20 | ₩3,465 | ₩3,465 | ₩3,290 | ₩3,395 | -2.02% | 9.6만 |
|---|
| 2026.04.17 | ₩3,390 | ₩3,485 | ₩3,250 | ₩3,400 | +0.29% | 29.4만 |
|---|
| 2026.04.16 | ₩3,390 | ₩3,390 | ₩3,325 | ₩3,360 | -0.88% | 8.9만 |
|---|
| 2026.04.15 | ₩3,335 | ₩3,445 | ₩3,280 | ₩3,335 | 0.00% | 26.1만 |
|---|
| 2026.04.14 | ₩3,245 | ₩3,315 | ₩3,235 | ₩3,275 | +0.92% | 5.4만 |
|---|
| 2026.04.13 | ₩3,185 | ₩3,190 | ₩3,100 | ₩3,180 | -0.16% | 4만 |
|---|
| 2026.04.10 | ₩3,165 | ₩3,245 | ₩3,140 | ₩3,200 | +1.11% | 7.1만 |
|---|
| 2026.04.09 | ₩3,200 | ₩3,200 | ₩3,130 | ₩3,190 | -0.31% | 2.4만 |
|---|
| 2026.04.08 | ₩3,165 | ₩3,225 | ₩3,165 | ₩3,205 | +1.26% | 4.6만 |
|---|
| 2026.04.07 | ₩3,160 | ₩3,160 | ₩3,050 | ₩3,105 | -1.74% | 4.4만 |
|---|
| 2026.04.06 | ₩3,165 | ₩3,220 | ₩3,095 | ₩3,135 | -0.95% | 6.8만 |
|---|
| 2026.04.03 | ₩3,265 | ₩3,265 | ₩3,140 | ₩3,165 | -3.06% | 5.4만 |
|---|
| 2026.04.02 | ₩3,340 | ₩3,395 | ₩3,135 | ₩3,205 | -4.04% | 10.3만 |
|---|
| 2026.04.01 | ₩3,280 | ₩3,430 | ₩3,210 | ₩3,385 | +3.20% | 10.7만 |
|---|
| 2026.03.31 | ₩3,250 | ₩3,250 | ₩3,100 | ₩3,205 | -1.38% | 6.7만 |
|---|
| 2026.03.30 | ₩3,220 | ₩3,335 | ₩3,215 | ₩3,250 | +0.93% | 6.3만 |
|---|
| 2026.03.27 | ₩3,290 | ₩3,350 | ₩3,205 | ₩3,340 | +1.52% | 7.5만 |
|---|
| 2026.03.26 | ₩3,350 | ₩3,350 | ₩3,245 | ₩3,290 | -1.79% | 5.2만 |
|---|
| 2026.03.25 | ₩3,390 | ₩3,390 | ₩3,270 | ₩3,350 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩3,300 | ₩3,340 | ₩3,210 | ₩3,335 | +1.06% | 8만 |
|---|
| 2026.03.23 | ₩3,380 | ₩3,410 | ₩3,190 | ₩3,220 | -4.73% | 19만 |
|---|
| 2026.03.20 | ₩3,400 | ₩3,490 | ₩3,390 | ₩3,420 | +0.59% | 5.7만 |
|---|
| 2026.03.19 | ₩3,475 | ₩3,475 | ₩3,370 | ₩3,400 | -2.16% | 4.7만 |
|---|
| 2026.03.18 | ₩3,490 | ₩3,495 | ₩3,450 | ₩3,475 | -0.43% | 2.2만 |
|---|
| 2026.03.17 | ₩3,470 | ₩3,540 | ₩3,440 | ₩3,470 | 0.00% | 5.1만 |
|---|
| 2026.03.16 | ₩3,480 | ₩3,480 | ₩3,350 | ₩3,410 | -2.01% | 4.5만 |
|---|
| 2026.03.13 | ₩3,500 | ₩3,540 | ₩3,425 | ₩3,460 | -1.14% | 7.9만 |
|---|
| 2026.03.12 | ₩3,520 | ₩3,600 | ₩3,485 | ₩3,530 | +0.28% | 8.4만 |
|---|
| 2026.03.11 | ₩3,485 | ₩3,590 | ₩3,450 | ₩3,530 | +1.29% | 6.3만 |
|---|
| 2026.03.10 | ₩3,480 | ₩3,540 | ₩3,410 | ₩3,485 | +0.14% | 7.4만 |
|---|
| 2026.03.09 | ₩3,600 | ₩3,600 | ₩3,305 | ₩3,380 | -6.11% | 16.1만 |
|---|
| 2026.03.06 | ₩3,620 | ₩3,715 | ₩3,520 | ₩3,685 | +1.80% | 5.8만 |
|---|
| 2026.03.05 | ₩3,300 | ₩3,705 | ₩3,300 | ₩3,660 | +10.91% | 16.4만 |
|---|
| 2026.03.04 | ₩3,585 | ₩3,590 | ₩3,170 | ₩3,190 | -11.02% | 32.9만 |
|---|
| 2026.03.03 | ₩3,735 | ₩3,800 | ₩3,550 | ₩3,620 | -3.08% | 16.8만 |
|---|
| 2026.02.27 | ₩3,900 | ₩3,950 | ₩3,800 | ₩3,845 | -1.41% | 21.9만 |
|---|
| 2026.02.26 | ₩4,050 | ₩4,200 | ₩3,875 | ₩3,950 | -2.47% | 19.9만 |
|---|
| 2026.02.25 | ₩4,165 | ₩4,260 | ₩3,965 | ₩4,040 | -3.00% | 20.3만 |
|---|
| 2026.02.24 | ₩4,000 | ₩4,245 | ₩3,955 | ₩4,165 | +4.13% | 32.4만 |
|---|
| 2026.02.23 | ₩4,070 | ₩4,200 | ₩4,005 | ₩4,040 | -0.74% | 11.3만 |
|---|
| 2026.02.20 | ₩4,250 | ₩4,250 | ₩4,075 | ₩4,090 | -3.76% | 20만 |
|---|
| 2026.02.19 | ₩4,080 | ₩4,275 | ₩4,045 | ₩4,180 | +2.45% | 41만 |
|---|
| 2026.02.13 | ₩3,825 | ₩4,205 | ₩3,770 | ₩4,125 | +7.84% | 76.9만 |
|---|
| 2026.02.12 | ₩3,885 | ₩3,900 | ₩3,765 | ₩3,865 | -0.51% | 9.8만 |
|---|
| 2026.02.11 | ₩3,875 | ₩3,990 | ₩3,855 | ₩3,885 | +0.26% | 15.1만 |
|---|
| 2026.02.10 | ₩3,750 | ₩4,110 | ₩3,700 | ₩3,900 | +4.00% | 90.1만 |
|---|
| 2026.02.09 | ₩3,700 | ₩3,815 | ₩3,650 | ₩3,750 | +1.35% | 7.8만 |
|---|
| 2026.02.06 | ₩3,565 | ₩3,685 | ₩3,480 | ₩3,625 | +1.68% | 5.8만 |
|---|
| 2026.02.05 | ₩3,780 | ₩3,800 | ₩3,640 | ₩3,720 | -1.59% | 8.5만 |
|---|
| 2026.02.04 | ₩3,760 | ₩3,850 | ₩3,690 | ₩3,815 | +1.46% | 9.4만 |
|---|
| 2026.02.03 | ₩3,640 | ₩3,780 | ₩3,630 | ₩3,760 | +3.30% | 10.7만 |
|---|
| 2026.02.02 | ₩3,745 | ₩3,765 | ₩3,560 | ₩3,600 | -3.87% | 15.4만 |
|---|
| 2026.01.30 | ₩3,665 | ₩3,755 | ₩3,575 | ₩3,650 | -0.41% | 11.9만 |
|---|
| 2026.01.29 | ₩3,585 | ₩3,700 | ₩3,500 | ₩3,700 | +3.21% | 18만 |
|---|
| 2026.01.28 | ₩3,855 | ₩3,860 | ₩3,600 | ₩3,630 | -5.84% | 24.2만 |
|---|
| 2026.01.27 | ₩3,780 | ₩3,855 | ₩3,710 | ₩3,855 | +1.98% | 18.6만 |
|---|
| 2026.01.26 | ₩3,800 | ₩3,820 | ₩3,670 | ₩3,775 | -0.66% | 23.9만 |
|---|
| 2026.01.23 | ₩3,380 | ₩3,835 | ₩3,380 | ₩3,720 | +10.06% | 100.8만 |
|---|
| 2026.01.22 | ₩3,415 | ₩3,475 | ₩3,355 | ₩3,380 | -1.02% | 7.4만 |
|---|
| 2026.01.21 | ₩3,515 | ₩3,515 | ₩3,340 | ₩3,405 | -3.13% | 7.5만 |
|---|
| 2026.01.20 | ₩3,420 | ₩3,535 | ₩3,360 | ₩3,465 | +1.32% | 9.9만 |
|---|
| 2026.01.19 | ₩3,525 | ₩3,525 | ₩3,405 | ₩3,415 | -3.12% | 9.2만 |
|---|
| 2026.01.16 | ₩3,730 | ₩3,745 | ₩3,500 | ₩3,535 | -5.23% | 20.6만 |
|---|
| 2026.01.15 | ₩3,450 | ₩3,665 | ₩3,350 | ₩3,650 | +5.80% | 25.6만 |
|---|
| 2026.01.14 | ₩3,560 | ₩3,585 | ₩3,455 | ₩3,495 | -1.83% | 12.6만 |
|---|
| 2026.01.13 | ₩3,650 | ₩3,695 | ₩3,505 | ₩3,560 | -2.47% | 10.4만 |
|---|
| 2026.01.12 | ₩3,655 | ₩3,680 | ₩3,580 | ₩3,605 | -1.37% | 9.8만 |
|---|
| 2026.01.09 | ₩3,555 | ₩3,690 | ₩3,515 | ₩3,690 | +3.80% | 5.4만 |
|---|
| 2026.01.08 | ₩3,625 | ₩3,645 | ₩3,490 | ₩3,555 | -1.93% | 4.6만 |
|---|
| 2026.01.07 | ₩3,710 | ₩3,710 | ₩3,595 | ₩3,625 | -2.29% | 4만 |
|---|
| 2026.01.06 | ₩3,690 | ₩3,755 | ₩3,620 | ₩3,710 | +0.54% | 4.4만 |
|---|
| 2026.01.05 | ₩3,600 | ₩3,695 | ₩3,570 | ₩3,695 | +2.64% | 3.4만 |
|---|
| 2026.01.02 | ₩3,540 | ₩3,635 | ₩3,515 | ₩3,610 | +1.98% | 1.9만 |
|---|
| 2025.12.30 | ₩3,535 | ₩3,620 | ₩3,510 | ₩3,540 | +0.14% | 1.9만 |
|---|
| 2025.12.29 | ₩3,490 | ₩3,620 | ₩3,465 | ₩3,595 | +3.01% | 3.4만 |
|---|
| 2025.12.26 | ₩3,585 | ₩3,585 | ₩3,495 | ₩3,520 | -1.81% | 4.9만 |
|---|
| 2025.12.24 | ₩3,610 | ₩3,615 | ₩3,525 | ₩3,550 | -1.66% | 4.4만 |
|---|
| 2025.12.23 | ₩3,705 | ₩3,745 | ₩3,595 | ₩3,610 | -2.56% | 4.6만 |
|---|
| 2025.12.22 | ₩3,580 | ₩3,740 | ₩3,580 | ₩3,715 | +3.77% | 7.3만 |
|---|
| 2025.12.19 | ₩3,515 | ₩3,625 | ₩3,490 | ₩3,560 | +1.28% | 4.9만 |
|---|
| 2025.12.18 | ₩3,520 | ₩3,575 | ₩3,490 | ₩3,550 | +0.85% | 3.8만 |
|---|
| 2025.12.17 | ₩3,540 | ₩3,600 | ₩3,520 | ₩3,585 | +1.27% | 6.3만 |
|---|
| 2025.12.16 | ₩3,695 | ₩3,695 | ₩3,550 | ₩3,550 | -3.92% | 10.2만 |
|---|
| 2025.12.15 | ₩3,775 | ₩3,775 | ₩3,630 | ₩3,700 | -1.99% | 8.8만 |
|---|
| 2025.12.12 | ₩3,710 | ₩3,775 | ₩3,690 | ₩3,770 | +1.62% | 4.5만 |
|---|
| 2025.12.11 | ₩3,695 | ₩3,760 | ₩3,650 | ₩3,710 | +0.41% | 8.2만 |
|---|
| 2025.12.10 | ₩3,790 | ₩3,790 | ₩3,660 | ₩3,680 | -2.90% | 10.5만 |
|---|
| 2025.12.09 | ₩3,710 | ₩3,810 | ₩3,710 | ₩3,790 | +2.16% | 6.7만 |
|---|
| 2025.12.08 | ₩3,705 | ₩3,735 | ₩3,680 | ₩3,715 | +0.27% | 5.8만 |
|---|
| 2025.12.05 | ₩3,695 | ₩3,745 | ₩3,675 | ₩3,725 | +0.81% | 5.8만 |
|---|
| 2025.12.04 | ₩3,755 | ₩3,760 | ₩3,675 | ₩3,700 | -1.46% | 5.5만 |
|---|
| 2025.12.03 | ₩3,700 | ₩3,760 | ₩3,695 | ₩3,750 | +1.35% | 5.5만 |
|---|
| 2025.12.02 | ₩3,705 | ₩3,755 | ₩3,655 | ₩3,685 | -0.54% | 12.5만 |
|---|
| 2025.12.01 | ₩3,795 | ₩3,860 | ₩3,735 | ₩3,745 | -1.32% | 12만 |
|---|
| 2025.11.28 | ₩3,780 | ₩3,840 | ₩3,765 | ₩3,795 | +0.40% | 14.9만 |
|---|
| 2025.11.27 | ₩3,820 | ₩3,870 | ₩3,690 | ₩3,810 | -0.26% | 14.8만 |
|---|
| 2025.11.26 | ₩3,800 | ₩3,885 | ₩3,735 | ₩3,835 | +0.92% | 13.3만 |
|---|
| 2025.11.25 | ₩4,175 | ₩4,220 | ₩3,760 | ₩3,785 | -9.34% | 52.1만 |
|---|
| 2025.11.24 | ₩4,410 | ₩4,470 | ₩4,050 | ₩4,160 | -5.67% | 45.2만 |
|---|
| 2025.11.21 | ₩4,095 | ₩4,360 | ₩4,095 | ₩4,295 | +4.88% | 19.9만 |
|---|
| 2025.11.20 | ₩4,220 | ₩4,270 | ₩4,140 | ₩4,245 | +0.59% | 7.4만 |
|---|
| 2025.11.19 | ₩4,160 | ₩4,290 | ₩4,120 | ₩4,175 | +0.36% | 12.5만 |
|---|
| 2025.11.18 | ₩4,385 | ₩4,385 | ₩4,155 | ₩4,200 | -4.22% | 15만 |
|---|
| 2025.11.17 | ₩4,385 | ₩4,430 | ₩4,325 | ₩4,365 | -0.46% | 22.2만 |
|---|
| 2025.11.14 | ₩4,250 | ₩4,405 | ₩4,190 | ₩4,350 | +2.35% | 30.8만 |
|---|
| 2025.11.13 | ₩4,235 | ₩4,450 | ₩4,165 | ₩4,305 | +1.65% | 70.1만 |
|---|
| 2025.11.12 | ₩3,980 | ₩4,380 | ₩3,950 | ₩4,225 | +6.16% | 197만 |
|---|
| 2025.11.11 | ₩3,895 | ₩3,970 | ₩3,785 | ₩3,835 | -1.54% | 10.2만 |
|---|
| 2025.11.10 | ₩3,660 | ₩3,905 | ₩3,660 | ₩3,880 | +6.01% | 11.1만 |
|---|
| 2025.11.07 | ₩3,705 | ₩3,765 | ₩3,620 | ₩3,695 | -0.27% | 8.5만 |
|---|
| 2025.11.06 | ₩3,630 | ₩3,990 | ₩3,595 | ₩3,740 | +3.03% | 41.8만 |
|---|
| 2025.11.05 | ₩3,710 | ₩3,710 | ₩3,540 | ₩3,630 | -2.16% | 21.8만 |
|---|
| 2025.11.04 | ₩3,830 | ₩3,850 | ₩3,680 | ₩3,720 | -2.87% | 16만 |
|---|
| 2025.11.03 | ₩3,960 | ₩4,020 | ₩3,810 | ₩3,850 | -2.78% | 11.6만 |
|---|
| 2025.10.31 | ₩3,865 | ₩3,960 | ₩3,820 | ₩3,960 | +2.46% | 13.1만 |
|---|
| 2025.10.30 | ₩3,985 | ₩3,985 | ₩3,800 | ₩3,910 | -1.88% | 16.5만 |
|---|
| 2025.10.29 | ₩4,065 | ₩4,065 | ₩3,930 | ₩3,985 | -1.97% | 7.1만 |
|---|
| 2025.10.28 | ₩4,030 | ₩4,075 | ₩3,970 | ₩4,030 | 0.00% | 11만 |
|---|
| 2025.10.27 | ₩4,015 | ₩4,095 | ₩4,010 | ₩4,070 | +1.37% | 6.2만 |
|---|
| 2025.10.24 | ₩4,040 | ₩4,065 | ₩3,985 | ₩4,015 | -0.62% | 8.7만 |
|---|
| 2025.10.23 | ₩4,005 | ₩4,100 | ₩3,940 | ₩4,070 | +1.62% | 9.7만 |
|---|
| 2025.10.22 | ₩3,990 | ₩4,020 | ₩3,910 | ₩4,000 | +0.25% | 9.6만 |
|---|
| 2025.10.21 | ₩4,010 | ₩4,065 | ₩3,980 | ₩4,030 | +0.50% | 6.1만 |
|---|
| 2025.10.20 | ₩4,010 | ₩4,050 | ₩3,965 | ₩4,035 | +0.62% | 8.7만 |
|---|
| 2025.10.17 | ₩4,015 | ₩4,120 | ₩3,965 | ₩4,050 | +0.87% | 9.2만 |
|---|
| 2025.10.16 | ₩4,145 | ₩4,170 | ₩4,015 | ₩4,030 | -2.77% | 15.9만 |
|---|
| 2025.10.15 | ₩4,155 | ₩4,200 | ₩4,120 | ₩4,155 | 0.00% | 5.8만 |
|---|
| 2025.10.14 | ₩4,255 | ₩4,280 | ₩4,140 | ₩4,160 | -2.23% | 10.4만 |
|---|
| 2025.10.13 | ₩4,190 | ₩4,255 | ₩4,140 | ₩4,240 | +1.19% | 5.4만 |
|---|
| 2025.10.10 | ₩4,300 | ₩4,300 | ₩4,155 | ₩4,290 | -0.23% | 8.2만 |
|---|