시장 데이터를 불러오는 중
전체 종목
케이씨에스 과거 주가
115500.KQ · KOSDAQ
주요 제품·사업: 컴퓨터시스템 통합 구축 및 철도 도로 교통인프라
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115500.KQ · KOSDAQ
주요 제품·사업: 컴퓨터시스템 통합 구축 및 철도 도로 교통인프라
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,750 | ₩12,030 | ₩11,180 | ₩11,540 | -1.79% | 28.7만 |
| 2026.10.07 | ₩12,630 | ₩12,660 | ₩11,920 | ₩11,940 | -5.46% | 56.3만 |
| 2026.10.06 | ₩11,540 | ₩13,390 | ₩11,100 | ₩12,750 | +10.49% | 412.9만 |
| 2026.10.02 | ₩10,620 | ₩10,760 | ₩10,550 | ₩10,710 | +0.85% | 23.2만 |
| 2026.10.01 | ₩10,610 | ₩10,620 | ₩10,160 | ₩10,580 | -0.28% | 15.1만 |
| 2026.09.30 | ₩10,700 | ₩10,960 | ₩10,600 | ₩10,610 | -0.84% | 19.9만 |
| 2026.09.29 | ₩11,010 | ₩11,010 | ₩10,270 | ₩10,670 | -3.09% | 32.6만 |
| 2026.09.28 | ₩10,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,060 |
| ₩11,200 |
| +10.89% |
| 176.9만 |
| 2026.09.23 | ₩10,060 | ₩10,650 | ₩10,020 | ₩10,080 | +0.20% | 48.8만 |
|---|
| 2026.09.22 | ₩10,270 | ₩10,300 | ₩9,650 | ₩9,650 | -6.04% | 13.7만 |
|---|
| 2026.09.21 | ₩10,400 | ₩10,480 | ₩9,930 | ₩10,010 | -3.75% | 19만 |
|---|
| 2026.09.18 | ₩10,490 | ₩11,110 | ₩10,360 | ₩10,370 | -1.14% | 50.8만 |
|---|
| 2026.09.17 | ₩10,210 | ₩10,460 | ₩10,050 | ₩10,060 | -1.47% | 24.4만 |
|---|
| 2026.09.16 | ₩10,430 | ₩11,300 | ₩10,170 | ₩10,200 | -2.21% | 53.3만 |
|---|
| 2026.09.15 | ₩9,940 | ₩10,990 | ₩9,650 | ₩10,620 | +6.84% | 99.1만 |
|---|
| 2026.09.14 | ₩10,260 | ₩10,940 | ₩9,780 | ₩9,990 | -2.63% | 105.1만 |
|---|
| 2026.09.11 | ₩9,100 | ₩10,720 | ₩9,060 | ₩9,950 | +9.34% | 212.2만 |
|---|
| 2026.09.10 | ₩9,210 | ₩9,210 | ₩8,810 | ₩9,050 | -1.74% | 6.5만 |
|---|
| 2026.09.09 | ₩9,200 | ₩9,910 | ₩8,910 | ₩9,240 | +0.43% | 36.2만 |
|---|
| 2026.09.08 | ₩8,780 | ₩9,040 | ₩8,760 | ₩8,830 | +0.57% | 5.2만 |
|---|
| 2026.09.07 | ₩8,850 | ₩8,950 | ₩8,630 | ₩8,810 | -0.45% | 2.8만 |
|---|
| 2026.09.04 | ₩8,490 | ₩8,850 | ₩8,490 | ₩8,760 | +3.18% | 3.1만 |
|---|
| 2026.09.03 | ₩8,660 | ₩8,790 | ₩8,400 | ₩8,420 | -2.77% | 4만 |
|---|
| 2026.09.02 | ₩8,700 | ₩8,880 | ₩8,560 | ₩8,650 | -0.57% | 2.6만 |
|---|
| 2026.09.01 | ₩9,120 | ₩9,150 | ₩8,870 | ₩8,970 | -1.64% | 2.9만 |
|---|
| 2026.08.31 | ₩9,150 | ₩9,160 | ₩8,700 | ₩9,090 | -0.66% | 6.8만 |
|---|
| 2026.08.28 | ₩9,170 | ₩9,900 | ₩8,930 | ₩9,250 | +0.87% | 15.3만 |
|---|
| 2026.08.27 | ₩8,800 | ₩9,280 | ₩8,800 | ₩9,070 | +3.07% | 6.1만 |
|---|
| 2026.08.26 | ₩8,750 | ₩8,900 | ₩8,600 | ₩8,800 | +0.57% | 2.4만 |
|---|
| 2026.08.25 | ₩8,420 | ₩8,890 | ₩8,110 | ₩8,770 | +4.16% | 2.9만 |
|---|
| 2026.08.24 | ₩8,860 | ₩9,060 | ₩8,540 | ₩8,620 | -2.71% | 3.5만 |
|---|
| 2026.08.21 | ₩8,920 | ₩8,970 | ₩8,500 | ₩8,590 | -3.70% | 3.7만 |
|---|
| 2026.08.20 | ₩8,830 | ₩9,100 | ₩8,660 | ₩9,000 | +1.93% | 4.4만 |
|---|
| 2026.08.19 | ₩8,600 | ₩9,080 | ₩8,460 | ₩8,730 | +1.51% | 6만 |
|---|
| 2026.08.18 | ₩9,420 | ₩9,460 | ₩8,940 | ₩8,990 | -4.56% | 6.8만 |
|---|
| 2026.08.14 | ₩9,700 | ₩9,770 | ₩9,370 | ₩9,550 | -1.55% | 7.5만 |
|---|
| 2026.08.13 | ₩9,660 | ₩9,930 | ₩9,420 | ₩9,700 | +0.41% | 18.8만 |
|---|
| 2026.08.12 | ₩9,250 | ₩9,380 | ₩9,000 | ₩9,200 | -0.54% | 7.7만 |
|---|
| 2026.08.11 | ₩9,000 | ₩9,170 | ₩8,610 | ₩9,170 | +1.89% | 7.3만 |
|---|
| 2026.08.10 | ₩8,800 | ₩9,100 | ₩8,660 | ₩9,040 | +2.73% | 10.5만 |
|---|
| 2026.08.07 | ₩8,610 | ₩8,630 | ₩8,100 | ₩8,340 | -3.14% | 4.3만 |
|---|
| 2026.08.06 | ₩8,610 | ₩8,750 | ₩8,310 | ₩8,440 | -1.97% | 6.8만 |
|---|
| 2026.08.05 | ₩8,500 | ₩8,950 | ₩8,380 | ₩8,710 | +2.47% | 12.2만 |
|---|
| 2026.08.04 | ₩7,920 | ₩8,300 | ₩7,910 | ₩8,250 | +4.17% | 6만 |
|---|
| 2026.08.03 | ₩7,550 | ₩7,980 | ₩7,310 | ₩7,590 | +0.53% | 5.6만 |
|---|
| 2026.07.31 | ₩7,000 | ₩7,690 | ₩6,880 | ₩7,690 | +9.86% | 8.8만 |
|---|
| 2026.07.30 | ₩6,120 | ₩6,880 | ₩6,120 | ₩6,680 | +9.15% | 7.2만 |
|---|
| 2026.07.29 | ₩7,310 | ₩7,550 | ₩6,530 | ₩6,710 | -8.21% | 11.2만 |
|---|
| 2026.07.28 | ₩8,600 | ₩8,600 | ₩7,200 | ₩7,380 | -14.19% | 33.3만 |
|---|
| 2026.07.27 | ₩7,880 | ₩8,110 | ₩7,720 | ₩7,820 | -0.76% | 2.6만 |
|---|
| 2026.07.24 | ₩8,190 | ₩8,190 | ₩7,740 | ₩7,830 | -4.40% | 4.1만 |
|---|
| 2026.07.23 | ₩7,870 | ₩8,190 | ₩7,800 | ₩8,150 | +3.56% | 4만 |
|---|
| 2026.07.22 | ₩7,860 | ₩8,060 | ₩7,640 | ₩7,700 | -2.04% | 5만 |
|---|
| 2026.07.21 | ₩7,450 | ₩7,740 | ₩7,250 | ₩7,600 | +2.01% | 5.3만 |
|---|
| 2026.07.20 | ₩7,910 | ₩7,910 | ₩7,400 | ₩7,500 | -5.18% | 5.1만 |
|---|
| 2026.07.16 | ₩8,340 | ₩8,340 | ₩7,910 | ₩8,020 | -3.84% | 4.9만 |
|---|
| 2026.07.15 | ₩8,150 | ₩8,490 | ₩8,120 | ₩8,360 | +2.58% | 5.3만 |
|---|
| 2026.07.14 | ₩8,060 | ₩8,120 | ₩7,310 | ₩8,000 | -0.74% | 7.4만 |
|---|
| 2026.07.13 | ₩8,760 | ₩9,120 | ₩8,050 | ₩8,120 | -7.31% | 7.1만 |
|---|
| 2026.07.10 | ₩7,990 | ₩8,890 | ₩7,990 | ₩8,760 | +9.64% | 8.9만 |
|---|
| 2026.07.09 | ₩7,860 | ₩8,350 | ₩7,660 | ₩7,980 | +1.53% | 8.6만 |
|---|
| 2026.07.08 | ₩8,250 | ₩8,500 | ₩7,930 | ₩7,960 | -3.52% | 11.6만 |
|---|
| 2026.07.07 | ₩8,750 | ₩8,960 | ₩8,420 | ₩8,500 | -2.86% | 7.9만 |
|---|
| 2026.07.06 | ₩8,800 | ₩8,980 | ₩8,490 | ₩8,770 | -0.34% | 8.6만 |
|---|
| 2026.07.03 | ₩8,690 | ₩8,800 | ₩8,220 | ₩8,750 | +0.69% | 8.2만 |
|---|
| 2026.07.02 | ₩9,150 | ₩9,150 | ₩8,610 | ₩8,690 | -5.03% | 13.9만 |
|---|
| 2026.07.01 | ₩9,280 | ₩9,550 | ₩8,800 | ₩9,150 | -1.40% | 13.1만 |
|---|
| 2026.06.30 | ₩9,540 | ₩9,690 | ₩9,230 | ₩9,280 | -2.73% | 8.8만 |
|---|
| 2026.06.29 | ₩8,940 | ₩9,470 | ₩8,710 | ₩9,450 | +5.70% | 14.6만 |
|---|
| 2026.06.26 | ₩9,570 | ₩9,570 | ₩8,750 | ₩8,990 | -6.06% | 21.3만 |
|---|
| 2026.06.25 | ₩10,500 | ₩10,700 | ₩9,500 | ₩9,580 | -8.76% | 45.7만 |
|---|
| 2026.06.24 | ₩10,460 | ₩12,000 | ₩10,430 | ₩11,010 | +5.26% | 111.7만 |
|---|
| 2026.06.23 | ₩11,790 | ₩13,100 | ₩10,330 | ₩10,370 | -12.04% | 271.8만 |
|---|
| 2026.06.22 | ₩10,850 | ₩11,170 | ₩10,550 | ₩10,800 | -0.46% | 10.7만 |
|---|
| 2026.06.19 | ₩11,560 | ₩11,720 | ₩10,670 | ₩10,950 | -5.28% | 15.5만 |
|---|
| 2026.06.18 | ₩12,050 | ₩12,140 | ₩11,560 | ₩11,770 | -2.32% | 13만 |
|---|
| 2026.06.17 | ₩12,470 | ₩12,470 | ₩11,930 | ₩12,060 | -3.29% | 15.5만 |
|---|
| 2026.06.16 | ₩12,560 | ₩12,760 | ₩12,100 | ₩12,350 | -1.67% | 16.3만 |
|---|
| 2026.06.15 | ₩12,210 | ₩12,820 | ₩12,070 | ₩12,630 | +3.44% | 22.8만 |
|---|
| 2026.06.12 | ₩12,180 | ₩12,460 | ₩11,990 | ₩12,100 | -0.66% | 15.5만 |
|---|
| 2026.06.11 | ₩11,480 | ₩11,900 | ₩11,210 | ₩11,780 | +2.61% | 19.6만 |
|---|
| 2026.06.10 | ₩11,900 | ₩12,110 | ₩11,100 | ₩11,570 | -2.77% | 100 |
|---|
| 2026.06.09 | ₩12,530 | ₩13,260 | ₩11,620 | ₩12,190 | -2.71% | 74만 |
|---|
| 2026.06.08 | ₩11,670 | ₩12,390 | ₩11,400 | ₩11,640 | -0.26% | 17.9만 |
|---|
| 2026.06.05 | ₩13,500 | ₩13,740 | ₩13,040 | ₩13,250 | -1.85% | 15.8만 |
|---|
| 2026.06.04 | ₩13,570 | ₩14,180 | ₩13,210 | ₩14,040 | +3.46% | 26.8만 |
|---|
| 2026.06.02 | ₩13,910 | ₩14,260 | ₩13,330 | ₩13,730 | -1.29% | 38.7만 |
|---|
| 2026.06.01 | ₩15,600 | ₩15,970 | ₩14,360 | ₩14,690 | -5.83% | 50.6만 |
|---|
| 2026.05.29 | ₩18,670 | ₩19,000 | ₩16,500 | ₩16,500 | -11.62% | 120.2만 |
|---|
| 2026.05.28 | ₩19,710 | ₩19,720 | ₩16,900 | ₩17,390 | -11.77% | 87만 |
|---|
| 2026.05.27 | ₩19,630 | ₩23,750 | ₩19,000 | ₩19,690 | +0.31% | 575.7만 |
|---|
| 2026.05.26 | ₩16,850 | ₩20,600 | ₩16,840 | ₩20,600 | +22.26% | 536.9만 |
|---|
| 2026.05.22 | ₩16,820 | ₩17,820 | ₩15,730 | ₩15,850 | -5.77% | 394.6만 |
|---|
| 2026.05.21 | ₩14,000 | ₩14,350 | ₩13,700 | ₩13,710 | -2.07% | 26.6만 |
|---|
| 2026.05.20 | ₩14,000 | ₩14,300 | ₩12,770 | ₩13,280 | -5.14% | 37만 |
|---|
| 2026.05.19 | ₩14,250 | ₩16,370 | ₩13,550 | ₩14,870 | +4.35% | 187.1만 |
|---|
| 2026.05.18 | ₩13,780 | ₩14,080 | ₩13,150 | ₩13,910 | +0.94% | 29.9만 |
|---|
| 2026.05.15 | ₩17,230 | ₩17,240 | ₩14,050 | ₩14,360 | -16.66% | 82.7만 |
|---|
| 2026.05.14 | ₩18,780 | ₩18,780 | ₩17,010 | ₩17,170 | -8.57% | 75만 |
|---|
| 2026.05.13 | ₩17,520 | ₩19,900 | ₩17,150 | ₩18,830 | +7.48% | 526.3만 |
|---|
| 2026.05.12 | ₩18,100 | ₩18,650 | ₩15,550 | ₩17,140 | -5.30% | 149만 |
|---|
| 2026.05.11 | ₩17,050 | ₩17,890 | ₩16,520 | ₩16,650 | -2.35% | 81만 |
|---|
| 2026.05.08 | ₩17,000 | ₩17,470 | ₩16,100 | ₩16,700 | -1.76% | 46.5만 |
|---|
| 2026.05.07 | ₩16,790 | ₩18,000 | ₩16,330 | ₩17,200 | +2.44% | 100.6만 |
|---|
| 2026.05.06 | ₩16,030 | ₩18,100 | ₩15,310 | ₩17,370 | +8.36% | 194.1만 |
|---|
| 2026.05.04 | ₩16,560 | ₩16,580 | ₩15,910 | ₩16,000 | -3.38% | 32.6만 |
|---|
| 2026.04.30 | ₩15,680 | ₩16,250 | ₩15,430 | ₩15,870 | +1.21% | 27.2만 |
|---|
| 2026.04.29 | ₩16,240 | ₩16,250 | ₩15,170 | ₩15,810 | -2.65% | 25.3만 |
|---|
| 2026.04.28 | ₩16,900 | ₩16,990 | ₩15,680 | ₩15,930 | -5.74% | 39.3만 |
|---|
| 2026.04.27 | ₩16,080 | ₩16,820 | ₩15,590 | ₩16,820 | +4.60% | 52.6만 |
|---|
| 2026.04.24 | ₩16,750 | ₩16,930 | ₩16,040 | ₩16,080 | -4.00% | 62.8만 |
|---|
| 2026.04.23 | ₩18,600 | ₩18,600 | ₩16,640 | ₩17,330 | -6.83% | 138.6만 |
|---|
| 2026.04.22 | ₩20,250 | ₩20,750 | ₩18,850 | ₩19,000 | -6.17% | 154.5만 |
|---|
| 2026.04.21 | ₩27,400 | ₩27,500 | ₩19,550 | ₩21,700 | -20.80% | 651만 |
|---|
| 2026.04.20 | ₩20,000 | ₩23,100 | ₩19,300 | ₩23,100 | +15.50% | 175.8만 |
|---|
| 2026.04.17 | ₩18,470 | ₩20,300 | ₩16,010 | ₩17,780 | -3.74% | 1070.2만 |
|---|
| 2026.04.16 | ₩17,780 | ₩17,780 | ₩17,780 | ₩17,780 | 0.00% | 97.1만 |
|---|
| 2026.04.15 | ₩12,930 | ₩13,680 | ₩12,730 | ₩13,680 | +5.80% | 150.1만 |
|---|
| 2026.04.14 | ₩10,910 | ₩11,160 | ₩10,130 | ₩10,530 | -3.48% | 123.6만 |
|---|
| 2026.04.13 | ₩9,460 | ₩10,000 | ₩9,280 | ₩9,890 | +4.55% | 27.4만 |
|---|
| 2026.04.10 | ₩9,250 | ₩9,550 | ₩9,140 | ₩9,470 | +2.38% | 18.5만 |
|---|
| 2026.04.09 | ₩9,360 | ₩9,390 | ₩9,040 | ₩9,120 | -2.56% | 6.6만 |
|---|
| 2026.04.08 | ₩9,300 | ₩10,220 | ₩9,050 | ₩9,360 | +0.65% | 54.5만 |
|---|
| 2026.04.07 | ₩9,530 | ₩9,530 | ₩8,950 | ₩9,050 | -5.04% | 7.1만 |
|---|
| 2026.04.06 | ₩9,620 | ₩9,620 | ₩9,150 | ₩9,260 | -3.74% | 18만 |
|---|
| 2026.04.03 | ₩8,910 | ₩9,150 | ₩8,910 | ₩9,030 | +1.35% | 3.5만 |
|---|
| 2026.04.02 | ₩9,340 | ₩9,440 | ₩8,700 | ₩8,790 | -5.89% | 6.7만 |
|---|
| 2026.04.01 | ₩8,710 | ₩9,300 | ₩8,710 | ₩9,270 | +6.43% | 5.9만 |
|---|
| 2026.03.31 | ₩9,020 | ₩9,050 | ₩8,510 | ₩8,510 | -5.65% | 4.7만 |
|---|
| 2026.03.30 | ₩9,140 | ₩9,140 | ₩8,910 | ₩9,010 | -1.42% | 5.3만 |
|---|
| 2026.03.27 | ₩8,850 | ₩9,450 | ₩8,700 | ₩9,190 | +3.84% | 14.5만 |
|---|
| 2026.03.26 | ₩9,400 | ₩9,400 | ₩8,980 | ₩8,980 | -4.47% | 6.3만 |
|---|
| 2026.03.25 | ₩9,040 | ₩9,470 | ₩9,000 | ₩9,360 | +3.54% | 17.2만 |
|---|
| 2026.03.24 | ₩8,790 | ₩9,150 | ₩8,790 | ₩9,030 | +2.73% | 10만 |
|---|
| 2026.03.23 | ₩9,050 | ₩9,050 | ₩8,670 | ₩8,670 | -4.20% | 8.4만 |
|---|
| 2026.03.20 | ₩9,090 | ₩9,350 | ₩9,070 | ₩9,100 | +0.11% | 7.6만 |
|---|
| 2026.03.19 | ₩8,880 | ₩9,960 | ₩8,760 | ₩9,110 | +2.59% | 39.7만 |
|---|
| 2026.03.18 | ₩8,960 | ₩9,000 | ₩8,820 | ₩8,900 | -0.67% | 4.4만 |
|---|
| 2026.03.17 | ₩9,090 | ₩9,090 | ₩8,880 | ₩8,960 | -1.43% | 2.1만 |
|---|
| 2026.03.16 | ₩9,030 | ₩9,100 | ₩8,850 | ₩8,870 | -1.77% | 2.8만 |
|---|
| 2026.03.13 | ₩9,040 | ₩9,140 | ₩8,780 | ₩9,030 | -0.11% | 3.4만 |
|---|
| 2026.03.12 | ₩8,920 | ₩9,200 | ₩8,900 | ₩9,060 | +1.57% | 5.6만 |
|---|
| 2026.03.11 | ₩8,700 | ₩9,080 | ₩8,700 | ₩8,920 | +2.53% | 8.4만 |
|---|
| 2026.03.10 | ₩8,530 | ₩8,830 | ₩8,410 | ₩8,690 | +1.88% | 4.9만 |
|---|
| 2026.03.09 | ₩8,190 | ₩8,450 | ₩8,120 | ₩8,330 | +1.71% | 6.8만 |
|---|
| 2026.03.06 | ₩8,340 | ₩8,750 | ₩8,320 | ₩8,630 | +3.48% | 3.5만 |
|---|
| 2026.03.05 | ₩7,910 | ₩8,700 | ₩7,910 | ₩8,450 | +6.83% | 8.9만 |
|---|
| 2026.03.04 | ₩8,650 | ₩8,890 | ₩7,780 | ₩7,780 | -10.06% | 22.3만 |
|---|
| 2026.03.03 | ₩9,150 | ₩9,250 | ₩8,950 | ₩8,950 | -2.19% | 12.3만 |
|---|
| 2026.02.27 | ₩9,960 | ₩10,000 | ₩9,380 | ₩9,420 | -5.42% | 24.9만 |
|---|
| 2026.02.26 | ₩10,000 | ₩10,120 | ₩9,300 | ₩9,410 | -5.90% | 27.5만 |
|---|
| 2026.02.25 | ₩9,260 | ₩9,340 | ₩9,210 | ₩9,220 | -0.43% | 6.4만 |
|---|
| 2026.02.24 | ₩9,330 | ₩9,400 | ₩9,230 | ₩9,250 | -0.86% | 6.7만 |
|---|
| 2026.02.23 | ₩9,390 | ₩9,520 | ₩9,330 | ₩9,330 | -0.64% | 7.6만 |
|---|
| 2026.02.20 | ₩9,330 | ₩9,590 | ₩9,310 | ₩9,380 | +0.54% | 7.1만 |
|---|
| 2026.02.19 | ₩9,350 | ₩9,450 | ₩9,210 | ₩9,370 | +0.21% | 9.8만 |
|---|
| 2026.02.13 | ₩9,450 | ₩9,450 | ₩9,100 | ₩9,270 | -1.90% | 7.7만 |
|---|
| 2026.02.12 | ₩9,610 | ₩9,670 | ₩9,450 | ₩9,450 | -1.66% | 5.8만 |
|---|
| 2026.02.11 | ₩9,510 | ₩9,740 | ₩9,400 | ₩9,610 | +1.05% | 7.1만 |
|---|
| 2026.02.10 | ₩9,500 | ₩9,680 | ₩9,450 | ₩9,510 | +0.11% | 4.1만 |
|---|
| 2026.02.09 | ₩9,610 | ₩9,670 | ₩9,460 | ₩9,560 | -0.52% | 11.6만 |
|---|
| 2026.02.06 | ₩9,240 | ₩9,300 | ₩8,820 | ₩9,190 | -0.54% | 8.4만 |
|---|
| 2026.02.05 | ₩9,610 | ₩9,630 | ₩9,390 | ₩9,460 | -1.56% | 9.5만 |
|---|
| 2026.02.04 | ₩9,580 | ₩9,680 | ₩9,400 | ₩9,610 | +0.31% | 9.4만 |
|---|
| 2026.02.03 | ₩9,350 | ₩9,590 | ₩9,300 | ₩9,580 | +2.46% | 6.9만 |
|---|
| 2026.02.02 | ₩9,730 | ₩9,730 | ₩9,290 | ₩9,300 | -4.42% | 17.3만 |
|---|
| 2026.01.30 | ₩10,330 | ₩10,330 | ₩9,700 | ₩9,730 | -5.81% | 21.4만 |
|---|
| 2026.01.29 | ₩9,870 | ₩10,090 | ₩9,670 | ₩10,060 | +1.93% | 28.7만 |
|---|
| 2026.01.28 | ₩9,800 | ₩9,930 | ₩9,670 | ₩9,800 | 0.00% | 12.5만 |
|---|
| 2026.01.27 | ₩9,860 | ₩9,910 | ₩9,670 | ₩9,770 | -0.91% | 7.5만 |
|---|
| 2026.01.26 | ₩9,810 | ₩10,030 | ₩9,690 | ₩9,870 | +0.61% | 12.6만 |
|---|
| 2026.01.23 | ₩9,450 | ₩9,860 | ₩9,440 | ₩9,810 | +3.81% | 20만 |
|---|
| 2026.01.22 | ₩9,500 | ₩9,560 | ₩9,310 | ₩9,440 | -0.63% | 10.4만 |
|---|
| 2026.01.21 | ₩9,680 | ₩9,690 | ₩9,390 | ₩9,550 | -1.34% | 8만 |
|---|
| 2026.01.20 | ₩9,530 | ₩9,880 | ₩9,350 | ₩9,770 | +2.52% | 14.1만 |
|---|
| 2026.01.19 | ₩9,270 | ₩9,600 | ₩9,200 | ₩9,530 | +2.80% | 9.9만 |
|---|
| 2026.01.16 | ₩9,410 | ₩9,500 | ₩9,180 | ₩9,190 | -2.34% | 6.8만 |
|---|
| 2026.01.15 | ₩9,390 | ₩9,450 | ₩9,150 | ₩9,400 | +0.11% | 8.1만 |
|---|
| 2026.01.14 | ₩9,570 | ₩9,620 | ₩9,380 | ₩9,380 | -1.99% | 7만 |
|---|
| 2026.01.13 | ₩9,720 | ₩9,800 | ₩9,520 | ₩9,570 | -1.54% | 5.3만 |
|---|
| 2026.01.12 | ₩9,590 | ₩9,780 | ₩9,590 | ₩9,690 | +1.04% | 5.3만 |
|---|
| 2026.01.09 | ₩9,490 | ₩9,660 | ₩9,470 | ₩9,590 | +1.05% | 4.3만 |
|---|
| 2026.01.08 | ₩9,800 | ₩9,830 | ₩9,400 | ₩9,480 | -3.27% | 11.8만 |
|---|
| 2026.01.07 | ₩9,990 | ₩10,000 | ₩9,730 | ₩9,830 | -1.60% | 10.9만 |
|---|
| 2026.01.06 | ₩10,150 | ₩10,150 | ₩9,900 | ₩9,990 | -1.58% | 7만 |
|---|
| 2026.01.05 | ₩10,050 | ₩10,270 | ₩9,980 | ₩10,100 | +0.50% | 9.2만 |
|---|
| 2026.01.02 | ₩9,710 | ₩10,080 | ₩9,710 | ₩10,040 | +3.40% | 10.2만 |
|---|
| 2025.12.30 | ₩9,680 | ₩9,790 | ₩9,670 | ₩9,770 | +0.93% | 2.4만 |
|---|
| 2025.12.29 | ₩9,610 | ₩9,750 | ₩9,600 | ₩9,750 | +1.46% | 4.9만 |
|---|
| 2025.12.26 | ₩9,900 | ₩9,960 | ₩9,690 | ₩9,710 | -1.92% | 3.4만 |
|---|
| 2025.12.24 | ₩10,000 | ₩10,000 | ₩9,730 | ₩9,870 | -1.30% | 4.5만 |
|---|
| 2025.12.23 | ₩10,520 | ₩10,560 | ₩9,930 | ₩9,980 | -5.13% | 15.7만 |
|---|
| 2025.12.22 | ₩9,950 | ₩10,040 | ₩9,850 | ₩10,000 | +0.50% | 3.4만 |
|---|
| 2025.12.19 | ₩9,650 | ₩9,850 | ₩9,580 | ₩9,800 | +1.55% | 3.1만 |
|---|
| 2025.12.18 | ₩9,600 | ₩9,790 | ₩9,550 | ₩9,630 | +0.31% | 1.7만 |
|---|
| 2025.12.17 | ₩9,840 | ₩9,850 | ₩9,650 | ₩9,750 | -0.91% | 2.4만 |
|---|
| 2025.12.16 | ₩10,080 | ₩10,080 | ₩9,720 | ₩9,720 | -3.57% | 4.4만 |
|---|
| 2025.12.15 | ₩9,970 | ₩9,970 | ₩9,850 | ₩9,940 | -0.30% | 3.6만 |
|---|
| 2025.12.12 | ₩10,040 | ₩10,150 | ₩10,020 | ₩10,080 | +0.40% | 4만 |
|---|
| 2025.12.11 | ₩10,070 | ₩10,110 | ₩9,980 | ₩10,030 | -0.40% | 2.4만 |
|---|
| 2025.12.10 | ₩10,060 | ₩10,120 | ₩9,970 | ₩10,070 | +0.10% | 3.8만 |
|---|
| 2025.12.09 | ₩10,130 | ₩10,200 | ₩10,060 | ₩10,180 | +0.49% | 2만 |
|---|
| 2025.12.08 | ₩10,270 | ₩10,270 | ₩10,110 | ₩10,130 | -1.36% | 3.5만 |
|---|
| 2025.12.05 | ₩10,600 | ₩10,710 | ₩10,220 | ₩10,260 | -3.21% | 10.6만 |
|---|
| 2025.12.04 | ₩10,240 | ₩10,255 | ₩10,020 | ₩10,170 | -0.68% | 4.6만 |
|---|
| 2025.12.03 | ₩10,050 | ₩10,130 | ₩9,950 | ₩10,070 | +0.20% | 3.5만 |
|---|
| 2025.12.02 | ₩9,900 | ₩10,050 | ₩9,820 | ₩9,930 | +0.30% | 4.7만 |
|---|
| 2025.12.01 | ₩10,160 | ₩10,280 | ₩9,950 | ₩10,010 | -1.48% | 6.9만 |
|---|
| 2025.11.28 | ₩9,780 | ₩9,980 | ₩9,760 | ₩9,900 | +1.23% | 4.7만 |
|---|
| 2025.11.27 | ₩9,950 | ₩10,000 | ₩9,780 | ₩9,820 | -1.31% | 2.6만 |
|---|
| 2025.11.26 | ₩9,800 | ₩9,890 | ₩9,690 | ₩9,890 | +0.92% | 4.6만 |
|---|
| 2025.11.25 | ₩10,320 | ₩10,500 | ₩9,870 | ₩9,870 | -4.36% | 11.7만 |
|---|
| 2025.11.24 | ₩9,620 | ₩9,710 | ₩9,510 | ₩9,570 | -0.52% | 2.7만 |
|---|
| 2025.11.21 | ₩9,790 | ₩9,790 | ₩9,510 | ₩9,540 | -2.55% | 3.7만 |
|---|
| 2025.11.20 | ₩9,990 | ₩10,050 | ₩9,870 | ₩9,980 | -0.10% | 2.3만 |
|---|
| 2025.11.19 | ₩9,900 | ₩10,050 | ₩9,700 | ₩9,800 | -1.01% | 3만 |
|---|
| 2025.11.18 | ₩10,120 | ₩10,210 | ₩9,800 | ₩9,850 | -2.67% | 6.7만 |
|---|
| 2025.11.17 | ₩10,200 | ₩10,300 | ₩10,080 | ₩10,280 | +0.78% | 2.5만 |
|---|
| 2025.11.14 | ₩10,350 | ₩10,400 | ₩10,090 | ₩10,110 | -2.32% | 5.9만 |
|---|
| 2025.11.13 | ₩10,600 | ₩10,680 | ₩10,400 | ₩10,580 | -0.19% | 5.3만 |
|---|
| 2025.11.12 | ₩10,550 | ₩10,740 | ₩10,520 | ₩10,680 | +1.23% | 3.3만 |
|---|
| 2025.11.11 | ₩10,800 | ₩10,930 | ₩10,480 | ₩10,600 | -1.85% | 5만 |
|---|
| 2025.11.10 | ₩10,700 | ₩10,850 | ₩10,590 | ₩10,810 | +1.03% | 4.5만 |
|---|
| 2025.11.07 | ₩10,650 | ₩10,830 | ₩10,500 | ₩10,590 | -0.56% | 5.3만 |
|---|
| 2025.11.06 | ₩10,850 | ₩11,280 | ₩10,660 | ₩11,050 | +1.84% | 10.9만 |
|---|
| 2025.11.05 | ₩10,800 | ₩10,900 | ₩10,290 | ₩10,640 | -1.48% | 9.3만 |
|---|
| 2025.11.04 | ₩11,310 | ₩11,400 | ₩11,120 | ₩11,130 | -1.59% | 7.6만 |
|---|
| 2025.11.03 | ₩11,590 | ₩11,630 | ₩11,450 | ₩11,490 | -0.86% | 7만 |
|---|
| 2025.10.31 | ₩11,400 | ₩11,570 | ₩11,250 | ₩11,440 | +0.35% | 7.9만 |
|---|
| 2025.10.30 | ₩11,930 | ₩12,040 | ₩11,400 | ₩11,440 | -4.11% | 15.2만 |
|---|
| 2025.10.29 | ₩11,920 | ₩12,050 | ₩11,740 | ₩11,880 | -0.34% | 18만 |
|---|
| 2025.10.28 | ₩12,090 | ₩12,290 | ₩11,660 | ₩11,670 | -3.47% | 34만 |
|---|
| 2025.10.27 | ₩12,070 | ₩12,150 | ₩11,610 | ₩11,830 | -1.99% | 21.6만 |
|---|
| 2025.10.24 | ₩12,090 | ₩12,160 | ₩11,600 | ₩11,600 | -4.05% | 39만 |
|---|
| 2025.10.23 | ₩10,900 | ₩12,870 | ₩10,790 | ₩12,330 | +13.12% | 244.1만 |
|---|
| 2025.10.22 | ₩10,770 | ₩11,290 | ₩10,600 | ₩11,190 | +3.90% | 13.2만 |
|---|
| 2025.10.21 | ₩10,700 | ₩10,800 | ₩10,530 | ₩10,750 | +0.47% | 6.8만 |
|---|
| 2025.10.20 | ₩10,770 | ₩10,840 | ₩10,500 | ₩10,820 | +0.46% | 6.8만 |
|---|
| 2025.10.17 | ₩10,850 | ₩10,910 | ₩10,710 | ₩10,710 | -1.29% | 8.1만 |
|---|
| 2025.10.16 | ₩11,610 | ₩11,670 | ₩11,310 | ₩11,320 | -2.50% | 15.8만 |
|---|
| 2025.10.15 | ₩11,390 | ₩11,500 | ₩11,110 | ₩11,400 | +0.09% | 17.6만 |
|---|
| 2025.10.14 | ₩12,020 | ₩12,340 | ₩11,390 | ₩11,520 | -4.16% | 110.6만 |
|---|
| 2025.10.13 | ₩10,430 | ₩10,990 | ₩10,380 | ₩10,930 | +4.79% | 16만 |
|---|
| 2025.10.10 | ₩10,930 | ₩11,070 | ₩10,600 | ₩10,870 | -0.55% | 23만 |
|---|