시장 데이터를 불러오는 중
전체 종목
카티스 과거 주가
140430.KQ · KOSDAQ
주요 제품·사업: 산업인프라 보안플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
140430.KQ · KOSDAQ
주요 제품·사업: 산업인프라 보안플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,515 | ₩2,520 | ₩2,300 | ₩2,315 | -7.95% | 15.4만 |
| 2026.10.07 | ₩2,660 | ₩2,790 | ₩2,500 | ₩2,510 | -5.64% | 18만 |
| 2026.10.06 | ₩2,770 | ₩3,000 | ₩2,575 | ₩2,660 | -3.97% | 68만 |
| 2026.10.02 | ₩2,500 | ₩2,520 | ₩2,430 | ₩2,485 | -0.60% | 5.1만 |
| 2026.10.01 | ₩2,475 | ₩2,525 | ₩2,415 | ₩2,450 | -1.01% | 6.6만 |
| 2026.09.30 | ₩2,510 | ₩2,560 | ₩2,440 | ₩2,475 | -1.39% | 7만 |
| 2026.09.29 | ₩2,500 | ₩2,720 | ₩2,455 | ₩2,495 | -0.20% | 11.6만 |
| 2026.09.28 | ₩2,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,420 |
| ₩2,500 |
| -1.38% |
| 10.1만 |
| 2026.09.23 | ₩2,535 | ₩2,770 | ₩2,415 | ₩2,535 | 0.00% | 26만 |
|---|
| 2026.09.22 | ₩2,690 | ₩2,785 | ₩2,500 | ₩2,500 | -7.06% | 16.4만 |
|---|
| 2026.09.21 | ₩2,810 | ₩2,820 | ₩2,635 | ₩2,660 | -5.34% | 19.4만 |
|---|
| 2026.09.18 | ₩3,000 | ₩3,160 | ₩2,790 | ₩2,805 | -6.50% | 63.8만 |
|---|
| 2026.09.17 | ₩3,085 | ₩3,380 | ₩2,890 | ₩2,965 | -3.89% | 118.6만 |
|---|
| 2026.09.16 | ₩2,645 | ₩3,675 | ₩2,590 | ₩3,315 | +25.33% | 968.8만 |
|---|
| 2026.09.15 | ₩3,400 | ₩3,735 | ₩2,675 | ₩2,830 | -16.76% | 300.8만 |
|---|
| 2026.09.14 | ₩3,005 | ₩3,005 | ₩2,730 | ₩3,005 | 0.00% | 52만 |
|---|
| 2026.09.11 | ₩1,790 | ₩2,315 | ₩1,790 | ₩2,315 | +29.33% | 47만 |
|---|
| 2026.09.10 | ₩1,670 | ₩1,900 | ₩1,670 | ₩1,782 | +6.71% | 7.5만 |
|---|
| 2026.09.09 | ₩1,698 | ₩1,709 | ₩1,658 | ₩1,702 | +0.24% | 1.1만 |
|---|
| 2026.09.08 | ₩1,735 | ₩1,795 | ₩1,683 | ₩1,710 | -1.44% | 9.2천 |
|---|
| 2026.09.07 | ₩1,695 | ₩1,771 | ₩1,695 | ₩1,735 | +2.36% | 8.7천 |
|---|
| 2026.09.04 | ₩1,733 | ₩1,760 | ₩1,719 | ₩1,746 | +0.75% | 6.3천 |
|---|
| 2026.09.03 | ₩1,660 | ₩1,825 | ₩1,660 | ₩1,733 | +4.40% | 4.5만 |
|---|
| 2026.09.02 | ₩1,730 | ₩1,744 | ₩1,641 | ₩1,664 | -3.82% | 1.1만 |
|---|
| 2026.09.01 | ₩1,739 | ₩1,760 | ₩1,700 | ₩1,727 | -0.69% | 8.3천 |
|---|
| 2026.08.31 | ₩1,778 | ₩1,778 | ₩1,684 | ₩1,719 | -3.32% | 1.4만 |
|---|
| 2026.08.28 | ₩1,707 | ₩1,780 | ₩1,707 | ₩1,778 | +4.16% | 1.4만 |
|---|
| 2026.08.27 | ₩1,726 | ₩1,752 | ₩1,640 | ₩1,719 | -0.41% | 1.6만 |
|---|
| 2026.08.26 | ₩1,706 | ₩1,735 | ₩1,695 | ₩1,726 | +1.17% | 1.1만 |
|---|
| 2026.08.25 | ₩1,695 | ₩1,728 | ₩1,650 | ₩1,711 | +0.94% | 8.6천 |
|---|
| 2026.08.24 | ₩1,778 | ₩1,778 | ₩1,684 | ₩1,695 | -4.67% | 2.5만 |
|---|
| 2026.08.21 | ₩1,790 | ₩1,818 | ₩1,721 | ₩1,783 | -0.39% | 2.4만 |
|---|
| 2026.08.20 | ₩1,836 | ₩1,880 | ₩1,751 | ₩1,805 | -1.69% | 4.4만 |
|---|
| 2026.08.19 | ₩1,982 | ₩1,982 | ₩1,832 | ₩1,841 | -7.11% | 4.2만 |
|---|
| 2026.08.18 | ₩1,929 | ₩1,935 | ₩1,823 | ₩1,885 | -2.28% | 2.3만 |
|---|
| 2026.08.14 | ₩1,940 | ₩1,960 | ₩1,830 | ₩1,899 | -2.11% | 3.4만 |
|---|
| 2026.08.13 | ₩1,946 | ₩1,946 | ₩1,856 | ₩1,887 | -3.03% | 3.7만 |
|---|
| 2026.08.12 | ₩1,956 | ₩1,959 | ₩1,871 | ₩1,883 | -3.73% | 5.8만 |
|---|
| 2026.08.11 | ₩1,851 | ₩2,370 | ₩1,851 | ₩1,940 | +4.81% | 41.4만 |
|---|
| 2026.08.10 | ₩1,819 | ₩1,875 | ₩1,758 | ₩1,841 | +1.21% | 1.7만 |
|---|
| 2026.08.07 | ₩1,850 | ₩1,862 | ₩1,753 | ₩1,812 | -2.05% | 2.2만 |
|---|
| 2026.08.06 | ₩1,870 | ₩2,160 | ₩1,806 | ₩1,840 | -1.60% | 7.4만 |
|---|
| 2026.08.05 | ₩1,801 | ₩1,907 | ₩1,784 | ₩1,870 | +3.83% | 5.8만 |
|---|
| 2026.08.04 | ₩1,779 | ₩1,808 | ₩1,700 | ₩1,784 | +0.28% | 4.7만 |
|---|
| 2026.08.03 | ₩1,673 | ₩1,824 | ₩1,611 | ₩1,800 | +7.59% | 8.9만 |
|---|
| 2026.07.31 | ₩1,530 | ₩1,700 | ₩1,528 | ₩1,636 | +6.93% | 8.1만 |
|---|
| 2026.07.30 | ₩1,560 | ₩1,601 | ₩1,510 | ₩1,520 | -2.56% | 8.2만 |
|---|
| 2026.07.29 | ₩1,741 | ₩1,741 | ₩1,500 | ₩1,555 | -10.68% | 5.9만 |
|---|
| 2026.07.28 | ₩1,801 | ₩1,849 | ₩1,631 | ₩1,754 | -2.61% | 6만 |
|---|
| 2026.07.27 | ₩1,761 | ₩1,889 | ₩1,753 | ₩1,816 | +3.12% | 5.6만 |
|---|
| 2026.07.24 | ₩1,944 | ₩1,959 | ₩1,770 | ₩1,837 | -5.50% | 9.7만 |
|---|
| 2026.07.23 | ₩2,180 | ₩2,325 | ₩1,825 | ₩1,923 | -11.79% | 59.4만 |
|---|
| 2026.07.22 | ₩1,635 | ₩2,125 | ₩1,635 | ₩2,125 | +29.97% | 46.5만 |
|---|
| 2026.07.21 | ₩1,688 | ₩1,740 | ₩1,631 | ₩1,635 | -3.14% | 2.8만 |
|---|
| 2026.07.20 | ₩1,658 | ₩1,807 | ₩1,658 | ₩1,706 | +2.90% | 3.5만 |
|---|
| 2026.07.16 | ₩1,678 | ₩1,710 | ₩1,600 | ₩1,670 | -0.48% | 2.6만 |
|---|
| 2026.07.15 | ₩1,559 | ₩1,690 | ₩1,559 | ₩1,678 | +7.63% | 2.4만 |
|---|
| 2026.07.14 | ₩1,658 | ₩1,691 | ₩1,519 | ₩1,572 | -5.19% | 3.5만 |
|---|
| 2026.07.13 | ₩1,800 | ₩1,900 | ₩1,636 | ₩1,658 | -7.89% | 1.7만 |
|---|
| 2026.07.10 | ₩1,662 | ₩1,799 | ₩1,662 | ₩1,795 | +8.00% | 2.8만 |
|---|
| 2026.07.09 | ₩1,761 | ₩1,808 | ₩1,601 | ₩1,650 | -6.30% | 3만 |
|---|
| 2026.07.08 | ₩1,934 | ₩1,934 | ₩1,745 | ₩1,746 | -9.72% | 3.5만 |
|---|
| 2026.07.07 | ₩1,978 | ₩1,987 | ₩1,790 | ₩1,948 | -1.52% | 8.2만 |
|---|
| 2026.07.06 | ₩1,785 | ₩1,900 | ₩1,767 | ₩1,839 | +3.03% | 1.1만 |
|---|
| 2026.07.03 | ₩1,743 | ₩1,820 | ₩1,603 | ₩1,800 | +3.27% | 2.7만 |
|---|
| 2026.07.02 | ₩1,802 | ₩1,802 | ₩1,702 | ₩1,743 | -3.27% | 1.9만 |
|---|
| 2026.07.01 | ₩1,728 | ₩1,848 | ₩1,711 | ₩1,847 | +6.89% | 3.2만 |
|---|
| 2026.06.30 | ₩1,654 | ₩1,800 | ₩1,654 | ₩1,728 | +4.47% | 2만 |
|---|
| 2026.06.29 | ₩1,540 | ₩1,789 | ₩1,540 | ₩1,758 | +14.16% | 3.8만 |
|---|
| 2026.06.26 | ₩1,778 | ₩1,778 | ₩1,580 | ₩1,585 | -10.85% | 8.6만 |
|---|
| 2026.06.25 | ₩1,741 | ₩1,900 | ₩1,668 | ₩1,798 | +3.27% | 7.2만 |
|---|
| 2026.06.24 | ₩1,777 | ₩1,800 | ₩1,689 | ₩1,756 | -1.18% | 8.5만 |
|---|
| 2026.06.23 | ₩1,982 | ₩1,990 | ₩1,763 | ₩1,778 | -10.29% | 7.4만 |
|---|
| 2026.06.22 | ₩2,025 | ₩2,090 | ₩1,830 | ₩1,990 | -1.73% | 12.1만 |
|---|
| 2026.06.19 | ₩2,250 | ₩2,255 | ₩2,005 | ₩2,070 | -8.00% | 7.5만 |
|---|
| 2026.06.18 | ₩2,400 | ₩2,400 | ₩2,175 | ₩2,210 | -7.92% | 7.8만 |
|---|
| 2026.06.17 | ₩2,300 | ₩2,430 | ₩2,210 | ₩2,400 | +4.35% | 4.5만 |
|---|
| 2026.06.16 | ₩2,365 | ₩2,365 | ₩2,160 | ₩2,295 | -2.96% | 10.2만 |
|---|
| 2026.06.15 | ₩2,500 | ₩2,500 | ₩2,230 | ₩2,270 | -9.20% | 6.5만 |
|---|
| 2026.06.12 | ₩2,145 | ₩2,490 | ₩2,145 | ₩2,280 | +6.29% | 14.8만 |
|---|
| 2026.06.11 | ₩2,145 | ₩2,220 | ₩2,000 | ₩2,145 | 0.00% | 7.6만 |
|---|
| 2026.06.10 | ₩2,275 | ₩2,385 | ₩2,145 | ₩2,155 | -5.27% | 3 |
|---|
| 2026.06.09 | ₩2,155 | ₩2,475 | ₩2,155 | ₩2,430 | +12.76% | 10.3만 |
|---|
| 2026.06.08 | ₩2,480 | ₩2,480 | ₩2,135 | ₩2,150 | -13.31% | 9.6만 |
|---|
| 2026.06.05 | ₩2,575 | ₩2,960 | ₩2,475 | ₩2,540 | -1.36% | 18.8만 |
|---|
| 2026.06.04 | ₩2,700 | ₩2,870 | ₩2,585 | ₩2,595 | -3.89% | 9.1만 |
|---|
| 2026.06.02 | ₩3,000 | ₩3,005 | ₩2,620 | ₩2,690 | -10.33% | 19.3만 |
|---|
| 2026.06.01 | ₩3,200 | ₩3,300 | ₩2,985 | ₩3,005 | -6.09% | 16.9만 |
|---|
| 2026.05.29 | ₩3,410 | ₩4,350 | ₩3,195 | ₩3,300 | -3.23% | 98.3만 |
|---|
| 2026.05.28 | ₩3,600 | ₩3,990 | ₩2,855 | ₩3,500 | -2.78% | 58.1만 |
|---|
| 2026.05.27 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,760 | ₩3,760 | ₩3,760 | ₩3,760 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,650 | ₩4,095 | ₩3,605 | ₩3,760 | +3.01% | 68.2만 |
|---|
| 2026.04.29 | ₩3,725 | ₩3,760 | ₩3,505 | ₩3,580 | -3.89% | 21.8만 |
|---|
| 2026.04.28 | ₩3,785 | ₩3,875 | ₩3,615 | ₩3,760 | -0.66% | 24.3만 |
|---|
| 2026.04.27 | ₩3,985 | ₩3,985 | ₩3,670 | ₩3,765 | -5.52% | 30.3만 |
|---|
| 2026.04.24 | ₩4,010 | ₩4,060 | ₩3,870 | ₩3,975 | -0.87% | 16.1만 |
|---|
| 2026.04.23 | ₩4,550 | ₩4,585 | ₩4,050 | ₩4,100 | -9.89% | 26.3만 |
|---|
| 2026.04.22 | ₩4,625 | ₩4,650 | ₩4,325 | ₩4,415 | -4.54% | 19.6만 |
|---|
| 2026.04.21 | ₩5,250 | ₩5,350 | ₩4,305 | ₩4,580 | -12.76% | 52.4만 |
|---|
| 2026.04.20 | ₩5,195 | ₩5,695 | ₩4,700 | ₩5,105 | -1.73% | 90.1만 |
|---|
| 2026.04.17 | ₩5,395 | ₩5,395 | ₩4,865 | ₩4,950 | -8.25% | 53.6만 |
|---|
| 2026.04.16 | ₩6,755 | ₩6,850 | ₩5,385 | ₩5,405 | -19.99% | 151.8만 |
|---|
| 2026.04.15 | ₩6,060 | ₩6,735 | ₩5,600 | ₩6,500 | +7.26% | 580.3만 |
|---|
| 2026.04.14 | ₩5,590 | ₩6,985 | ₩5,440 | ₩5,505 | -1.52% | 554.5만 |
|---|
| 2026.04.13 | ₩4,735 | ₩5,380 | ₩4,575 | ₩5,380 | +13.62% | 137.3만 |
|---|
| 2026.04.10 | ₩3,540 | ₩4,575 | ₩3,495 | ₩4,140 | +16.95% | 217.2만 |
|---|
| 2026.04.09 | ₩3,580 | ₩3,730 | ₩3,460 | ₩3,530 | -1.40% | 38.2만 |
|---|
| 2026.04.08 | ₩4,700 | ₩4,745 | ₩3,445 | ₩3,625 | -22.87% | 225.1만 |
|---|
| 2026.04.07 | ₩3,210 | ₩4,130 | ₩3,210 | ₩4,130 | +28.66% | 170.1만 |
|---|
| 2026.04.06 | ₩3,355 | ₩3,415 | ₩3,160 | ₩3,180 | -5.22% | 7.9만 |
|---|
| 2026.04.03 | ₩3,080 | ₩3,320 | ₩3,050 | ₩3,185 | +3.41% | 13.6만 |
|---|
| 2026.04.02 | ₩3,185 | ₩3,250 | ₩3,030 | ₩3,050 | -4.24% | 8.4만 |
|---|
| 2026.04.01 | ₩3,045 | ₩3,240 | ₩3,040 | ₩3,220 | +5.75% | 10만 |
|---|
| 2026.03.31 | ₩3,055 | ₩3,110 | ₩3,000 | ₩3,030 | -0.82% | 5.4만 |
|---|
| 2026.03.30 | ₩3,155 | ₩3,270 | ₩3,030 | ₩3,115 | -1.27% | 10.3만 |
|---|
| 2026.03.27 | ₩3,050 | ₩3,270 | ₩2,995 | ₩3,165 | +3.77% | 10.5만 |
|---|
| 2026.03.26 | ₩3,320 | ₩3,335 | ₩3,065 | ₩3,070 | -7.53% | 10.4만 |
|---|
| 2026.03.25 | ₩3,115 | ₩3,275 | ₩3,105 | ₩3,150 | +1.12% | 4.9만 |
|---|
| 2026.03.24 | ₩3,020 | ₩3,115 | ₩2,995 | ₩3,105 | +2.81% | 3.1만 |
|---|
| 2026.03.23 | ₩3,140 | ₩3,140 | ₩2,975 | ₩2,995 | -4.62% | 5.8만 |
|---|
| 2026.03.20 | ₩3,135 | ₩3,225 | ₩3,100 | ₩3,140 | +0.16% | 4.7만 |
|---|
| 2026.03.19 | ₩3,220 | ₩3,220 | ₩3,100 | ₩3,165 | -1.71% | 6.1만 |
|---|
| 2026.03.18 | ₩3,130 | ₩3,560 | ₩3,130 | ₩3,185 | +1.76% | 35.9만 |
|---|
| 2026.03.17 | ₩3,150 | ₩3,270 | ₩3,115 | ₩3,130 | -0.63% | 4.5만 |
|---|
| 2026.03.16 | ₩3,305 | ₩3,305 | ₩3,135 | ₩3,135 | -5.14% | 2.2만 |
|---|
| 2026.03.13 | ₩3,380 | ₩3,410 | ₩3,145 | ₩3,305 | -2.22% | 2.8만 |
|---|
| 2026.03.12 | ₩3,300 | ₩3,415 | ₩3,250 | ₩3,410 | +3.33% | 2.8만 |
|---|
| 2026.03.11 | ₩3,300 | ₩3,400 | ₩3,235 | ₩3,320 | +0.61% | 2.8만 |
|---|
| 2026.03.10 | ₩3,250 | ₩3,370 | ₩3,175 | ₩3,275 | +0.77% | 3.6만 |
|---|
| 2026.03.09 | ₩3,285 | ₩3,350 | ₩3,055 | ₩3,110 | -5.33% | 6.7만 |
|---|
| 2026.03.06 | ₩3,320 | ₩3,425 | ₩3,255 | ₩3,400 | +2.41% | 4.4만 |
|---|
| 2026.03.05 | ₩3,020 | ₩3,325 | ₩3,020 | ₩3,320 | +9.93% | 11.4만 |
|---|
| 2026.03.04 | ₩3,435 | ₩3,435 | ₩2,955 | ₩2,995 | -12.81% | 16.8만 |
|---|
| 2026.03.03 | ₩3,520 | ₩3,625 | ₩3,430 | ₩3,435 | -2.41% | 10.5만 |
|---|
| 2026.02.27 | ₩3,650 | ₩3,905 | ₩3,535 | ₩3,590 | -1.64% | 19.9만 |
|---|
| 2026.02.26 | ₩3,770 | ₩3,790 | ₩3,545 | ₩3,620 | -3.98% | 12.4만 |
|---|
| 2026.02.25 | ₩3,735 | ₩4,065 | ₩3,580 | ₩3,755 | +0.54% | 33.9만 |
|---|
| 2026.02.24 | ₩3,475 | ₩3,800 | ₩3,415 | ₩3,700 | +6.47% | 17.7만 |
|---|
| 2026.02.23 | ₩3,430 | ₩3,525 | ₩3,330 | ₩3,510 | +2.33% | 7.3만 |
|---|
| 2026.02.20 | ₩3,550 | ₩3,550 | ₩3,360 | ₩3,435 | -3.24% | 7.6만 |
|---|
| 2026.02.19 | ₩3,370 | ₩3,595 | ₩3,300 | ₩3,555 | +5.49% | 14.4만 |
|---|
| 2026.02.13 | ₩3,675 | ₩3,705 | ₩3,285 | ₩3,315 | -9.80% | 33.9만 |
|---|
| 2026.02.12 | ₩3,730 | ₩3,855 | ₩3,650 | ₩3,705 | -0.67% | 14.8만 |
|---|
| 2026.02.11 | ₩3,665 | ₩3,730 | ₩3,640 | ₩3,730 | +1.77% | 5.9만 |
|---|
| 2026.02.10 | ₩3,615 | ₩3,815 | ₩3,615 | ₩3,665 | +1.38% | 9.2만 |
|---|
| 2026.02.09 | ₩3,610 | ₩3,825 | ₩3,540 | ₩3,615 | +0.14% | 6.5만 |
|---|
| 2026.02.06 | ₩3,655 | ₩3,660 | ₩3,540 | ₩3,610 | -1.23% | 11만 |
|---|
| 2026.02.05 | ₩3,820 | ₩3,820 | ₩3,675 | ₩3,700 | -3.14% | 9.1만 |
|---|
| 2026.02.04 | ₩3,885 | ₩3,900 | ₩3,680 | ₩3,785 | -2.57% | 14.4만 |
|---|
| 2026.02.03 | ₩3,810 | ₩3,910 | ₩3,700 | ₩3,900 | +2.36% | 14.4만 |
|---|
| 2026.02.02 | ₩3,960 | ₩3,970 | ₩3,780 | ₩3,810 | -3.79% | 13.8만 |
|---|
| 2026.01.30 | ₩4,065 | ₩4,100 | ₩3,930 | ₩3,955 | -2.71% | 8.8만 |
|---|
| 2026.01.29 | ₩4,160 | ₩4,160 | ₩3,965 | ₩4,065 | -2.28% | 7.6만 |
|---|
| 2026.01.28 | ₩4,110 | ₩4,200 | ₩4,040 | ₩4,110 | 0.00% | 10.3만 |
|---|
| 2026.01.27 | ₩4,125 | ₩4,220 | ₩3,885 | ₩4,105 | -0.48% | 11.3만 |
|---|
| 2026.01.26 | ₩4,065 | ₩4,315 | ₩4,065 | ₩4,125 | +1.48% | 13.9만 |
|---|
| 2026.01.23 | ₩3,920 | ₩4,210 | ₩3,885 | ₩4,065 | +3.70% | 21.2만 |
|---|
| 2026.01.22 | ₩3,975 | ₩3,995 | ₩3,865 | ₩3,885 | -2.26% | 9.4만 |
|---|
| 2026.01.21 | ₩4,085 | ₩4,085 | ₩3,905 | ₩3,950 | -3.30% | 10.8만 |
|---|
| 2026.01.20 | ₩4,040 | ₩4,130 | ₩3,900 | ₩4,085 | +1.11% | 12.5만 |
|---|
| 2026.01.19 | ₩3,980 | ₩4,125 | ₩3,930 | ₩4,010 | +0.75% | 5.8만 |
|---|
| 2026.01.16 | ₩3,990 | ₩4,020 | ₩3,920 | ₩3,985 | -0.13% | 11.1만 |
|---|
| 2026.01.15 | ₩4,040 | ₩4,040 | ₩3,950 | ₩4,025 | -0.37% | 9.3만 |
|---|
| 2026.01.14 | ₩4,105 | ₩4,125 | ₩4,020 | ₩4,040 | -1.58% | 6.8만 |
|---|
| 2026.01.13 | ₩4,060 | ₩4,330 | ₩4,050 | ₩4,100 | +0.99% | 12.3만 |
|---|
| 2026.01.12 | ₩4,085 | ₩4,105 | ₩4,015 | ₩4,070 | -0.37% | 7.5만 |
|---|
| 2026.01.09 | ₩4,165 | ₩4,165 | ₩4,055 | ₩4,085 | -1.92% | 7.6만 |
|---|
| 2026.01.08 | ₩4,255 | ₩4,275 | ₩4,105 | ₩4,145 | -2.59% | 12.2만 |
|---|
| 2026.01.07 | ₩4,340 | ₩4,340 | ₩4,225 | ₩4,280 | -1.38% | 10.7만 |
|---|
| 2026.01.06 | ₩4,420 | ₩4,450 | ₩4,260 | ₩4,340 | -1.81% | 17.7만 |
|---|
| 2026.01.05 | ₩4,360 | ₩4,595 | ₩4,260 | ₩4,400 | +0.92% | 22.6만 |
|---|
| 2026.01.02 | ₩4,305 | ₩4,450 | ₩4,265 | ₩4,330 | +0.58% | 9.8만 |
|---|
| 2025.12.30 | ₩4,350 | ₩4,885 | ₩4,240 | ₩4,305 | -1.03% | 88만 |
|---|
| 2025.12.29 | ₩4,285 | ₩4,400 | ₩4,205 | ₩4,370 | +1.98% | 11.7만 |
|---|
| 2025.12.26 | ₩4,500 | ₩4,530 | ₩4,270 | ₩4,325 | -3.89% | 16.1만 |
|---|
| 2025.12.24 | ₩4,635 | ₩4,670 | ₩4,410 | ₩4,465 | -3.67% | 19.7만 |
|---|
| 2025.12.23 | ₩4,925 | ₩4,940 | ₩4,575 | ₩4,625 | -6.09% | 33.7만 |
|---|
| 2025.12.22 | ₩4,950 | ₩5,130 | ₩4,860 | ₩4,900 | -1.01% | 24.5만 |
|---|
| 2025.12.19 | ₩5,175 | ₩5,275 | ₩4,975 | ₩5,050 | -2.42% | 29.8만 |
|---|
| 2025.12.18 | ₩5,670 | ₩5,760 | ₩5,105 | ₩5,235 | -7.67% | 37.3만 |
|---|
| 2025.12.17 | ₩5,920 | ₩6,035 | ₩5,580 | ₩5,665 | -4.31% | 62만 |
|---|
| 2025.12.16 | ₩6,485 | ₩6,485 | ₩6,150 | ₩6,235 | -3.86% | 13.1만 |
|---|
| 2025.12.15 | ₩6,650 | ₩6,665 | ₩6,290 | ₩6,435 | -3.23% | 43.3만 |
|---|
| 2025.12.12 | ₩7,850 | ₩8,225 | ₩7,350 | ₩7,525 | -4.14% | 19만 |
|---|
| 2025.12.11 | ₩7,715 | ₩8,045 | ₩7,550 | ₩7,795 | +1.04% | 12.8만 |
|---|
| 2025.12.10 | ₩7,725 | ₩7,725 | ₩7,455 | ₩7,600 | -1.62% | 9.1만 |
|---|
| 2025.12.09 | ₩8,105 | ₩8,105 | ₩7,655 | ₩7,775 | -4.07% | 12.6만 |
|---|
| 2025.12.08 | ₩8,330 | ₩8,495 | ₩7,940 | ₩8,105 | -2.70% | 13.7만 |
|---|
| 2025.12.05 | ₩8,800 | ₩8,900 | ₩7,925 | ₩8,180 | -7.05% | 34.8만 |
|---|
| 2025.12.04 | ₩9,025 | ₩10,300 | ₩8,680 | ₩8,780 | -2.71% | 172만 |
|---|
| 2025.12.03 | ₩9,725 | ₩10,050 | ₩8,780 | ₩8,925 | -8.23% | 84.5만 |
|---|
| 2025.12.02 | ₩8,500 | ₩10,325 | ₩8,400 | ₩9,670 | +13.76% | 448.6만 |
|---|
| 2025.12.01 | ₩6,290 | ₩7,960 | ₩6,250 | ₩7,960 | +26.55% | 81.8만 |
|---|
| 2025.11.28 | ₩6,400 | ₩6,400 | ₩5,940 | ₩6,125 | -4.30% | 13만 |
|---|
| 2025.11.27 | ₩6,430 | ₩6,750 | ₩5,900 | ₩6,230 | -3.11% | 40만 |
|---|
| 2025.11.26 | ₩5,775 | ₩6,300 | ₩5,758 | ₩6,000 | +3.90% | 87.3만 |
|---|
| 2025.11.25 | ₩6,058 | ₩6,133 | ₩5,775 | ₩5,775 | -4.68% | 29.2만 |
|---|
| 2025.11.24 | ₩6,250 | ₩6,425 | ₩6,008 | ₩6,008 | -3.87% | 32.2만 |
|---|
| 2025.11.21 | ₩6,083 | ₩6,442 | ₩6,017 | ₩6,250 | +2.74% | 40.7만 |
|---|
| 2025.11.20 | ₩6,308 | ₩6,533 | ₩6,225 | ₩6,292 | -0.26% | 43.8만 |
|---|
| 2025.11.19 | ₩6,208 | ₩6,658 | ₩5,833 | ₩6,292 | +1.34% | 107.2만 |
|---|
| 2025.11.18 | ₩6,208 | ₩6,958 | ₩6,033 | ₩6,208 | 0.00% | 302.2만 |
|---|
| 2025.11.17 | ₩5,917 | ₩6,117 | ₩5,717 | ₩6,117 | +3.38% | 30.5만 |
|---|
| 2025.11.14 | ₩6,325 | ₩6,325 | ₩5,975 | ₩6,067 | -4.08% | 41.4만 |
|---|
| 2025.11.13 | ₩6,108 | ₩6,608 | ₩6,108 | ₩6,533 | +6.96% | 69.8만 |
|---|
| 2025.11.12 | ₩5,692 | ₩7,208 | ₩5,258 | ₩6,175 | +8.49% | 1394.2만 |
|---|
| 2025.11.11 | ₩5,825 | ₩6,917 | ₩5,567 | ₩5,692 | -2.29% | 1671.9만 |
|---|
| 2025.11.10 | ₩4,183 | ₩5,392 | ₩4,167 | ₩5,392 | +28.88% | 1092.5만 |
|---|
| 2025.11.07 | ₩4,558 | ₩4,658 | ₩4,067 | ₩4,150 | -8.96% | 133.3만 |
|---|
| 2025.11.06 | ₩4,425 | ₩5,383 | ₩4,342 | ₩4,600 | +3.95% | 1129.6만 |
|---|
| 2025.11.05 | ₩3,328 | ₩4,292 | ₩3,092 | ₩4,292 | +28.94% | 568.2만 |
|---|
| 2025.11.04 | ₩3,450 | ₩3,450 | ₩3,283 | ₩3,302 | -4.30% | 6.7만 |
|---|
| 2025.11.03 | ₩3,583 | ₩3,583 | ₩3,425 | ₩3,425 | -4.42% | 5.4만 |
|---|
| 2025.10.31 | ₩3,450 | ₩3,658 | ₩3,400 | ₩3,583 | +3.86% | 11.1만 |
|---|
| 2025.10.30 | ₩3,617 | ₩3,617 | ₩3,458 | ₩3,458 | -4.38% | 4.2만 |
|---|
| 2025.10.29 | ₩3,692 | ₩3,700 | ₩3,592 | ₩3,617 | -2.03% | 3만 |
|---|
| 2025.10.28 | ₩3,667 | ₩3,750 | ₩3,633 | ₩3,692 | +0.68% | 2만 |
|---|
| 2025.10.27 | ₩3,658 | ₩3,908 | ₩3,625 | ₩3,675 | +0.46% | 11.7만 |
|---|
| 2025.10.24 | ₩3,783 | ₩3,783 | ₩3,617 | ₩3,658 | -3.30% | 2.7만 |
|---|
| 2025.10.23 | ₩3,692 | ₩3,817 | ₩3,667 | ₩3,692 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩3,758 | ₩3,817 | ₩3,633 | ₩3,700 | -1.55% | 5.1만 |
|---|
| 2025.10.21 | ₩3,550 | ₩3,958 | ₩3,517 | ₩3,750 | +5.63% | 15.4만 |
|---|
| 2025.10.20 | ₩3,583 | ₩3,583 | ₩3,500 | ₩3,558 | -0.70% | 2.4만 |
|---|
| 2025.10.17 | ₩3,742 | ₩3,742 | ₩3,492 | ₩3,542 | -5.35% | 4.8만 |
|---|
| 2025.10.16 | ₩3,533 | ₩3,950 | ₩3,533 | ₩3,658 | +3.54% | 17.7만 |
|---|
| 2025.10.15 | ₩3,500 | ₩3,633 | ₩3,467 | ₩3,567 | +1.90% | 2.7만 |
|---|
| 2025.10.14 | ₩3,475 | ₩3,500 | ₩3,417 | ₩3,500 | +0.72% | 2.1만 |
|---|
| 2025.10.13 | ₩3,500 | ₩3,533 | ₩3,433 | ₩3,467 | -0.95% | 2.3만 |
|---|
| 2025.10.10 | ₩3,608 | ₩3,608 | ₩3,525 | ₩3,558 | -1.39% | 2만 |
|---|