시장 데이터를 불러오는 중
전체 종목
코리아에셋투자증권 과거 주가
190650.KQ · KOSDAQ
주요 제품·사업: IB금융자문, 채권인수 및 매매, 투자중개, 펀드운용 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
190650.KQ · KOSDAQ
주요 제품·사업: IB금융자문, 채권인수 및 매매, 투자중개, 펀드운용 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,500 | ₩6,500 | ₩6,360 | ₩6,450 | -0.77% | 2.9천 |
| 2026.10.07 | ₩6,510 | ₩6,530 | ₩6,470 | ₩6,480 | -0.46% | 2천 |
| 2026.10.06 | ₩6,510 | ₩6,530 | ₩6,490 | ₩6,510 | 0.00% | 1.1만 |
| 2026.10.02 | ₩6,490 | ₩6,500 | ₩6,470 | ₩6,500 | +0.15% | 1.3천 |
| 2026.10.01 | ₩6,490 | ₩6,500 | ₩6,415 | ₩6,490 | 0.00% | 3.3천 |
| 2026.09.30 | ₩6,510 | ₩6,510 | ₩6,450 | ₩6,500 | -0.15% | 1.2천 |
| 2026.09.29 | ₩6,490 | ₩6,490 | ₩6,410 | ₩6,490 | 0.00% | 2.2천 |
| 2026.09.28 | ₩6,410 | ₩6,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,390 |
| ₩6,540 |
| +2.03% |
| 6.6천 |
| 2026.09.23 | ₩6,570 | ₩6,590 | ₩6,410 | ₩6,450 | -1.83% | 7.7천 |
|---|
| 2026.09.22 | ₩6,500 | ₩6,570 | ₩6,480 | ₩6,550 | +0.77% | 2천 |
|---|
| 2026.09.21 | ₩6,480 | ₩6,510 | ₩6,430 | ₩6,490 | +0.15% | 5.8천 |
|---|
| 2026.09.18 | ₩6,540 | ₩6,570 | ₩6,450 | ₩6,450 | -1.38% | 6.3천 |
|---|
| 2026.09.17 | ₩6,560 | ₩6,580 | ₩6,520 | ₩6,530 | -0.46% | 1.2천 |
|---|
| 2026.09.16 | ₩6,590 | ₩6,590 | ₩6,520 | ₩6,560 | -0.46% | 1.3천 |
|---|
| 2026.09.15 | ₩6,610 | ₩6,620 | ₩6,510 | ₩6,590 | -0.30% | 2.7천 |
|---|
| 2026.09.14 | ₩6,610 | ₩6,850 | ₩6,510 | ₩6,620 | +0.15% | 8.7천 |
|---|
| 2026.09.11 | ₩6,620 | ₩6,680 | ₩6,550 | ₩6,680 | +0.91% | 2.9천 |
|---|
| 2026.09.10 | ₩6,810 | ₩6,810 | ₩6,600 | ₩6,620 | -2.79% | 7.3천 |
|---|
| 2026.09.09 | ₩6,810 | ₩6,830 | ₩6,715 | ₩6,810 | 0.00% | 2.6천 |
|---|
| 2026.09.08 | ₩6,810 | ₩6,840 | ₩6,800 | ₩6,820 | +0.15% | 1.1천 |
|---|
| 2026.09.07 | ₩6,810 | ₩6,860 | ₩6,790 | ₩6,800 | -0.15% | 1.5천 |
|---|
| 2026.09.04 | ₩6,800 | ₩6,830 | ₩6,780 | ₩6,810 | +0.15% | 737 |
|---|
| 2026.09.03 | ₩6,810 | ₩6,830 | ₩6,630 | ₩6,790 | -0.29% | 3.2천 |
|---|
| 2026.09.02 | ₩6,820 | ₩6,830 | ₩6,770 | ₩6,790 | -0.44% | 1.5천 |
|---|
| 2026.09.01 | ₩6,810 | ₩6,850 | ₩6,780 | ₩6,850 | +0.59% | 1.4천 |
|---|
| 2026.08.31 | ₩6,830 | ₩6,830 | ₩6,680 | ₩6,820 | -0.15% | 1.5천 |
|---|
| 2026.08.28 | ₩6,810 | ₩6,900 | ₩6,740 | ₩6,870 | +0.88% | 1.8천 |
|---|
| 2026.08.27 | ₩6,780 | ₩6,880 | ₩6,750 | ₩6,810 | +0.44% | 1.8천 |
|---|
| 2026.08.26 | ₩6,800 | ₩6,800 | ₩6,690 | ₩6,780 | -0.29% | 3.1천 |
|---|
| 2026.08.25 | ₩6,720 | ₩6,810 | ₩6,700 | ₩6,800 | +1.19% | 2.5천 |
|---|
| 2026.08.24 | ₩6,890 | ₩6,890 | ₩6,710 | ₩6,720 | -2.47% | 4천 |
|---|
| 2026.08.21 | ₩6,820 | ₩6,890 | ₩6,680 | ₩6,890 | +1.03% | 4.3천 |
|---|
| 2026.08.20 | ₩6,790 | ₩6,900 | ₩6,770 | ₩6,870 | +1.18% | 4.2천 |
|---|
| 2026.08.19 | ₩6,820 | ₩6,840 | ₩6,750 | ₩6,750 | -1.03% | 7.2천 |
|---|
| 2026.08.18 | ₩6,890 | ₩6,940 | ₩6,850 | ₩6,880 | -0.15% | 7.6천 |
|---|
| 2026.08.14 | ₩6,800 | ₩6,960 | ₩6,770 | ₩6,860 | +0.88% | 1.5만 |
|---|
| 2026.08.13 | ₩6,850 | ₩6,860 | ₩6,730 | ₩6,790 | -0.88% | 8천 |
|---|
| 2026.08.12 | ₩6,810 | ₩6,830 | ₩6,780 | ₩6,820 | +0.15% | 5.4천 |
|---|
| 2026.08.11 | ₩6,810 | ₩6,810 | ₩6,750 | ₩6,810 | 0.00% | 2.8천 |
|---|
| 2026.08.10 | ₩6,710 | ₩6,790 | ₩6,670 | ₩6,790 | +1.19% | 7.1천 |
|---|
| 2026.08.07 | ₩6,710 | ₩6,750 | ₩6,630 | ₩6,710 | 0.00% | 2.4천 |
|---|
| 2026.08.06 | ₩6,620 | ₩6,710 | ₩6,620 | ₩6,690 | +1.06% | 2.8천 |
|---|
| 2026.08.05 | ₩6,650 | ₩6,740 | ₩6,620 | ₩6,700 | +0.75% | 6.2천 |
|---|
| 2026.08.04 | ₩6,650 | ₩6,730 | ₩6,570 | ₩6,650 | 0.00% | 6.7천 |
|---|
| 2026.08.03 | ₩6,600 | ₩6,690 | ₩6,480 | ₩6,650 | +0.76% | 1.4천 |
|---|
| 2026.07.31 | ₩6,640 | ₩6,680 | ₩6,560 | ₩6,640 | 0.00% | 3천 |
|---|
| 2026.07.30 | ₩6,230 | ₩6,550 | ₩6,230 | ₩6,550 | +5.14% | 1.9만 |
|---|
| 2026.07.29 | ₩6,610 | ₩6,650 | ₩6,190 | ₩6,400 | -3.18% | 9.5천 |
|---|
| 2026.07.28 | ₩6,740 | ₩6,740 | ₩6,400 | ₩6,600 | -2.08% | 6.9천 |
|---|
| 2026.07.27 | ₩6,750 | ₩6,800 | ₩6,730 | ₩6,790 | +0.59% | 2.5천 |
|---|
| 2026.07.24 | ₩6,750 | ₩6,800 | ₩6,710 | ₩6,750 | 0.00% | 3.1천 |
|---|
| 2026.07.23 | ₩6,670 | ₩6,800 | ₩6,610 | ₩6,800 | +1.95% | 9.9천 |
|---|
| 2026.07.22 | ₩6,650 | ₩6,710 | ₩6,600 | ₩6,670 | +0.30% | 1.9천 |
|---|
| 2026.07.21 | ₩6,530 | ₩6,650 | ₩6,460 | ₩6,640 | +1.68% | 3.4천 |
|---|
| 2026.07.20 | ₩6,630 | ₩6,670 | ₩6,460 | ₩6,530 | -1.51% | 1.3만 |
|---|
| 2026.07.16 | ₩6,690 | ₩6,690 | ₩6,640 | ₩6,650 | -0.60% | 5.9천 |
|---|
| 2026.07.15 | ₩6,670 | ₩6,730 | ₩6,650 | ₩6,670 | 0.00% | 1.8천 |
|---|
| 2026.07.14 | ₩6,650 | ₩6,700 | ₩6,510 | ₩6,590 | -0.90% | 1.5만 |
|---|
| 2026.07.13 | ₩6,810 | ₩6,910 | ₩6,640 | ₩6,690 | -1.76% | 5.2천 |
|---|
| 2026.07.10 | ₩6,520 | ₩6,850 | ₩6,520 | ₩6,790 | +4.14% | 6.1천 |
|---|
| 2026.07.09 | ₩6,300 | ₩6,720 | ₩6,300 | ₩6,600 | +4.76% | 8.4천 |
|---|
| 2026.07.08 | ₩6,650 | ₩6,830 | ₩6,590 | ₩6,620 | -0.45% | 3.4만 |
|---|
| 2026.07.07 | ₩6,700 | ₩6,830 | ₩6,670 | ₩6,700 | 0.00% | 1.8만 |
|---|
| 2026.07.06 | ₩6,840 | ₩6,990 | ₩6,670 | ₩6,810 | -0.44% | 1.8만 |
|---|
| 2026.07.03 | ₩6,940 | ₩6,990 | ₩6,780 | ₩6,950 | +0.14% | 6.7천 |
|---|
| 2026.07.02 | ₩7,100 | ₩7,140 | ₩6,770 | ₩6,940 | -2.25% | 5.4만 |
|---|
| 2026.07.01 | ₩7,760 | ₩7,930 | ₩7,680 | ₩7,770 | +0.13% | 4.9만 |
|---|
| 2026.06.30 | ₩7,570 | ₩7,710 | ₩7,430 | ₩7,650 | +1.06% | 2만 |
|---|
| 2026.06.29 | ₩7,200 | ₩7,570 | ₩7,200 | ₩7,530 | +4.58% | 1.1만 |
|---|
| 2026.06.26 | ₩7,340 | ₩7,450 | ₩7,200 | ₩7,330 | -0.14% | 1.3만 |
|---|
| 2026.06.25 | ₩7,400 | ₩7,490 | ₩7,330 | ₩7,330 | -0.95% | 6.2천 |
|---|
| 2026.06.24 | ₩7,310 | ₩7,490 | ₩7,290 | ₩7,380 | +0.96% | 8.6천 |
|---|
| 2026.06.23 | ₩7,630 | ₩7,670 | ₩7,380 | ₩7,380 | -3.28% | 1.7만 |
|---|
| 2026.06.22 | ₩7,410 | ₩7,740 | ₩7,340 | ₩7,620 | +2.83% | 1.9만 |
|---|
| 2026.06.19 | ₩7,500 | ₩7,520 | ₩7,250 | ₩7,440 | -0.80% | 1.3만 |
|---|
| 2026.06.18 | ₩7,660 | ₩7,670 | ₩7,450 | ₩7,470 | -2.48% | 2.2만 |
|---|
| 2026.06.17 | ₩7,630 | ₩7,710 | ₩7,590 | ₩7,660 | +0.39% | 1.7만 |
|---|
| 2026.06.16 | ₩7,450 | ₩7,670 | ₩7,360 | ₩7,630 | +2.42% | 2.3만 |
|---|
| 2026.06.15 | ₩7,450 | ₩7,510 | ₩7,260 | ₩7,340 | -1.48% | 1.5만 |
|---|
| 2026.06.12 | ₩7,060 | ₩7,400 | ₩7,060 | ₩7,400 | +4.82% | 1.2만 |
|---|
| 2026.06.11 | ₩6,890 | ₩7,010 | ₩6,740 | ₩7,010 | +1.74% | 8.8천 |
|---|
| 2026.06.10 | ₩6,950 | ₩7,020 | ₩6,800 | ₩6,940 | -0.14% | 9천 |
|---|
| 2026.06.09 | ₩6,860 | ₩7,100 | ₩6,860 | ₩7,000 | +2.04% | 1.5만 |
|---|
| 2026.06.08 | ₩6,990 | ₩7,220 | ₩6,720 | ₩6,840 | -2.15% | 2.2만 |
|---|
| 2026.06.05 | ₩7,310 | ₩7,370 | ₩7,150 | ₩7,190 | -1.64% | 7.2천 |
|---|
| 2026.06.04 | ₩7,180 | ₩7,500 | ₩7,180 | ₩7,300 | +1.67% | 7.3천 |
|---|
| 2026.06.02 | ₩7,190 | ₩7,190 | ₩6,990 | ₩7,180 | -0.14% | 1.6만 |
|---|
| 2026.06.01 | ₩7,440 | ₩7,500 | ₩7,200 | ₩7,240 | -2.69% | 2.4만 |
|---|
| 2026.05.29 | ₩7,630 | ₩7,650 | ₩7,420 | ₩7,500 | -1.70% | 1만 |
|---|
| 2026.05.28 | ₩7,730 | ₩7,820 | ₩7,510 | ₩7,630 | -1.29% | 6.3천 |
|---|
| 2026.05.27 | ₩7,890 | ₩8,100 | ₩7,680 | ₩7,760 | -1.65% | 1.2만 |
|---|
| 2026.05.26 | ₩8,110 | ₩8,180 | ₩7,790 | ₩7,790 | -3.95% | 1.5만 |
|---|
| 2026.05.22 | ₩8,000 | ₩8,100 | ₩7,980 | ₩8,090 | +1.13% | 6.7천 |
|---|
| 2026.05.21 | ₩7,770 | ₩7,990 | ₩7,770 | ₩7,980 | +2.70% | 5.3천 |
|---|
| 2026.05.20 | ₩7,950 | ₩7,950 | ₩7,660 | ₩7,690 | -3.27% | 1.8만 |
|---|
| 2026.05.19 | ₩8,000 | ₩8,130 | ₩7,860 | ₩7,930 | -0.88% | 7.2천 |
|---|
| 2026.05.18 | ₩8,180 | ₩8,180 | ₩7,990 | ₩8,060 | -1.47% | 1.9만 |
|---|
| 2026.05.15 | ₩8,410 | ₩8,540 | ₩8,100 | ₩8,250 | -1.90% | 1.7만 |
|---|
| 2026.05.14 | ₩8,300 | ₩8,400 | ₩8,210 | ₩8,400 | +1.20% | 6.4천 |
|---|
| 2026.05.13 | ₩8,460 | ₩8,460 | ₩8,250 | ₩8,300 | -1.89% | 9.7천 |
|---|
| 2026.05.12 | ₩8,770 | ₩8,850 | ₩8,270 | ₩8,400 | -4.22% | 3.7만 |
|---|
| 2026.05.11 | ₩8,880 | ₩8,890 | ₩8,690 | ₩8,800 | -0.90% | 4.2만 |
|---|
| 2026.05.08 | ₩8,800 | ₩8,970 | ₩8,680 | ₩8,860 | +0.68% | 2.4만 |
|---|
| 2026.05.07 | ₩9,540 | ₩9,580 | ₩8,600 | ₩8,980 | -5.87% | 6만 |
|---|
| 2026.05.06 | ₩9,190 | ₩10,070 | ₩9,010 | ₩9,600 | +4.46% | 20.8만 |
|---|
| 2026.05.04 | ₩8,720 | ₩9,110 | ₩8,530 | ₩8,800 | +0.92% | 4.6만 |
|---|
| 2026.04.30 | ₩8,840 | ₩8,950 | ₩8,670 | ₩8,710 | -1.47% | 1.7만 |
|---|
| 2026.04.29 | ₩8,800 | ₩8,930 | ₩8,770 | ₩8,840 | +0.45% | 1.1만 |
|---|
| 2026.04.28 | ₩8,980 | ₩8,980 | ₩8,710 | ₩8,910 | -0.78% | 1.6만 |
|---|
| 2026.04.27 | ₩8,750 | ₩9,070 | ₩8,640 | ₩8,770 | +0.23% | 2.2만 |
|---|
| 2026.04.24 | ₩8,600 | ₩8,750 | ₩8,600 | ₩8,730 | +1.51% | 1.1만 |
|---|
| 2026.04.23 | ₩8,800 | ₩8,870 | ₩8,610 | ₩8,680 | -1.36% | 1만 |
|---|
| 2026.04.22 | ₩8,710 | ₩8,770 | ₩8,620 | ₩8,700 | -0.11% | 1.4만 |
|---|
| 2026.04.21 | ₩8,870 | ₩8,900 | ₩8,750 | ₩8,800 | -0.79% | 1.2만 |
|---|
| 2026.04.20 | ₩8,530 | ₩9,070 | ₩8,510 | ₩8,870 | +3.99% | 3.1만 |
|---|
| 2026.04.17 | ₩8,550 | ₩8,570 | ₩8,430 | ₩8,570 | +0.23% | 9.7천 |
|---|
| 2026.04.16 | ₩8,430 | ₩8,750 | ₩8,420 | ₩8,540 | +1.30% | 1.3만 |
|---|
| 2026.04.15 | ₩8,430 | ₩8,440 | ₩8,330 | ₩8,430 | 0.00% | 1.2만 |
|---|
| 2026.04.14 | ₩8,210 | ₩8,380 | ₩8,140 | ₩8,310 | +1.22% | 2만 |
|---|
| 2026.04.13 | ₩8,050 | ₩8,230 | ₩8,020 | ₩8,140 | +1.12% | 9.3천 |
|---|
| 2026.04.10 | ₩8,120 | ₩8,350 | ₩8,090 | ₩8,200 | +0.99% | 1.3만 |
|---|
| 2026.04.09 | ₩8,300 | ₩8,300 | ₩8,070 | ₩8,090 | -2.53% | 9.4천 |
|---|
| 2026.04.08 | ₩8,150 | ₩8,330 | ₩8,150 | ₩8,320 | +2.09% | 2.2만 |
|---|
| 2026.04.07 | ₩8,030 | ₩8,150 | ₩7,930 | ₩8,010 | -0.25% | 1.7만 |
|---|
| 2026.04.06 | ₩8,110 | ₩8,150 | ₩8,000 | ₩8,000 | -1.36% | 1.2만 |
|---|
| 2026.04.03 | ₩7,990 | ₩8,280 | ₩7,990 | ₩8,120 | +1.63% | 7.5천 |
|---|
| 2026.04.02 | ₩8,400 | ₩8,460 | ₩7,970 | ₩7,980 | -5.00% | 2.4만 |
|---|
| 2026.04.01 | ₩8,020 | ₩9,600 | ₩8,020 | ₩8,400 | +4.74% | 4.8만 |
|---|
| 2026.03.31 | ₩8,120 | ₩8,160 | ₩7,830 | ₩7,840 | -3.45% | 1.5만 |
|---|
| 2026.03.30 | ₩8,090 | ₩8,340 | ₩8,090 | ₩8,180 | +1.11% | 8.5천 |
|---|
| 2026.03.27 | ₩8,210 | ₩8,490 | ₩8,140 | ₩8,390 | +2.19% | 1.4만 |
|---|
| 2026.03.26 | ₩8,500 | ₩8,500 | ₩8,250 | ₩8,380 | -1.41% | 8.5천 |
|---|
| 2026.03.25 | ₩8,310 | ₩8,600 | ₩8,310 | ₩8,490 | +2.17% | 1만 |
|---|
| 2026.03.24 | ₩8,320 | ₩8,440 | ₩8,170 | ₩8,220 | -1.20% | 2.5만 |
|---|
| 2026.03.23 | ₩8,450 | ₩8,470 | ₩8,140 | ₩8,140 | -3.67% | 2.5만 |
|---|
| 2026.03.20 | ₩8,420 | ₩8,970 | ₩8,350 | ₩8,620 | +2.38% | 4.6만 |
|---|
| 2026.03.19 | ₩8,300 | ₩8,540 | ₩8,300 | ₩8,410 | +1.33% | 1.5만 |
|---|
| 2026.03.18 | ₩8,330 | ₩8,590 | ₩8,330 | ₩8,540 | +2.52% | 1.2만 |
|---|
| 2026.03.17 | ₩8,400 | ₩8,470 | ₩8,300 | ₩8,300 | -1.19% | 1.4만 |
|---|
| 2026.03.16 | ₩8,560 | ₩8,670 | ₩8,280 | ₩8,310 | -2.92% | 2.5만 |
|---|
| 2026.03.13 | ₩8,550 | ₩8,700 | ₩8,550 | ₩8,550 | 0.00% | 5.6만 |
|---|
| 2026.03.12 | ₩8,530 | ₩8,600 | ₩8,400 | ₩8,550 | +0.23% | 1.9만 |
|---|
| 2026.03.11 | ₩8,690 | ₩8,880 | ₩8,490 | ₩8,540 | -1.73% | 5.1만 |
|---|
| 2026.03.10 | ₩8,400 | ₩8,590 | ₩8,320 | ₩8,410 | +0.12% | 2.5만 |
|---|
| 2026.03.09 | ₩8,190 | ₩8,310 | ₩7,680 | ₩8,180 | -0.12% | 3.5만 |
|---|
| 2026.03.06 | ₩8,560 | ₩8,910 | ₩8,330 | ₩8,660 | +1.17% | 4.2만 |
|---|
| 2026.03.05 | ₩8,390 | ₩8,930 | ₩8,250 | ₩8,640 | +2.98% | 5.6만 |
|---|
| 2026.03.04 | ₩8,680 | ₩8,810 | ₩7,620 | ₩7,820 | -9.91% | 11.2만 |
|---|
| 2026.03.03 | ₩9,430 | ₩9,610 | ₩8,910 | ₩8,910 | -5.51% | 10.4만 |
|---|
| 2026.02.27 | ₩10,170 | ₩10,230 | ₩9,680 | ₩9,680 | -4.82% | 13.2만 |
|---|
| 2026.02.26 | ₩9,710 | ₩12,290 | ₩9,420 | ₩10,290 | +5.97% | 158.4만 |
|---|
| 2026.02.25 | ₩9,770 | ₩10,080 | ₩9,570 | ₩9,710 | -0.61% | 12.7만 |
|---|
| 2026.02.24 | ₩10,000 | ₩10,000 | ₩9,410 | ₩9,750 | -2.50% | 13.5만 |
|---|
| 2026.02.23 | ₩10,780 | ₩10,940 | ₩9,840 | ₩10,040 | -6.86% | 28.2만 |
|---|
| 2026.02.20 | ₩13,410 | ₩13,410 | ₩10,400 | ₩10,620 | -20.81% | 110.3만 |
|---|
| 2026.02.19 | ₩9,040 | ₩11,330 | ₩9,000 | ₩11,330 | +25.33% | 73.8만 |
|---|
| 2026.02.13 | ₩8,190 | ₩8,990 | ₩8,160 | ₩8,720 | +6.47% | 43.8만 |
|---|
| 2026.02.12 | ₩8,200 | ₩8,250 | ₩8,040 | ₩8,130 | -0.85% | 2.5만 |
|---|
| 2026.02.11 | ₩7,880 | ₩8,270 | ₩7,760 | ₩8,180 | +3.81% | 5.8만 |
|---|
| 2026.02.10 | ₩7,780 | ₩7,980 | ₩7,760 | ₩7,870 | +1.16% | 1.8만 |
|---|
| 2026.02.09 | ₩7,760 | ₩7,950 | ₩7,710 | ₩7,790 | +0.39% | 1.6만 |
|---|
| 2026.02.06 | ₩7,490 | ₩7,730 | ₩7,290 | ₩7,710 | +2.94% | 3.1만 |
|---|
| 2026.02.05 | ₩7,810 | ₩7,830 | ₩7,510 | ₩7,650 | -2.05% | 1.3만 |
|---|
| 2026.02.04 | ₩7,770 | ₩7,850 | ₩7,670 | ₩7,840 | +0.90% | 2.5만 |
|---|
| 2026.02.03 | ₩7,630 | ₩7,870 | ₩7,540 | ₩7,780 | +1.97% | 2.5만 |
|---|
| 2026.02.02 | ₩7,810 | ₩8,150 | ₩7,400 | ₩7,590 | -2.82% | 6.3만 |
|---|
| 2026.01.30 | ₩7,710 | ₩7,880 | ₩7,660 | ₩7,780 | +0.91% | 5.1만 |
|---|
| 2026.01.29 | ₩7,470 | ₩8,320 | ₩7,310 | ₩7,790 | +4.28% | 18.8만 |
|---|
| 2026.01.28 | ₩7,500 | ₩7,510 | ₩7,400 | ₩7,440 | -0.80% | 1.4만 |
|---|
| 2026.01.27 | ₩7,480 | ₩7,560 | ₩7,400 | ₩7,470 | -0.13% | 1만 |
|---|
| 2026.01.26 | ₩7,400 | ₩7,560 | ₩7,370 | ₩7,480 | +1.08% | 2.8만 |
|---|
| 2026.01.23 | ₩7,140 | ₩7,380 | ₩7,120 | ₩7,350 | +2.94% | 2.1만 |
|---|
| 2026.01.22 | ₩7,010 | ₩7,120 | ₩6,980 | ₩7,120 | +1.57% | 6.7천 |
|---|
| 2026.01.21 | ₩7,000 | ₩7,040 | ₩6,940 | ₩7,010 | +0.14% | 8.2천 |
|---|
| 2026.01.20 | ₩7,110 | ₩7,120 | ₩7,040 | ₩7,060 | -0.70% | 1.7만 |
|---|
| 2026.01.19 | ₩7,170 | ₩7,170 | ₩7,060 | ₩7,110 | -0.84% | 1만 |
|---|
| 2026.01.16 | ₩7,190 | ₩7,190 | ₩7,070 | ₩7,170 | -0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩7,220 | ₩7,270 | ₩7,070 | ₩7,160 | -0.83% | 1.3만 |
|---|
| 2026.01.14 | ₩7,380 | ₩7,380 | ₩7,260 | ₩7,280 | -1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩7,410 | ₩7,410 | ₩7,350 | ₩7,380 | -0.40% | 5천 |
|---|
| 2026.01.12 | ₩7,390 | ₩7,570 | ₩7,310 | ₩7,410 | +0.27% | 1.8만 |
|---|
| 2026.01.09 | ₩7,320 | ₩7,380 | ₩7,220 | ₩7,370 | +0.68% | 8.4천 |
|---|
| 2026.01.08 | ₩7,290 | ₩7,370 | ₩7,180 | ₩7,320 | +0.41% | 8.8천 |
|---|
| 2026.01.07 | ₩7,280 | ₩7,300 | ₩7,220 | ₩7,290 | +0.14% | 8.3천 |
|---|
| 2026.01.06 | ₩7,200 | ₩7,320 | ₩7,190 | ₩7,310 | +1.53% | 1.2만 |
|---|
| 2026.01.05 | ₩7,160 | ₩7,200 | ₩7,150 | ₩7,200 | +0.56% | 9천 |
|---|
| 2026.01.02 | ₩7,170 | ₩7,170 | ₩7,120 | ₩7,170 | 0.00% | 5.9천 |
|---|
| 2025.12.30 | ₩7,170 | ₩7,200 | ₩7,070 | ₩7,150 | -0.28% | 5.4천 |
|---|
| 2025.12.29 | ₩7,160 | ₩7,190 | ₩7,100 | ₩7,150 | -0.14% | 4.1천 |
|---|
| 2025.12.26 | ₩7,170 | ₩7,170 | ₩7,090 | ₩7,150 | -0.28% | 4.9천 |
|---|
| 2025.12.24 | ₩7,130 | ₩7,180 | ₩7,070 | ₩7,150 | +0.28% | 1.2만 |
|---|
| 2025.12.23 | ₩7,090 | ₩7,130 | ₩7,000 | ₩7,130 | +0.56% | 7.8천 |
|---|
| 2025.12.22 | ₩7,090 | ₩7,120 | ₩7,060 | ₩7,090 | 0.00% | 7.1천 |
|---|
| 2025.12.19 | ₩7,150 | ₩7,170 | ₩7,000 | ₩7,090 | -0.84% | 4.5천 |
|---|
| 2025.12.18 | ₩7,150 | ₩7,180 | ₩7,110 | ₩7,150 | 0.00% | 5.6천 |
|---|
| 2025.12.17 | ₩7,100 | ₩7,200 | ₩7,040 | ₩7,160 | +0.85% | 2.5만 |
|---|
| 2025.12.16 | ₩7,070 | ₩7,080 | ₩6,960 | ₩7,050 | -0.28% | 1.3만 |
|---|
| 2025.12.15 | ₩6,930 | ₩6,950 | ₩6,880 | ₩6,950 | +0.29% | 4.4천 |
|---|
| 2025.12.12 | ₩6,930 | ₩6,950 | ₩6,900 | ₩6,940 | +0.14% | 4.9천 |
|---|
| 2025.12.11 | ₩6,890 | ₩6,930 | ₩6,820 | ₩6,920 | +0.44% | 8.3천 |
|---|
| 2025.12.10 | ₩6,870 | ₩6,890 | ₩6,820 | ₩6,890 | +0.29% | 5.8천 |
|---|
| 2025.12.09 | ₩6,860 | ₩6,880 | ₩6,820 | ₩6,880 | +0.29% | 2.2천 |
|---|
| 2025.12.08 | ₩6,930 | ₩6,970 | ₩6,830 | ₩6,880 | -0.72% | 3.7천 |
|---|
| 2025.12.05 | ₩6,920 | ₩6,930 | ₩6,870 | ₩6,930 | +0.14% | 4.6천 |
|---|
| 2025.12.04 | ₩6,930 | ₩6,930 | ₩6,880 | ₩6,930 | 0.00% | 4.4천 |
|---|
| 2025.12.03 | ₩6,880 | ₩6,930 | ₩6,820 | ₩6,930 | +0.73% | 8.3천 |
|---|
| 2025.12.02 | ₩6,830 | ₩6,885 | ₩6,830 | ₩6,880 | +0.73% | 3.9천 |
|---|
| 2025.12.01 | ₩6,830 | ₩6,920 | ₩6,800 | ₩6,880 | +0.73% | 4.8천 |
|---|
| 2025.11.28 | ₩6,860 | ₩6,890 | ₩6,810 | ₩6,810 | -0.73% | 2.5천 |
|---|
| 2025.11.27 | ₩6,850 | ₩6,870 | ₩6,750 | ₩6,860 | +0.15% | 3.6천 |
|---|
| 2025.11.26 | ₩6,800 | ₩6,940 | ₩6,760 | ₩6,820 | +0.29% | 4.3천 |
|---|
| 2025.11.25 | ₩6,980 | ₩6,980 | ₩6,720 | ₩6,720 | -3.72% | 8.1천 |
|---|
| 2025.11.24 | ₩6,910 | ₩6,990 | ₩6,840 | ₩6,990 | +1.16% | 1.6천 |
|---|
| 2025.11.21 | ₩6,930 | ₩6,930 | ₩6,850 | ₩6,900 | -0.43% | 6.5천 |
|---|
| 2025.11.20 | ₩6,920 | ₩7,010 | ₩6,830 | ₩6,970 | +0.72% | 8.9천 |
|---|
| 2025.11.19 | ₩6,880 | ₩6,950 | ₩6,810 | ₩6,920 | +0.58% | 4.8천 |
|---|
| 2025.11.18 | ₩6,890 | ₩6,930 | ₩6,800 | ₩6,890 | 0.00% | 6천 |
|---|
| 2025.11.17 | ₩6,870 | ₩6,950 | ₩6,840 | ₩6,950 | +1.16% | 5.6천 |
|---|
| 2025.11.14 | ₩6,890 | ₩6,900 | ₩6,810 | ₩6,900 | +0.15% | 3.5천 |
|---|
| 2025.11.13 | ₩6,910 | ₩6,910 | ₩6,830 | ₩6,890 | -0.29% | 2천 |
|---|
| 2025.11.12 | ₩6,740 | ₩6,920 | ₩6,690 | ₩6,900 | +2.37% | 1만 |
|---|
| 2025.11.11 | ₩6,740 | ₩6,780 | ₩6,700 | ₩6,730 | -0.15% | 4.6천 |
|---|
| 2025.11.10 | ₩6,700 | ₩6,770 | ₩6,650 | ₩6,730 | +0.45% | 1.8만 |
|---|
| 2025.11.07 | ₩6,630 | ₩6,710 | ₩6,570 | ₩6,650 | +0.30% | 8.6천 |
|---|
| 2025.11.06 | ₩6,590 | ₩6,710 | ₩6,550 | ₩6,640 | +0.76% | 6.8천 |
|---|
| 2025.11.05 | ₩6,720 | ₩6,720 | ₩6,500 | ₩6,550 | -2.53% | 1.1만 |
|---|
| 2025.11.04 | ₩6,560 | ₩6,730 | ₩6,510 | ₩6,730 | +2.59% | 8.9천 |
|---|
| 2025.11.03 | ₩6,800 | ₩6,800 | ₩6,540 | ₩6,550 | -3.68% | 3.4만 |
|---|
| 2025.10.31 | ₩6,830 | ₩6,830 | ₩6,780 | ₩6,800 | -0.44% | 1.2만 |
|---|
| 2025.10.30 | ₩6,910 | ₩6,910 | ₩6,820 | ₩6,830 | -1.16% | 7.7천 |
|---|
| 2025.10.29 | ₩6,950 | ₩6,950 | ₩6,850 | ₩6,930 | -0.29% | 1.2만 |
|---|
| 2025.10.28 | ₩6,970 | ₩6,970 | ₩6,910 | ₩6,930 | -0.57% | 7.3천 |
|---|
| 2025.10.27 | ₩7,030 | ₩7,030 | ₩6,900 | ₩6,930 | -1.42% | 1.5만 |
|---|
| 2025.10.24 | ₩6,990 | ₩6,990 | ₩6,900 | ₩6,950 | -0.57% | 6.1천 |
|---|
| 2025.10.23 | ₩6,970 | ₩7,000 | ₩6,890 | ₩6,950 | -0.29% | 8.7천 |
|---|
| 2025.10.22 | ₩7,020 | ₩7,020 | ₩6,890 | ₩6,970 | -0.71% | 1.3만 |
|---|
| 2025.10.21 | ₩7,070 | ₩7,070 | ₩6,930 | ₩7,020 | -0.71% | 7.7천 |
|---|
| 2025.10.20 | ₩7,030 | ₩7,030 | ₩6,910 | ₩7,010 | -0.28% | 5.7천 |
|---|
| 2025.10.17 | ₩7,110 | ₩7,110 | ₩6,900 | ₩6,940 | -2.39% | 1.6만 |
|---|
| 2025.10.16 | ₩7,000 | ₩7,080 | ₩6,990 | ₩7,050 | +0.71% | 8.8천 |
|---|
| 2025.10.15 | ₩6,950 | ₩7,000 | ₩6,900 | ₩7,000 | +0.72% | 7.8천 |
|---|
| 2025.10.14 | ₩6,990 | ₩6,990 | ₩6,870 | ₩6,950 | -0.57% | 1만 |
|---|
| 2025.10.13 | ₩7,040 | ₩7,040 | ₩6,890 | ₩6,920 | -1.70% | 1.7만 |
|---|
| 2025.10.10 | ₩7,070 | ₩7,070 | ₩6,990 | ₩6,990 | -1.13% | 9.3천 |
|---|