시장 데이터를 불러오는 중
전체 종목
케이사인 과거 주가
192250.KQ · KOSDAQ
주요 업종은 소프트웨어 개발 및 공급업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
192250.KQ · KOSDAQ
주요 업종은 소프트웨어 개발 및 공급업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,280 | ₩9,620 | ₩8,680 | ₩9,000 | -3.02% | 12.7만 |
| 2026.10.07 | ₩9,530 | ₩9,780 | ₩9,060 | ₩9,280 | -2.62% | 28.3만 |
| 2026.10.06 | ₩9,090 | ₩10,360 | ₩8,620 | ₩9,570 | +5.28% | 157.8만 |
| 2026.10.02 | ₩8,260 | ₩8,350 | ₩8,100 | ₩8,290 | +0.36% | 3.4만 |
| 2026.10.01 | ₩8,420 | ₩8,420 | ₩8,110 | ₩8,280 | -1.66% | 2.2만 |
| 2026.09.30 | ₩8,170 | ₩8,340 | ₩8,040 | ₩8,250 | +0.98% | 3.7만 |
| 2026.09.29 | ₩8,130 | ₩8,270 | ₩8,030 | ₩8,080 | -0.62% | 2.3만 |
| 2026.09.28 | ₩7,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,880 |
| ₩8,200 |
| +3.02% |
| 3.9만 |
| 2026.09.23 | ₩7,890 | ₩8,290 | ₩7,890 | ₩7,960 | +0.89% | 4.5만 |
|---|
| 2026.09.22 | ₩8,000 | ₩8,070 | ₩7,830 | ₩7,890 | -1.38% | 3.7만 |
|---|
| 2026.09.21 | ₩8,300 | ₩8,360 | ₩7,900 | ₩7,940 | -4.34% | 8.5만 |
|---|
| 2026.09.18 | ₩8,060 | ₩8,280 | ₩7,820 | ₩7,890 | -2.11% | 33.8만 |
|---|
| 2026.09.17 | ₩8,250 | ₩8,250 | ₩7,870 | ₩7,970 | -3.39% | 2.6만 |
|---|
| 2026.09.16 | ₩8,280 | ₩8,500 | ₩7,990 | ₩8,100 | -2.17% | 6.2만 |
|---|
| 2026.09.15 | ₩8,160 | ₩8,890 | ₩7,760 | ₩8,280 | +1.47% | 33.7만 |
|---|
| 2026.09.14 | ₩7,820 | ₩9,100 | ₩7,660 | ₩8,000 | +2.30% | 42.4만 |
|---|
| 2026.09.11 | ₩7,140 | ₩8,100 | ₩6,830 | ₩7,800 | +9.24% | 23.1만 |
|---|
| 2026.09.10 | ₩7,030 | ₩7,110 | ₩6,970 | ₩7,040 | +0.14% | 7.8천 |
|---|
| 2026.09.09 | ₩7,140 | ₩7,140 | ₩7,000 | ₩7,110 | -0.42% | 1.7만 |
|---|
| 2026.09.08 | ₩7,350 | ₩7,350 | ₩7,030 | ₩7,030 | -4.35% | 1.2만 |
|---|
| 2026.09.07 | ₩7,370 | ₩7,370 | ₩7,150 | ₩7,170 | -2.71% | 7.5천 |
|---|
| 2026.09.04 | ₩7,280 | ₩7,330 | ₩7,210 | ₩7,240 | -0.55% | 6.4천 |
|---|
| 2026.09.03 | ₩7,260 | ₩7,390 | ₩7,140 | ₩7,200 | -0.83% | 6.5천 |
|---|
| 2026.09.02 | ₩7,430 | ₩7,440 | ₩7,270 | ₩7,270 | -2.15% | 5.1천 |
|---|
| 2026.09.01 | ₩7,560 | ₩7,570 | ₩7,440 | ₩7,550 | -0.13% | 5.3천 |
|---|
| 2026.08.31 | ₩7,690 | ₩7,690 | ₩7,390 | ₩7,560 | -1.69% | 1.1만 |
|---|
| 2026.08.28 | ₩7,740 | ₩8,080 | ₩7,670 | ₩7,690 | -0.65% | 3.3만 |
|---|
| 2026.08.27 | ₩7,700 | ₩7,700 | ₩7,460 | ₩7,580 | -1.56% | 6.1천 |
|---|
| 2026.08.26 | ₩7,610 | ₩7,610 | ₩7,460 | ₩7,550 | -0.79% | 7.3천 |
|---|
| 2026.08.25 | ₩7,490 | ₩7,610 | ₩7,230 | ₩7,600 | +1.47% | 1만 |
|---|
| 2026.08.24 | ₩7,350 | ₩7,530 | ₩7,310 | ₩7,500 | +2.04% | 4.2천 |
|---|
| 2026.08.21 | ₩7,500 | ₩7,510 | ₩7,210 | ₩7,350 | -2.00% | 1만 |
|---|
| 2026.08.20 | ₩7,400 | ₩7,850 | ₩7,400 | ₩7,540 | +1.89% | 1.5만 |
|---|
| 2026.08.19 | ₩7,580 | ₩7,610 | ₩7,300 | ₩7,420 | -2.11% | 1.8만 |
|---|
| 2026.08.18 | ₩8,000 | ₩8,010 | ₩7,580 | ₩7,580 | -5.25% | 2.6만 |
|---|
| 2026.08.14 | ₩8,080 | ₩8,120 | ₩7,810 | ₩8,000 | -0.99% | 2.2만 |
|---|
| 2026.08.13 | ₩8,020 | ₩8,230 | ₩7,910 | ₩8,060 | +0.50% | 2.2만 |
|---|
| 2026.08.12 | ₩7,980 | ₩8,590 | ₩7,850 | ₩8,020 | +0.50% | 8.5만 |
|---|
| 2026.08.11 | ₩8,020 | ₩8,180 | ₩7,820 | ₩8,040 | +0.25% | 2.7만 |
|---|
| 2026.08.10 | ₩7,630 | ₩8,390 | ₩7,540 | ₩8,040 | +5.37% | 13만 |
|---|
| 2026.08.07 | ₩7,700 | ₩7,700 | ₩7,450 | ₩7,500 | -2.60% | 1.7만 |
|---|
| 2026.08.06 | ₩7,610 | ₩7,770 | ₩7,420 | ₩7,600 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩7,450 | ₩8,020 | ₩7,375 | ₩7,610 | +2.15% | 9.6만 |
|---|
| 2026.08.04 | ₩7,110 | ₩7,500 | ₩7,110 | ₩7,300 | +2.67% | 3.3만 |
|---|
| 2026.08.03 | ₩6,880 | ₩7,480 | ₩6,810 | ₩7,230 | +5.09% | 2.6만 |
|---|
| 2026.07.31 | ₩6,610 | ₩7,030 | ₩6,610 | ₩7,020 | +6.20% | 4.2만 |
|---|
| 2026.07.30 | ₩6,810 | ₩6,860 | ₩6,330 | ₩6,560 | -3.67% | 4.5만 |
|---|
| 2026.07.29 | ₩7,200 | ₩7,650 | ₩6,520 | ₩6,810 | -5.42% | 23.3만 |
|---|
| 2026.07.28 | ₩7,050 | ₩7,300 | ₩6,920 | ₩7,270 | +3.12% | 3.2만 |
|---|
| 2026.07.27 | ₩7,300 | ₩7,680 | ₩7,080 | ₩7,100 | -2.74% | 6.2만 |
|---|
| 2026.07.24 | ₩7,310 | ₩7,560 | ₩7,050 | ₩7,080 | -3.15% | 11.4만 |
|---|
| 2026.07.23 | ₩6,720 | ₩8,990 | ₩6,720 | ₩7,580 | +12.80% | 113.1만 |
|---|
| 2026.07.22 | ₩6,830 | ₩7,060 | ₩6,820 | ₩6,920 | +1.32% | 6.8천 |
|---|
| 2026.07.21 | ₩6,730 | ₩6,900 | ₩6,680 | ₩6,890 | +2.38% | 1.5만 |
|---|
| 2026.07.20 | ₩7,130 | ₩7,130 | ₩6,710 | ₩6,800 | -4.63% | 2.5만 |
|---|
| 2026.07.16 | ₩7,210 | ₩7,250 | ₩7,000 | ₩7,130 | -1.11% | 7.1천 |
|---|
| 2026.07.15 | ₩6,850 | ₩7,270 | ₩6,850 | ₩7,210 | +5.26% | 1.8만 |
|---|
| 2026.07.14 | ₩6,900 | ₩7,200 | ₩6,650 | ₩6,810 | -1.30% | 2.9만 |
|---|
| 2026.07.13 | ₩7,330 | ₩7,540 | ₩6,950 | ₩6,950 | -5.18% | 2만 |
|---|
| 2026.07.10 | ₩7,080 | ₩7,540 | ₩7,080 | ₩7,330 | +3.53% | 1.1만 |
|---|
| 2026.07.09 | ₩6,950 | ₩7,360 | ₩6,950 | ₩7,110 | +2.30% | 1.1만 |
|---|
| 2026.07.08 | ₩7,290 | ₩7,380 | ₩7,020 | ₩7,140 | -2.06% | 4.9만 |
|---|
| 2026.07.07 | ₩7,340 | ₩7,700 | ₩7,100 | ₩7,350 | +0.14% | 1.4만 |
|---|
| 2026.07.06 | ₩7,390 | ₩7,600 | ₩7,300 | ₩7,400 | +0.14% | 1만 |
|---|
| 2026.07.03 | ₩7,350 | ₩7,510 | ₩7,070 | ₩7,470 | +1.63% | 1.9만 |
|---|
| 2026.07.02 | ₩7,360 | ₩7,410 | ₩6,940 | ₩7,340 | -0.27% | 3.4만 |
|---|
| 2026.07.01 | ₩7,460 | ₩7,490 | ₩7,260 | ₩7,420 | -0.54% | 8.7천 |
|---|
| 2026.06.30 | ₩7,500 | ₩7,600 | ₩7,180 | ₩7,230 | -3.60% | 1.6만 |
|---|
| 2026.06.29 | ₩6,880 | ₩7,960 | ₩6,880 | ₩7,400 | +7.56% | 2.3만 |
|---|
| 2026.06.26 | ₩7,030 | ₩7,250 | ₩6,490 | ₩7,180 | +2.13% | 3.7만 |
|---|
| 2026.06.25 | ₩7,210 | ₩7,410 | ₩7,150 | ₩7,240 | +0.42% | 2.3만 |
|---|
| 2026.06.24 | ₩7,000 | ₩7,400 | ₩7,000 | ₩7,260 | +3.71% | 2.9만 |
|---|
| 2026.06.23 | ₩7,660 | ₩7,820 | ₩7,220 | ₩7,260 | -5.22% | 4.6만 |
|---|
| 2026.06.22 | ₩7,620 | ₩8,010 | ₩7,600 | ₩7,660 | +0.52% | 3.2만 |
|---|
| 2026.06.19 | ₩8,140 | ₩8,150 | ₩7,740 | ₩7,950 | -2.33% | 3.9만 |
|---|
| 2026.06.18 | ₩8,350 | ₩8,440 | ₩8,130 | ₩8,130 | -2.63% | 2.7만 |
|---|
| 2026.06.17 | ₩8,360 | ₩8,540 | ₩8,230 | ₩8,510 | +1.79% | 2.8만 |
|---|
| 2026.06.16 | ₩8,310 | ₩8,470 | ₩8,220 | ₩8,360 | +0.60% | 2.2만 |
|---|
| 2026.06.15 | ₩8,270 | ₩8,700 | ₩8,270 | ₩8,310 | +0.48% | 3.1만 |
|---|
| 2026.06.12 | ₩8,490 | ₩8,610 | ₩8,290 | ₩8,370 | -1.41% | 2.3만 |
|---|
| 2026.06.11 | ₩8,100 | ₩8,370 | ₩7,990 | ₩8,270 | +2.10% | 1.8만 |
|---|
| 2026.06.10 | ₩8,320 | ₩8,590 | ₩8,060 | ₩8,110 | -2.52% | 2.3만 |
|---|
| 2026.06.09 | ₩7,990 | ₩8,740 | ₩7,990 | ₩8,380 | +4.88% | 3.2만 |
|---|
| 2026.06.08 | ₩8,410 | ₩8,690 | ₩8,070 | ₩8,090 | -3.80% | 8.5만 |
|---|
| 2026.06.05 | ₩9,100 | ₩9,100 | ₩8,730 | ₩8,730 | -4.07% | 5.5만 |
|---|
| 2026.06.04 | ₩8,950 | ₩9,650 | ₩8,950 | ₩9,110 | +1.79% | 3.7만 |
|---|
| 2026.06.02 | ₩9,910 | ₩10,120 | ₩9,100 | ₩9,370 | -5.45% | 6.3만 |
|---|
| 2026.06.01 | ₩10,000 | ₩10,180 | ₩9,640 | ₩9,810 | -1.90% | 6.5만 |
|---|
| 2026.05.29 | ₩10,680 | ₩10,840 | ₩10,030 | ₩10,180 | -4.68% | 4.7만 |
|---|
| 2026.05.28 | ₩11,160 | ₩11,160 | ₩10,230 | ₩10,670 | -4.39% | 4.9만 |
|---|
| 2026.05.27 | ₩11,780 | ₩11,800 | ₩10,870 | ₩11,090 | -5.86% | 6.3만 |
|---|
| 2026.05.26 | ₩11,410 | ₩12,030 | ₩11,410 | ₩11,780 | +3.24% | 11만 |
|---|
| 2026.05.22 | ₩11,350 | ₩11,970 | ₩11,300 | ₩11,410 | +0.53% | 13.9만 |
|---|
| 2026.05.21 | ₩10,940 | ₩11,300 | ₩10,620 | ₩10,710 | -2.10% | 7.4만 |
|---|
| 2026.05.20 | ₩11,050 | ₩11,500 | ₩10,760 | ₩10,840 | -1.90% | 5.2만 |
|---|
| 2026.05.19 | ₩11,800 | ₩12,060 | ₩11,210 | ₩11,390 | -3.47% | 5.7만 |
|---|
| 2026.05.18 | ₩11,550 | ₩11,780 | ₩11,000 | ₩11,600 | +0.43% | 5.9만 |
|---|
| 2026.05.15 | ₩12,160 | ₩12,210 | ₩11,420 | ₩11,550 | -5.02% | 6.6만 |
|---|
| 2026.05.14 | ₩12,000 | ₩12,380 | ₩11,830 | ₩12,110 | +0.92% | 6.5만 |
|---|
| 2026.05.13 | ₩12,440 | ₩13,380 | ₩12,010 | ₩12,110 | -2.65% | 37.6만 |
|---|
| 2026.05.12 | ₩13,550 | ₩13,640 | ₩12,130 | ₩12,570 | -7.23% | 16.6만 |
|---|
| 2026.05.11 | ₩13,140 | ₩13,550 | ₩13,110 | ₩13,230 | +0.68% | 10.8만 |
|---|
| 2026.05.08 | ₩13,060 | ₩13,240 | ₩12,810 | ₩13,020 | -0.31% | 8.8만 |
|---|
| 2026.05.07 | ₩13,920 | ₩14,150 | ₩13,030 | ₩13,050 | -6.25% | 35만 |
|---|
| 2026.05.06 | ₩12,980 | ₩15,200 | ₩12,700 | ₩13,990 | +7.78% | 154.4만 |
|---|
| 2026.05.04 | ₩13,050 | ₩13,510 | ₩13,000 | ₩13,130 | +0.61% | 11.2만 |
|---|
| 2026.04.30 | ₩12,930 | ₩13,300 | ₩12,800 | ₩12,850 | -0.62% | 11.6만 |
|---|
| 2026.04.29 | ₩13,020 | ₩14,600 | ₩12,810 | ₩13,050 | +0.23% | 103.5만 |
|---|
| 2026.04.28 | ₩13,450 | ₩13,490 | ₩12,800 | ₩13,020 | -3.20% | 10.7만 |
|---|
| 2026.04.27 | ₩13,230 | ₩13,510 | ₩13,000 | ₩13,300 | +0.53% | 16.8만 |
|---|
| 2026.04.24 | ₩13,040 | ₩13,320 | ₩12,720 | ₩13,140 | +0.77% | 16.5만 |
|---|
| 2026.04.23 | ₩13,060 | ₩13,390 | ₩12,600 | ₩13,130 | +0.54% | 29.4만 |
|---|
| 2026.04.22 | ₩13,100 | ₩13,180 | ₩12,700 | ₩13,070 | -0.23% | 21.3만 |
|---|
| 2026.04.21 | ₩13,660 | ₩13,680 | ₩12,620 | ₩13,070 | -4.32% | 41.3만 |
|---|
| 2026.04.20 | ₩13,840 | ₩16,000 | ₩13,140 | ₩13,660 | -1.30% | 215.6만 |
|---|
| 2026.04.17 | ₩15,200 | ₩15,210 | ₩13,600 | ₩13,680 | -10.00% | 127.6만 |
|---|
| 2026.04.16 | ₩13,110 | ₩15,890 | ₩12,460 | ₩15,880 | +21.13% | 512.8만 |
|---|
| 2026.04.15 | ₩11,890 | ₩13,370 | ₩11,620 | ₩12,230 | +2.86% | 104.5만 |
|---|
| 2026.04.14 | ₩11,130 | ₩11,590 | ₩11,090 | ₩11,500 | +3.32% | 10.9만 |
|---|
| 2026.04.13 | ₩11,180 | ₩11,450 | ₩10,990 | ₩11,020 | -1.43% | 4.6만 |
|---|
| 2026.04.10 | ₩10,800 | ₩11,590 | ₩10,740 | ₩11,180 | +3.52% | 12.7만 |
|---|
| 2026.04.09 | ₩10,520 | ₩11,040 | ₩10,450 | ₩10,750 | +2.19% | 6.4만 |
|---|
| 2026.04.08 | ₩10,700 | ₩10,750 | ₩10,420 | ₩10,520 | -1.68% | 2만 |
|---|
| 2026.04.07 | ₩10,640 | ₩10,640 | ₩10,300 | ₩10,550 | -0.85% | 3만 |
|---|
| 2026.04.06 | ₩10,700 | ₩10,700 | ₩10,300 | ₩10,640 | -0.56% | 3.5만 |
|---|
| 2026.04.03 | ₩10,150 | ₩10,700 | ₩10,090 | ₩10,430 | +2.76% | 3.2만 |
|---|
| 2026.04.02 | ₩10,350 | ₩10,530 | ₩9,900 | ₩10,000 | -3.38% | 2.4만 |
|---|
| 2026.04.01 | ₩10,010 | ₩10,380 | ₩10,010 | ₩10,350 | +3.40% | 1.8만 |
|---|
| 2026.03.31 | ₩10,190 | ₩10,230 | ₩9,990 | ₩9,990 | -1.96% | 2만 |
|---|
| 2026.03.30 | ₩10,080 | ₩10,240 | ₩9,680 | ₩10,190 | +1.09% | 2.4만 |
|---|
| 2026.03.27 | ₩9,750 | ₩10,190 | ₩9,750 | ₩10,080 | +3.38% | 1.3만 |
|---|
| 2026.03.26 | ₩10,070 | ₩10,220 | ₩9,950 | ₩10,000 | -0.70% | 2.7만 |
|---|
| 2026.03.25 | ₩10,130 | ₩10,300 | ₩10,030 | ₩10,130 | 0.00% | 9.7천 |
|---|
| 2026.03.24 | ₩10,020 | ₩10,220 | ₩9,910 | ₩10,200 | +1.80% | 3만 |
|---|
| 2026.03.23 | ₩10,200 | ₩10,390 | ₩9,980 | ₩9,990 | -2.06% | 3만 |
|---|
| 2026.03.20 | ₩10,250 | ₩10,500 | ₩10,210 | ₩10,390 | +1.37% | 2.9만 |
|---|
| 2026.03.19 | ₩10,170 | ₩10,820 | ₩10,010 | ₩10,250 | +0.79% | 6.5만 |
|---|
| 2026.03.18 | ₩9,990 | ₩10,900 | ₩9,930 | ₩10,170 | +1.80% | 6.6만 |
|---|
| 2026.03.17 | ₩10,040 | ₩10,200 | ₩9,990 | ₩9,990 | -0.50% | 2만 |
|---|
| 2026.03.16 | ₩10,430 | ₩10,430 | ₩10,030 | ₩10,100 | -3.16% | 1.7만 |
|---|
| 2026.03.13 | ₩10,040 | ₩10,480 | ₩9,850 | ₩10,420 | +3.78% | 5.3만 |
|---|
| 2026.03.12 | ₩9,910 | ₩10,830 | ₩9,910 | ₩10,040 | +1.31% | 7만 |
|---|
| 2026.03.11 | ₩9,650 | ₩10,090 | ₩9,650 | ₩9,910 | +2.69% | 5.9만 |
|---|
| 2026.03.10 | ₩10,290 | ₩10,320 | ₩9,510 | ₩9,680 | -5.93% | 6.2만 |
|---|
| 2026.03.09 | ₩9,750 | ₩10,080 | ₩9,500 | ₩10,030 | +2.87% | 5만 |
|---|
| 2026.03.06 | ₩9,850 | ₩10,100 | ₩9,670 | ₩10,020 | +1.73% | 4.6만 |
|---|
| 2026.03.05 | ₩8,800 | ₩10,020 | ₩8,800 | ₩9,900 | +12.50% | 11.6만 |
|---|
| 2026.03.04 | ₩9,400 | ₩9,445 | ₩8,500 | ₩8,680 | -7.66% | 9.7만 |
|---|
| 2026.03.03 | ₩9,610 | ₩9,950 | ₩9,530 | ₩9,530 | -0.83% | 4만 |
|---|
| 2026.02.27 | ₩9,930 | ₩10,080 | ₩9,800 | ₩9,850 | -0.81% | 3.6만 |
|---|
| 2026.02.26 | ₩10,050 | ₩10,240 | ₩9,950 | ₩10,030 | -0.20% | 4.9만 |
|---|
| 2026.02.25 | ₩10,150 | ₩10,200 | ₩9,940 | ₩9,940 | -2.07% | 3.6만 |
|---|
| 2026.02.24 | ₩10,220 | ₩10,240 | ₩10,080 | ₩10,130 | -0.88% | 1.8만 |
|---|
| 2026.02.23 | ₩10,300 | ₩10,350 | ₩10,170 | ₩10,210 | -0.87% | 3.5만 |
|---|
| 2026.02.20 | ₩10,050 | ₩10,340 | ₩10,050 | ₩10,250 | +1.99% | 3.4만 |
|---|
| 2026.02.19 | ₩10,040 | ₩10,210 | ₩9,930 | ₩10,130 | +0.90% | 3만 |
|---|
| 2026.02.13 | ₩10,070 | ₩10,210 | ₩9,930 | ₩10,030 | -0.40% | 2.1만 |
|---|
| 2026.02.12 | ₩10,110 | ₩10,150 | ₩10,040 | ₩10,090 | -0.20% | 2.3만 |
|---|
| 2026.02.11 | ₩10,130 | ₩10,190 | ₩9,950 | ₩10,110 | -0.20% | 2.3만 |
|---|
| 2026.02.10 | ₩10,060 | ₩10,190 | ₩10,030 | ₩10,110 | +0.50% | 2.4만 |
|---|
| 2026.02.09 | ₩9,780 | ₩10,150 | ₩9,770 | ₩10,070 | +2.97% | 3.8만 |
|---|
| 2026.02.06 | ₩9,700 | ₩9,700 | ₩9,210 | ₩9,610 | -0.93% | 5.2만 |
|---|
| 2026.02.05 | ₩10,050 | ₩10,100 | ₩9,720 | ₩9,720 | -3.28% | 4.3만 |
|---|
| 2026.02.04 | ₩10,060 | ₩10,160 | ₩9,930 | ₩10,100 | +0.40% | 3.2만 |
|---|
| 2026.02.03 | ₩10,250 | ₩10,430 | ₩10,000 | ₩10,080 | -1.66% | 6.3만 |
|---|
| 2026.02.02 | ₩10,470 | ₩10,470 | ₩9,900 | ₩10,350 | -1.15% | 6.3만 |
|---|
| 2026.01.30 | ₩10,880 | ₩10,880 | ₩10,370 | ₩10,410 | -4.32% | 5.8만 |
|---|
| 2026.01.29 | ₩10,600 | ₩10,840 | ₩10,360 | ₩10,790 | +1.79% | 8.4만 |
|---|
| 2026.01.28 | ₩10,750 | ₩10,990 | ₩10,500 | ₩10,600 | -1.40% | 11.1만 |
|---|
| 2026.01.27 | ₩10,440 | ₩11,700 | ₩10,290 | ₩10,750 | +2.97% | 81.1만 |
|---|
| 2026.01.26 | ₩9,880 | ₩10,250 | ₩9,840 | ₩10,150 | +2.73% | 10.2만 |
|---|
| 2026.01.23 | ₩9,090 | ₩10,380 | ₩9,070 | ₩9,800 | +7.81% | 45.2만 |
|---|
| 2026.01.22 | ₩9,050 | ₩9,180 | ₩8,990 | ₩9,030 | -0.22% | 2.4만 |
|---|
| 2026.01.21 | ₩9,200 | ₩9,300 | ₩8,920 | ₩9,050 | -1.63% | 3.5만 |
|---|
| 2026.01.20 | ₩9,150 | ₩9,480 | ₩9,150 | ₩9,420 | +2.95% | 3.1만 |
|---|
| 2026.01.19 | ₩9,380 | ₩9,400 | ₩9,140 | ₩9,200 | -1.92% | 3만 |
|---|
| 2026.01.16 | ₩9,430 | ₩9,670 | ₩9,340 | ₩9,380 | -0.53% | 4.1만 |
|---|
| 2026.01.15 | ₩9,610 | ₩9,610 | ₩9,340 | ₩9,440 | -1.77% | 3.3만 |
|---|
| 2026.01.14 | ₩9,680 | ₩9,740 | ₩9,500 | ₩9,610 | -0.72% | 2.1만 |
|---|
| 2026.01.13 | ₩9,640 | ₩9,870 | ₩9,630 | ₩9,640 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩9,560 | ₩9,970 | ₩9,500 | ₩9,700 | +1.46% | 4.9만 |
|---|
| 2026.01.09 | ₩9,530 | ₩9,640 | ₩9,410 | ₩9,510 | -0.21% | 2.4만 |
|---|
| 2026.01.08 | ₩9,660 | ₩9,690 | ₩9,340 | ₩9,410 | -2.59% | 4.3만 |
|---|
| 2026.01.07 | ₩10,090 | ₩10,090 | ₩9,590 | ₩9,660 | -4.26% | 3.7만 |
|---|
| 2026.01.06 | ₩10,040 | ₩10,090 | ₩9,920 | ₩10,030 | -0.10% | 2.4만 |
|---|
| 2026.01.05 | ₩10,140 | ₩10,170 | ₩10,000 | ₩10,040 | -0.99% | 2.3만 |
|---|
| 2026.01.02 | ₩9,890 | ₩10,160 | ₩9,890 | ₩10,130 | +2.43% | 2.6만 |
|---|
| 2025.12.30 | ₩9,890 | ₩10,050 | ₩9,890 | ₩9,890 | 0.00% | 9천 |
|---|
| 2025.12.29 | ₩9,860 | ₩10,060 | ₩9,850 | ₩9,990 | +1.32% | 1.3만 |
|---|
| 2025.12.26 | ₩9,910 | ₩10,150 | ₩9,850 | ₩9,850 | -0.61% | 4.5만 |
|---|
| 2025.12.24 | ₩10,050 | ₩10,120 | ₩9,910 | ₩10,000 | -0.50% | 1.9만 |
|---|
| 2025.12.23 | ₩10,230 | ₩10,310 | ₩10,010 | ₩10,050 | -1.76% | 2.8만 |
|---|
| 2025.12.22 | ₩10,010 | ₩10,290 | ₩10,010 | ₩10,260 | +2.50% | 3.1만 |
|---|
| 2025.12.19 | ₩9,860 | ₩10,090 | ₩9,860 | ₩10,050 | +1.93% | 1.8만 |
|---|
| 2025.12.18 | ₩9,960 | ₩10,110 | ₩9,740 | ₩9,950 | -0.10% | 2.4만 |
|---|
| 2025.12.17 | ₩10,110 | ₩10,270 | ₩9,760 | ₩9,970 | -1.38% | 2.9만 |
|---|
| 2025.12.16 | ₩10,160 | ₩10,270 | ₩9,950 | ₩10,110 | -0.49% | 4.8만 |
|---|
| 2025.12.15 | ₩10,230 | ₩10,410 | ₩10,150 | ₩10,150 | -0.78% | 3.7만 |
|---|
| 2025.12.12 | ₩10,450 | ₩10,660 | ₩10,350 | ₩10,360 | -0.86% | 3.1만 |
|---|
| 2025.12.11 | ₩10,600 | ₩10,690 | ₩10,510 | ₩10,520 | -0.75% | 2만 |
|---|
| 2025.12.10 | ₩10,640 | ₩10,750 | ₩10,580 | ₩10,620 | -0.19% | 3.2만 |
|---|
| 2025.12.09 | ₩10,420 | ₩10,640 | ₩10,200 | ₩10,640 | +2.11% | 2.2만 |
|---|
| 2025.12.08 | ₩10,450 | ₩10,770 | ₩10,390 | ₩10,450 | 0.00% | 4.4만 |
|---|
| 2025.12.05 | ₩10,700 | ₩10,710 | ₩10,380 | ₩10,400 | -2.80% | 8.3만 |
|---|
| 2025.12.04 | ₩10,370 | ₩12,200 | ₩10,160 | ₩10,710 | +3.28% | 87.7만 |
|---|
| 2025.12.03 | ₩10,380 | ₩10,570 | ₩10,360 | ₩10,360 | -0.19% | 2.5만 |
|---|
| 2025.12.02 | ₩10,650 | ₩10,750 | ₩10,350 | ₩10,360 | -2.72% | 3.7만 |
|---|
| 2025.12.01 | ₩10,970 | ₩11,210 | ₩10,670 | ₩10,680 | -2.64% | 8.8만 |
|---|
| 2025.11.28 | ₩10,310 | ₩10,570 | ₩10,310 | ₩10,540 | +2.23% | 2.2만 |
|---|
| 2025.11.27 | ₩10,420 | ₩10,600 | ₩10,290 | ₩10,310 | -1.06% | 2.6만 |
|---|
| 2025.11.26 | ₩10,390 | ₩10,520 | ₩10,300 | ₩10,470 | +0.77% | 2.7만 |
|---|
| 2025.11.25 | ₩10,230 | ₩10,580 | ₩10,230 | ₩10,360 | +1.27% | 2.2만 |
|---|
| 2025.11.24 | ₩10,590 | ₩10,640 | ₩10,310 | ₩10,400 | -1.79% | 2.6만 |
|---|
| 2025.11.21 | ₩10,450 | ₩10,540 | ₩10,130 | ₩10,270 | -1.72% | 2.8만 |
|---|
| 2025.11.20 | ₩10,470 | ₩10,700 | ₩10,470 | ₩10,560 | +0.86% | 1.8만 |
|---|
| 2025.11.19 | ₩10,680 | ₩10,860 | ₩10,470 | ₩10,470 | -1.97% | 2.3만 |
|---|
| 2025.11.18 | ₩10,840 | ₩11,000 | ₩10,580 | ₩10,700 | -1.29% | 2.2만 |
|---|
| 2025.11.17 | ₩11,080 | ₩11,080 | ₩10,700 | ₩10,830 | -2.26% | 3만 |
|---|
| 2025.11.14 | ₩11,150 | ₩11,200 | ₩10,810 | ₩10,900 | -2.24% | 2.3만 |
|---|
| 2025.11.13 | ₩11,290 | ₩11,370 | ₩11,140 | ₩11,230 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩11,220 | ₩11,380 | ₩11,080 | ₩11,290 | +0.62% | 1.9만 |
|---|
| 2025.11.11 | ₩11,480 | ₩11,600 | ₩11,010 | ₩11,080 | -3.48% | 2.1만 |
|---|
| 2025.11.10 | ₩11,090 | ₩11,580 | ₩10,910 | ₩11,450 | +3.25% | 4.1만 |
|---|
| 2025.11.07 | ₩10,900 | ₩10,980 | ₩10,600 | ₩10,890 | -0.09% | 4.3만 |
|---|
| 2025.11.06 | ₩11,140 | ₩11,330 | ₩10,850 | ₩10,980 | -1.44% | 3.2만 |
|---|
| 2025.11.05 | ₩11,100 | ₩11,200 | ₩10,660 | ₩11,110 | +0.09% | 7.6만 |
|---|
| 2025.11.04 | ₩11,280 | ₩11,500 | ₩11,130 | ₩11,300 | +0.18% | 3.9만 |
|---|
| 2025.11.03 | ₩11,470 | ₩11,770 | ₩11,270 | ₩11,290 | -1.57% | 6.6만 |
|---|
| 2025.10.31 | ₩11,600 | ₩11,840 | ₩11,470 | ₩11,470 | -1.12% | 2.6만 |
|---|
| 2025.10.30 | ₩12,000 | ₩12,020 | ₩11,470 | ₩11,600 | -3.33% | 7.5만 |
|---|
| 2025.10.29 | ₩12,030 | ₩12,190 | ₩11,880 | ₩12,020 | -0.08% | 3.8만 |
|---|
| 2025.10.28 | ₩12,100 | ₩12,210 | ₩11,960 | ₩11,990 | -0.91% | 4.2만 |
|---|
| 2025.10.27 | ₩12,160 | ₩12,320 | ₩12,130 | ₩12,220 | +0.49% | 3.9만 |
|---|
| 2025.10.24 | ₩12,180 | ₩12,295 | ₩12,110 | ₩12,170 | -0.08% | 3.6만 |
|---|
| 2025.10.23 | ₩12,220 | ₩12,390 | ₩12,050 | ₩12,170 | -0.41% | 5만 |
|---|
| 2025.10.22 | ₩12,100 | ₩12,410 | ₩11,870 | ₩12,290 | +1.57% | 8.8만 |
|---|
| 2025.10.21 | ₩12,080 | ₩12,280 | ₩11,990 | ₩12,150 | +0.58% | 6.7만 |
|---|
| 2025.10.20 | ₩11,530 | ₩12,900 | ₩11,450 | ₩12,080 | +4.77% | 50.1만 |
|---|
| 2025.10.17 | ₩11,830 | ₩11,900 | ₩11,400 | ₩11,500 | -2.79% | 7.9만 |
|---|
| 2025.10.16 | ₩12,060 | ₩12,200 | ₩11,920 | ₩11,930 | -1.08% | 7.7만 |
|---|
| 2025.10.15 | ₩12,010 | ₩12,180 | ₩11,950 | ₩12,120 | +0.92% | 5만 |
|---|
| 2025.10.14 | ₩12,200 | ₩12,360 | ₩11,920 | ₩12,020 | -1.48% | 9.7만 |
|---|
| 2025.10.13 | ₩12,400 | ₩12,630 | ₩12,030 | ₩12,180 | -1.77% | 10.4만 |
|---|
| 2025.10.10 | ₩12,500 | ₩13,220 | ₩12,490 | ₩12,770 | +2.16% | 14.7만 |
|---|