시장 데이터를 불러오는 중
전체 종목
쿠쿠홀딩스 과거 주가
쿠쿠홀딩스 · 192400.KS · KOSPI
주요 제품·사업: 주방용 전기기기 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
쿠쿠홀딩스 · 192400.KS · KOSPI
주요 제품·사업: 주방용 전기기기 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,250 | ₩27,700 | ₩27,150 | ₩27,600 | +1.28% | 2.7만 |
| 2026.10.07 | ₩27,050 | ₩27,300 | ₩26,650 | ₩27,300 | +0.92% | 1.3만 |
| 2026.10.06 | ₩27,000 | ₩27,100 | ₩26,600 | ₩26,750 | -0.93% | 1.1만 |
| 2026.10.02 | ₩26,950 | ₩27,150 | ₩26,750 | ₩26,900 | -0.19% | 6.2천 |
| 2026.10.01 | ₩27,100 | ₩27,150 | ₩26,800 | ₩26,900 | -0.74% | 1.4만 |
| 2026.09.30 | ₩27,450 | ₩27,450 | ₩26,850 | ₩26,950 | -1.82% | 1.1만 |
| 2026.09.29 | ₩27,150 | ₩27,550 | ₩27,150 | ₩27,450 | +1.10% | 9.2천 |
| 2026.09.28 | ₩27,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,000 |
| ₩27,450 |
| +0.73% |
| 1.1만 |
| 2026.09.23 | ₩26,950 | ₩27,250 | ₩26,700 | ₩27,250 | +1.11% | 8.6천 |
|---|
| 2026.09.22 | ₩27,000 | ₩27,000 | ₩26,750 | ₩26,900 | -0.37% | 1.9만 |
|---|
| 2026.09.21 | ₩27,000 | ₩27,100 | ₩26,700 | ₩27,000 | 0.00% | 8.9천 |
|---|
| 2026.09.18 | ₩27,400 | ₩27,400 | ₩26,750 | ₩27,000 | -1.46% | 1.8만 |
|---|
| 2026.09.17 | ₩26,900 | ₩27,400 | ₩26,600 | ₩27,400 | +1.86% | 2만 |
|---|
| 2026.09.16 | ₩27,150 | ₩27,150 | ₩26,750 | ₩26,850 | -1.10% | 6.8천 |
|---|
| 2026.09.15 | ₩27,700 | ₩27,700 | ₩26,950 | ₩27,000 | -2.53% | 1만 |
|---|
| 2026.09.14 | ₩27,700 | ₩27,700 | ₩27,300 | ₩27,450 | -0.90% | 8.8천 |
|---|
| 2026.09.11 | ₩27,750 | ₩27,800 | ₩27,450 | ₩27,800 | +0.18% | 6.1천 |
|---|
| 2026.09.10 | ₩27,550 | ₩27,750 | ₩27,250 | ₩27,750 | +0.73% | 1만 |
|---|
| 2026.09.09 | ₩28,000 | ₩28,000 | ₩27,300 | ₩27,300 | -2.50% | 1.1만 |
|---|
| 2026.09.08 | ₩28,150 | ₩28,150 | ₩27,400 | ₩27,700 | -1.60% | 1.2만 |
|---|
| 2026.09.07 | ₩27,850 | ₩27,850 | ₩27,500 | ₩27,650 | -0.72% | 9천 |
|---|
| 2026.09.04 | ₩27,950 | ₩27,950 | ₩27,600 | ₩27,850 | -0.36% | 4.2천 |
|---|
| 2026.09.03 | ₩27,600 | ₩28,000 | ₩27,200 | ₩27,650 | +0.18% | 1.1만 |
|---|
| 2026.09.02 | ₩27,950 | ₩27,950 | ₩27,250 | ₩27,550 | -1.43% | 1.5만 |
|---|
| 2026.09.01 | ₩28,250 | ₩28,250 | ₩27,550 | ₩27,900 | -1.24% | 6.7천 |
|---|
| 2026.08.31 | ₩28,250 | ₩28,350 | ₩27,600 | ₩28,000 | -0.88% | 1.5만 |
|---|
| 2026.08.28 | ₩27,900 | ₩28,200 | ₩27,600 | ₩28,200 | +1.08% | 1.7만 |
|---|
| 2026.08.27 | ₩28,300 | ₩28,600 | ₩27,800 | ₩28,050 | -0.88% | 2.1만 |
|---|
| 2026.08.26 | ₩28,100 | ₩28,300 | ₩27,750 | ₩28,250 | +0.53% | 3.1만 |
|---|
| 2026.08.25 | ₩28,100 | ₩28,450 | ₩27,800 | ₩27,900 | -0.71% | 2.9만 |
|---|
| 2026.08.24 | ₩27,800 | ₩28,350 | ₩27,550 | ₩28,100 | +1.08% | 2.9만 |
|---|
| 2026.08.21 | ₩27,350 | ₩28,400 | ₩26,850 | ₩27,900 | +2.01% | 4.4만 |
|---|
| 2026.08.20 | ₩27,400 | ₩27,450 | ₩26,900 | ₩27,400 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩27,500 | ₩27,500 | ₩26,700 | ₩27,100 | -1.45% | 1.2만 |
|---|
| 2026.08.18 | ₩27,200 | ₩28,050 | ₩27,050 | ₩27,400 | +0.74% | 4.5만 |
|---|
| 2026.08.14 | ₩26,900 | ₩26,900 | ₩25,700 | ₩26,350 | -2.04% | 6.1만 |
|---|
| 2026.08.13 | ₩26,500 | ₩26,850 | ₩26,300 | ₩26,650 | +0.57% | 2.1만 |
|---|
| 2026.08.12 | ₩26,950 | ₩27,200 | ₩26,350 | ₩26,700 | -0.93% | 2.1만 |
|---|
| 2026.08.11 | ₩26,500 | ₩27,000 | ₩26,200 | ₩26,900 | +1.51% | 2.4만 |
|---|
| 2026.08.10 | ₩26,700 | ₩26,850 | ₩26,250 | ₩26,600 | -0.37% | 8.7천 |
|---|
| 2026.08.07 | ₩26,350 | ₩26,850 | ₩26,150 | ₩26,650 | +1.14% | 1.3만 |
|---|
| 2026.08.06 | ₩26,250 | ₩26,550 | ₩25,900 | ₩26,350 | +0.38% | 1.9만 |
|---|
| 2026.08.05 | ₩26,850 | ₩27,050 | ₩26,050 | ₩26,250 | -2.23% | 2.4만 |
|---|
| 2026.08.04 | ₩26,400 | ₩27,000 | ₩26,300 | ₩26,800 | +1.52% | 7.2천 |
|---|
| 2026.08.03 | ₩26,350 | ₩26,950 | ₩26,100 | ₩26,300 | -0.19% | 2.3만 |
|---|
| 2026.07.31 | ₩26,000 | ₩26,650 | ₩25,800 | ₩26,300 | +1.15% | 1.2만 |
|---|
| 2026.07.30 | ₩26,000 | ₩26,750 | ₩25,650 | ₩25,900 | -0.38% | 1.8만 |
|---|
| 2026.07.29 | ₩25,900 | ₩26,550 | ₩25,350 | ₩25,800 | -0.39% | 3.3만 |
|---|
| 2026.07.28 | ₩25,600 | ₩26,200 | ₩25,300 | ₩25,900 | +1.17% | 2만 |
|---|
| 2026.07.27 | ₩26,400 | ₩26,700 | ₩25,850 | ₩25,900 | -1.89% | 2만 |
|---|
| 2026.07.24 | ₩26,100 | ₩26,300 | ₩25,800 | ₩26,050 | -0.19% | 2.5만 |
|---|
| 2026.07.23 | ₩25,250 | ₩26,050 | ₩25,250 | ₩25,850 | +2.38% | 1.1만 |
|---|
| 2026.07.22 | ₩26,000 | ₩26,250 | ₩25,400 | ₩25,550 | -1.73% | 2.1만 |
|---|
| 2026.07.21 | ₩25,650 | ₩25,900 | ₩25,000 | ₩25,600 | -0.19% | 1.5만 |
|---|
| 2026.07.20 | ₩26,000 | ₩26,250 | ₩25,200 | ₩25,250 | -2.88% | 1.5만 |
|---|
| 2026.07.16 | ₩25,600 | ₩26,300 | ₩25,300 | ₩25,550 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩25,400 | ₩26,000 | ₩25,400 | ₩25,500 | +0.39% | 7.8천 |
|---|
| 2026.07.14 | ₩25,200 | ₩25,800 | ₩25,200 | ₩25,200 | 0.00% | 8.3천 |
|---|
| 2026.07.13 | ₩25,300 | ₩25,650 | ₩25,100 | ₩25,550 | +0.99% | 9천 |
|---|
| 2026.07.10 | ₩25,350 | ₩26,000 | ₩25,200 | ₩25,200 | -0.59% | 1.2만 |
|---|
| 2026.07.09 | ₩25,800 | ₩26,050 | ₩25,050 | ₩25,150 | -2.52% | 1.1만 |
|---|
| 2026.07.08 | ₩26,250 | ₩26,400 | ₩25,600 | ₩26,050 | -0.76% | 1.4만 |
|---|
| 2026.07.07 | ₩25,900 | ₩26,350 | ₩25,600 | ₩26,250 | +1.35% | 1만 |
|---|
| 2026.07.06 | ₩26,050 | ₩26,450 | ₩25,550 | ₩26,000 | -0.19% | 9.7천 |
|---|
| 2026.07.03 | ₩25,700 | ₩26,150 | ₩25,200 | ₩25,700 | 0.00% | 9.9천 |
|---|
| 2026.07.02 | ₩26,100 | ₩26,350 | ₩25,200 | ₩25,500 | -2.30% | 1.2만 |
|---|
| 2026.07.01 | ₩25,950 | ₩26,700 | ₩25,400 | ₩26,000 | +0.19% | 1.7만 |
|---|
| 2026.06.30 | ₩25,200 | ₩25,950 | ₩25,000 | ₩25,500 | +1.19% | 1.6만 |
|---|
| 2026.06.29 | ₩24,200 | ₩25,000 | ₩24,200 | ₩25,000 | +3.31% | 1.7만 |
|---|
| 2026.06.26 | ₩24,250 | ₩24,800 | ₩23,550 | ₩24,250 | 0.00% | 3.1만 |
|---|
| 2026.06.25 | ₩24,850 | ₩24,850 | ₩23,850 | ₩24,050 | -3.22% | 2.1만 |
|---|
| 2026.06.24 | ₩23,900 | ₩24,600 | ₩23,300 | ₩23,850 | -0.21% | 3.1만 |
|---|
| 2026.06.23 | ₩23,800 | ₩24,300 | ₩23,550 | ₩23,650 | -0.63% | 1.7만 |
|---|
| 2026.06.22 | ₩24,750 | ₩24,750 | ₩23,900 | ₩24,000 | -3.03% | 3.4만 |
|---|
| 2026.06.19 | ₩25,650 | ₩25,650 | ₩24,450 | ₩24,500 | -4.48% | 3.1만 |
|---|
| 2026.06.18 | ₩25,750 | ₩26,050 | ₩25,500 | ₩25,500 | -0.97% | 1.2만 |
|---|
| 2026.06.17 | ₩26,350 | ₩26,400 | ₩25,750 | ₩26,000 | -1.33% | 1.3만 |
|---|
| 2026.06.16 | ₩26,200 | ₩26,700 | ₩26,000 | ₩26,050 | -0.57% | 2.1만 |
|---|
| 2026.06.15 | ₩26,000 | ₩26,600 | ₩25,950 | ₩26,050 | +0.19% | 1.4만 |
|---|
| 2026.06.12 | ₩26,000 | ₩26,950 | ₩25,700 | ₩25,850 | -0.58% | 3.2만 |
|---|
| 2026.06.11 | ₩25,150 | ₩27,200 | ₩24,600 | ₩26,000 | +3.38% | 11만 |
|---|
| 2026.06.10 | ₩24,600 | ₩25,300 | ₩24,350 | ₩25,150 | +2.24% | 2.3만 |
|---|
| 2026.06.09 | ₩24,000 | ₩24,950 | ₩23,900 | ₩24,450 | +1.88% | 1.5만 |
|---|
| 2026.06.08 | ₩24,100 | ₩24,600 | ₩23,600 | ₩23,600 | -2.07% | 2.7만 |
|---|
| 2026.06.05 | ₩25,000 | ₩25,150 | ₩24,450 | ₩24,500 | -2.00% | 2.3만 |
|---|
| 2026.06.04 | ₩25,150 | ₩25,400 | ₩24,800 | ₩25,150 | 0.00% | 2.6만 |
|---|
| 2026.06.02 | ₩24,800 | ₩24,950 | ₩24,150 | ₩24,750 | -0.20% | 3.4만 |
|---|
| 2026.06.01 | ₩24,900 | ₩25,000 | ₩24,400 | ₩24,600 | -1.20% | 3.9만 |
|---|
| 2026.05.29 | ₩24,800 | ₩24,900 | ₩24,200 | ₩24,900 | +0.40% | 3.2만 |
|---|
| 2026.05.28 | ₩25,200 | ₩25,200 | ₩24,400 | ₩24,750 | -1.79% | 4.3만 |
|---|
| 2026.05.27 | ₩26,000 | ₩26,000 | ₩24,550 | ₩24,800 | -4.62% | 5.4만 |
|---|
| 2026.05.26 | ₩26,650 | ₩26,650 | ₩25,600 | ₩25,650 | -3.75% | 5만 |
|---|
| 2026.05.22 | ₩26,450 | ₩26,700 | ₩26,200 | ₩26,350 | -0.38% | 2.1만 |
|---|
| 2026.05.21 | ₩26,350 | ₩26,750 | ₩26,000 | ₩26,200 | -0.57% | 1.6만 |
|---|
| 2026.05.20 | ₩26,750 | ₩26,750 | ₩26,000 | ₩26,250 | -1.87% | 3.9만 |
|---|
| 2026.05.19 | ₩26,850 | ₩27,200 | ₩26,450 | ₩26,450 | -1.49% | 5.7만 |
|---|
| 2026.05.18 | ₩28,000 | ₩28,050 | ₩26,950 | ₩27,050 | -3.39% | 4.4만 |
|---|
| 2026.05.15 | ₩28,250 | ₩29,100 | ₩27,400 | ₩27,900 | -1.24% | 10만 |
|---|
| 2026.05.14 | ₩27,800 | ₩28,350 | ₩27,400 | ₩28,200 | +1.44% | 2.9만 |
|---|
| 2026.05.13 | ₩27,950 | ₩28,300 | ₩27,600 | ₩27,600 | -1.25% | 3.2만 |
|---|
| 2026.05.12 | ₩29,250 | ₩29,250 | ₩27,800 | ₩28,150 | -3.76% | 8.1만 |
|---|
| 2026.05.11 | ₩29,600 | ₩29,600 | ₩29,050 | ₩29,350 | -0.84% | 2.3만 |
|---|
| 2026.05.08 | ₩29,050 | ₩30,000 | ₩28,600 | ₩29,200 | +0.52% | 3.5만 |
|---|
| 2026.05.07 | ₩28,800 | ₩29,000 | ₩28,550 | ₩28,800 | 0.00% | 2.1만 |
|---|
| 2026.05.06 | ₩29,200 | ₩29,350 | ₩28,750 | ₩28,800 | -1.37% | 2.9만 |
|---|
| 2026.05.04 | ₩29,750 | ₩30,100 | ₩29,050 | ₩29,050 | -2.35% | 2.4만 |
|---|
| 2026.04.30 | ₩30,650 | ₩30,650 | ₩29,450 | ₩29,450 | -3.92% | 3.5만 |
|---|
| 2026.04.29 | ₩29,550 | ₩30,500 | ₩29,350 | ₩30,500 | +3.21% | 4.7만 |
|---|
| 2026.04.28 | ₩29,000 | ₩29,650 | ₩28,950 | ₩29,350 | +1.21% | 2.3만 |
|---|
| 2026.04.27 | ₩29,200 | ₩29,300 | ₩28,900 | ₩29,100 | -0.34% | 2.3만 |
|---|
| 2026.04.24 | ₩28,750 | ₩29,100 | ₩28,650 | ₩29,100 | +1.22% | 1.9만 |
|---|
| 2026.04.23 | ₩29,250 | ₩29,250 | ₩28,450 | ₩28,750 | -1.71% | 2.2만 |
|---|
| 2026.04.22 | ₩29,200 | ₩29,200 | ₩28,350 | ₩28,600 | -2.05% | 2.5만 |
|---|
| 2026.04.21 | ₩29,450 | ₩29,550 | ₩28,650 | ₩28,900 | -1.87% | 4.9만 |
|---|
| 2026.04.20 | ₩29,350 | ₩29,700 | ₩29,050 | ₩29,050 | -1.02% | 2.6만 |
|---|
| 2026.04.17 | ₩29,150 | ₩29,350 | ₩28,700 | ₩29,100 | -0.17% | 2.8만 |
|---|
| 2026.04.16 | ₩28,800 | ₩29,250 | ₩28,500 | ₩28,800 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩28,400 | ₩28,800 | ₩28,050 | ₩28,500 | +0.35% | 3.3만 |
|---|
| 2026.04.14 | ₩27,950 | ₩28,400 | ₩27,700 | ₩28,000 | +0.18% | 2.1만 |
|---|
| 2026.04.13 | ₩27,700 | ₩28,150 | ₩27,550 | ₩27,750 | +0.18% | 2.6만 |
|---|
| 2026.04.10 | ₩28,000 | ₩28,350 | ₩27,700 | ₩27,700 | -1.07% | 3.6만 |
|---|
| 2026.04.09 | ₩28,000 | ₩28,000 | ₩27,500 | ₩27,750 | -0.89% | 2.2만 |
|---|
| 2026.04.08 | ₩27,750 | ₩27,950 | ₩27,450 | ₩27,950 | +0.72% | 3.4만 |
|---|
| 2026.04.07 | ₩27,650 | ₩27,950 | ₩27,250 | ₩27,300 | -1.27% | 1.7만 |
|---|
| 2026.04.06 | ₩27,650 | ₩27,800 | ₩27,200 | ₩27,650 | 0.00% | 5만 |
|---|
| 2026.04.03 | ₩27,600 | ₩28,000 | ₩27,400 | ₩27,650 | +0.18% | 1.2만 |
|---|
| 2026.04.02 | ₩28,300 | ₩28,500 | ₩27,350 | ₩27,500 | -2.83% | 3.4만 |
|---|
| 2026.04.01 | ₩28,200 | ₩28,350 | ₩27,850 | ₩28,050 | -0.53% | 4.6만 |
|---|
| 2026.03.31 | ₩28,200 | ₩28,200 | ₩27,400 | ₩27,400 | -2.84% | 2.4만 |
|---|
| 2026.03.30 | ₩28,300 | ₩28,450 | ₩27,050 | ₩28,000 | -1.06% | 5.9만 |
|---|
| 2026.03.27 | ₩28,650 | ₩28,700 | ₩27,900 | ₩28,300 | -1.22% | 3.5만 |
|---|
| 2026.03.26 | ₩28,850 | ₩28,850 | ₩28,200 | ₩28,650 | -0.69% | 3.5만 |
|---|
| 2026.03.25 | ₩28,350 | ₩29,050 | ₩28,050 | ₩28,450 | +0.35% | 7.5만 |
|---|
| 2026.03.24 | ₩28,350 | ₩28,550 | ₩27,700 | ₩28,350 | 0.00% | 2.2만 |
|---|
| 2026.03.23 | ₩28,950 | ₩28,950 | ₩27,700 | ₩27,700 | -4.32% | 3.8만 |
|---|
| 2026.03.20 | ₩28,700 | ₩29,050 | ₩28,300 | ₩29,000 | +1.05% | 2.6만 |
|---|
| 2026.03.19 | ₩28,750 | ₩28,900 | ₩28,300 | ₩28,500 | -0.87% | 1.2만 |
|---|
| 2026.03.18 | ₩28,750 | ₩29,200 | ₩28,550 | ₩29,000 | +0.87% | 3.2만 |
|---|
| 2026.03.17 | ₩28,250 | ₩28,650 | ₩28,050 | ₩28,300 | +0.18% | 3만 |
|---|
| 2026.03.16 | ₩28,150 | ₩28,650 | ₩27,900 | ₩28,250 | +0.36% | 1.4만 |
|---|
| 2026.03.13 | ₩28,200 | ₩28,350 | ₩27,900 | ₩28,350 | +0.53% | 2.6만 |
|---|
| 2026.03.12 | ₩28,700 | ₩28,800 | ₩28,150 | ₩28,500 | -0.70% | 2.3만 |
|---|
| 2026.03.11 | ₩28,000 | ₩28,950 | ₩28,000 | ₩28,500 | +1.79% | 2.5만 |
|---|
| 2026.03.10 | ₩28,150 | ₩28,150 | ₩27,450 | ₩27,750 | -1.42% | 2.1만 |
|---|
| 2026.03.09 | ₩27,600 | ₩27,600 | ₩27,050 | ₩27,450 | -0.54% | 2.7만 |
|---|
| 2026.03.06 | ₩28,550 | ₩28,600 | ₩27,050 | ₩28,150 | -1.40% | 4.5만 |
|---|
| 2026.03.05 | ₩28,050 | ₩29,100 | ₩28,050 | ₩28,600 | +1.96% | 4.2만 |
|---|
| 2026.03.04 | ₩28,000 | ₩28,700 | ₩26,650 | ₩27,350 | -2.32% | 15.2만 |
|---|
| 2026.03.03 | ₩28,800 | ₩29,900 | ₩28,750 | ₩28,850 | +0.17% | 4.3만 |
|---|
| 2026.02.27 | ₩29,950 | ₩29,950 | ₩29,100 | ₩29,700 | -0.83% | 7.4만 |
|---|
| 2026.02.26 | ₩31,300 | ₩31,400 | ₩29,750 | ₩29,950 | -4.31% | 8.5만 |
|---|
| 2026.02.25 | ₩29,500 | ₩30,150 | ₩29,200 | ₩30,100 | +2.03% | 9.9만 |
|---|
| 2026.02.24 | ₩29,750 | ₩29,800 | ₩28,550 | ₩28,850 | -3.03% | 4.4만 |
|---|
| 2026.02.23 | ₩29,950 | ₩30,150 | ₩29,150 | ₩29,400 | -1.84% | 5.2만 |
|---|
| 2026.02.20 | ₩29,300 | ₩29,600 | ₩28,950 | ₩29,150 | -0.51% | 5.5만 |
|---|
| 2026.02.19 | ₩29,350 | ₩29,600 | ₩28,900 | ₩29,050 | -1.02% | 4.8만 |
|---|
| 2026.02.13 | ₩28,900 | ₩29,050 | ₩28,300 | ₩28,750 | -0.52% | 3만 |
|---|
| 2026.02.12 | ₩28,250 | ₩29,000 | ₩28,200 | ₩28,850 | +2.12% | 3.1만 |
|---|
| 2026.02.11 | ₩28,400 | ₩28,450 | ₩28,000 | ₩28,100 | -1.06% | 2.5만 |
|---|
| 2026.02.10 | ₩28,350 | ₩28,900 | ₩28,050 | ₩28,250 | -0.35% | 2.7만 |
|---|
| 2026.02.09 | ₩28,000 | ₩29,050 | ₩27,450 | ₩28,400 | +1.43% | 6.4만 |
|---|
| 2026.02.06 | ₩27,000 | ₩27,550 | ₩26,550 | ₩27,450 | +1.67% | 3.3만 |
|---|
| 2026.02.05 | ₩27,650 | ₩27,800 | ₩27,350 | ₩27,500 | -0.54% | 1.7만 |
|---|
| 2026.02.04 | ₩27,100 | ₩27,700 | ₩26,650 | ₩27,650 | +2.03% | 2.2만 |
|---|
| 2026.02.03 | ₩26,950 | ₩27,300 | ₩26,900 | ₩27,100 | +0.56% | 1.1만 |
|---|
| 2026.02.02 | ₩27,300 | ₩27,550 | ₩26,600 | ₩26,850 | -1.65% | 4만 |
|---|
| 2026.01.30 | ₩27,100 | ₩27,650 | ₩26,500 | ₩27,150 | +0.18% | 6.6만 |
|---|
| 2026.01.29 | ₩26,600 | ₩27,050 | ₩26,300 | ₩26,950 | +1.32% | 5만 |
|---|
| 2026.01.28 | ₩26,900 | ₩27,100 | ₩26,450 | ₩26,800 | -0.37% | 13.2만 |
|---|
| 2026.01.27 | ₩27,050 | ₩27,100 | ₩26,400 | ₩26,750 | -1.11% | 9.8만 |
|---|
| 2026.01.26 | ₩27,350 | ₩27,700 | ₩26,950 | ₩27,000 | -1.28% | 5.6만 |
|---|
| 2026.01.23 | ₩27,000 | ₩27,800 | ₩27,000 | ₩27,400 | +1.48% | 4.2만 |
|---|
| 2026.01.22 | ₩26,700 | ₩27,350 | ₩26,700 | ₩27,300 | +2.25% | 4.8만 |
|---|
| 2026.01.21 | ₩27,050 | ₩27,350 | ₩26,600 | ₩26,950 | -0.37% | 7.1만 |
|---|
| 2026.01.20 | ₩27,850 | ₩27,850 | ₩27,150 | ₩27,200 | -2.33% | 8.6만 |
|---|
| 2026.01.19 | ₩27,850 | ₩27,850 | ₩27,050 | ₩27,350 | -1.80% | 7.5만 |
|---|
| 2026.01.16 | ₩27,350 | ₩27,900 | ₩27,100 | ₩27,650 | +1.10% | 3.6만 |
|---|
| 2026.01.15 | ₩27,500 | ₩27,600 | ₩26,900 | ₩27,350 | -0.55% | 4.3만 |
|---|
| 2026.01.14 | ₩27,600 | ₩27,650 | ₩27,000 | ₩27,500 | -0.36% | 5.6만 |
|---|
| 2026.01.13 | ₩27,900 | ₩27,900 | ₩27,200 | ₩27,600 | -1.08% | 2.5만 |
|---|
| 2026.01.12 | ₩27,600 | ₩28,150 | ₩27,300 | ₩27,650 | +0.18% | 1.2만 |
|---|
| 2026.01.09 | ₩27,150 | ₩27,900 | ₩27,100 | ₩27,700 | +2.03% | 1.3만 |
|---|
| 2026.01.08 | ₩27,700 | ₩28,150 | ₩27,000 | ₩27,500 | -0.72% | 5.2만 |
|---|
| 2026.01.07 | ₩28,500 | ₩28,500 | ₩27,700 | ₩28,050 | -1.58% | 3.7만 |
|---|
| 2026.01.06 | ₩28,350 | ₩28,700 | ₩28,250 | ₩28,500 | +0.53% | 4.3만 |
|---|
| 2026.01.05 | ₩28,800 | ₩28,850 | ₩28,200 | ₩28,500 | -1.04% | 2.4만 |
|---|
| 2026.01.02 | ₩29,050 | ₩29,600 | ₩28,700 | ₩28,850 | -0.69% | 2.8만 |
|---|
| 2025.12.30 | ₩28,900 | ₩29,100 | ₩28,550 | ₩29,000 | +0.35% | 2.8만 |
|---|
| 2025.12.29 | ₩29,750 | ₩29,750 | ₩28,250 | ₩28,900 | -2.86% | 8만 |
|---|
| 2025.12.26 | ₩30,300 | ₩30,450 | ₩29,800 | ₩30,150 | -0.50% | 4.8만 |
|---|
| 2025.12.24 | ₩30,250 | ₩30,500 | ₩29,850 | ₩30,200 | -0.17% | 1.9만 |
|---|
| 2025.12.23 | ₩30,200 | ₩30,300 | ₩30,000 | ₩30,250 | +0.17% | 8.6천 |
|---|
| 2025.12.22 | ₩30,450 | ₩30,450 | ₩29,550 | ₩30,100 | -1.15% | 2.5만 |
|---|
| 2025.12.19 | ₩30,350 | ₩30,550 | ₩30,100 | ₩30,300 | -0.16% | 6.6만 |
|---|
| 2025.12.18 | ₩30,350 | ₩30,450 | ₩30,100 | ₩30,300 | -0.16% | 2.2만 |
|---|
| 2025.12.17 | ₩30,900 | ₩30,900 | ₩30,100 | ₩30,350 | -1.78% | 2.4만 |
|---|
| 2025.12.16 | ₩30,850 | ₩30,900 | ₩30,200 | ₩30,500 | -1.13% | 2.5만 |
|---|
| 2025.12.15 | ₩30,800 | ₩30,900 | ₩30,500 | ₩30,750 | -0.16% | 4.5만 |
|---|
| 2025.12.12 | ₩31,100 | ₩31,100 | ₩30,575 | ₩30,900 | -0.64% | 2.2만 |
|---|
| 2025.12.11 | ₩30,550 | ₩31,050 | ₩30,400 | ₩30,900 | +1.15% | 5.5만 |
|---|
| 2025.12.10 | ₩30,300 | ₩30,800 | ₩30,050 | ₩30,500 | +0.66% | 2.3만 |
|---|
| 2025.12.09 | ₩29,900 | ₩30,300 | ₩29,450 | ₩30,100 | +0.67% | 1.9만 |
|---|
| 2025.12.08 | ₩30,100 | ₩30,150 | ₩29,600 | ₩29,900 | -0.66% | 5.3만 |
|---|
| 2025.12.05 | ₩30,400 | ₩30,600 | ₩30,000 | ₩30,100 | -0.99% | 3.6만 |
|---|
| 2025.12.04 | ₩30,400 | ₩30,550 | ₩30,150 | ₩30,500 | +0.33% | 3.9만 |
|---|
| 2025.12.03 | ₩30,250 | ₩30,750 | ₩29,950 | ₩30,400 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩29,700 | ₩30,150 | ₩29,250 | ₩30,000 | +1.01% | 6.9만 |
|---|
| 2025.12.01 | ₩29,000 | ₩30,250 | ₩29,000 | ₩29,700 | +2.41% | 12.9만 |
|---|
| 2025.11.28 | ₩28,950 | ₩29,300 | ₩28,500 | ₩28,650 | -1.04% | 1.8만 |
|---|
| 2025.11.27 | ₩28,550 | ₩29,100 | ₩28,400 | ₩28,950 | +1.40% | 4.5만 |
|---|
| 2025.11.26 | ₩29,100 | ₩29,600 | ₩28,450 | ₩28,550 | -1.89% | 2.2만 |
|---|
| 2025.11.25 | ₩28,700 | ₩29,300 | ₩28,400 | ₩28,600 | -0.35% | 1.6만 |
|---|
| 2025.11.24 | ₩29,050 | ₩29,100 | ₩28,100 | ₩28,550 | -1.72% | 2.3만 |
|---|
| 2025.11.21 | ₩28,900 | ₩29,100 | ₩28,300 | ₩28,800 | -0.35% | 5.2만 |
|---|
| 2025.11.20 | ₩28,550 | ₩29,150 | ₩28,450 | ₩28,850 | +1.05% | 2.9만 |
|---|
| 2025.11.19 | ₩27,500 | ₩29,100 | ₩27,500 | ₩28,600 | +4.00% | 4.5만 |
|---|
| 2025.11.18 | ₩28,500 | ₩28,500 | ₩27,300 | ₩27,500 | -3.51% | 5.3만 |
|---|
| 2025.11.17 | ₩29,450 | ₩29,450 | ₩27,850 | ₩28,300 | -3.90% | 5만 |
|---|
| 2025.11.14 | ₩28,350 | ₩30,000 | ₩27,950 | ₩29,200 | +3.00% | 8.9만 |
|---|
| 2025.11.13 | ₩28,700 | ₩28,800 | ₩28,000 | ₩28,500 | -0.70% | 3.4만 |
|---|
| 2025.11.12 | ₩27,850 | ₩28,700 | ₩27,400 | ₩28,700 | +3.05% | 5.6만 |
|---|
| 2025.11.11 | ₩28,400 | ₩28,750 | ₩27,750 | ₩28,050 | -1.23% | 2.5만 |
|---|
| 2025.11.10 | ₩27,100 | ₩28,600 | ₩26,850 | ₩28,400 | +4.80% | 5만 |
|---|
| 2025.11.07 | ₩27,700 | ₩28,600 | ₩26,850 | ₩27,100 | -2.17% | 2.8만 |
|---|
| 2025.11.06 | ₩28,050 | ₩28,450 | ₩27,100 | ₩27,650 | -1.43% | 2.7만 |
|---|
| 2025.11.05 | ₩27,950 | ₩27,950 | ₩25,500 | ₩27,450 | -1.79% | 3.6만 |
|---|
| 2025.11.04 | ₩28,000 | ₩28,000 | ₩27,450 | ₩27,650 | -1.25% | 2.5만 |
|---|
| 2025.11.03 | ₩28,950 | ₩28,950 | ₩27,600 | ₩27,900 | -3.63% | 4.4만 |
|---|
| 2025.10.31 | ₩28,000 | ₩29,100 | ₩27,800 | ₩28,700 | +2.50% | 4.4만 |
|---|
| 2025.10.30 | ₩28,300 | ₩28,450 | ₩27,850 | ₩27,950 | -1.24% | 2.4만 |
|---|
| 2025.10.29 | ₩27,850 | ₩28,600 | ₩27,350 | ₩28,300 | +1.62% | 3.8만 |
|---|
| 2025.10.28 | ₩28,050 | ₩28,600 | ₩27,500 | ₩27,700 | -1.25% | 3.3만 |
|---|
| 2025.10.27 | ₩29,200 | ₩29,200 | ₩27,800 | ₩28,050 | -3.94% | 4.5만 |
|---|
| 2025.10.24 | ₩29,400 | ₩29,700 | ₩28,200 | ₩28,550 | -2.89% | 5만 |
|---|
| 2025.10.23 | ₩29,500 | ₩29,850 | ₩28,800 | ₩28,950 | -1.86% | 2.5만 |
|---|
| 2025.10.22 | ₩29,900 | ₩29,900 | ₩29,200 | ₩29,750 | -0.50% | 3.3만 |
|---|
| 2025.10.21 | ₩30,350 | ₩30,600 | ₩29,550 | ₩29,900 | -1.48% | 3만 |
|---|
| 2025.10.20 | ₩30,100 | ₩30,800 | ₩30,050 | ₩30,350 | +0.83% | 2.5만 |
|---|
| 2025.10.17 | ₩31,050 | ₩31,050 | ₩29,900 | ₩30,100 | -3.06% | 7.5만 |
|---|
| 2025.10.16 | ₩31,450 | ₩31,550 | ₩30,450 | ₩30,850 | -1.91% | 8.7만 |
|---|
| 2025.10.15 | ₩31,400 | ₩31,950 | ₩31,000 | ₩31,800 | +1.27% | 4.4만 |
|---|
| 2025.10.14 | ₩32,250 | ₩32,450 | ₩31,500 | ₩31,500 | -2.33% | 4.9만 |
|---|
| 2025.10.13 | ₩32,800 | ₩32,800 | ₩31,750 | ₩31,900 | -2.74% | 4.4만 |
|---|
| 2025.10.10 | ₩32,300 | ₩33,700 | ₩32,300 | ₩32,850 | +1.70% | 4.7만 |
|---|