시장 데이터를 불러오는 중
전체 종목
케이엔알시스템 과거 주가
199430.KQ · KOSDAQ
주요 제품·사업: 특수목적 시험장비, 산업용로봇
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
199430.KQ · KOSDAQ
주요 제품·사업: 특수목적 시험장비, 산업용로봇
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,260 | ₩17,610 | ₩16,000 | ₩16,450 | -4.69% | 5.4만 |
| 2026.10.07 | ₩18,200 | ₩18,210 | ₩17,260 | ₩17,280 | -5.05% | 6.8만 |
| 2026.10.06 | ₩17,810 | ₩18,330 | ₩17,710 | ₩18,220 | +2.30% | 8.4만 |
| 2026.10.02 | ₩17,740 | ₩18,050 | ₩17,550 | ₩17,910 | +0.96% | 7.5만 |
| 2026.10.01 | ₩17,580 | ₩17,900 | ₩17,290 | ₩17,800 | +1.25% | 6.1만 |
| 2026.09.30 | ₩17,570 | ₩17,700 | ₩17,410 | ₩17,520 | -0.28% | 5만 |
| 2026.09.29 | ₩18,220 | ₩18,350 | ₩17,010 | ₩17,720 | -2.74% | 6.2만 |
| 2026.09.28 | ₩18,110 | ₩18,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,720 |
| ₩17,830 |
| -1.55% |
| 4.7만 |
| 2026.09.23 | ₩18,920 | ₩18,960 | ₩18,220 | ₩18,270 | -3.44% | 6.7만 |
|---|
| 2026.09.22 | ₩18,710 | ₩18,820 | ₩18,130 | ₩18,180 | -2.83% | 7.9만 |
|---|
| 2026.09.21 | ₩18,760 | ₩19,110 | ₩18,340 | ₩18,700 | -0.32% | 8.4만 |
|---|
| 2026.09.18 | ₩19,200 | ₩19,290 | ₩18,840 | ₩18,980 | -1.15% | 9만 |
|---|
| 2026.09.17 | ₩18,600 | ₩19,400 | ₩18,240 | ₩18,950 | +1.88% | 12.3만 |
|---|
| 2026.09.16 | ₩19,000 | ₩19,500 | ₩18,500 | ₩18,850 | -0.79% | 24.7만 |
|---|
| 2026.09.15 | ₩17,200 | ₩19,960 | ₩16,640 | ₩19,570 | +13.78% | 84만 |
|---|
| 2026.09.14 | ₩17,120 | ₩17,340 | ₩16,600 | ₩16,620 | -2.92% | 10.1만 |
|---|
| 2026.09.11 | ₩17,840 | ₩18,050 | ₩17,500 | ₩17,760 | -0.45% | 7.6만 |
|---|
| 2026.09.10 | ₩19,230 | ₩19,310 | ₩18,300 | ₩18,510 | -3.74% | 14만 |
|---|
| 2026.09.09 | ₩18,920 | ₩19,400 | ₩18,530 | ₩18,850 | -0.37% | 15.5만 |
|---|
| 2026.09.08 | ₩18,990 | ₩19,270 | ₩18,250 | ₩18,300 | -3.63% | 21.4만 |
|---|
| 2026.09.07 | ₩19,450 | ₩20,100 | ₩18,790 | ₩19,190 | -1.34% | 38만 |
|---|
| 2026.09.04 | ₩18,100 | ₩20,100 | ₩17,860 | ₩19,850 | +9.67% | 66만 |
|---|
| 2026.09.03 | ₩17,740 | ₩17,900 | ₩16,560 | ₩17,100 | -3.61% | 21.8만 |
|---|
| 2026.09.02 | ₩17,000 | ₩17,320 | ₩16,510 | ₩16,570 | -2.53% | 16만 |
|---|
| 2026.09.01 | ₩19,130 | ₩19,680 | ₩17,220 | ₩17,900 | -6.43% | 54.8만 |
|---|
| 2026.08.31 | ₩15,650 | ₩17,040 | ₩14,790 | ₩17,040 | +8.88% | 44.7만 |
|---|
| 2026.08.28 | ₩15,050 | ₩15,050 | ₩14,420 | ₩14,480 | -3.79% | 6.9만 |
|---|
| 2026.08.27 | ₩14,850 | ₩15,300 | ₩14,370 | ₩15,300 | +3.03% | 13.9만 |
|---|
| 2026.08.26 | ₩15,500 | ₩15,810 | ₩14,600 | ₩15,190 | -2.00% | 28.1만 |
|---|
| 2026.08.25 | ₩15,690 | ₩16,170 | ₩14,100 | ₩14,420 | -8.09% | 89.4만 |
|---|
| 2026.08.24 | ₩13,020 | ₩13,060 | ₩12,390 | ₩12,440 | -4.45% | 4.5만 |
|---|
| 2026.08.21 | ₩13,860 | ₩13,860 | ₩12,680 | ₩12,820 | -7.50% | 8.1만 |
|---|
| 2026.08.20 | ₩14,150 | ₩14,550 | ₩13,810 | ₩13,970 | -1.27% | 4.8만 |
|---|
| 2026.08.19 | ₩13,800 | ₩14,650 | ₩13,760 | ₩13,880 | +0.58% | 6.5만 |
|---|
| 2026.08.18 | ₩16,160 | ₩16,200 | ₩14,440 | ₩14,620 | -9.53% | 11만 |
|---|
| 2026.08.14 | ₩16,210 | ₩16,730 | ₩15,300 | ₩15,800 | -2.53% | 16.6만 |
|---|
| 2026.08.13 | ₩16,700 | ₩16,740 | ₩15,990 | ₩16,310 | -2.34% | 11.8만 |
|---|
| 2026.08.12 | ₩16,280 | ₩16,840 | ₩15,900 | ₩16,670 | +2.40% | 13.6만 |
|---|
| 2026.08.11 | ₩14,960 | ₩16,780 | ₩14,500 | ₩16,670 | +11.43% | 32.8만 |
|---|
| 2026.08.10 | ₩14,000 | ₩14,990 | ₩13,890 | ₩14,960 | +6.86% | 13.3만 |
|---|
| 2026.08.07 | ₩14,340 | ₩14,590 | ₩13,070 | ₩14,000 | -2.37% | 16.4만 |
|---|
| 2026.08.06 | ₩15,760 | ₩15,980 | ₩14,180 | ₩14,330 | -9.07% | 24.9만 |
|---|
| 2026.08.05 | ₩14,810 | ₩15,500 | ₩14,350 | ₩15,310 | +3.38% | 26.2만 |
|---|
| 2026.08.04 | ₩14,110 | ₩15,500 | ₩14,100 | ₩15,180 | +7.58% | 27.1만 |
|---|
| 2026.08.03 | ₩13,830 | ₩16,490 | ₩13,300 | ₩14,810 | +7.09% | 78.9만 |
|---|
| 2026.07.31 | ₩12,190 | ₩13,970 | ₩12,020 | ₩13,100 | +7.47% | 56.8만 |
|---|
| 2026.07.30 | ₩14,990 | ₩15,010 | ₩11,700 | ₩11,750 | -21.61% | 62.1만 |
|---|
| 2026.07.29 | ₩18,310 | ₩18,310 | ₩14,000 | ₩15,030 | -17.91% | 120.2만 |
|---|
| 2026.07.28 | ₩18,000 | ₩18,500 | ₩15,000 | ₩17,600 | -2.22% | 159.5만 |
|---|
| 2026.07.27 | ₩12,960 | ₩14,270 | ₩12,410 | ₩14,270 | +10.11% | 24.3만 |
|---|
| 2026.07.24 | ₩12,000 | ₩12,360 | ₩10,600 | ₩10,980 | -8.50% | 14.5만 |
|---|
| 2026.07.23 | ₩13,280 | ₩13,280 | ₩11,900 | ₩11,900 | -10.39% | 19.4만 |
|---|
| 2026.07.22 | ₩10,050 | ₩11,000 | ₩9,810 | ₩10,220 | +1.69% | 8.2만 |
|---|
| 2026.07.21 | ₩8,610 | ₩9,430 | ₩8,510 | ₩9,150 | +6.27% | 3.5만 |
|---|
| 2026.07.20 | ₩9,020 | ₩9,420 | ₩8,800 | ₩8,890 | -1.44% | 2만 |
|---|
| 2026.07.16 | ₩9,880 | ₩9,950 | ₩9,430 | ₩9,650 | -2.33% | 1.5만 |
|---|
| 2026.07.15 | ₩9,990 | ₩10,340 | ₩9,580 | ₩10,130 | +1.40% | 3만 |
|---|
| 2026.07.14 | ₩9,640 | ₩10,150 | ₩8,880 | ₩9,400 | -2.49% | 5.1만 |
|---|
| 2026.07.13 | ₩10,670 | ₩11,170 | ₩9,820 | ₩9,950 | -6.75% | 3.6만 |
|---|
| 2026.07.10 | ₩10,450 | ₩10,900 | ₩9,800 | ₩10,630 | +1.72% | 5.7만 |
|---|
| 2026.07.09 | ₩9,990 | ₩10,800 | ₩9,820 | ₩10,280 | +2.90% | 2.7만 |
|---|
| 2026.07.08 | ₩10,850 | ₩10,850 | ₩9,770 | ₩9,990 | -7.93% | 4만 |
|---|
| 2026.07.07 | ₩11,220 | ₩11,590 | ₩10,500 | ₩10,850 | -3.30% | 2.2만 |
|---|
| 2026.07.06 | ₩10,990 | ₩11,600 | ₩10,750 | ₩11,270 | +2.55% | 1.7만 |
|---|
| 2026.07.03 | ₩11,240 | ₩12,060 | ₩10,330 | ₩11,430 | +1.69% | 3.1만 |
|---|
| 2026.07.02 | ₩12,020 | ₩12,400 | ₩11,240 | ₩11,350 | -5.57% | 3.3만 |
|---|
| 2026.07.01 | ₩12,280 | ₩13,240 | ₩11,900 | ₩12,470 | +1.55% | 3.3만 |
|---|
| 2026.06.30 | ₩13,120 | ₩13,120 | ₩12,020 | ₩12,190 | -7.09% | 2.3만 |
|---|
| 2026.06.29 | ₩10,490 | ₩12,550 | ₩10,490 | ₩12,430 | +18.49% | 4.6만 |
|---|
| 2026.06.26 | ₩11,410 | ₩11,410 | ₩10,270 | ₩10,810 | -5.26% | 6.8만 |
|---|
| 2026.06.25 | ₩12,900 | ₩12,940 | ₩11,440 | ₩11,500 | -10.85% | 3.2만 |
|---|
| 2026.06.24 | ₩11,960 | ₩12,690 | ₩11,720 | ₩12,570 | +5.10% | 5.2만 |
|---|
| 2026.06.23 | ₩13,200 | ₩13,310 | ₩11,720 | ₩11,720 | -11.21% | 5.5만 |
|---|
| 2026.06.22 | ₩14,000 | ₩14,150 | ₩13,210 | ₩13,430 | -4.07% | 4.2만 |
|---|
| 2026.06.19 | ₩14,980 | ₩14,980 | ₩13,600 | ₩14,030 | -6.34% | 4.7만 |
|---|
| 2026.06.18 | ₩16,070 | ₩16,370 | ₩14,980 | ₩14,990 | -6.72% | 2.5만 |
|---|
| 2026.06.17 | ₩15,580 | ₩16,270 | ₩15,170 | ₩16,000 | +2.70% | 3.1만 |
|---|
| 2026.06.16 | ₩16,300 | ₩16,400 | ₩15,550 | ₩15,580 | -4.42% | 2.9만 |
|---|
| 2026.06.15 | ₩16,200 | ₩16,910 | ₩15,720 | ₩16,110 | -0.56% | 3.5만 |
|---|
| 2026.06.12 | ₩15,280 | ₩16,270 | ₩15,220 | ₩15,670 | +2.55% | 4만 |
|---|
| 2026.06.11 | ₩13,820 | ₩14,990 | ₩13,700 | ₩14,900 | +7.81% | 5.1만 |
|---|
| 2026.06.10 | ₩14,990 | ₩15,490 | ₩14,100 | ₩14,730 | -1.73% | 4만 |
|---|
| 2026.06.09 | ₩14,510 | ₩15,300 | ₩14,100 | ₩15,170 | +4.55% | 4.4만 |
|---|
| 2026.06.08 | ₩13,940 | ₩15,290 | ₩13,200 | ₩14,480 | +3.87% | 5.6만 |
|---|
| 2026.06.05 | ₩17,570 | ₩17,570 | ₩15,590 | ₩16,220 | -7.68% | 5.9만 |
|---|
| 2026.06.04 | ₩16,450 | ₩18,150 | ₩16,080 | ₩17,570 | +6.81% | 6.3만 |
|---|
| 2026.06.02 | ₩17,380 | ₩17,680 | ₩16,000 | ₩16,470 | -5.24% | 9.3만 |
|---|
| 2026.06.01 | ₩17,470 | ₩18,680 | ₩17,000 | ₩17,160 | -1.77% | 10.1만 |
|---|
| 2026.05.29 | ₩19,500 | ₩19,540 | ₩17,610 | ₩17,750 | -8.97% | 8.5만 |
|---|
| 2026.05.28 | ₩19,920 | ₩20,250 | ₩17,950 | ₩19,030 | -4.47% | 6.5만 |
|---|
| 2026.05.27 | ₩20,800 | ₩20,850 | ₩19,400 | ₩19,460 | -6.44% | 7만 |
|---|
| 2026.05.26 | ₩21,700 | ₩21,700 | ₩20,700 | ₩20,800 | -4.15% | 5.3만 |
|---|
| 2026.05.22 | ₩21,500 | ₩21,500 | ₩20,000 | ₩20,800 | -3.26% | 5.2만 |
|---|
| 2026.05.21 | ₩18,930 | ₩20,800 | ₩18,930 | ₩20,550 | +8.56% | 6.6만 |
|---|
| 2026.05.20 | ₩19,450 | ₩19,490 | ₩17,840 | ₩18,240 | -6.22% | 6.9만 |
|---|
| 2026.05.19 | ₩21,200 | ₩21,200 | ₩19,200 | ₩19,340 | -8.77% | 8.4만 |
|---|
| 2026.05.18 | ₩21,500 | ₩21,500 | ₩20,000 | ₩21,200 | -1.40% | 7.7만 |
|---|
| 2026.05.15 | ₩23,600 | ₩24,450 | ₩21,200 | ₩21,800 | -7.63% | 10.5만 |
|---|
| 2026.05.14 | ₩24,450 | ₩24,500 | ₩22,850 | ₩23,050 | -5.73% | 5.7만 |
|---|
| 2026.05.13 | ₩24,100 | ₩24,500 | ₩23,050 | ₩23,700 | -1.66% | 8.4만 |
|---|
| 2026.05.12 | ₩26,300 | ₩26,900 | ₩22,000 | ₩24,100 | -8.37% | 22.8만 |
|---|
| 2026.05.11 | ₩25,800 | ₩26,100 | ₩24,200 | ₩25,400 | -1.55% | 13.3만 |
|---|
| 2026.05.08 | ₩25,100 | ₩26,000 | ₩24,900 | ₩25,900 | +3.19% | 15.1만 |
|---|
| 2026.05.07 | ₩25,000 | ₩25,050 | ₩23,800 | ₩24,550 | -1.80% | 7.6만 |
|---|
| 2026.05.06 | ₩24,950 | ₩25,050 | ₩23,700 | ₩24,500 | -1.80% | 8.5만 |
|---|
| 2026.05.04 | ₩26,500 | ₩26,600 | ₩25,200 | ₩25,400 | -4.15% | 7.2만 |
|---|
| 2026.04.30 | ₩27,000 | ₩27,200 | ₩25,700 | ₩25,900 | -4.07% | 11만 |
|---|
| 2026.04.29 | ₩26,600 | ₩26,700 | ₩25,350 | ₩25,800 | -3.01% | 11.2만 |
|---|
| 2026.04.28 | ₩26,150 | ₩27,300 | ₩25,000 | ₩25,650 | -1.91% | 26.3만 |
|---|
| 2026.04.27 | ₩24,400 | ₩25,450 | ₩23,900 | ₩24,900 | +2.05% | 13.5만 |
|---|
| 2026.04.24 | ₩23,350 | ₩24,350 | ₩22,900 | ₩23,900 | +2.36% | 8.5만 |
|---|
| 2026.04.23 | ₩23,800 | ₩24,100 | ₩22,900 | ₩23,250 | -2.31% | 5.8만 |
|---|
| 2026.04.22 | ₩23,400 | ₩23,450 | ₩22,800 | ₩23,450 | +0.21% | 3.8만 |
|---|
| 2026.04.21 | ₩23,900 | ₩23,900 | ₩23,300 | ₩23,700 | -0.84% | 4만 |
|---|
| 2026.04.20 | ₩23,500 | ₩24,150 | ₩23,250 | ₩23,300 | -0.85% | 4.4만 |
|---|
| 2026.04.17 | ₩24,700 | ₩24,750 | ₩23,750 | ₩23,900 | -3.24% | 5.4만 |
|---|
| 2026.04.16 | ₩24,000 | ₩24,250 | ₩23,550 | ₩23,800 | -0.83% | 4.6만 |
|---|
| 2026.04.15 | ₩24,250 | ₩24,250 | ₩23,450 | ₩23,600 | -2.68% | 7.2만 |
|---|
| 2026.04.14 | ₩22,300 | ₩23,350 | ₩22,200 | ₩22,950 | +2.91% | 5.3만 |
|---|
| 2026.04.13 | ₩22,050 | ₩22,200 | ₩21,550 | ₩21,900 | -0.68% | 4.4만 |
|---|
| 2026.04.10 | ₩23,400 | ₩23,500 | ₩22,550 | ₩22,850 | -2.35% | 2.5만 |
|---|
| 2026.04.09 | ₩23,300 | ₩23,300 | ₩22,250 | ₩22,550 | -3.22% | 4.1만 |
|---|
| 2026.04.08 | ₩22,000 | ₩23,000 | ₩21,800 | ₩23,000 | +4.55% | 6.4만 |
|---|
| 2026.04.07 | ₩21,550 | ₩22,150 | ₩20,800 | ₩21,050 | -2.32% | 3.8만 |
|---|
| 2026.04.06 | ₩21,850 | ₩22,050 | ₩20,900 | ₩21,350 | -2.29% | 3.7만 |
|---|
| 2026.04.03 | ₩22,150 | ₩22,500 | ₩21,150 | ₩21,800 | -1.58% | 4.1만 |
|---|
| 2026.04.02 | ₩24,650 | ₩24,650 | ₩21,300 | ₩21,600 | -12.37% | 13.2만 |
|---|
| 2026.04.01 | ₩21,250 | ₩22,950 | ₩21,250 | ₩22,750 | +7.06% | 6.8만 |
|---|
| 2026.03.31 | ₩21,450 | ₩21,600 | ₩20,300 | ₩20,600 | -3.96% | 5.8만 |
|---|
| 2026.03.30 | ₩21,000 | ₩21,650 | ₩20,700 | ₩21,500 | +2.38% | 4.4만 |
|---|
| 2026.03.27 | ₩21,200 | ₩22,500 | ₩21,000 | ₩22,500 | +6.13% | 6.2만 |
|---|
| 2026.03.26 | ₩23,750 | ₩23,850 | ₩22,050 | ₩22,200 | -6.53% | 6.8만 |
|---|
| 2026.03.25 | ₩23,900 | ₩24,050 | ₩23,100 | ₩23,400 | -2.09% | 9.5만 |
|---|
| 2026.03.24 | ₩22,900 | ₩23,200 | ₩21,500 | ₩22,950 | +0.22% | 9.5만 |
|---|
| 2026.03.23 | ₩23,400 | ₩23,400 | ₩21,700 | ₩22,200 | -5.13% | 12.9만 |
|---|
| 2026.03.20 | ₩24,000 | ₩24,200 | ₩23,500 | ₩24,000 | 0.00% | 5.3만 |
|---|
| 2026.03.19 | ₩24,200 | ₩24,250 | ₩23,650 | ₩23,750 | -1.86% | 9.8만 |
|---|
| 2026.03.18 | ₩26,000 | ₩26,000 | ₩24,600 | ₩25,000 | -3.85% | 9.4만 |
|---|
| 2026.03.17 | ₩25,300 | ₩25,800 | ₩24,650 | ₩24,700 | -2.37% | 7.3만 |
|---|
| 2026.03.16 | ₩25,900 | ₩25,900 | ₩24,450 | ₩24,600 | -5.02% | 10.2만 |
|---|
| 2026.03.13 | ₩25,050 | ₩26,150 | ₩24,550 | ₩26,000 | +3.79% | 9.4만 |
|---|
| 2026.03.12 | ₩26,300 | ₩26,950 | ₩25,850 | ₩26,000 | -1.14% | 10.6만 |
|---|
| 2026.03.11 | ₩27,700 | ₩28,150 | ₩25,800 | ₩26,500 | -4.33% | 13.5만 |
|---|
| 2026.03.10 | ₩27,000 | ₩27,050 | ₩25,500 | ₩25,800 | -4.44% | 16.2만 |
|---|
| 2026.03.09 | ₩26,000 | ₩26,300 | ₩23,450 | ₩25,300 | -2.69% | 10.6만 |
|---|
| 2026.03.06 | ₩27,800 | ₩29,450 | ₩26,500 | ₩28,300 | +1.80% | 13.3만 |
|---|
| 2026.03.05 | ₩26,750 | ₩29,050 | ₩26,600 | ₩28,450 | +6.36% | 15.7만 |
|---|
| 2026.03.04 | ₩27,400 | ₩28,600 | ₩22,850 | ₩23,650 | -13.69% | 25.7만 |
|---|
| 2026.03.03 | ₩31,400 | ₩33,350 | ₩30,200 | ₩30,200 | -3.82% | 18.5만 |
|---|
| 2026.02.27 | ₩34,000 | ₩34,250 | ₩33,100 | ₩33,350 | -1.91% | 11.9만 |
|---|
| 2026.02.26 | ₩35,900 | ₩36,000 | ₩34,500 | ₩34,700 | -3.34% | 13.1만 |
|---|
| 2026.02.25 | ₩35,500 | ₩38,500 | ₩34,500 | ₩35,700 | +0.56% | 48.4만 |
|---|
| 2026.02.24 | ₩35,800 | ₩36,300 | ₩34,150 | ₩35,200 | -1.68% | 17.2만 |
|---|
| 2026.02.23 | ₩33,400 | ₩38,550 | ₩33,050 | ₩34,600 | +3.59% | 50.4만 |
|---|
| 2026.02.20 | ₩33,800 | ₩34,450 | ₩32,800 | ₩33,900 | +0.30% | 12.1만 |
|---|
| 2026.02.19 | ₩34,250 | ₩34,650 | ₩32,650 | ₩33,950 | -0.88% | 19.2만 |
|---|
| 2026.02.13 | ₩30,000 | ₩31,400 | ₩29,300 | ₩30,950 | +3.17% | 10.7만 |
|---|
| 2026.02.12 | ₩31,650 | ₩31,800 | ₩30,300 | ₩30,500 | -3.63% | 10.3만 |
|---|
| 2026.02.11 | ₩31,900 | ₩32,300 | ₩30,600 | ₩31,550 | -1.10% | 7.9만 |
|---|
| 2026.02.10 | ₩33,550 | ₩33,950 | ₩31,550 | ₩31,850 | -5.07% | 10만 |
|---|
| 2026.02.09 | ₩31,950 | ₩32,300 | ₩31,200 | ₩32,100 | +0.47% | 8.5만 |
|---|
| 2026.02.06 | ₩30,700 | ₩31,600 | ₩29,500 | ₩30,300 | -1.30% | 13.7만 |
|---|
| 2026.02.05 | ₩34,250 | ₩34,350 | ₩32,050 | ₩32,700 | -4.53% | 14만 |
|---|
| 2026.02.04 | ₩35,700 | ₩37,200 | ₩34,600 | ₩35,450 | -0.70% | 19.2만 |
|---|
| 2026.02.03 | ₩33,400 | ₩37,100 | ₩32,700 | ₩35,450 | +6.14% | 33.7만 |
|---|
| 2026.02.02 | ₩34,000 | ₩34,650 | ₩31,900 | ₩32,250 | -5.15% | 21.9만 |
|---|
| 2026.01.30 | ₩37,450 | ₩37,500 | ₩34,550 | ₩35,250 | -5.87% | 28.7만 |
|---|
| 2026.01.29 | ₩36,350 | ₩37,800 | ₩35,250 | ₩36,400 | +0.14% | 37.4만 |
|---|
| 2026.01.28 | ₩35,250 | ₩36,600 | ₩34,500 | ₩35,100 | -0.43% | 37.5만 |
|---|
| 2026.01.27 | ₩36,550 | ₩36,950 | ₩34,800 | ₩35,050 | -4.10% | 31.8만 |
|---|
| 2026.01.26 | ₩34,100 | ₩37,400 | ₩33,700 | ₩36,900 | +8.21% | 54.7만 |
|---|
| 2026.01.23 | ₩39,150 | ₩40,750 | ₩35,550 | ₩35,750 | -8.68% | 52.1만 |
|---|
| 2026.01.22 | ₩44,700 | ₩45,300 | ₩37,900 | ₩39,150 | -12.42% | 96.4만 |
|---|
| 2026.01.21 | ₩32,700 | ₩42,950 | ₩32,300 | ₩40,450 | +23.70% | 191만 |
|---|
| 2026.01.20 | ₩36,400 | ₩36,500 | ₩32,250 | ₩34,350 | -5.63% | 88.5만 |
|---|
| 2026.01.19 | ₩32,050 | ₩33,500 | ₩31,350 | ₩32,300 | +0.78% | 97.1만 |
|---|
| 2026.01.16 | ₩31,800 | ₩32,450 | ₩29,100 | ₩29,450 | -7.39% | 66.3만 |
|---|
| 2026.01.15 | ₩29,600 | ₩31,600 | ₩29,250 | ₩31,000 | +4.73% | 63.1만 |
|---|
| 2026.01.14 | ₩30,000 | ₩32,950 | ₩29,000 | ₩30,750 | +2.50% | 184.8만 |
|---|
| 2026.01.13 | ₩26,550 | ₩26,600 | ₩24,900 | ₩26,300 | -0.94% | 26.5만 |
|---|
| 2026.01.12 | ₩23,800 | ₩25,850 | ₩23,800 | ₩25,050 | +5.25% | 39.5만 |
|---|
| 2026.01.09 | ₩23,850 | ₩23,900 | ₩22,650 | ₩23,350 | -2.10% | 13.2만 |
|---|
| 2026.01.08 | ₩25,200 | ₩25,250 | ₩23,250 | ₩23,250 | -7.74% | 18.8만 |
|---|
| 2026.01.07 | ₩23,550 | ₩24,300 | ₩22,300 | ₩24,150 | +2.55% | 23.6만 |
|---|
| 2026.01.06 | ₩25,500 | ₩26,250 | ₩23,000 | ₩23,050 | -9.61% | 31만 |
|---|
| 2026.01.05 | ₩25,900 | ₩25,950 | ₩24,400 | ₩24,750 | -4.44% | 26.5만 |
|---|
| 2026.01.02 | ₩27,100 | ₩27,150 | ₩25,600 | ₩26,100 | -3.69% | 32.3만 |
|---|
| 2025.12.30 | ₩28,950 | ₩29,000 | ₩26,500 | ₩27,100 | -6.39% | 43만 |
|---|
| 2025.12.29 | ₩28,700 | ₩30,500 | ₩28,000 | ₩28,850 | +0.52% | 51.6만 |
|---|
| 2025.12.26 | ₩28,600 | ₩28,600 | ₩27,750 | ₩28,100 | -1.75% | 25.3만 |
|---|
| 2025.12.24 | ₩28,300 | ₩28,700 | ₩27,350 | ₩28,150 | -0.53% | 38.7만 |
|---|
| 2025.12.23 | ₩27,600 | ₩28,750 | ₩26,500 | ₩28,100 | +1.81% | 54.1만 |
|---|
| 2025.12.22 | ₩26,100 | ₩27,500 | ₩25,350 | ₩27,250 | +4.41% | 42.6만 |
|---|
| 2025.12.19 | ₩25,850 | ₩26,250 | ₩24,500 | ₩25,950 | +0.39% | 26.6만 |
|---|
| 2025.12.18 | ₩24,500 | ₩26,650 | ₩24,500 | ₩25,650 | +4.69% | 25.8만 |
|---|
| 2025.12.17 | ₩27,600 | ₩28,450 | ₩25,000 | ₩25,950 | -5.98% | 38.3만 |
|---|
| 2025.12.16 | ₩27,100 | ₩29,350 | ₩26,100 | ₩26,700 | -1.48% | 68.7만 |
|---|
| 2025.12.15 | ₩25,800 | ₩27,600 | ₩25,300 | ₩26,900 | +4.26% | 53만 |
|---|
| 2025.12.12 | ₩25,350 | ₩26,850 | ₩24,550 | ₩26,400 | +4.14% | 37.5만 |
|---|
| 2025.12.11 | ₩26,100 | ₩26,500 | ₩25,150 | ₩25,350 | -2.87% | 27.5만 |
|---|
| 2025.12.10 | ₩26,350 | ₩26,350 | ₩25,100 | ₩26,100 | -0.95% | 28.5만 |
|---|
| 2025.12.09 | ₩26,600 | ₩26,650 | ₩24,650 | ₩26,350 | -0.94% | 48.7만 |
|---|
| 2025.12.08 | ₩24,500 | ₩27,900 | ₩24,100 | ₩26,600 | +8.57% | 166.1만 |
|---|
| 2025.12.05 | ₩25,650 | ₩25,700 | ₩23,400 | ₩23,800 | -7.21% | 81.2만 |
|---|
| 2025.12.04 | ₩26,450 | ₩28,300 | ₩25,500 | ₩25,700 | -2.84% | 125.1만 |
|---|
| 2025.12.03 | ₩24,350 | ₩26,300 | ₩23,500 | ₩25,300 | +3.90% | 75.7만 |
|---|
| 2025.12.02 | ₩23,400 | ₩24,500 | ₩22,600 | ₩24,200 | +3.42% | 46.9만 |
|---|
| 2025.12.01 | ₩24,700 | ₩25,350 | ₩22,600 | ₩22,800 | -7.69% | 79.8만 |
|---|
| 2025.11.28 | ₩22,800 | ₩24,350 | ₩22,550 | ₩24,200 | +6.14% | 81.6만 |
|---|
| 2025.11.27 | ₩20,850 | ₩22,850 | ₩20,350 | ₩22,750 | +9.11% | 86.1만 |
|---|
| 2025.11.26 | ₩20,450 | ₩21,100 | ₩19,890 | ₩20,850 | +1.96% | 33.6만 |
|---|
| 2025.11.25 | ₩21,650 | ₩21,800 | ₩19,920 | ₩20,250 | -6.47% | 48.3만 |
|---|
| 2025.11.24 | ₩22,050 | ₩22,050 | ₩20,350 | ₩21,300 | -3.40% | 35.8만 |
|---|
| 2025.11.21 | ₩20,750 | ₩22,050 | ₩20,650 | ₩21,450 | +3.37% | 33.8만 |
|---|
| 2025.11.20 | ₩22,300 | ₩23,400 | ₩22,150 | ₩22,500 | +0.90% | 48.6만 |
|---|
| 2025.11.19 | ₩22,900 | ₩23,100 | ₩20,600 | ₩21,750 | -5.02% | 100.9만 |
|---|
| 2025.11.18 | ₩24,350 | ₩24,500 | ₩20,950 | ₩21,400 | -12.11% | 131.5만 |
|---|
| 2025.11.17 | ₩25,550 | ₩25,750 | ₩24,100 | ₩24,550 | -3.91% | 50.5만 |
|---|
| 2025.11.14 | ₩27,000 | ₩27,300 | ₩24,950 | ₩25,200 | -6.67% | 60.8만 |
|---|
| 2025.11.13 | ₩27,950 | ₩28,500 | ₩26,300 | ₩28,050 | +0.36% | 47.9만 |
|---|
| 2025.11.12 | ₩27,700 | ₩28,500 | ₩26,900 | ₩27,950 | +0.90% | 41.3만 |
|---|
| 2025.11.11 | ₩31,200 | ₩31,850 | ₩27,300 | ₩27,650 | -11.38% | 87.9만 |
|---|
| 2025.11.10 | ₩33,250 | ₩33,300 | ₩29,000 | ₩30,750 | -7.52% | 51.4만 |
|---|
| 2025.11.07 | ₩30,950 | ₩33,350 | ₩30,150 | ₩32,150 | +3.88% | 59.9만 |
|---|
| 2025.11.06 | ₩34,850 | ₩35,150 | ₩31,300 | ₩33,350 | -4.30% | 68.1만 |
|---|
| 2025.11.05 | ₩29,250 | ₩35,900 | ₩28,200 | ₩34,850 | +19.15% | 155.5만 |
|---|
| 2025.11.04 | ₩28,800 | ₩31,000 | ₩27,750 | ₩30,350 | +5.38% | 51.4만 |
|---|
| 2025.11.03 | ₩27,100 | ₩31,950 | ₩26,000 | ₩29,300 | +8.12% | 107.9만 |
|---|
| 2025.10.31 | ₩27,400 | ₩28,050 | ₩26,250 | ₩26,650 | -2.74% | 65.7만 |
|---|
| 2025.10.30 | ₩24,800 | ₩26,050 | ₩23,800 | ₩26,050 | +5.04% | 56.2만 |
|---|
| 2025.10.29 | ₩23,300 | ₩25,400 | ₩23,300 | ₩24,750 | +6.22% | 78.1만 |
|---|
| 2025.10.28 | ₩22,950 | ₩23,600 | ₩22,500 | ₩23,100 | +0.65% | 27.8만 |
|---|
| 2025.10.27 | ₩23,700 | ₩23,850 | ₩22,500 | ₩22,800 | -3.80% | 51.4만 |
|---|
| 2025.10.24 | ₩23,000 | ₩24,950 | ₩22,600 | ₩23,550 | +2.39% | 69.8만 |
|---|
| 2025.10.23 | ₩23,800 | ₩24,100 | ₩22,500 | ₩22,950 | -3.57% | 69.6만 |
|---|
| 2025.10.22 | ₩23,600 | ₩25,700 | ₩22,900 | ₩24,650 | +4.45% | 152.6만 |
|---|
| 2025.10.21 | ₩24,750 | ₩25,500 | ₩23,200 | ₩23,600 | -4.65% | 114.1만 |
|---|
| 2025.10.20 | ₩23,650 | ₩26,900 | ₩23,450 | ₩24,600 | +4.02% | 256.7만 |
|---|
| 2025.10.17 | ₩22,200 | ₩24,450 | ₩21,500 | ₩23,650 | +6.53% | 240.6만 |
|---|
| 2025.10.16 | ₩23,300 | ₩24,250 | ₩21,000 | ₩23,050 | -1.07% | 283.9만 |
|---|
| 2025.10.15 | ₩18,810 | ₩23,700 | ₩18,300 | ₩23,700 | +26.00% | 712.7만 |
|---|
| 2025.10.14 | ₩19,850 | ₩20,000 | ₩17,260 | ₩18,260 | -8.01% | 220.8만 |
|---|
| 2025.10.13 | ₩15,780 | ₩19,890 | ₩15,710 | ₩19,120 | +21.17% | 491.4만 |
|---|
| 2025.10.10 | ₩13,850 | ₩16,940 | ₩13,470 | ₩16,080 | +16.10% | 328.2만 |
|---|