시장 데이터를 불러오는 중
전체 종목
케이디켐 과거 주가
221980.KQ · KOSDAQ
주요 제품·사업: PVC 안정제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
221980.KQ · KOSDAQ
주요 제품·사업: PVC 안정제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,410 | ₩9,420 | ₩9,280 | ₩9,420 | +0.11% | 312 |
| 2026.10.07 | ₩9,200 | ₩9,430 | ₩9,190 | ₩9,420 | +2.39% | 755 |
| 2026.10.06 | ₩9,520 | ₩9,560 | ₩9,200 | ₩9,240 | -2.94% | 3.6천 |
| 2026.10.02 | ₩9,570 | ₩9,570 | ₩9,460 | ₩9,520 | -0.52% | 70 |
| 2026.10.01 | ₩9,570 | ₩9,570 | ₩9,500 | ₩9,540 | -0.31% | 31 |
| 2026.09.30 | ₩9,610 | ₩9,660 | ₩9,390 | ₩9,510 | -1.04% | 508 |
| 2026.09.29 | ₩9,580 | ₩9,620 | ₩9,580 | ₩9,610 | +0.31% | 244 |
| 2026.09.28 | ₩9,660 | ₩9,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,450 |
| ₩9,580 |
| -0.83% |
| 1천 |
| 2026.09.23 | ₩9,590 | ₩9,590 | ₩9,470 | ₩9,580 | -0.10% | 430 |
|---|
| 2026.09.22 | ₩9,520 | ₩9,590 | ₩9,380 | ₩9,590 | +0.74% | 1.2천 |
|---|
| 2026.09.21 | ₩9,800 | ₩9,800 | ₩9,350 | ₩9,450 | -3.57% | 1.5천 |
|---|
| 2026.09.18 | ₩9,420 | ₩9,480 | ₩9,310 | ₩9,480 | +0.64% | 1.1천 |
|---|
| 2026.09.17 | ₩9,460 | ₩9,460 | ₩9,400 | ₩9,460 | 0.00% | 415 |
|---|
| 2026.09.16 | ₩9,280 | ₩9,400 | ₩9,240 | ₩9,400 | +1.29% | 225 |
|---|
| 2026.09.15 | ₩9,260 | ₩9,400 | ₩9,260 | ₩9,400 | +1.51% | 508 |
|---|
| 2026.09.14 | ₩9,270 | ₩9,360 | ₩9,200 | ₩9,360 | +0.97% | 1.8천 |
|---|
| 2026.09.11 | ₩9,270 | ₩9,270 | ₩9,230 | ₩9,270 | 0.00% | 274 |
|---|
| 2026.09.10 | ₩9,280 | ₩9,280 | ₩9,260 | ₩9,260 | -0.22% | 231 |
|---|
| 2026.09.09 | ₩9,280 | ₩9,290 | ₩9,110 | ₩9,280 | 0.00% | 2천 |
|---|
| 2026.09.08 | ₩9,390 | ₩9,390 | ₩9,270 | ₩9,280 | -1.17% | 128 |
|---|
| 2026.09.07 | ₩9,410 | ₩9,430 | ₩9,240 | ₩9,390 | -0.21% | 51 |
|---|
| 2026.09.04 | ₩9,350 | ₩9,360 | ₩9,250 | ₩9,360 | +0.11% | 806 |
|---|
| 2026.09.03 | ₩9,280 | ₩9,360 | ₩9,220 | ₩9,340 | +0.65% | 826 |
|---|
| 2026.09.02 | ₩9,250 | ₩9,270 | ₩9,200 | ₩9,270 | +0.22% | 438 |
|---|
| 2026.09.01 | ₩9,260 | ₩9,450 | ₩9,100 | ₩9,250 | -0.11% | 2.7천 |
|---|
| 2026.08.31 | ₩9,290 | ₩9,460 | ₩9,200 | ₩9,260 | -0.32% | 588 |
|---|
| 2026.08.28 | ₩9,390 | ₩9,390 | ₩9,180 | ₩9,320 | -0.75% | 2.8천 |
|---|
| 2026.08.27 | ₩9,290 | ₩9,460 | ₩9,170 | ₩9,460 | +1.83% | 1.7천 |
|---|
| 2026.08.26 | ₩9,240 | ₩9,360 | ₩9,170 | ₩9,360 | +1.30% | 1.3천 |
|---|
| 2026.08.25 | ₩9,360 | ₩9,360 | ₩9,330 | ₩9,350 | -0.11% | 214 |
|---|
| 2026.08.24 | ₩9,310 | ₩9,360 | ₩9,230 | ₩9,230 | -0.86% | 85 |
|---|
| 2026.08.21 | ₩9,440 | ₩9,470 | ₩9,170 | ₩9,180 | -2.75% | 1.8천 |
|---|
| 2026.08.20 | ₩9,440 | ₩9,450 | ₩9,320 | ₩9,450 | +0.11% | 21 |
|---|
| 2026.08.19 | ₩9,380 | ₩9,450 | ₩9,270 | ₩9,450 | +0.75% | 1.8천 |
|---|
| 2026.08.18 | ₩9,370 | ₩9,460 | ₩9,280 | ₩9,460 | +0.96% | 624 |
|---|
| 2026.08.14 | ₩9,460 | ₩9,470 | ₩9,340 | ₩9,470 | +0.11% | 527 |
|---|
| 2026.08.13 | ₩9,410 | ₩9,500 | ₩9,260 | ₩9,460 | +0.53% | 2.2천 |
|---|
| 2026.08.12 | ₩9,510 | ₩9,510 | ₩9,410 | ₩9,510 | 0.00% | 294 |
|---|
| 2026.08.11 | ₩9,320 | ₩9,510 | ₩9,320 | ₩9,510 | +2.04% | 201 |
|---|
| 2026.08.10 | ₩9,410 | ₩9,460 | ₩9,350 | ₩9,460 | +0.53% | 664 |
|---|
| 2026.08.07 | ₩9,400 | ₩9,410 | ₩9,320 | ₩9,410 | +0.11% | 492 |
|---|
| 2026.08.06 | ₩9,380 | ₩9,440 | ₩9,200 | ₩9,340 | -0.43% | 636 |
|---|
| 2026.08.05 | ₩9,440 | ₩9,460 | ₩9,300 | ₩9,380 | -0.64% | 719 |
|---|
| 2026.08.04 | ₩9,450 | ₩9,450 | ₩9,430 | ₩9,450 | 0.00% | 320 |
|---|
| 2026.08.03 | ₩9,460 | ₩9,460 | ₩9,220 | ₩9,450 | -0.11% | 59 |
|---|
| 2026.07.31 | ₩9,290 | ₩9,290 | ₩9,210 | ₩9,250 | -0.43% | 327 |
|---|
| 2026.07.30 | ₩9,300 | ₩9,300 | ₩9,240 | ₩9,290 | -0.11% | 178 |
|---|
| 2026.07.29 | ₩9,380 | ₩9,390 | ₩9,260 | ₩9,370 | -0.11% | 2.1천 |
|---|
| 2026.07.28 | ₩9,460 | ₩9,460 | ₩9,330 | ₩9,390 | -0.74% | 580 |
|---|
| 2026.07.27 | ₩9,530 | ₩9,550 | ₩9,420 | ₩9,520 | -0.10% | 68 |
|---|
| 2026.07.24 | ₩9,550 | ₩9,550 | ₩9,400 | ₩9,520 | -0.31% | 246 |
|---|
| 2026.07.23 | ₩9,460 | ₩9,550 | ₩9,430 | ₩9,550 | +0.95% | 1.1천 |
|---|
| 2026.07.22 | ₩9,570 | ₩9,570 | ₩9,460 | ₩9,500 | -0.73% | 255 |
|---|
| 2026.07.21 | ₩9,550 | ₩9,550 | ₩9,450 | ₩9,550 | 0.00% | 56 |
|---|
| 2026.07.20 | ₩9,490 | ₩9,550 | ₩9,400 | ₩9,550 | +0.63% | 975 |
|---|
| 2026.07.16 | ₩9,760 | ₩9,760 | ₩9,370 | ₩9,490 | -2.77% | 859 |
|---|
| 2026.07.15 | ₩9,500 | ₩9,500 | ₩9,360 | ₩9,480 | -0.21% | 430 |
|---|
| 2026.07.14 | ₩9,660 | ₩9,660 | ₩9,350 | ₩9,480 | -1.86% | 7.2천 |
|---|
| 2026.07.13 | ₩9,800 | ₩9,800 | ₩9,400 | ₩9,660 | -1.43% | 807 |
|---|
| 2026.07.10 | ₩9,770 | ₩9,800 | ₩9,750 | ₩9,800 | +0.31% | 331 |
|---|
| 2026.07.09 | ₩9,800 | ₩9,800 | ₩9,650 | ₩9,770 | -0.31% | 150 |
|---|
| 2026.07.08 | ₩9,810 | ₩9,810 | ₩9,610 | ₩9,800 | -0.10% | 88 |
|---|
| 2026.07.07 | ₩9,840 | ₩9,840 | ₩9,660 | ₩9,810 | -0.30% | 12 |
|---|
| 2026.07.06 | ₩9,770 | ₩9,850 | ₩9,670 | ₩9,840 | +0.72% | 215 |
|---|
| 2026.07.03 | ₩9,800 | ₩9,810 | ₩9,770 | ₩9,810 | +0.10% | 153 |
|---|
| 2026.07.02 | ₩9,770 | ₩9,800 | ₩9,770 | ₩9,800 | +0.31% | 91 |
|---|
| 2026.07.01 | ₩9,720 | ₩9,800 | ₩9,690 | ₩9,800 | +0.82% | 2.6천 |
|---|
| 2026.06.30 | ₩9,630 | ₩9,760 | ₩9,630 | ₩9,720 | +0.93% | 252 |
|---|
| 2026.06.29 | ₩9,660 | ₩9,760 | ₩9,470 | ₩9,660 | 0.00% | 1.6천 |
|---|
| 2026.06.26 | ₩9,850 | ₩9,850 | ₩9,440 | ₩9,650 | -2.03% | 1.7천 |
|---|
| 2026.06.25 | ₩9,800 | ₩9,800 | ₩9,690 | ₩9,760 | -0.41% | 351 |
|---|
| 2026.06.24 | ₩9,740 | ₩9,800 | ₩9,640 | ₩9,680 | -0.62% | 2천 |
|---|
| 2026.06.23 | ₩9,970 | ₩9,970 | ₩9,630 | ₩9,650 | -3.21% | 1.6천 |
|---|
| 2026.06.22 | ₩10,000 | ₩10,000 | ₩9,770 | ₩9,970 | -0.30% | 1.6천 |
|---|
| 2026.06.19 | ₩10,000 | ₩10,000 | ₩9,770 | ₩9,880 | -1.20% | 587 |
|---|
| 2026.06.18 | ₩10,000 | ₩10,000 | ₩9,860 | ₩9,860 | -1.40% | 587 |
|---|
| 2026.06.17 | ₩9,910 | ₩9,990 | ₩9,890 | ₩9,990 | +0.81% | 3.6천 |
|---|
| 2026.06.16 | ₩10,000 | ₩10,000 | ₩9,910 | ₩9,910 | -0.90% | 3.8천 |
|---|
| 2026.06.15 | ₩10,150 | ₩10,150 | ₩10,000 | ₩10,050 | -0.99% | 1.2천 |
|---|
| 2026.06.12 | ₩10,100 | ₩10,300 | ₩10,000 | ₩10,140 | +0.40% | 2.3천 |
|---|
| 2026.06.11 | ₩10,050 | ₩10,090 | ₩9,900 | ₩10,000 | -0.50% | 1.4천 |
|---|
| 2026.06.10 | ₩9,950 | ₩10,040 | ₩9,890 | ₩9,890 | -0.60% | 573 |
|---|
| 2026.06.09 | ₩9,860 | ₩10,000 | ₩9,860 | ₩9,950 | +0.91% | 1천 |
|---|
| 2026.06.08 | ₩10,150 | ₩10,150 | ₩9,770 | ₩9,860 | -2.86% | 1.3천 |
|---|
| 2026.06.05 | ₩10,050 | ₩10,050 | ₩9,880 | ₩10,030 | -0.20% | 1.4천 |
|---|
| 2026.06.04 | ₩9,970 | ₩10,040 | ₩9,875 | ₩9,970 | 0.00% | 898 |
|---|
| 2026.06.02 | ₩9,870 | ₩9,950 | ₩9,750 | ₩9,810 | -0.61% | 2.2천 |
|---|
| 2026.06.01 | ₩10,150 | ₩10,150 | ₩9,610 | ₩9,870 | -2.76% | 3.8천 |
|---|
| 2026.05.29 | ₩10,100 | ₩10,100 | ₩10,000 | ₩10,050 | -0.50% | 1.8천 |
|---|
| 2026.05.28 | ₩10,240 | ₩10,240 | ₩9,930 | ₩10,030 | -2.05% | 5.3천 |
|---|
| 2026.05.27 | ₩10,200 | ₩10,290 | ₩10,040 | ₩10,240 | +0.39% | 4.9천 |
|---|
| 2026.05.26 | ₩10,200 | ₩10,300 | ₩10,200 | ₩10,270 | +0.69% | 2.1천 |
|---|
| 2026.05.22 | ₩10,100 | ₩10,250 | ₩10,000 | ₩10,170 | +0.69% | 3.9천 |
|---|
| 2026.05.21 | ₩10,020 | ₩10,150 | ₩10,000 | ₩10,150 | +1.30% | 1.4천 |
|---|
| 2026.05.20 | ₩10,140 | ₩10,140 | ₩9,980 | ₩10,020 | -1.18% | 2.4천 |
|---|
| 2026.05.19 | ₩10,270 | ₩10,270 | ₩9,940 | ₩10,140 | -1.27% | 7.3천 |
|---|
| 2026.05.18 | ₩10,300 | ₩10,300 | ₩10,130 | ₩10,270 | -0.29% | 923 |
|---|
| 2026.05.15 | ₩10,310 | ₩10,310 | ₩10,190 | ₩10,310 | 0.00% | 1.5천 |
|---|
| 2026.05.14 | ₩10,260 | ₩10,310 | ₩10,170 | ₩10,310 | +0.49% | 1.9천 |
|---|
| 2026.05.13 | ₩10,250 | ₩10,300 | ₩10,150 | ₩10,260 | +0.10% | 1.6천 |
|---|
| 2026.05.12 | ₩10,390 | ₩10,390 | ₩10,250 | ₩10,300 | -0.87% | 671 |
|---|
| 2026.05.11 | ₩10,490 | ₩10,490 | ₩10,200 | ₩10,320 | -1.62% | 5.1천 |
|---|
| 2026.05.08 | ₩10,480 | ₩10,550 | ₩10,240 | ₩10,440 | -0.38% | 2.9천 |
|---|
| 2026.05.07 | ₩10,450 | ₩10,450 | ₩10,335 | ₩10,450 | 0.00% | 2.3천 |
|---|
| 2026.05.06 | ₩10,450 | ₩10,460 | ₩10,300 | ₩10,430 | -0.19% | 1.7천 |
|---|
| 2026.05.04 | ₩10,500 | ₩10,600 | ₩10,400 | ₩10,400 | -0.95% | 1.3천 |
|---|
| 2026.04.30 | ₩10,470 | ₩10,480 | ₩10,360 | ₩10,430 | -0.38% | 1.5천 |
|---|
| 2026.04.29 | ₩10,500 | ₩10,550 | ₩10,390 | ₩10,490 | -0.10% | 2.7천 |
|---|
| 2026.04.28 | ₩10,390 | ₩10,500 | ₩10,300 | ₩10,490 | +0.96% | 3천 |
|---|
| 2026.04.27 | ₩10,360 | ₩10,390 | ₩10,310 | ₩10,390 | +0.29% | 3.1천 |
|---|
| 2026.04.24 | ₩10,360 | ₩10,450 | ₩10,250 | ₩10,340 | -0.19% | 2.5천 |
|---|
| 2026.04.23 | ₩10,460 | ₩10,460 | ₩10,260 | ₩10,440 | -0.19% | 1.2천 |
|---|
| 2026.04.22 | ₩10,350 | ₩10,490 | ₩10,350 | ₩10,460 | +1.06% | 1.2천 |
|---|
| 2026.04.21 | ₩10,400 | ₩10,450 | ₩10,310 | ₩10,400 | 0.00% | 2.4천 |
|---|
| 2026.04.20 | ₩10,440 | ₩10,440 | ₩10,060 | ₩10,400 | -0.38% | 3.5천 |
|---|
| 2026.04.17 | ₩10,420 | ₩10,420 | ₩10,350 | ₩10,420 | 0.00% | 1.5천 |
|---|
| 2026.04.16 | ₩10,320 | ₩10,450 | ₩10,280 | ₩10,400 | +0.78% | 6.2천 |
|---|
| 2026.04.15 | ₩10,380 | ₩10,380 | ₩10,100 | ₩10,320 | -0.58% | 6.9천 |
|---|
| 2026.04.14 | ₩10,260 | ₩10,380 | ₩10,260 | ₩10,380 | +1.17% | 1.4천 |
|---|
| 2026.04.13 | ₩10,330 | ₩10,360 | ₩10,210 | ₩10,330 | 0.00% | 764 |
|---|
| 2026.04.10 | ₩10,350 | ₩10,350 | ₩10,250 | ₩10,330 | -0.19% | 541 |
|---|
| 2026.04.09 | ₩10,200 | ₩10,350 | ₩10,140 | ₩10,350 | +1.47% | 449 |
|---|
| 2026.04.08 | ₩10,260 | ₩10,260 | ₩10,090 | ₩10,250 | -0.10% | 475 |
|---|
| 2026.04.07 | ₩10,230 | ₩10,320 | ₩10,090 | ₩10,260 | +0.29% | 563 |
|---|
| 2026.04.06 | ₩10,180 | ₩10,210 | ₩10,060 | ₩10,210 | +0.29% | 3.6천 |
|---|
| 2026.04.03 | ₩10,240 | ₩10,240 | ₩10,200 | ₩10,230 | -0.10% | 1.2천 |
|---|
| 2026.04.02 | ₩10,260 | ₩10,400 | ₩10,100 | ₩10,290 | +0.29% | 2.7천 |
|---|
| 2026.04.01 | ₩10,320 | ₩10,360 | ₩10,210 | ₩10,260 | -0.58% | 1천 |
|---|
| 2026.03.31 | ₩10,360 | ₩10,370 | ₩10,260 | ₩10,310 | -0.48% | 680 |
|---|
| 2026.03.30 | ₩10,350 | ₩10,360 | ₩10,280 | ₩10,300 | -0.48% | 4.5천 |
|---|
| 2026.03.27 | ₩10,350 | ₩10,350 | ₩10,220 | ₩10,310 | -0.39% | 6.3천 |
|---|
| 2026.03.26 | ₩10,210 | ₩10,260 | ₩10,170 | ₩10,260 | +0.49% | 1.1천 |
|---|
| 2026.03.25 | ₩10,320 | ₩10,330 | ₩10,210 | ₩10,300 | -0.19% | 3.7천 |
|---|
| 2026.03.24 | ₩10,190 | ₩10,280 | ₩10,110 | ₩10,210 | +0.20% | 5.1천 |
|---|
| 2026.03.23 | ₩10,170 | ₩10,230 | ₩10,110 | ₩10,210 | +0.39% | 3.3천 |
|---|
| 2026.03.20 | ₩10,170 | ₩10,250 | ₩10,110 | ₩10,180 | +0.10% | 2.4천 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,200 | ₩10,130 | ₩10,180 | -0.20% | 1.1천 |
|---|
| 2026.03.18 | ₩10,190 | ₩10,360 | ₩10,110 | ₩10,190 | 0.00% | 3.5천 |
|---|
| 2026.03.17 | ₩10,210 | ₩10,350 | ₩10,150 | ₩10,200 | -0.10% | 1.1천 |
|---|
| 2026.03.16 | ₩10,200 | ₩10,360 | ₩10,120 | ₩10,240 | +0.39% | 1.1천 |
|---|
| 2026.03.13 | ₩10,190 | ₩10,220 | ₩10,100 | ₩10,200 | +0.10% | 3.5천 |
|---|
| 2026.03.12 | ₩10,230 | ₩10,340 | ₩10,170 | ₩10,200 | -0.29% | 838 |
|---|
| 2026.03.11 | ₩10,100 | ₩10,250 | ₩10,100 | ₩10,240 | +1.39% | 1.3천 |
|---|
| 2026.03.10 | ₩10,150 | ₩10,220 | ₩10,120 | ₩10,140 | -0.10% | 1천 |
|---|
| 2026.03.09 | ₩10,230 | ₩10,260 | ₩10,190 | ₩10,220 | -0.10% | 408 |
|---|
| 2026.03.06 | ₩10,250 | ₩10,400 | ₩10,120 | ₩10,380 | +1.27% | 2천 |
|---|
| 2026.03.05 | ₩10,300 | ₩10,300 | ₩10,120 | ₩10,250 | -0.49% | 7.5천 |
|---|
| 2026.03.04 | ₩10,350 | ₩10,350 | ₩10,000 | ₩10,300 | -0.48% | 7.9천 |
|---|
| 2026.03.03 | ₩10,450 | ₩10,590 | ₩10,250 | ₩10,450 | 0.00% | 7.4천 |
|---|
| 2026.02.27 | ₩10,260 | ₩10,390 | ₩10,240 | ₩10,390 | +1.27% | 2.7천 |
|---|
| 2026.02.26 | ₩10,390 | ₩10,540 | ₩10,200 | ₩10,340 | -0.48% | 5천 |
|---|
| 2026.02.25 | ₩10,380 | ₩10,500 | ₩10,330 | ₩10,390 | +0.10% | 2천 |
|---|
| 2026.02.24 | ₩10,380 | ₩10,460 | ₩10,370 | ₩10,380 | 0.00% | 1.8천 |
|---|
| 2026.02.23 | ₩10,450 | ₩10,490 | ₩10,370 | ₩10,460 | +0.10% | 3천 |
|---|
| 2026.02.20 | ₩10,470 | ₩10,480 | ₩10,360 | ₩10,440 | -0.29% | 4.9천 |
|---|
| 2026.02.19 | ₩10,420 | ₩10,450 | ₩10,300 | ₩10,420 | 0.00% | 4.1천 |
|---|
| 2026.02.13 | ₩10,540 | ₩10,540 | ₩10,200 | ₩10,390 | -1.42% | 8.7천 |
|---|
| 2026.02.12 | ₩10,570 | ₩10,570 | ₩10,450 | ₩10,540 | -0.28% | 1.1천 |
|---|
| 2026.02.11 | ₩10,570 | ₩10,570 | ₩10,460 | ₩10,560 | -0.09% | 381 |
|---|
| 2026.02.10 | ₩10,570 | ₩10,570 | ₩10,410 | ₩10,560 | -0.09% | 1천 |
|---|
| 2026.02.09 | ₩10,390 | ₩10,500 | ₩10,340 | ₩10,500 | +1.06% | 1.2천 |
|---|
| 2026.02.06 | ₩10,500 | ₩10,550 | ₩10,340 | ₩10,510 | +0.10% | 1.7천 |
|---|
| 2026.02.05 | ₩10,590 | ₩10,590 | ₩10,200 | ₩10,490 | -0.94% | 3.1천 |
|---|
| 2026.02.04 | ₩10,460 | ₩10,570 | ₩10,370 | ₩10,470 | +0.10% | 3.1천 |
|---|
| 2026.02.03 | ₩10,410 | ₩10,900 | ₩10,330 | ₩10,460 | +0.48% | 3.5천 |
|---|
| 2026.02.02 | ₩10,490 | ₩10,490 | ₩10,360 | ₩10,410 | -0.76% | 1.7천 |
|---|
| 2026.01.30 | ₩10,550 | ₩10,550 | ₩10,380 | ₩10,440 | -1.04% | 1.8천 |
|---|
| 2026.01.29 | ₩10,690 | ₩10,690 | ₩10,320 | ₩10,480 | -1.96% | 2.1천 |
|---|
| 2026.01.28 | ₩10,560 | ₩11,000 | ₩10,410 | ₩10,560 | 0.00% | 5.9천 |
|---|
| 2026.01.27 | ₩10,320 | ₩10,860 | ₩10,240 | ₩10,420 | +0.97% | 1.3천 |
|---|
| 2026.01.26 | ₩10,320 | ₩10,340 | ₩10,190 | ₩10,320 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩10,230 | ₩10,400 | ₩10,230 | ₩10,320 | +0.88% | 1.5천 |
|---|
| 2026.01.22 | ₩10,350 | ₩10,400 | ₩10,150 | ₩10,160 | -1.84% | 9.4천 |
|---|
| 2026.01.21 | ₩10,360 | ₩10,400 | ₩10,170 | ₩10,360 | 0.00% | 2.1천 |
|---|
| 2026.01.20 | ₩10,280 | ₩10,480 | ₩10,230 | ₩10,370 | +0.88% | 4.3천 |
|---|
| 2026.01.19 | ₩10,300 | ₩10,350 | ₩10,280 | ₩10,340 | +0.39% | 365 |
|---|
| 2026.01.16 | ₩10,290 | ₩10,380 | ₩10,250 | ₩10,330 | +0.39% | 2.4천 |
|---|
| 2026.01.15 | ₩10,360 | ₩10,430 | ₩10,300 | ₩10,300 | -0.58% | 2.9천 |
|---|
| 2026.01.14 | ₩10,460 | ₩10,510 | ₩10,380 | ₩10,390 | -0.67% | 1.2천 |
|---|
| 2026.01.13 | ₩10,490 | ₩10,580 | ₩10,430 | ₩10,530 | +0.38% | 1.1천 |
|---|
| 2026.01.12 | ₩10,460 | ₩10,570 | ₩10,460 | ₩10,540 | +0.76% | 797 |
|---|
| 2026.01.09 | ₩10,410 | ₩10,540 | ₩10,400 | ₩10,540 | +1.25% | 1.1천 |
|---|
| 2026.01.08 | ₩10,530 | ₩10,530 | ₩10,410 | ₩10,490 | -0.38% | 595 |
|---|
| 2026.01.07 | ₩10,430 | ₩10,520 | ₩10,430 | ₩10,520 | +0.86% | 1.5천 |
|---|
| 2026.01.06 | ₩10,570 | ₩10,570 | ₩10,420 | ₩10,490 | -0.76% | 833 |
|---|
| 2026.01.05 | ₩10,630 | ₩10,630 | ₩10,350 | ₩10,530 | -0.94% | 3.8천 |
|---|
| 2026.01.02 | ₩10,560 | ₩10,680 | ₩10,470 | ₩10,630 | +0.66% | 1.8천 |
|---|
| 2025.12.30 | ₩10,610 | ₩10,610 | ₩10,530 | ₩10,560 | -0.47% | 654 |
|---|
| 2025.12.29 | ₩10,800 | ₩10,800 | ₩10,440 | ₩10,610 | -1.76% | 3.1천 |
|---|
| 2025.12.26 | ₩10,840 | ₩11,000 | ₩10,760 | ₩10,850 | +0.09% | 1.6천 |
|---|
| 2025.12.24 | ₩10,840 | ₩10,870 | ₩10,700 | ₩10,840 | 0.00% | 337 |
|---|
| 2025.12.23 | ₩10,810 | ₩10,900 | ₩10,670 | ₩10,780 | -0.28% | 751 |
|---|
| 2025.12.22 | ₩10,870 | ₩10,980 | ₩10,820 | ₩10,870 | 0.00% | 2천 |
|---|
| 2025.12.19 | ₩10,850 | ₩10,900 | ₩10,800 | ₩10,870 | +0.18% | 1.3천 |
|---|
| 2025.12.18 | ₩10,740 | ₩10,880 | ₩10,740 | ₩10,880 | +1.30% | 553 |
|---|
| 2025.12.17 | ₩10,840 | ₩10,910 | ₩10,810 | ₩10,890 | +0.46% | 848 |
|---|
| 2025.12.16 | ₩10,860 | ₩10,900 | ₩10,800 | ₩10,890 | +0.28% | 1.4천 |
|---|
| 2025.12.15 | ₩10,890 | ₩10,920 | ₩10,830 | ₩10,900 | +0.09% | 519 |
|---|
| 2025.12.12 | ₩10,940 | ₩10,970 | ₩10,840 | ₩10,900 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩10,700 | ₩10,930 | ₩10,700 | ₩10,900 | +1.87% | 1천 |
|---|
| 2025.12.10 | ₩10,710 | ₩10,810 | ₩10,700 | ₩10,800 | +0.84% | 3.4천 |
|---|
| 2025.12.09 | ₩10,650 | ₩10,810 | ₩10,650 | ₩10,720 | +0.66% | 673 |
|---|
| 2025.12.08 | ₩10,690 | ₩10,770 | ₩10,620 | ₩10,700 | +0.09% | 831 |
|---|
| 2025.12.05 | ₩10,730 | ₩10,750 | ₩10,620 | ₩10,750 | +0.19% | 922 |
|---|
| 2025.12.04 | ₩10,500 | ₩10,730 | ₩10,410 | ₩10,730 | +2.19% | 3천 |
|---|
| 2025.12.03 | ₩10,400 | ₩10,570 | ₩10,370 | ₩10,490 | +0.87% | 2.7천 |
|---|
| 2025.12.02 | ₩10,310 | ₩10,480 | ₩10,300 | ₩10,480 | +1.65% | 511 |
|---|
| 2025.12.01 | ₩10,390 | ₩10,410 | ₩10,350 | ₩10,370 | -0.19% | 1.4천 |
|---|
| 2025.11.28 | ₩10,390 | ₩10,450 | ₩10,280 | ₩10,370 | -0.19% | 2.5천 |
|---|
| 2025.11.27 | ₩10,400 | ₩10,570 | ₩10,320 | ₩10,390 | -0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩10,450 | ₩10,550 | ₩10,410 | ₩10,480 | +0.29% | 1.3천 |
|---|
| 2025.11.25 | ₩10,320 | ₩10,480 | ₩10,310 | ₩10,480 | +1.55% | 1.1천 |
|---|
| 2025.11.24 | ₩10,360 | ₩10,370 | ₩10,310 | ₩10,350 | -0.10% | 399 |
|---|
| 2025.11.21 | ₩10,300 | ₩10,490 | ₩10,280 | ₩10,350 | +0.49% | 2.6천 |
|---|
| 2025.11.20 | ₩10,470 | ₩10,480 | ₩10,270 | ₩10,410 | -0.57% | 958 |
|---|
| 2025.11.19 | ₩10,510 | ₩10,540 | ₩10,380 | ₩10,480 | -0.29% | 1.9천 |
|---|
| 2025.11.18 | ₩10,510 | ₩10,560 | ₩10,370 | ₩10,560 | +0.48% | 744 |
|---|
| 2025.11.17 | ₩10,370 | ₩10,600 | ₩10,370 | ₩10,520 | +1.45% | 4천 |
|---|
| 2025.11.14 | ₩10,280 | ₩10,500 | ₩10,160 | ₩10,360 | +0.78% | 4.6천 |
|---|
| 2025.11.13 | ₩10,360 | ₩10,360 | ₩10,180 | ₩10,360 | 0.00% | 1.4천 |
|---|
| 2025.11.12 | ₩10,200 | ₩10,350 | ₩10,110 | ₩10,350 | +1.47% | 3.2천 |
|---|
| 2025.11.11 | ₩10,190 | ₩10,260 | ₩10,170 | ₩10,230 | +0.39% | 367 |
|---|
| 2025.11.10 | ₩10,230 | ₩10,350 | ₩10,160 | ₩10,200 | -0.29% | 4.3천 |
|---|
| 2025.11.07 | ₩10,200 | ₩10,260 | ₩10,160 | ₩10,230 | +0.29% | 292 |
|---|
| 2025.11.06 | ₩10,250 | ₩10,280 | ₩10,140 | ₩10,260 | +0.10% | 917 |
|---|
| 2025.11.05 | ₩10,170 | ₩10,300 | ₩10,000 | ₩10,250 | +0.79% | 1.8천 |
|---|
| 2025.11.04 | ₩10,180 | ₩10,180 | ₩10,080 | ₩10,180 | 0.00% | 1.9천 |
|---|
| 2025.11.03 | ₩10,160 | ₩10,340 | ₩10,090 | ₩10,210 | +0.49% | 2.3천 |
|---|
| 2025.10.31 | ₩10,220 | ₩10,250 | ₩10,160 | ₩10,220 | 0.00% | 2.7천 |
|---|
| 2025.10.30 | ₩10,350 | ₩10,370 | ₩10,200 | ₩10,200 | -1.45% | 5.7천 |
|---|
| 2025.10.29 | ₩10,340 | ₩10,350 | ₩10,250 | ₩10,350 | +0.10% | 3천 |
|---|
| 2025.10.28 | ₩10,350 | ₩10,350 | ₩10,260 | ₩10,340 | -0.10% | 1.7천 |
|---|
| 2025.10.27 | ₩10,350 | ₩10,360 | ₩10,250 | ₩10,350 | 0.00% | 6.3천 |
|---|
| 2025.10.24 | ₩10,410 | ₩10,410 | ₩10,300 | ₩10,390 | -0.19% | 6.6천 |
|---|
| 2025.10.23 | ₩10,460 | ₩10,460 | ₩10,380 | ₩10,410 | -0.48% | 1.4천 |
|---|
| 2025.10.22 | ₩10,380 | ₩10,480 | ₩10,340 | ₩10,430 | +0.48% | 5.6천 |
|---|
| 2025.10.21 | ₩10,530 | ₩10,530 | ₩10,380 | ₩10,380 | -1.42% | 5.4천 |
|---|
| 2025.10.20 | ₩10,530 | ₩10,560 | ₩10,420 | ₩10,530 | 0.00% | 917 |
|---|
| 2025.10.17 | ₩10,540 | ₩10,570 | ₩10,380 | ₩10,530 | -0.09% | 3.7천 |
|---|
| 2025.10.16 | ₩10,600 | ₩10,630 | ₩10,480 | ₩10,570 | -0.28% | 3천 |
|---|
| 2025.10.15 | ₩10,570 | ₩10,670 | ₩10,520 | ₩10,580 | +0.09% | 3.3천 |
|---|
| 2025.10.14 | ₩10,800 | ₩10,800 | ₩10,630 | ₩10,680 | -1.11% | 1.6천 |
|---|
| 2025.10.13 | ₩10,840 | ₩10,840 | ₩10,640 | ₩10,800 | -0.37% | 1.6천 |
|---|
| 2025.10.10 | ₩10,800 | ₩10,920 | ₩10,600 | ₩10,840 | +0.37% | 3.2천 |
|---|