시장 데이터를 불러오는 중
전체 종목
킵스파마 과거 주가
256940.KQ · KOSDAQ
주요 제품·사업: OLED 마스크 인장기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
256940.KQ · KOSDAQ
주요 제품·사업: OLED 마스크 인장기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,280 | ₩7,320 | ₩7,130 | ₩7,190 | -1.24% | 2.6만 |
| 2026.10.07 | ₩7,420 | ₩7,430 | ₩7,250 | ₩7,300 | -1.62% | 2.8만 |
| 2026.10.06 | ₩7,100 | ₩7,630 | ₩7,000 | ₩7,380 | +3.94% | 11.1만 |
| 2026.10.02 | ₩6,820 | ₩7,090 | ₩6,690 | ₩6,970 | +2.20% | 7.7만 |
| 2026.10.01 | ₩6,090 | ₩6,930 | ₩6,090 | ₩6,830 | +12.15% | 18.1만 |
| 2026.09.30 | ₩6,010 | ₩6,280 | ₩6,000 | ₩6,150 | +2.33% | 3.7만 |
| 2026.09.29 | ₩6,220 | ₩6,220 | ₩5,960 | ₩6,060 | -2.57% | 1.2만 |
| 2026.09.28 | ₩6,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,000 |
| ₩6,150 |
| +1.32% |
| 2만 |
| 2026.09.23 | ₩5,980 | ₩6,070 | ₩5,900 | ₩6,070 | +1.51% | 3.3만 |
|---|
| 2026.09.22 | ₩5,980 | ₩6,070 | ₩5,840 | ₩5,970 | -0.17% | 2.4만 |
|---|
| 2026.09.21 | ₩6,050 | ₩6,090 | ₩5,860 | ₩5,900 | -2.48% | 2.3만 |
|---|
| 2026.09.18 | ₩6,110 | ₩6,170 | ₩5,920 | ₩6,050 | -0.98% | 2.4만 |
|---|
| 2026.09.17 | ₩5,960 | ₩6,280 | ₩5,960 | ₩6,110 | +2.52% | 3.2만 |
|---|
| 2026.09.16 | ₩6,130 | ₩6,160 | ₩5,860 | ₩5,930 | -3.26% | 2.8만 |
|---|
| 2026.09.15 | ₩6,030 | ₩6,200 | ₩5,860 | ₩6,070 | +0.66% | 5만 |
|---|
| 2026.09.14 | ₩5,950 | ₩6,540 | ₩5,680 | ₩6,030 | +1.34% | 21.2만 |
|---|
| 2026.09.11 | ₩5,520 | ₩5,760 | ₩5,450 | ₩5,640 | +2.17% | 2.9만 |
|---|
| 2026.09.10 | ₩5,580 | ₩5,590 | ₩5,400 | ₩5,520 | -1.08% | 1.8만 |
|---|
| 2026.09.09 | ₩5,790 | ₩5,790 | ₩5,500 | ₩5,630 | -2.76% | 1.6만 |
|---|
| 2026.09.08 | ₩5,790 | ₩5,790 | ₩5,550 | ₩5,690 | -1.73% | 1.1만 |
|---|
| 2026.09.07 | ₩5,620 | ₩5,800 | ₩5,570 | ₩5,710 | +1.60% | 5.2만 |
|---|
| 2026.09.04 | ₩5,490 | ₩5,620 | ₩5,440 | ₩5,620 | +2.37% | 2.2만 |
|---|
| 2026.09.03 | ₩5,540 | ₩5,550 | ₩5,300 | ₩5,460 | -1.44% | 2.8만 |
|---|
| 2026.09.02 | ₩5,540 | ₩5,540 | ₩5,390 | ₩5,540 | 0.00% | 2만 |
|---|
| 2026.09.01 | ₩5,610 | ₩5,610 | ₩5,400 | ₩5,540 | -1.25% | 1.8만 |
|---|
| 2026.08.31 | ₩5,770 | ₩5,770 | ₩5,410 | ₩5,610 | -2.77% | 3.2만 |
|---|
| 2026.08.28 | ₩5,640 | ₩5,720 | ₩5,490 | ₩5,720 | +1.42% | 1.6만 |
|---|
| 2026.08.27 | ₩5,880 | ₩5,880 | ₩5,580 | ₩5,640 | -4.08% | 1.6만 |
|---|
| 2026.08.26 | ₩5,890 | ₩5,930 | ₩5,670 | ₩5,770 | -2.04% | 2.1만 |
|---|
| 2026.08.25 | ₩5,660 | ₩5,900 | ₩5,510 | ₩5,870 | +3.71% | 1.6만 |
|---|
| 2026.08.24 | ₩5,450 | ₩5,750 | ₩5,360 | ₩5,650 | +3.67% | 2.1만 |
|---|
| 2026.08.21 | ₩5,560 | ₩5,660 | ₩5,300 | ₩5,350 | -3.78% | 4.3만 |
|---|
| 2026.08.20 | ₩5,710 | ₩5,820 | ₩5,580 | ₩5,650 | -1.05% | 2.3만 |
|---|
| 2026.08.19 | ₩5,850 | ₩5,880 | ₩5,600 | ₩5,640 | -3.59% | 2.8만 |
|---|
| 2026.08.18 | ₩6,140 | ₩6,200 | ₩5,740 | ₩5,880 | -4.23% | 7.9만 |
|---|
| 2026.08.14 | ₩6,070 | ₩6,240 | ₩6,020 | ₩6,140 | +1.15% | 2.2만 |
|---|
| 2026.08.13 | ₩6,170 | ₩6,310 | ₩6,020 | ₩6,070 | -1.62% | 6.3만 |
|---|
| 2026.08.12 | ₩6,320 | ₩6,340 | ₩6,120 | ₩6,170 | -2.37% | 5만 |
|---|
| 2026.08.11 | ₩6,270 | ₩6,390 | ₩6,230 | ₩6,350 | +1.28% | 4.3만 |
|---|
| 2026.08.10 | ₩6,200 | ₩6,350 | ₩6,110 | ₩6,320 | +1.94% | 6.4만 |
|---|
| 2026.08.07 | ₩6,020 | ₩6,190 | ₩5,940 | ₩6,140 | +1.99% | 1.9만 |
|---|
| 2026.08.06 | ₩6,210 | ₩6,230 | ₩5,960 | ₩6,060 | -2.42% | 3.7만 |
|---|
| 2026.08.05 | ₩6,000 | ₩6,190 | ₩5,930 | ₩6,150 | +2.50% | 3.5만 |
|---|
| 2026.08.04 | ₩5,610 | ₩5,970 | ₩5,610 | ₩5,930 | +5.70% | 4.1만 |
|---|
| 2026.08.03 | ₩5,620 | ₩5,860 | ₩5,510 | ₩5,610 | -0.18% | 4.8만 |
|---|
| 2026.07.31 | ₩5,320 | ₩5,640 | ₩5,290 | ₩5,610 | +5.45% | 5.8만 |
|---|
| 2026.07.30 | ₩5,220 | ₩5,660 | ₩5,220 | ₩5,320 | +1.92% | 8.2만 |
|---|
| 2026.07.29 | ₩5,820 | ₩5,940 | ₩5,110 | ₩5,330 | -8.42% | 13.3만 |
|---|
| 2026.07.28 | ₩5,990 | ₩6,110 | ₩5,750 | ₩5,820 | -2.84% | 5.8만 |
|---|
| 2026.07.27 | ₩5,780 | ₩6,270 | ₩5,780 | ₩6,060 | +4.84% | 7.5만 |
|---|
| 2026.07.24 | ₩5,920 | ₩6,050 | ₩5,610 | ₩5,790 | -2.20% | 7.8만 |
|---|
| 2026.07.23 | ₩5,740 | ₩5,980 | ₩5,740 | ₩5,970 | +4.01% | 6.5만 |
|---|
| 2026.07.22 | ₩5,710 | ₩6,100 | ₩5,660 | ₩5,780 | +1.23% | 6.9만 |
|---|
| 2026.07.21 | ₩5,750 | ₩5,990 | ₩5,720 | ₩5,740 | -0.17% | 3.8만 |
|---|
| 2026.07.20 | ₩6,000 | ₩6,290 | ₩5,810 | ₩5,900 | -1.67% | 5만 |
|---|
| 2026.07.16 | ₩5,740 | ₩6,130 | ₩5,660 | ₩6,060 | +5.57% | 3.9만 |
|---|
| 2026.07.15 | ₩5,390 | ₩5,800 | ₩5,390 | ₩5,730 | +6.31% | 4.3만 |
|---|
| 2026.07.14 | ₩5,630 | ₩5,630 | ₩5,310 | ₩5,390 | -4.26% | 7.3만 |
|---|
| 2026.07.13 | ₩5,730 | ₩5,960 | ₩5,520 | ₩5,590 | -2.44% | 5.4만 |
|---|
| 2026.07.10 | ₩5,630 | ₩5,870 | ₩5,630 | ₩5,730 | +1.78% | 3.5만 |
|---|
| 2026.07.09 | ₩5,760 | ₩5,960 | ₩5,640 | ₩5,670 | -1.56% | 4.7만 |
|---|
| 2026.07.08 | ₩5,890 | ₩6,060 | ₩5,760 | ₩5,790 | -1.70% | 5.2만 |
|---|
| 2026.07.07 | ₩6,010 | ₩6,190 | ₩5,760 | ₩5,890 | -2.00% | 6.4만 |
|---|
| 2026.07.06 | ₩6,120 | ₩6,250 | ₩5,930 | ₩6,070 | -0.82% | 3만 |
|---|
| 2026.07.03 | ₩6,300 | ₩6,370 | ₩5,790 | ₩6,110 | -3.02% | 3.5만 |
|---|
| 2026.07.02 | ₩6,270 | ₩6,450 | ₩6,100 | ₩6,190 | -1.28% | 4.3만 |
|---|
| 2026.07.01 | ₩6,100 | ₩6,320 | ₩5,970 | ₩6,270 | +2.79% | 4.8만 |
|---|
| 2026.06.30 | ₩5,990 | ₩6,150 | ₩5,900 | ₩5,930 | -1.00% | 2.7만 |
|---|
| 2026.06.29 | ₩5,440 | ₩5,950 | ₩5,440 | ₩5,950 | +9.38% | 5.8만 |
|---|
| 2026.06.26 | ₩5,610 | ₩5,860 | ₩5,220 | ₩5,480 | -2.32% | 10.4만 |
|---|
| 2026.06.25 | ₩5,550 | ₩5,920 | ₩5,550 | ₩5,860 | +5.59% | 3.5만 |
|---|
| 2026.06.24 | ₩5,720 | ₩5,790 | ₩5,460 | ₩5,600 | -2.10% | 5.4만 |
|---|
| 2026.06.23 | ₩6,150 | ₩6,230 | ₩5,690 | ₩5,720 | -6.99% | 7.8만 |
|---|
| 2026.06.22 | ₩5,900 | ₩6,200 | ₩5,900 | ₩6,160 | +4.41% | 3.4만 |
|---|
| 2026.06.19 | ₩6,100 | ₩6,210 | ₩5,930 | ₩6,090 | -0.16% | 5만 |
|---|
| 2026.06.18 | ₩6,390 | ₩6,390 | ₩6,190 | ₩6,210 | -2.82% | 1.7만 |
|---|
| 2026.06.17 | ₩6,180 | ₩6,370 | ₩6,080 | ₩6,370 | +3.07% | 3.6만 |
|---|
| 2026.06.16 | ₩6,230 | ₩6,340 | ₩6,030 | ₩6,110 | -1.93% | 3.8만 |
|---|
| 2026.06.15 | ₩6,520 | ₩6,530 | ₩6,160 | ₩6,230 | -4.45% | 3만 |
|---|
| 2026.06.12 | ₩6,410 | ₩6,590 | ₩6,290 | ₩6,290 | -1.87% | 4만 |
|---|
| 2026.06.11 | ₩6,250 | ₩6,430 | ₩6,010 | ₩6,300 | +0.80% | 3만 |
|---|
| 2026.06.10 | ₩6,000 | ₩6,280 | ₩6,000 | ₩6,260 | +4.33% | 24 |
|---|
| 2026.06.09 | ₩5,750 | ₩6,140 | ₩5,740 | ₩6,120 | +6.43% | 5.6만 |
|---|
| 2026.06.08 | ₩5,900 | ₩6,330 | ₩5,570 | ₩5,940 | +0.68% | 9.5만 |
|---|
| 2026.06.05 | ₩6,300 | ₩6,580 | ₩6,250 | ₩6,330 | +0.48% | 3.6만 |
|---|
| 2026.06.04 | ₩6,510 | ₩6,850 | ₩6,295 | ₩6,380 | -2.00% | 5.8만 |
|---|
| 2026.06.02 | ₩5,750 | ₩6,800 | ₩5,650 | ₩6,510 | +13.22% | 16.5만 |
|---|
| 2026.06.01 | ₩6,320 | ₩6,440 | ₩5,880 | ₩6,000 | -5.06% | 17.2만 |
|---|
| 2026.05.29 | ₩6,620 | ₩6,640 | ₩6,310 | ₩6,440 | -2.72% | 5.2만 |
|---|
| 2026.05.28 | ₩6,990 | ₩6,990 | ₩6,420 | ₩6,650 | -4.86% | 6.5만 |
|---|
| 2026.05.27 | ₩6,980 | ₩7,040 | ₩6,500 | ₩6,960 | -0.29% | 7.9만 |
|---|
| 2026.05.26 | ₩7,050 | ₩7,370 | ₩6,810 | ₩6,920 | -1.84% | 7.8만 |
|---|
| 2026.05.22 | ₩6,460 | ₩7,200 | ₩6,280 | ₩7,010 | +8.51% | 9.8만 |
|---|
| 2026.05.21 | ₩5,960 | ₩6,420 | ₩5,960 | ₩6,410 | +7.55% | 9.3만 |
|---|
| 2026.05.20 | ₩6,080 | ₩6,120 | ₩5,900 | ₩5,960 | -1.97% | 8.4만 |
|---|
| 2026.05.19 | ₩6,130 | ₩6,450 | ₩6,080 | ₩6,190 | +0.98% | 9.4만 |
|---|
| 2026.05.18 | ₩6,530 | ₩6,730 | ₩6,250 | ₩6,320 | -3.22% | 7.2만 |
|---|
| 2026.05.15 | ₩6,740 | ₩6,750 | ₩6,330 | ₩6,530 | -3.12% | 12.5만 |
|---|
| 2026.05.14 | ₩6,730 | ₩6,730 | ₩6,450 | ₩6,590 | -2.08% | 5.9만 |
|---|
| 2026.05.13 | ₩6,660 | ₩6,740 | ₩6,500 | ₩6,550 | -1.65% | 8.3만 |
|---|
| 2026.05.12 | ₩6,710 | ₩6,960 | ₩6,530 | ₩6,650 | -0.89% | 17만 |
|---|
| 2026.05.11 | ₩7,080 | ₩7,120 | ₩6,740 | ₩6,800 | -3.95% | 13.7만 |
|---|
| 2026.05.08 | ₩7,250 | ₩7,430 | ₩6,990 | ₩7,080 | -2.34% | 13.4만 |
|---|
| 2026.05.07 | ₩7,530 | ₩7,580 | ₩7,260 | ₩7,260 | -3.59% | 9.3만 |
|---|
| 2026.05.06 | ₩7,990 | ₩7,990 | ₩7,420 | ₩7,430 | -7.01% | 31.5만 |
|---|
| 2026.05.04 | ₩8,240 | ₩8,350 | ₩7,890 | ₩7,990 | -3.03% | 15.6만 |
|---|
| 2026.04.30 | ₩8,620 | ₩8,620 | ₩8,220 | ₩8,240 | -4.41% | 12.6만 |
|---|
| 2026.04.29 | ₩8,340 | ₩8,590 | ₩8,250 | ₩8,510 | +2.04% | 17만 |
|---|
| 2026.04.28 | ₩8,440 | ₩8,510 | ₩8,310 | ₩8,350 | -1.07% | 13.1만 |
|---|
| 2026.04.27 | ₩8,570 | ₩8,620 | ₩8,420 | ₩8,430 | -1.63% | 16.5만 |
|---|
| 2026.04.24 | ₩8,800 | ₩8,960 | ₩8,520 | ₩8,520 | -3.18% | 21.5만 |
|---|
| 2026.04.23 | ₩9,100 | ₩9,130 | ₩8,610 | ₩8,720 | -4.18% | 30.7만 |
|---|
| 2026.04.22 | ₩9,500 | ₩9,680 | ₩8,870 | ₩9,050 | -4.74% | 107.2만 |
|---|
| 2026.04.21 | ₩8,350 | ₩10,850 | ₩8,200 | ₩9,700 | +16.17% | 475.2만 |
|---|
| 2026.04.20 | ₩8,460 | ₩8,500 | ₩8,130 | ₩8,350 | -1.30% | 3만 |
|---|
| 2026.04.17 | ₩8,590 | ₩8,650 | ₩8,440 | ₩8,460 | -1.51% | 4.3만 |
|---|
| 2026.04.16 | ₩8,700 | ₩8,750 | ₩8,570 | ₩8,590 | -1.26% | 4.6만 |
|---|
| 2026.04.15 | ₩8,780 | ₩8,780 | ₩8,520 | ₩8,690 | -1.03% | 6.2만 |
|---|
| 2026.04.14 | ₩8,330 | ₩8,750 | ₩8,320 | ₩8,530 | +2.40% | 7.1만 |
|---|
| 2026.04.13 | ₩8,280 | ₩8,380 | ₩8,050 | ₩8,320 | +0.48% | 7.4만 |
|---|
| 2026.04.10 | ₩7,870 | ₩8,380 | ₩7,870 | ₩8,300 | +5.46% | 8.2만 |
|---|
| 2026.04.09 | ₩7,870 | ₩7,870 | ₩7,690 | ₩7,840 | -0.38% | 4.3만 |
|---|
| 2026.04.08 | ₩7,530 | ₩7,830 | ₩7,530 | ₩7,810 | +3.72% | 6.5만 |
|---|
| 2026.04.07 | ₩7,550 | ₩7,660 | ₩7,360 | ₩7,470 | -1.06% | 5.4만 |
|---|
| 2026.04.06 | ₩7,570 | ₩7,750 | ₩7,450 | ₩7,550 | -0.26% | 3.4만 |
|---|
| 2026.04.03 | ₩7,720 | ₩7,890 | ₩7,470 | ₩7,560 | -2.07% | 5.3만 |
|---|
| 2026.04.02 | ₩8,010 | ₩8,180 | ₩7,530 | ₩7,540 | -5.87% | 9.5만 |
|---|
| 2026.04.01 | ₩7,710 | ₩8,080 | ₩7,710 | ₩8,000 | +3.76% | 4.6만 |
|---|
| 2026.03.31 | ₩7,820 | ₩8,030 | ₩7,630 | ₩7,630 | -2.43% | 4.2만 |
|---|
| 2026.03.30 | ₩8,000 | ₩8,070 | ₩7,790 | ₩7,840 | -2.00% | 4.8만 |
|---|
| 2026.03.27 | ₩8,140 | ₩8,270 | ₩7,850 | ₩8,210 | +0.86% | 5.8만 |
|---|
| 2026.03.26 | ₩8,330 | ₩8,750 | ₩8,130 | ₩8,140 | -2.28% | 8.6만 |
|---|
| 2026.03.25 | ₩7,880 | ₩8,490 | ₩7,750 | ₩8,250 | +4.70% | 14.8만 |
|---|
| 2026.03.24 | ₩7,700 | ₩8,000 | ₩7,650 | ₩7,880 | +2.34% | 5.6만 |
|---|
| 2026.03.23 | ₩7,900 | ₩7,920 | ₩7,560 | ₩7,670 | -2.91% | 5만 |
|---|
| 2026.03.20 | ₩7,990 | ₩8,170 | ₩7,910 | ₩7,990 | 0.00% | 4.2만 |
|---|
| 2026.03.19 | ₩8,000 | ₩8,000 | ₩7,750 | ₩7,890 | -1.38% | 5.2만 |
|---|
| 2026.03.18 | ₩8,250 | ₩8,660 | ₩8,040 | ₩8,060 | -2.30% | 17만 |
|---|
| 2026.03.17 | ₩8,080 | ₩8,280 | ₩8,080 | ₩8,150 | +0.87% | 4만 |
|---|
| 2026.03.16 | ₩8,360 | ₩8,410 | ₩8,000 | ₩8,080 | -3.35% | 6.8만 |
|---|
| 2026.03.13 | ₩7,880 | ₩8,250 | ₩7,710 | ₩8,170 | +3.68% | 6.2만 |
|---|
| 2026.03.12 | ₩7,920 | ₩8,140 | ₩7,800 | ₩7,930 | +0.13% | 7만 |
|---|
| 2026.03.11 | ₩7,690 | ₩8,090 | ₩7,610 | ₩7,910 | +2.86% | 10.3만 |
|---|
| 2026.03.10 | ₩7,750 | ₩8,950 | ₩7,650 | ₩7,700 | -0.65% | 64.6만 |
|---|
| 2026.03.09 | ₩7,990 | ₩7,990 | ₩7,300 | ₩7,480 | -6.38% | 11.8만 |
|---|
| 2026.03.06 | ₩7,440 | ₩8,220 | ₩7,310 | ₩8,170 | +9.81% | 15.6만 |
|---|
| 2026.03.05 | ₩6,900 | ₩7,500 | ₩6,900 | ₩7,440 | +7.83% | 13.9만 |
|---|
| 2026.03.04 | ₩7,400 | ₩7,510 | ₩6,600 | ₩6,600 | -10.81% | 32.2만 |
|---|
| 2026.03.03 | ₩8,000 | ₩8,030 | ₩7,690 | ₩7,690 | -3.88% | 14.4만 |
|---|
| 2026.02.27 | ₩8,150 | ₩8,280 | ₩8,000 | ₩8,140 | -0.12% | 12.1만 |
|---|
| 2026.02.26 | ₩8,500 | ₩8,530 | ₩8,120 | ₩8,140 | -4.24% | 18만 |
|---|
| 2026.02.25 | ₩8,580 | ₩8,790 | ₩8,420 | ₩8,500 | -0.93% | 11.4만 |
|---|
| 2026.02.24 | ₩8,580 | ₩8,690 | ₩8,450 | ₩8,500 | -0.93% | 7.5만 |
|---|
| 2026.02.23 | ₩8,500 | ₩8,620 | ₩8,300 | ₩8,580 | +0.94% | 8.2만 |
|---|
| 2026.02.20 | ₩8,690 | ₩8,750 | ₩8,510 | ₩8,550 | -1.61% | 5.6만 |
|---|
| 2026.02.19 | ₩8,400 | ₩8,800 | ₩8,360 | ₩8,690 | +3.45% | 7.7만 |
|---|
| 2026.02.13 | ₩8,670 | ₩8,670 | ₩8,220 | ₩8,390 | -3.23% | 12.2만 |
|---|
| 2026.02.12 | ₩9,090 | ₩9,390 | ₩8,290 | ₩8,670 | -4.62% | 23.1만 |
|---|
| 2026.02.11 | ₩9,000 | ₩9,150 | ₩8,710 | ₩8,850 | -1.67% | 8.6만 |
|---|
| 2026.02.10 | ₩8,560 | ₩9,300 | ₩8,500 | ₩9,000 | +5.14% | 17.6만 |
|---|
| 2026.02.09 | ₩8,650 | ₩8,980 | ₩8,200 | ₩8,560 | -1.04% | 18.8만 |
|---|
| 2026.02.06 | ₩8,800 | ₩9,130 | ₩8,250 | ₩8,510 | -3.30% | 20.3만 |
|---|
| 2026.02.05 | ₩9,130 | ₩9,180 | ₩8,800 | ₩8,880 | -2.74% | 13.9만 |
|---|
| 2026.02.04 | ₩9,270 | ₩9,530 | ₩9,170 | ₩9,200 | -0.76% | 13.8만 |
|---|
| 2026.02.03 | ₩9,200 | ₩9,380 | ₩9,050 | ₩9,270 | +0.76% | 8.6만 |
|---|
| 2026.02.02 | ₩9,100 | ₩9,400 | ₩8,800 | ₩9,050 | -0.55% | 17만 |
|---|
| 2026.01.30 | ₩9,440 | ₩9,450 | ₩9,130 | ₩9,230 | -2.22% | 15.7만 |
|---|
| 2026.01.29 | ₩9,700 | ₩9,700 | ₩9,300 | ₩9,460 | -2.47% | 21.5만 |
|---|
| 2026.01.28 | ₩9,930 | ₩10,150 | ₩9,650 | ₩9,750 | -1.81% | 21.4만 |
|---|
| 2026.01.27 | ₩10,190 | ₩10,290 | ₩9,790 | ₩9,930 | -2.55% | 16.3만 |
|---|
| 2026.01.26 | ₩9,800 | ₩10,370 | ₩9,750 | ₩10,190 | +3.98% | 17만 |
|---|
| 2026.01.23 | ₩9,750 | ₩9,940 | ₩9,590 | ₩9,850 | +1.03% | 12만 |
|---|
| 2026.01.22 | ₩9,820 | ₩10,080 | ₩9,620 | ₩9,750 | -0.71% | 15.7만 |
|---|
| 2026.01.21 | ₩10,410 | ₩10,410 | ₩9,630 | ₩9,810 | -5.76% | 24.3만 |
|---|
| 2026.01.20 | ₩9,970 | ₩10,880 | ₩9,740 | ₩10,440 | +4.71% | 17.7만 |
|---|
| 2026.01.19 | ₩10,160 | ₩10,340 | ₩9,950 | ₩9,960 | -1.97% | 20.2만 |
|---|
| 2026.01.16 | ₩10,400 | ₩10,500 | ₩10,000 | ₩10,340 | -0.58% | 17.2만 |
|---|
| 2026.01.15 | ₩10,500 | ₩10,570 | ₩10,200 | ₩10,440 | -0.57% | 9.3만 |
|---|
| 2026.01.14 | ₩10,370 | ₩10,550 | ₩10,250 | ₩10,350 | -0.19% | 7.9만 |
|---|
| 2026.01.13 | ₩10,720 | ₩10,850 | ₩10,290 | ₩10,360 | -3.36% | 14.9만 |
|---|
| 2026.01.12 | ₩10,930 | ₩11,070 | ₩10,650 | ₩10,720 | -1.92% | 14.6만 |
|---|
| 2026.01.09 | ₩10,910 | ₩11,360 | ₩10,590 | ₩10,920 | +0.09% | 29.1만 |
|---|
| 2026.01.08 | ₩10,760 | ₩12,880 | ₩10,600 | ₩11,000 | +2.23% | 160.3만 |
|---|
| 2026.01.07 | ₩11,600 | ₩11,600 | ₩10,540 | ₩10,690 | -7.84% | 38.1만 |
|---|
| 2026.01.06 | ₩11,990 | ₩12,240 | ₩11,360 | ₩11,600 | -3.25% | 19.1만 |
|---|
| 2026.01.05 | ₩11,570 | ₩12,250 | ₩10,900 | ₩11,980 | +3.54% | 31.3만 |
|---|
| 2026.01.02 | ₩10,590 | ₩11,800 | ₩10,500 | ₩11,530 | +8.88% | 30.4만 |
|---|
| 2025.12.30 | ₩10,730 | ₩10,730 | ₩10,270 | ₩10,400 | -3.08% | 5.7만 |
|---|
| 2025.12.29 | ₩10,440 | ₩10,700 | ₩10,200 | ₩10,490 | +0.48% | 5.1만 |
|---|
| 2025.12.26 | ₩10,560 | ₩10,660 | ₩10,190 | ₩10,450 | -1.04% | 11.7만 |
|---|
| 2025.12.24 | ₩10,930 | ₩11,090 | ₩10,310 | ₩10,660 | -2.47% | 10.9만 |
|---|
| 2025.12.23 | ₩11,200 | ₩11,200 | ₩10,850 | ₩10,910 | -2.59% | 5.5만 |
|---|
| 2025.12.22 | ₩11,430 | ₩11,690 | ₩10,800 | ₩11,100 | -2.89% | 8만 |
|---|
| 2025.12.19 | ₩11,310 | ₩11,490 | ₩11,060 | ₩11,400 | +0.80% | 6.2만 |
|---|
| 2025.12.18 | ₩11,400 | ₩11,590 | ₩11,180 | ₩11,250 | -1.32% | 4.3만 |
|---|
| 2025.12.17 | ₩11,900 | ₩11,920 | ₩11,260 | ₩11,450 | -3.78% | 9.9만 |
|---|
| 2025.12.16 | ₩12,220 | ₩12,320 | ₩11,720 | ₩11,870 | -2.86% | 14만 |
|---|
| 2025.12.15 | ₩12,000 | ₩12,680 | ₩11,830 | ₩12,450 | +3.75% | 18.3만 |
|---|
| 2025.12.12 | ₩11,650 | ₩12,350 | ₩11,220 | ₩12,290 | +5.49% | 24.4만 |
|---|
| 2025.12.11 | ₩11,000 | ₩11,900 | ₩10,830 | ₩11,590 | +5.36% | 26.3만 |
|---|
| 2025.12.10 | ₩10,690 | ₩10,770 | ₩10,380 | ₩10,700 | +0.09% | 7.1만 |
|---|
| 2025.12.09 | ₩10,060 | ₩10,850 | ₩10,000 | ₩10,730 | +6.66% | 14.4만 |
|---|
| 2025.12.08 | ₩10,210 | ₩10,410 | ₩9,990 | ₩10,050 | -1.57% | 4.8만 |
|---|
| 2025.12.05 | ₩10,250 | ₩10,380 | ₩9,820 | ₩10,000 | -2.44% | 5.8만 |
|---|
| 2025.12.04 | ₩10,400 | ₩10,500 | ₩10,030 | ₩10,150 | -2.40% | 6.1만 |
|---|
| 2025.12.03 | ₩10,330 | ₩10,850 | ₩10,170 | ₩10,500 | +1.65% | 11.7만 |
|---|
| 2025.12.02 | ₩10,200 | ₩10,240 | ₩9,900 | ₩10,170 | -0.29% | 4.6만 |
|---|
| 2025.12.01 | ₩9,660 | ₩10,180 | ₩9,660 | ₩10,150 | +5.07% | 6.3만 |
|---|
| 2025.11.28 | ₩9,240 | ₩9,940 | ₩9,150 | ₩9,660 | +4.55% | 13.3만 |
|---|
| 2025.11.27 | ₩9,340 | ₩9,380 | ₩9,180 | ₩9,260 | -0.86% | 4.2만 |
|---|
| 2025.11.26 | ₩9,340 | ₩9,630 | ₩9,160 | ₩9,230 | -1.18% | 6.4만 |
|---|
| 2025.11.25 | ₩9,250 | ₩9,650 | ₩9,050 | ₩9,380 | +1.41% | 7.9만 |
|---|
| 2025.11.24 | ₩9,180 | ₩9,370 | ₩9,030 | ₩9,170 | -0.11% | 3.3만 |
|---|
| 2025.11.21 | ₩9,120 | ₩9,390 | ₩9,010 | ₩9,130 | +0.11% | 7.2만 |
|---|
| 2025.11.20 | ₩9,400 | ₩9,600 | ₩9,140 | ₩9,510 | +1.17% | 8.4만 |
|---|
| 2025.11.19 | ₩10,030 | ₩10,030 | ₩9,030 | ₩9,320 | -7.08% | 18.3만 |
|---|
| 2025.11.18 | ₩9,920 | ₩10,510 | ₩9,900 | ₩10,090 | +1.71% | 20.6만 |
|---|
| 2025.11.17 | ₩9,960 | ₩10,050 | ₩9,610 | ₩9,720 | -2.41% | 12.8만 |
|---|
| 2025.11.14 | ₩8,790 | ₩10,340 | ₩8,660 | ₩10,150 | +15.47% | 31.6만 |
|---|
| 2025.11.13 | ₩9,260 | ₩9,280 | ₩8,930 | ₩8,980 | -3.02% | 5.1만 |
|---|
| 2025.11.12 | ₩9,120 | ₩9,300 | ₩9,040 | ₩9,240 | +1.32% | 4.1만 |
|---|
| 2025.11.11 | ₩9,050 | ₩9,300 | ₩8,810 | ₩9,120 | +0.77% | 8.9만 |
|---|
| 2025.11.10 | ₩9,160 | ₩9,350 | ₩9,020 | ₩9,120 | -0.44% | 7.3만 |
|---|
| 2025.11.07 | ₩9,490 | ₩9,770 | ₩9,120 | ₩9,210 | -2.95% | 24만 |
|---|
| 2025.11.06 | ₩8,860 | ₩10,480 | ₩8,730 | ₩10,330 | +16.59% | 55.8만 |
|---|
| 2025.11.05 | ₩9,000 | ₩9,000 | ₩8,120 | ₩8,670 | -3.67% | 14.4만 |
|---|
| 2025.11.04 | ₩8,820 | ₩9,050 | ₩8,680 | ₩8,790 | -0.34% | 6.2만 |
|---|
| 2025.11.03 | ₩9,110 | ₩9,170 | ₩8,730 | ₩8,820 | -3.18% | 12.6만 |
|---|
| 2025.10.31 | ₩8,930 | ₩9,440 | ₩8,740 | ₩9,110 | +2.02% | 15만 |
|---|
| 2025.10.30 | ₩8,910 | ₩8,910 | ₩8,620 | ₩8,810 | -1.12% | 6.8만 |
|---|
| 2025.10.29 | ₩9,150 | ₩9,150 | ₩8,710 | ₩8,830 | -3.50% | 13.5만 |
|---|
| 2025.10.28 | ₩9,350 | ₩9,390 | ₩8,980 | ₩9,080 | -2.89% | 6.1만 |
|---|
| 2025.10.27 | ₩9,130 | ₩9,470 | ₩9,100 | ₩9,300 | +1.86% | 7만 |
|---|
| 2025.10.24 | ₩9,510 | ₩9,520 | ₩9,050 | ₩9,190 | -3.36% | 9.5만 |
|---|
| 2025.10.23 | ₩9,430 | ₩9,590 | ₩9,250 | ₩9,510 | +0.85% | 7.1만 |
|---|
| 2025.10.22 | ₩9,840 | ₩9,880 | ₩9,320 | ₩9,350 | -4.98% | 14.4만 |
|---|
| 2025.10.21 | ₩9,900 | ₩10,130 | ₩9,750 | ₩9,820 | -0.81% | 7만 |
|---|
| 2025.10.20 | ₩10,000 | ₩10,050 | ₩9,790 | ₩9,870 | -1.30% | 8.4만 |
|---|
| 2025.10.17 | ₩10,590 | ₩10,590 | ₩10,000 | ₩10,060 | -5.00% | 7.3만 |
|---|
| 2025.10.16 | ₩10,330 | ₩10,890 | ₩10,210 | ₩10,590 | +2.52% | 6.9만 |
|---|
| 2025.10.15 | ₩10,250 | ₩10,390 | ₩10,060 | ₩10,290 | +0.39% | 3.9만 |
|---|
| 2025.10.14 | ₩10,350 | ₩10,480 | ₩9,990 | ₩10,110 | -2.32% | 4.5만 |
|---|
| 2025.10.13 | ₩10,150 | ₩10,340 | ₩10,000 | ₩10,130 | -0.20% | 4.5만 |
|---|
| 2025.10.10 | ₩10,550 | ₩10,690 | ₩10,000 | ₩10,240 | -2.94% | 7.1만 |
|---|