시장 데이터를 불러오는 중
전체 종목
케일럼 과거 주가
258610.KQ · KOSDAQ
주요 제품·사업: 지열발전설비, 항공기MRO, 항공부품제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
258610.KQ · KOSDAQ
주요 제품·사업: 지열발전설비, 항공기MRO, 항공부품제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,184 | ₩1,218 | ₩1,180 | ₩1,191 | +0.59% | 3만 |
| 2026.10.07 | ₩1,220 | ₩1,220 | ₩1,184 | ₩1,184 | -2.95% | 2만 |
| 2026.10.06 | ₩1,220 | ₩1,221 | ₩1,185 | ₩1,205 | -1.23% | 3.4만 |
| 2026.10.02 | ₩1,200 | ₩1,218 | ₩1,192 | ₩1,199 | -0.08% | 8.3천 |
| 2026.10.01 | ₩1,200 | ₩1,200 | ₩1,162 | ₩1,195 | -0.42% | 3.4만 |
| 2026.09.30 | ₩1,181 | ₩1,200 | ₩1,170 | ₩1,178 | -0.25% | 3.4만 |
| 2026.09.29 | ₩1,207 | ₩1,219 | ₩1,161 | ₩1,164 | -3.56% | 2.2만 |
| 2026.09.28 | ₩1,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,178 |
| ₩1,207 |
| -1.79% |
| 2.6만 |
| 2026.09.23 | ₩1,192 | ₩1,221 | ₩1,183 | ₩1,197 | +0.42% | 1만 |
|---|
| 2026.09.22 | ₩1,210 | ₩1,233 | ₩1,182 | ₩1,186 | -1.98% | 2만 |
|---|
| 2026.09.21 | ₩1,199 | ₩1,230 | ₩1,182 | ₩1,203 | +0.33% | 2.6만 |
|---|
| 2026.09.18 | ₩1,213 | ₩1,213 | ₩1,180 | ₩1,188 | -2.06% | 2.3만 |
|---|
| 2026.09.17 | ₩1,186 | ₩1,214 | ₩1,168 | ₩1,189 | +0.25% | 1.7만 |
|---|
| 2026.09.16 | ₩1,156 | ₩1,233 | ₩1,156 | ₩1,186 | +2.60% | 9.7천 |
|---|
| 2026.09.15 | ₩1,199 | ₩1,199 | ₩1,165 | ₩1,180 | -1.58% | 3.2만 |
|---|
| 2026.09.14 | ₩1,150 | ₩1,193 | ₩1,150 | ₩1,164 | +1.22% | 1.9만 |
|---|
| 2026.09.11 | ₩1,187 | ₩1,188 | ₩1,163 | ₩1,163 | -2.02% | 1.9만 |
|---|
| 2026.09.10 | ₩1,200 | ₩1,200 | ₩1,165 | ₩1,187 | -1.08% | 2.3천 |
|---|
| 2026.09.09 | ₩1,131 | ₩1,188 | ₩1,131 | ₩1,185 | +4.77% | 1만 |
|---|
| 2026.09.08 | ₩1,173 | ₩1,188 | ₩1,137 | ₩1,166 | -0.60% | 5.4만 |
|---|
| 2026.09.07 | ₩1,200 | ₩1,200 | ₩1,166 | ₩1,189 | -0.92% | 1.6만 |
|---|
| 2026.09.04 | ₩1,185 | ₩1,229 | ₩1,150 | ₩1,194 | +0.76% | 3.2만 |
|---|
| 2026.09.03 | ₩1,181 | ₩1,195 | ₩1,172 | ₩1,185 | +0.34% | 1.5만 |
|---|
| 2026.09.02 | ₩1,156 | ₩1,194 | ₩1,151 | ₩1,181 | +2.16% | 2.2만 |
|---|
| 2026.09.01 | ₩1,215 | ₩1,215 | ₩1,167 | ₩1,182 | -2.72% | 1.9만 |
|---|
| 2026.08.31 | ₩1,215 | ₩1,215 | ₩1,155 | ₩1,185 | -2.47% | 1.3만 |
|---|
| 2026.08.28 | ₩1,222 | ₩1,222 | ₩1,161 | ₩1,187 | -2.86% | 2.2만 |
|---|
| 2026.08.27 | ₩1,191 | ₩1,200 | ₩1,167 | ₩1,200 | +0.76% | 1.8만 |
|---|
| 2026.08.26 | ₩1,151 | ₩1,195 | ₩1,116 | ₩1,191 | +3.48% | 2.8만 |
|---|
| 2026.08.25 | ₩1,169 | ₩1,196 | ₩1,115 | ₩1,160 | -0.77% | 4만 |
|---|
| 2026.08.24 | ₩1,135 | ₩1,200 | ₩1,135 | ₩1,169 | +3.00% | 1.4만 |
|---|
| 2026.08.21 | ₩1,169 | ₩1,182 | ₩1,130 | ₩1,148 | -1.80% | 4.8만 |
|---|
| 2026.08.20 | ₩1,169 | ₩1,195 | ₩1,165 | ₩1,183 | +1.20% | 4.4만 |
|---|
| 2026.08.19 | ₩1,100 | ₩1,175 | ₩1,100 | ₩1,164 | +5.82% | 3.5만 |
|---|
| 2026.08.18 | ₩1,062 | ₩1,187 | ₩1,062 | ₩1,135 | +6.87% | 5.1만 |
|---|
| 2026.08.14 | ₩1,039 | ₩1,119 | ₩1,035 | ₩1,088 | +4.72% | 3만 |
|---|
| 2026.08.13 | ₩1,061 | ₩1,095 | ₩1,019 | ₩1,041 | -1.89% | 6.8만 |
|---|
| 2026.08.12 | ₩1,068 | ₩1,129 | ₩1,061 | ₩1,070 | +0.19% | 6.6만 |
|---|
| 2026.08.11 | ₩1,135 | ₩1,135 | ₩1,039 | ₩1,080 | -4.85% | 2.2만 |
|---|
| 2026.08.10 | ₩1,060 | ₩1,145 | ₩1,050 | ₩1,056 | -0.38% | 3.2만 |
|---|
| 2026.08.07 | ₩1,016 | ₩1,062 | ₩995 | ₩1,060 | +4.33% | 1.6만 |
|---|
| 2026.08.06 | ₩1,024 | ₩1,024 | ₩955 | ₩1,000 | -2.34% | 1.5만 |
|---|
| 2026.08.05 | ₩1,035 | ₩1,035 | ₩980 | ₩999 | -3.48% | 3.4만 |
|---|
| 2026.08.04 | ₩939 | ₩1,018 | ₩939 | ₩1,015 | +8.09% | 4.1만 |
|---|
| 2026.08.03 | ₩1,025 | ₩1,025 | ₩952 | ₩999 | -2.54% | 7만 |
|---|
| 2026.07.31 | ₩997 | ₩1,027 | ₩995 | ₩1,018 | +2.11% | 1.8만 |
|---|
| 2026.07.30 | ₩949 | ₩1,019 | ₩946 | ₩997 | +5.06% | 1.7만 |
|---|
| 2026.07.29 | ₩1,001 | ₩1,045 | ₩930 | ₩949 | -5.19% | 8.3만 |
|---|
| 2026.07.28 | ₩1,044 | ₩1,044 | ₩992 | ₩992 | -4.98% | 3.7만 |
|---|
| 2026.07.27 | ₩1,060 | ₩1,085 | ₩1,025 | ₩1,050 | -0.94% | 1.8만 |
|---|
| 2026.07.24 | ₩1,064 | ₩1,074 | ₩1,042 | ₩1,064 | 0.00% | 2.7만 |
|---|
| 2026.07.23 | ₩1,003 | ₩1,065 | ₩995 | ₩1,064 | +6.08% | 3.8만 |
|---|
| 2026.07.22 | ₩1,011 | ₩1,030 | ₩997 | ₩1,003 | -0.79% | 4.5만 |
|---|
| 2026.07.21 | ₩996 | ₩1,045 | ₩995 | ₩1,014 | +1.81% | 4.5만 |
|---|
| 2026.07.20 | ₩1,023 | ₩1,033 | ₩997 | ₩1,010 | -1.27% | 3.7만 |
|---|
| 2026.07.16 | ₩1,060 | ₩1,150 | ₩1,023 | ₩1,023 | -3.49% | 7.8만 |
|---|
| 2026.07.15 | ₩1,049 | ₩1,100 | ₩1,012 | ₩1,051 | +0.19% | 7.1만 |
|---|
| 2026.07.14 | ₩1,028 | ₩1,039 | ₩995 | ₩1,009 | -1.85% | 20.6만 |
|---|
| 2026.07.13 | ₩1,077 | ₩1,098 | ₩1,027 | ₩1,029 | -4.46% | 4.8만 |
|---|
| 2026.07.10 | ₩1,063 | ₩1,109 | ₩1,059 | ₩1,077 | +1.32% | 6만 |
|---|
| 2026.07.09 | ₩1,087 | ₩1,100 | ₩1,026 | ₩1,057 | -2.76% | 4.6만 |
|---|
| 2026.07.08 | ₩1,115 | ₩1,129 | ₩1,051 | ₩1,087 | -2.51% | 3.8만 |
|---|
| 2026.07.07 | ₩1,141 | ₩1,150 | ₩1,006 | ₩1,077 | -5.61% | 6.8만 |
|---|
| 2026.07.06 | ₩1,131 | ₩1,176 | ₩1,102 | ₩1,141 | +0.88% | 634.4만 |
|---|
| 2026.07.03 | ₩1,103 | ₩1,164 | ₩1,064 | ₩1,141 | +3.45% | 4만 |
|---|
| 2026.07.02 | ₩1,150 | ₩1,150 | ₩1,080 | ₩1,103 | -4.09% | 4.8만 |
|---|
| 2026.07.01 | ₩1,089 | ₩1,164 | ₩1,071 | ₩1,138 | +4.50% | 5.4만 |
|---|
| 2026.06.30 | ₩1,096 | ₩1,105 | ₩1,070 | ₩1,092 | -0.36% | 4.8만 |
|---|
| 2026.06.29 | ₩1,110 | ₩1,144 | ₩1,082 | ₩1,090 | -1.80% | 3.3만 |
|---|
| 2026.06.26 | ₩1,124 | ₩1,149 | ₩1,077 | ₩1,110 | -1.25% | 3.9만 |
|---|
| 2026.06.25 | ₩1,105 | ₩1,160 | ₩1,088 | ₩1,126 | +1.90% | 3.1만 |
|---|
| 2026.06.24 | ₩1,133 | ₩1,150 | ₩1,090 | ₩1,099 | -3.00% | 3.4만 |
|---|
| 2026.06.23 | ₩1,114 | ₩1,155 | ₩1,050 | ₩1,133 | +1.71% | 8.1만 |
|---|
| 2026.06.22 | ₩1,157 | ₩1,157 | ₩1,064 | ₩1,123 | -2.94% | 5.6만 |
|---|
| 2026.06.19 | ₩1,182 | ₩1,192 | ₩1,071 | ₩1,156 | -2.20% | 7.5만 |
|---|
| 2026.06.18 | ₩1,153 | ₩1,245 | ₩1,123 | ₩1,182 | +2.52% | 5만 |
|---|
| 2026.06.17 | ₩1,122 | ₩1,274 | ₩1,087 | ₩1,153 | +2.76% | 10.2만 |
|---|
| 2026.06.16 | ₩1,090 | ₩1,130 | ₩1,074 | ₩1,120 | +2.75% | 3.4만 |
|---|
| 2026.06.15 | ₩1,030 | ₩1,098 | ₩1,014 | ₩1,090 | +5.83% | 3.9만 |
|---|
| 2026.06.12 | ₩1,006 | ₩1,065 | ₩1,006 | ₩1,029 | +2.29% | 4만 |
|---|
| 2026.06.11 | ₩1,018 | ₩1,060 | ₩986 | ₩1,006 | -1.18% | 3.9만 |
|---|
| 2026.06.10 | ₩1,000 | ₩1,053 | ₩966 | ₩1,026 | +2.60% | 261 |
|---|
| 2026.06.09 | ₩907 | ₩1,045 | ₩907 | ₩988 | +8.93% | 8.4만 |
|---|
| 2026.06.08 | ₩1,005 | ₩1,069 | ₩976 | ₩1,006 | +0.10% | 3.8만 |
|---|
| 2026.06.05 | ₩1,094 | ₩1,094 | ₩985 | ₩1,005 | -8.14% | 7.7만 |
|---|
| 2026.06.04 | ₩1,046 | ₩1,106 | ₩1,020 | ₩1,024 | -2.10% | 6.3만 |
|---|
| 2026.06.02 | ₩1,141 | ₩1,145 | ₩1,033 | ₩1,046 | -8.33% | 9.9만 |
|---|
| 2026.06.01 | ₩1,115 | ₩1,144 | ₩1,006 | ₩1,141 | +2.33% | 5.6만 |
|---|
| 2026.05.29 | ₩1,136 | ₩1,171 | ₩1,105 | ₩1,115 | -1.85% | 4.1만 |
|---|
| 2026.05.28 | ₩1,183 | ₩1,198 | ₩1,108 | ₩1,146 | -3.13% | 5.4만 |
|---|
| 2026.05.27 | ₩1,197 | ₩1,204 | ₩1,170 | ₩1,183 | -1.17% | 4.1만 |
|---|
| 2026.05.26 | ₩1,248 | ₩1,282 | ₩1,195 | ₩1,197 | -4.09% | 5만 |
|---|
| 2026.05.22 | ₩1,155 | ₩1,245 | ₩1,111 | ₩1,210 | +4.76% | 10.9만 |
|---|
| 2026.05.21 | ₩1,125 | ₩1,151 | ₩1,065 | ₩1,108 | -1.51% | 9.3만 |
|---|
| 2026.05.20 | ₩1,136 | ₩1,145 | ₩1,090 | ₩1,125 | -0.97% | 3.1만 |
|---|
| 2026.05.19 | ₩1,144 | ₩1,164 | ₩1,077 | ₩1,120 | -2.10% | 5.6만 |
|---|
| 2026.05.18 | ₩1,161 | ₩1,173 | ₩1,093 | ₩1,144 | -1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩1,204 | ₩1,234 | ₩1,155 | ₩1,155 | -4.07% | 6.4만 |
|---|
| 2026.05.14 | ₩1,238 | ₩1,238 | ₩1,169 | ₩1,204 | -2.75% | 6.2만 |
|---|
| 2026.05.13 | ₩1,252 | ₩1,275 | ₩1,208 | ₩1,247 | -0.40% | 6.7만 |
|---|
| 2026.05.12 | ₩1,265 | ₩1,265 | ₩1,181 | ₩1,206 | -4.66% | 11.5만 |
|---|
| 2026.05.11 | ₩1,295 | ₩1,324 | ₩1,211 | ₩1,218 | -5.95% | 10.8만 |
|---|
| 2026.05.08 | ₩1,273 | ₩1,290 | ₩1,221 | ₩1,258 | -1.18% | 5만 |
|---|
| 2026.05.07 | ₩1,264 | ₩1,338 | ₩1,235 | ₩1,270 | +0.47% | 6.1만 |
|---|
| 2026.05.06 | ₩1,360 | ₩1,360 | ₩1,255 | ₩1,265 | -6.99% | 11만 |
|---|
| 2026.05.04 | ₩1,393 | ₩1,425 | ₩1,301 | ₩1,315 | -5.60% | 11.1만 |
|---|
| 2026.04.30 | ₩1,385 | ₩1,443 | ₩1,371 | ₩1,393 | +0.58% | 11.5만 |
|---|
| 2026.04.29 | ₩1,405 | ₩1,431 | ₩1,391 | ₩1,391 | -1.00% | 5.9만 |
|---|
| 2026.04.28 | ₩1,440 | ₩1,458 | ₩1,397 | ₩1,403 | -2.57% | 6.8만 |
|---|
| 2026.04.27 | ₩1,418 | ₩1,450 | ₩1,400 | ₩1,440 | +1.55% | 6.9만 |
|---|
| 2026.04.24 | ₩1,409 | ₩1,445 | ₩1,394 | ₩1,418 | +0.64% | 6.2만 |
|---|
| 2026.04.23 | ₩1,453 | ₩1,453 | ₩1,397 | ₩1,397 | -3.85% | 3.7만 |
|---|
| 2026.04.22 | ₩1,443 | ₩1,454 | ₩1,418 | ₩1,442 | -0.07% | 6.5만 |
|---|
| 2026.04.21 | ₩1,530 | ₩1,550 | ₩1,422 | ₩1,442 | -5.75% | 16.4만 |
|---|
| 2026.04.20 | ₩1,456 | ₩1,560 | ₩1,440 | ₩1,530 | +5.08% | 12.3만 |
|---|
| 2026.04.17 | ₩1,467 | ₩1,481 | ₩1,425 | ₩1,456 | -0.75% | 5.1만 |
|---|
| 2026.04.16 | ₩1,418 | ₩1,476 | ₩1,387 | ₩1,467 | +3.46% | 11만 |
|---|
| 2026.04.15 | ₩1,401 | ₩1,429 | ₩1,385 | ₩1,395 | -0.43% | 4.7만 |
|---|
| 2026.04.14 | ₩1,430 | ₩1,430 | ₩1,378 | ₩1,401 | -2.03% | 7.1만 |
|---|
| 2026.04.13 | ₩1,426 | ₩1,440 | ₩1,383 | ₩1,397 | -2.03% | 6.7만 |
|---|
| 2026.04.10 | ₩1,426 | ₩1,487 | ₩1,412 | ₩1,426 | 0.00% | 8.8만 |
|---|
| 2026.04.09 | ₩1,450 | ₩1,473 | ₩1,400 | ₩1,411 | -2.69% | 5.5만 |
|---|
| 2026.04.08 | ₩1,500 | ₩1,504 | ₩1,463 | ₩1,464 | -2.40% | 6.3만 |
|---|
| 2026.04.07 | ₩1,575 | ₩1,575 | ₩1,477 | ₩1,489 | -5.46% | 7.2만 |
|---|
| 2026.04.06 | ₩1,503 | ₩1,535 | ₩1,477 | ₩1,530 | +1.80% | 6만 |
|---|
| 2026.04.03 | ₩1,484 | ₩1,525 | ₩1,412 | ₩1,477 | -0.47% | 4만 |
|---|
| 2026.04.02 | ₩1,534 | ₩1,595 | ₩1,475 | ₩1,484 | -3.26% | 3.9만 |
|---|
| 2026.04.01 | ₩1,477 | ₩1,565 | ₩1,477 | ₩1,534 | +3.86% | 6.3만 |
|---|
| 2026.03.31 | ₩1,583 | ₩1,583 | ₩1,425 | ₩1,477 | -6.70% | 5.6만 |
|---|
| 2026.03.30 | ₩1,495 | ₩1,530 | ₩1,423 | ₩1,522 | +1.81% | 5만 |
|---|
| 2026.03.27 | ₩1,534 | ₩1,534 | ₩1,442 | ₩1,497 | -2.41% | 6.4만 |
|---|
| 2026.03.26 | ₩1,495 | ₩1,575 | ₩1,480 | ₩1,534 | +2.61% | 8.9만 |
|---|
| 2026.03.25 | ₩1,462 | ₩1,527 | ₩1,462 | ₩1,496 | +2.33% | 6.6만 |
|---|
| 2026.03.24 | ₩1,508 | ₩1,545 | ₩1,432 | ₩1,515 | +0.46% | 10.5만 |
|---|
| 2026.03.23 | ₩1,600 | ₩1,600 | ₩1,482 | ₩1,508 | -5.75% | 16.3만 |
|---|
| 2026.03.20 | ₩1,676 | ₩1,744 | ₩1,572 | ₩1,600 | -4.53% | 20.6만 |
|---|
| 2026.03.19 | ₩1,654 | ₩1,750 | ₩1,575 | ₩1,620 | -2.06% | 22.4만 |
|---|
| 2026.03.18 | ₩1,710 | ₩1,790 | ₩1,630 | ₩1,672 | -2.22% | 49.4만 |
|---|
| 2026.03.17 | ₩1,561 | ₩1,860 | ₩1,473 | ₩1,705 | +9.22% | 166.6만 |
|---|
| 2026.03.16 | ₩1,630 | ₩1,920 | ₩1,417 | ₩1,539 | -5.58% | 458.4만 |
|---|
| 2026.03.13 | ₩1,152 | ₩1,497 | ₩1,130 | ₩1,497 | +29.95% | 152.8만 |
|---|
| 2026.03.12 | ₩1,129 | ₩1,195 | ₩1,125 | ₩1,152 | +2.04% | 1.4만 |
|---|
| 2026.03.11 | ₩1,150 | ₩1,160 | ₩1,119 | ₩1,129 | -1.83% | 1.8만 |
|---|
| 2026.03.10 | ₩1,083 | ₩1,160 | ₩1,077 | ₩1,160 | +7.11% | 4.3만 |
|---|
| 2026.03.09 | ₩1,032 | ₩1,111 | ₩1,032 | ₩1,090 | +5.62% | 5.7만 |
|---|
| 2026.03.06 | ₩1,167 | ₩1,167 | ₩1,111 | ₩1,127 | -3.43% | 3.2만 |
|---|
| 2026.03.05 | ₩1,091 | ₩1,196 | ₩1,091 | ₩1,167 | +6.97% | 5.1만 |
|---|
| 2026.03.04 | ₩1,211 | ₩1,211 | ₩1,000 | ₩1,081 | -10.73% | 11.6만 |
|---|
| 2026.03.03 | ₩1,232 | ₩1,243 | ₩1,194 | ₩1,211 | -1.70% | 9.1만 |
|---|
| 2026.02.27 | ₩1,240 | ₩1,251 | ₩1,212 | ₩1,232 | -0.65% | 4.8만 |
|---|
| 2026.02.26 | ₩1,280 | ₩1,288 | ₩1,212 | ₩1,240 | -3.13% | 10.5만 |
|---|
| 2026.02.25 | ₩1,292 | ₩1,299 | ₩1,257 | ₩1,280 | -0.93% | 5만 |
|---|
| 2026.02.24 | ₩1,293 | ₩1,318 | ₩1,285 | ₩1,292 | -0.08% | 5.2만 |
|---|
| 2026.02.23 | ₩1,330 | ₩1,330 | ₩1,291 | ₩1,293 | -2.78% | 2.7만 |
|---|
| 2026.02.20 | ₩1,318 | ₩1,318 | ₩1,295 | ₩1,295 | -1.75% | 8.2만 |
|---|
| 2026.02.19 | ₩1,414 | ₩1,414 | ₩1,297 | ₩1,299 | -8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩1,295 | ₩1,340 | ₩1,295 | ₩1,317 | +1.70% | 4.7만 |
|---|
| 2026.02.12 | ₩1,319 | ₩1,332 | ₩1,300 | ₩1,305 | -1.06% | 4.2만 |
|---|
| 2026.02.11 | ₩1,319 | ₩1,326 | ₩1,280 | ₩1,319 | 0.00% | 3.4만 |
|---|
| 2026.02.10 | ₩1,322 | ₩1,322 | ₩1,297 | ₩1,319 | -0.23% | 3만 |
|---|
| 2026.02.09 | ₩1,327 | ₩1,340 | ₩1,290 | ₩1,322 | -0.38% | 1.9만 |
|---|
| 2026.02.06 | ₩1,341 | ₩1,355 | ₩1,277 | ₩1,327 | -1.04% | 5.8만 |
|---|
| 2026.02.05 | ₩1,349 | ₩1,356 | ₩1,328 | ₩1,342 | -0.52% | 1.1만 |
|---|
| 2026.02.04 | ₩1,328 | ₩1,353 | ₩1,301 | ₩1,352 | +1.81% | 4.5만 |
|---|
| 2026.02.03 | ₩1,310 | ₩1,344 | ₩1,300 | ₩1,339 | +2.21% | 2.8만 |
|---|
| 2026.02.02 | ₩1,345 | ₩1,345 | ₩1,303 | ₩1,310 | -2.60% | 4.3만 |
|---|
| 2026.01.30 | ₩1,350 | ₩1,355 | ₩1,320 | ₩1,345 | -0.37% | 6.1만 |
|---|
| 2026.01.29 | ₩1,340 | ₩1,356 | ₩1,279 | ₩1,347 | +0.52% | 2.9만 |
|---|
| 2026.01.28 | ₩1,310 | ₩1,373 | ₩1,293 | ₩1,346 | +2.75% | 7.1만 |
|---|
| 2026.01.27 | ₩1,305 | ₩1,354 | ₩1,303 | ₩1,310 | +0.38% | 5.4만 |
|---|
| 2026.01.26 | ₩1,289 | ₩1,315 | ₩1,279 | ₩1,305 | +1.24% | 9만 |
|---|
| 2026.01.23 | ₩1,280 | ₩1,307 | ₩1,236 | ₩1,300 | +1.56% | 10.9만 |
|---|
| 2026.01.22 | ₩1,292 | ₩1,304 | ₩1,240 | ₩1,284 | -0.62% | 3.4만 |
|---|
| 2026.01.21 | ₩1,306 | ₩1,319 | ₩1,290 | ₩1,292 | -1.07% | 5.6만 |
|---|
| 2026.01.20 | ₩1,305 | ₩1,329 | ₩1,270 | ₩1,306 | +0.08% | 5.3만 |
|---|
| 2026.01.19 | ₩1,350 | ₩1,353 | ₩1,250 | ₩1,312 | -2.81% | 5.6만 |
|---|
| 2026.01.16 | ₩1,375 | ₩1,375 | ₩1,310 | ₩1,343 | -2.33% | 3.8만 |
|---|
| 2026.01.15 | ₩1,385 | ₩1,385 | ₩1,362 | ₩1,362 | -1.66% | 3.6만 |
|---|
| 2026.01.14 | ₩1,424 | ₩1,424 | ₩1,355 | ₩1,385 | -2.74% | 2.6만 |
|---|
| 2026.01.13 | ₩1,362 | ₩1,431 | ₩1,350 | ₩1,410 | +3.52% | 4.7만 |
|---|
| 2026.01.12 | ₩1,333 | ₩1,370 | ₩1,333 | ₩1,362 | +2.18% | 3만 |
|---|
| 2026.01.09 | ₩1,321 | ₩1,345 | ₩1,294 | ₩1,332 | +0.83% | 1.8만 |
|---|
| 2026.01.08 | ₩1,331 | ₩1,365 | ₩1,303 | ₩1,320 | -0.83% | 3.6만 |
|---|
| 2026.01.07 | ₩1,339 | ₩1,340 | ₩1,295 | ₩1,340 | +0.07% | 6만 |
|---|
| 2026.01.06 | ₩1,346 | ₩1,350 | ₩1,325 | ₩1,344 | -0.15% | 3만 |
|---|
| 2026.01.05 | ₩1,354 | ₩1,379 | ₩1,322 | ₩1,341 | -0.96% | 4.5만 |
|---|
| 2026.01.02 | ₩1,377 | ₩1,386 | ₩1,338 | ₩1,354 | -1.67% | 3.3만 |
|---|
| 2025.12.30 | ₩1,401 | ₩1,401 | ₩1,358 | ₩1,376 | -1.78% | 1.5만 |
|---|
| 2025.12.29 | ₩1,400 | ₩1,431 | ₩1,375 | ₩1,399 | -0.07% | 3.6만 |
|---|
| 2025.12.26 | ₩1,471 | ₩1,484 | ₩1,350 | ₩1,400 | -4.83% | 8.3만 |
|---|
| 2025.12.24 | ₩1,497 | ₩1,498 | ₩1,471 | ₩1,471 | -1.74% | 2.1만 |
|---|
| 2025.12.23 | ₩1,501 | ₩1,506 | ₩1,475 | ₩1,499 | -0.13% | 3.2만 |
|---|
| 2025.12.22 | ₩1,515 | ₩1,545 | ₩1,495 | ₩1,500 | -0.99% | 2.6만 |
|---|
| 2025.12.19 | ₩1,454 | ₩1,645 | ₩1,453 | ₩1,515 | +4.20% | 12.7만 |
|---|
| 2025.12.18 | ₩1,472 | ₩1,484 | ₩1,467 | ₩1,476 | +0.27% | 1.8만 |
|---|
| 2025.12.17 | ₩1,500 | ₩1,500 | ₩1,425 | ₩1,484 | -1.07% | 4.8만 |
|---|
| 2025.12.16 | ₩1,505 | ₩1,516 | ₩1,490 | ₩1,500 | -0.33% | 1.9만 |
|---|
| 2025.12.15 | ₩1,495 | ₩1,518 | ₩1,490 | ₩1,505 | +0.67% | 2.1만 |
|---|
| 2025.12.12 | ₩1,514 | ₩1,517 | ₩1,488 | ₩1,495 | -1.25% | 2.9만 |
|---|
| 2025.12.11 | ₩1,500 | ₩1,520 | ₩1,495 | ₩1,502 | +0.13% | 2.5만 |
|---|
| 2025.12.10 | ₩1,517 | ₩1,520 | ₩1,487 | ₩1,500 | -1.12% | 3.5만 |
|---|
| 2025.12.09 | ₩1,525 | ₩1,525 | ₩1,489 | ₩1,515 | -0.66% | 2.8만 |
|---|
| 2025.12.08 | ₩1,525 | ₩1,585 | ₩1,481 | ₩1,514 | -0.72% | 6.5만 |
|---|
| 2025.12.05 | ₩1,550 | ₩1,553 | ₩1,503 | ₩1,517 | -2.13% | 4.4만 |
|---|
| 2025.12.04 | ₩1,503 | ₩1,574 | ₩1,503 | ₩1,573 | +4.66% | 12만 |
|---|
| 2025.12.03 | ₩1,439 | ₩1,508 | ₩1,415 | ₩1,503 | +4.45% | 5만 |
|---|
| 2025.12.02 | ₩1,412 | ₩1,450 | ₩1,400 | ₩1,433 | +1.49% | 5만 |
|---|
| 2025.12.01 | ₩1,463 | ₩1,475 | ₩1,390 | ₩1,414 | -3.35% | 6.2만 |
|---|
| 2025.11.28 | ₩1,502 | ₩1,502 | ₩1,453 | ₩1,463 | -2.60% | 2.4만 |
|---|
| 2025.11.27 | ₩1,465 | ₩1,491 | ₩1,448 | ₩1,482 | +1.16% | 1.9만 |
|---|
| 2025.11.26 | ₩1,419 | ₩1,448 | ₩1,408 | ₩1,448 | +2.04% | 5만 |
|---|
| 2025.11.25 | ₩1,443 | ₩1,462 | ₩1,387 | ₩1,408 | -2.43% | 5.1만 |
|---|
| 2025.11.24 | ₩1,446 | ₩1,470 | ₩1,425 | ₩1,443 | -0.21% | 3.1만 |
|---|
| 2025.11.21 | ₩1,469 | ₩1,479 | ₩1,425 | ₩1,446 | -1.57% | 2.4만 |
|---|
| 2025.11.20 | ₩1,438 | ₩1,498 | ₩1,438 | ₩1,469 | +2.16% | 1.9만 |
|---|
| 2025.11.19 | ₩1,495 | ₩1,513 | ₩1,415 | ₩1,438 | -3.81% | 10.2만 |
|---|
| 2025.11.18 | ₩1,540 | ₩1,543 | ₩1,450 | ₩1,499 | -2.66% | 4.9만 |
|---|
| 2025.11.17 | ₩1,588 | ₩1,605 | ₩1,506 | ₩1,533 | -3.46% | 5.4만 |
|---|
| 2025.11.14 | ₩1,590 | ₩1,600 | ₩1,566 | ₩1,588 | -0.13% | 3.6만 |
|---|
| 2025.11.13 | ₩1,583 | ₩1,595 | ₩1,529 | ₩1,576 | -0.44% | 4만 |
|---|
| 2025.11.12 | ₩1,575 | ₩1,575 | ₩1,536 | ₩1,548 | -1.71% | 5만 |
|---|
| 2025.11.11 | ₩1,594 | ₩1,615 | ₩1,561 | ₩1,564 | -1.88% | 4.3만 |
|---|
| 2025.11.10 | ₩1,579 | ₩1,596 | ₩1,560 | ₩1,576 | -0.19% | 4.5만 |
|---|
| 2025.11.07 | ₩1,640 | ₩1,640 | ₩1,532 | ₩1,579 | -3.72% | 19.1만 |
|---|
| 2025.11.06 | ₩1,641 | ₩1,663 | ₩1,597 | ₩1,605 | -2.19% | 5.7만 |
|---|
| 2025.11.05 | ₩1,649 | ₩1,709 | ₩1,580 | ₩1,636 | -0.79% | 6.7만 |
|---|
| 2025.11.04 | ₩1,579 | ₩1,674 | ₩1,579 | ₩1,647 | +4.31% | 4만 |
|---|
| 2025.11.03 | ₩1,703 | ₩1,724 | ₩1,610 | ₩1,610 | -5.46% | 14.9만 |
|---|
| 2025.10.31 | ₩1,717 | ₩1,788 | ₩1,697 | ₩1,701 | -0.93% | 8.6만 |
|---|
| 2025.10.30 | ₩1,775 | ₩1,780 | ₩1,704 | ₩1,717 | -3.27% | 14.8만 |
|---|
| 2025.10.29 | ₩1,815 | ₩1,889 | ₩1,750 | ₩1,798 | -0.94% | 8.3만 |
|---|
| 2025.10.28 | ₩1,872 | ₩1,899 | ₩1,811 | ₩1,815 | -3.04% | 8.2만 |
|---|
| 2025.10.27 | ₩1,874 | ₩1,914 | ₩1,860 | ₩1,872 | -0.11% | 4.5만 |
|---|
| 2025.10.24 | ₩1,905 | ₩1,944 | ₩1,865 | ₩1,872 | -1.73% | 4.2만 |
|---|
| 2025.10.23 | ₩1,894 | ₩1,940 | ₩1,864 | ₩1,905 | +0.58% | 5.4만 |
|---|
| 2025.10.22 | ₩1,812 | ₩1,892 | ₩1,808 | ₩1,874 | +3.42% | 5.4만 |
|---|
| 2025.10.21 | ₩1,810 | ₩1,910 | ₩1,790 | ₩1,829 | +1.05% | 7.3만 |
|---|
| 2025.10.20 | ₩1,810 | ₩1,865 | ₩1,791 | ₩1,810 | 0.00% | 4.1만 |
|---|
| 2025.10.17 | ₩1,871 | ₩1,878 | ₩1,810 | ₩1,812 | -3.15% | 12.7만 |
|---|
| 2025.10.16 | ₩1,927 | ₩1,927 | ₩1,875 | ₩1,880 | -2.44% | 9.9만 |
|---|
| 2025.10.15 | ₩1,980 | ₩1,980 | ₩1,909 | ₩1,927 | -2.68% | 4.5만 |
|---|
| 2025.10.14 | ₩1,980 | ₩2,065 | ₩1,949 | ₩1,980 | 0.00% | 7.9만 |
|---|
| 2025.10.13 | ₩1,880 | ₩1,982 | ₩1,867 | ₩1,980 | +5.32% | 10.4만 |
|---|
| 2025.10.10 | ₩1,916 | ₩1,944 | ₩1,877 | ₩1,880 | -1.88% | 12만 |
|---|