시장 데이터를 불러오는 중
전체 종목
켄코아에어로스페이스 과거 주가
274090.KQ · KOSDAQ
주요 제품·사업: 항공가공품 및 조립품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
274090.KQ · KOSDAQ
주요 제품·사업: 항공가공품 및 조립품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,110 | ₩11,460 | ₩10,390 | ₩10,430 | -6.12% | 25.7만 |
| 2026.10.08 | ₩12,360 | ₩12,360 | ₩11,230 | ₩11,460 | -7.28% | 56만 |
| 2026.10.07 | ₩13,650 | ₩14,650 | ₩12,450 | ₩12,450 | -8.79% | 458.5만 |
| 2026.10.06 | ₩14,300 | ₩14,580 | ₩13,460 | ₩13,720 | -4.06% | 142.8만 |
| 2026.10.02 | ₩12,590 | ₩14,600 | ₩12,470 | ₩13,480 | +7.07% | 480.2만 |
| 2026.10.01 | ₩12,400 | ₩12,680 | ₩12,220 | ₩12,610 | +1.69% | 27.6만 |
| 2026.09.30 | ₩12,800 | ₩12,860 | ₩12,330 | ₩12,400 | -3.13% | 35.8만 |
| 2026.09.29 | ₩12,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,000 |
| ₩12,720 |
| +0.63% |
| 51.3만 |
| 2026.09.28 | ₩12,950 | ₩13,370 | ₩12,800 | ₩12,810 | -1.08% | 53.3만 |
|---|
| 2026.09.23 | ₩12,360 | ₩14,250 | ₩12,260 | ₩12,930 | +4.61% | 366.4만 |
|---|
| 2026.09.22 | ₩12,420 | ₩14,300 | ₩12,310 | ₩12,470 | +0.40% | 283.3만 |
|---|
| 2026.09.21 | ₩13,100 | ₩13,200 | ₩12,260 | ₩12,260 | -6.41% | 94.8만 |
|---|
| 2026.09.18 | ₩11,530 | ₩14,350 | ₩11,230 | ₩13,220 | +14.66% | 579.8만 |
|---|
| 2026.09.17 | ₩10,380 | ₩12,950 | ₩10,300 | ₩11,530 | +11.08% | 257.9만 |
|---|
| 2026.09.16 | ₩10,010 | ₩10,190 | ₩9,820 | ₩10,180 | +1.70% | 5.9만 |
|---|
| 2026.09.15 | ₩9,700 | ₩10,120 | ₩9,650 | ₩9,920 | +2.27% | 5.8만 |
|---|
| 2026.09.14 | ₩9,980 | ₩10,140 | ₩9,730 | ₩9,740 | -2.40% | 8.1만 |
|---|
| 2026.09.11 | ₩10,100 | ₩10,160 | ₩9,790 | ₩10,010 | -0.89% | 5.6만 |
|---|
| 2026.09.10 | ₩9,950 | ₩10,130 | ₩9,770 | ₩10,100 | +1.51% | 5.1만 |
|---|
| 2026.09.09 | ₩9,900 | ₩10,370 | ₩9,750 | ₩9,980 | +0.81% | 8.5만 |
|---|
| 2026.09.08 | ₩9,660 | ₩10,190 | ₩9,660 | ₩9,880 | +2.28% | 8.8만 |
|---|
| 2026.09.07 | ₩9,600 | ₩9,820 | ₩9,450 | ₩9,660 | +0.63% | 6.7만 |
|---|
| 2026.09.04 | ₩9,430 | ₩9,840 | ₩9,430 | ₩9,600 | +1.80% | 7.2만 |
|---|
| 2026.09.03 | ₩9,580 | ₩9,720 | ₩9,220 | ₩9,290 | -3.03% | 6.2만 |
|---|
| 2026.09.02 | ₩9,540 | ₩9,870 | ₩9,500 | ₩9,520 | -0.21% | 5.4만 |
|---|
| 2026.09.01 | ₩10,060 | ₩10,330 | ₩9,800 | ₩9,870 | -1.89% | 8만 |
|---|
| 2026.08.31 | ₩10,150 | ₩10,280 | ₩9,650 | ₩10,160 | +0.10% | 8만 |
|---|
| 2026.08.28 | ₩10,300 | ₩10,480 | ₩10,070 | ₩10,290 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩10,110 | ₩10,420 | ₩9,990 | ₩10,300 | +1.88% | 6.5만 |
|---|
| 2026.08.26 | ₩10,050 | ₩10,220 | ₩9,820 | ₩10,020 | -0.30% | 5.5만 |
|---|
| 2026.08.25 | ₩9,780 | ₩10,130 | ₩9,280 | ₩10,110 | +3.37% | 6.8만 |
|---|
| 2026.08.24 | ₩9,960 | ₩10,190 | ₩9,770 | ₩9,820 | -1.41% | 8.2만 |
|---|
| 2026.08.21 | ₩10,780 | ₩10,780 | ₩9,890 | ₩9,890 | -8.26% | 15.6만 |
|---|
| 2026.08.20 | ₩10,920 | ₩11,090 | ₩10,710 | ₩10,900 | -0.18% | 6.6만 |
|---|
| 2026.08.19 | ₩11,010 | ₩11,290 | ₩10,800 | ₩10,810 | -1.82% | 10.2만 |
|---|
| 2026.08.18 | ₩11,990 | ₩12,060 | ₩11,230 | ₩11,340 | -5.42% | 14.4만 |
|---|
| 2026.08.14 | ₩11,930 | ₩12,100 | ₩11,610 | ₩11,880 | -0.42% | 15.7만 |
|---|
| 2026.08.13 | ₩11,700 | ₩12,360 | ₩11,610 | ₩11,740 | +0.34% | 26.1만 |
|---|
| 2026.08.12 | ₩11,180 | ₩11,500 | ₩10,870 | ₩11,380 | +1.79% | 9.5만 |
|---|
| 2026.08.11 | ₩11,390 | ₩11,650 | ₩10,860 | ₩11,210 | -1.58% | 15.7만 |
|---|
| 2026.08.10 | ₩11,200 | ₩11,550 | ₩10,670 | ₩11,390 | +1.70% | 39.8만 |
|---|
| 2026.08.07 | ₩10,400 | ₩10,780 | ₩10,050 | ₩10,250 | -1.44% | 13.5만 |
|---|
| 2026.08.06 | ₩10,090 | ₩10,490 | ₩9,790 | ₩10,250 | +1.59% | 15.7만 |
|---|
| 2026.08.05 | ₩9,770 | ₩10,260 | ₩9,770 | ₩10,190 | +4.30% | 16.7만 |
|---|
| 2026.08.04 | ₩8,950 | ₩9,940 | ₩8,950 | ₩9,670 | +8.04% | 25.1만 |
|---|
| 2026.08.03 | ₩8,570 | ₩9,230 | ₩8,210 | ₩8,870 | +3.50% | 12만 |
|---|
| 2026.07.31 | ₩7,810 | ₩8,600 | ₩7,810 | ₩8,570 | +9.73% | 16.8만 |
|---|
| 2026.07.30 | ₩7,320 | ₩8,040 | ₩7,320 | ₩7,600 | +3.83% | 12.6만 |
|---|
| 2026.07.29 | ₩8,380 | ₩8,600 | ₩7,300 | ₩7,750 | -7.52% | 30.2만 |
|---|
| 2026.07.28 | ₩8,800 | ₩9,090 | ₩8,280 | ₩8,380 | -4.77% | 20.2만 |
|---|
| 2026.07.27 | ₩9,460 | ₩10,030 | ₩9,050 | ₩9,120 | -3.59% | 12.3만 |
|---|
| 2026.07.24 | ₩9,590 | ₩9,650 | ₩9,150 | ₩9,460 | -1.36% | 11.1만 |
|---|
| 2026.07.23 | ₩9,100 | ₩9,680 | ₩9,090 | ₩9,680 | +6.37% | 9.2만 |
|---|
| 2026.07.22 | ₩9,150 | ₩9,530 | ₩9,040 | ₩9,100 | -0.55% | 12.7만 |
|---|
| 2026.07.21 | ₩8,840 | ₩9,090 | ₩8,520 | ₩8,960 | +1.36% | 13.4만 |
|---|
| 2026.07.20 | ₩9,590 | ₩9,590 | ₩8,950 | ₩9,000 | -6.15% | 13.2만 |
|---|
| 2026.07.16 | ₩10,120 | ₩10,120 | ₩9,410 | ₩9,690 | -4.25% | 16.4만 |
|---|
| 2026.07.15 | ₩10,030 | ₩10,450 | ₩9,910 | ₩10,130 | +1.00% | 13.8만 |
|---|
| 2026.07.14 | ₩9,980 | ₩10,120 | ₩9,320 | ₩9,870 | -1.10% | 19.7만 |
|---|
| 2026.07.13 | ₩10,900 | ₩11,840 | ₩10,050 | ₩10,120 | -7.16% | 14.3만 |
|---|
| 2026.07.10 | ₩10,160 | ₩11,200 | ₩10,160 | ₩10,860 | +6.89% | 14.7만 |
|---|
| 2026.07.09 | ₩9,670 | ₩10,390 | ₩9,550 | ₩10,160 | +5.07% | 26.3만 |
|---|
| 2026.07.08 | ₩10,390 | ₩10,390 | ₩9,670 | ₩9,670 | -6.93% | 33.5만 |
|---|
| 2026.07.07 | ₩11,190 | ₩11,340 | ₩10,270 | ₩10,610 | -5.18% | 29.4만 |
|---|
| 2026.07.06 | ₩11,800 | ₩11,930 | ₩11,140 | ₩11,360 | -3.73% | 15.9만 |
|---|
| 2026.07.03 | ₩11,550 | ₩12,060 | ₩10,730 | ₩11,730 | +1.56% | 20.7만 |
|---|
| 2026.07.02 | ₩12,590 | ₩12,590 | ₩11,500 | ₩11,550 | -8.26% | 21.3만 |
|---|
| 2026.07.01 | ₩12,200 | ₩12,980 | ₩11,950 | ₩12,740 | +4.43% | 27.6만 |
|---|
| 2026.06.30 | ₩12,400 | ₩12,620 | ₩11,820 | ₩12,240 | -1.29% | 27만 |
|---|
| 2026.06.29 | ₩11,200 | ₩12,360 | ₩11,100 | ₩12,150 | +8.48% | 25.6만 |
|---|
| 2026.06.26 | ₩12,040 | ₩12,040 | ₩10,890 | ₩11,200 | -6.98% | 33.7만 |
|---|
| 2026.06.25 | ₩11,980 | ₩12,350 | ₩11,710 | ₩12,000 | +0.17% | 33.7만 |
|---|
| 2026.06.24 | ₩11,800 | ₩12,470 | ₩11,690 | ₩12,190 | +3.31% | 43.8만 |
|---|
| 2026.06.23 | ₩13,480 | ₩13,730 | ₩12,050 | ₩12,050 | -10.61% | 80.3만 |
|---|
| 2026.06.22 | ₩14,840 | ₩15,080 | ₩13,810 | ₩14,050 | -5.32% | 47.1만 |
|---|
| 2026.06.19 | ₩15,870 | ₩16,080 | ₩14,590 | ₩14,840 | -6.49% | 67.9만 |
|---|
| 2026.06.18 | ₩17,700 | ₩17,700 | ₩15,940 | ₩16,300 | -7.91% | 82.3만 |
|---|
| 2026.06.17 | ₩18,450 | ₩19,520 | ₩17,520 | ₩17,700 | -4.07% | 79.4만 |
|---|
| 2026.06.16 | ₩18,600 | ₩19,950 | ₩17,650 | ₩18,370 | -1.24% | 108.4만 |
|---|
| 2026.06.15 | ₩20,200 | ₩20,600 | ₩18,000 | ₩18,100 | -10.40% | 112.4만 |
|---|
| 2026.06.12 | ₩22,000 | ₩24,200 | ₩20,300 | ₩20,700 | -5.91% | 147만 |
|---|
| 2026.06.11 | ₩22,450 | ₩24,150 | ₩18,210 | ₩21,100 | -6.01% | 223.1만 |
|---|
| 2026.06.10 | ₩23,000 | ₩23,200 | ₩21,200 | ₩22,500 | -2.17% | 1.2천 |
|---|
| 2026.06.09 | ₩20,500 | ₩22,600 | ₩20,350 | ₩22,300 | +8.78% | 53.1만 |
|---|
| 2026.06.08 | ₩19,630 | ₩21,550 | ₩19,610 | ₩20,300 | +3.41% | 54.3만 |
|---|
| 2026.06.05 | ₩22,800 | ₩23,300 | ₩21,000 | ₩21,750 | -4.61% | 52.3만 |
|---|
| 2026.06.04 | ₩23,900 | ₩24,600 | ₩21,600 | ₩22,800 | -4.60% | 75.7만 |
|---|
| 2026.06.02 | ₩23,500 | ₩24,550 | ₩21,500 | ₩23,700 | +0.85% | 123.5만 |
|---|
| 2026.06.01 | ₩25,500 | ₩26,900 | ₩24,650 | ₩25,100 | -1.57% | 118.7만 |
|---|
| 2026.05.29 | ₩30,000 | ₩30,000 | ₩26,300 | ₩26,750 | -10.83% | 144.1만 |
|---|
| 2026.05.28 | ₩32,900 | ₩33,250 | ₩28,600 | ₩29,900 | -9.12% | 177.1만 |
|---|
| 2026.05.27 | ₩34,250 | ₩39,600 | ₩31,600 | ₩32,550 | -4.96% | 736.7만 |
|---|
| 2026.05.26 | ₩28,900 | ₩37,050 | ₩28,900 | ₩34,250 | +18.51% | 562.4만 |
|---|
| 2026.05.22 | ₩24,900 | ₩29,500 | ₩24,300 | ₩28,500 | +14.46% | 278.3만 |
|---|
| 2026.05.21 | ₩25,150 | ₩26,400 | ₩24,050 | ₩25,550 | +1.59% | 204.3만 |
|---|
| 2026.05.20 | ₩27,150 | ₩27,200 | ₩23,450 | ₩24,150 | -11.05% | 222.6만 |
|---|
| 2026.05.19 | ₩26,350 | ₩32,950 | ₩26,100 | ₩28,450 | +7.97% | 1238.8만 |
|---|
| 2026.05.18 | ₩21,200 | ₩25,950 | ₩20,000 | ₩25,950 | +22.41% | 291.6만 |
|---|
| 2026.05.15 | ₩21,600 | ₩22,050 | ₩19,500 | ₩19,990 | -7.45% | 40.1만 |
|---|
| 2026.05.14 | ₩21,100 | ₩22,000 | ₩20,150 | ₩21,000 | -0.47% | 26.2만 |
|---|
| 2026.05.13 | ₩21,050 | ₩22,100 | ₩20,750 | ₩21,450 | +1.90% | 30.5만 |
|---|
| 2026.05.12 | ₩22,700 | ₩23,050 | ₩20,575 | ₩21,150 | -6.83% | 44.1만 |
|---|
| 2026.05.11 | ₩22,450 | ₩23,350 | ₩21,850 | ₩22,450 | 0.00% | 57.4만 |
|---|
| 2026.05.08 | ₩21,000 | ₩21,850 | ₩20,450 | ₩21,850 | +4.05% | 27.9만 |
|---|
| 2026.05.07 | ₩21,450 | ₩21,950 | ₩20,900 | ₩20,900 | -2.56% | 24.1만 |
|---|
| 2026.05.06 | ₩21,950 | ₩22,000 | ₩21,000 | ₩21,450 | -2.28% | 33만 |
|---|
| 2026.05.04 | ₩22,000 | ₩22,700 | ₩21,700 | ₩21,950 | -0.23% | 33.2만 |
|---|
| 2026.04.30 | ₩22,650 | ₩22,750 | ₩21,600 | ₩21,650 | -4.42% | 34.6만 |
|---|
| 2026.04.29 | ₩23,200 | ₩23,400 | ₩22,225 | ₩22,650 | -2.37% | 26.2만 |
|---|
| 2026.04.28 | ₩23,400 | ₩24,500 | ₩22,850 | ₩23,200 | -0.85% | 45만 |
|---|
| 2026.04.27 | ₩22,950 | ₩23,650 | ₩22,350 | ₩23,350 | +1.74% | 31.8만 |
|---|
| 2026.04.24 | ₩23,050 | ₩23,350 | ₩22,350 | ₩22,950 | -0.43% | 33.8만 |
|---|
| 2026.04.23 | ₩24,000 | ₩24,150 | ₩22,800 | ₩23,050 | -3.96% | 39만 |
|---|
| 2026.04.22 | ₩23,850 | ₩24,350 | ₩23,200 | ₩23,750 | -0.42% | 44만 |
|---|
| 2026.04.21 | ₩23,900 | ₩24,050 | ₩23,100 | ₩23,800 | -0.42% | 33.8만 |
|---|
| 2026.04.20 | ₩24,250 | ₩24,550 | ₩23,300 | ₩23,750 | -2.06% | 41.7만 |
|---|
| 2026.04.17 | ₩23,350 | ₩24,800 | ₩23,150 | ₩24,000 | +2.78% | 104.6만 |
|---|
| 2026.04.16 | ₩23,700 | ₩23,950 | ₩22,600 | ₩22,750 | -4.01% | 38.9만 |
|---|
| 2026.04.15 | ₩24,600 | ₩24,600 | ₩22,500 | ₩23,400 | -4.88% | 63.5만 |
|---|
| 2026.04.14 | ₩22,000 | ₩24,700 | ₩21,850 | ₩23,900 | +8.64% | 174.2만 |
|---|
| 2026.04.13 | ₩19,800 | ₩21,850 | ₩19,460 | ₩21,500 | +8.59% | 59.1만 |
|---|
| 2026.04.10 | ₩19,930 | ₩20,500 | ₩19,400 | ₩19,800 | -0.65% | 29.7만 |
|---|
| 2026.04.09 | ₩20,100 | ₩20,100 | ₩19,200 | ₩19,510 | -2.94% | 30.3만 |
|---|
| 2026.04.08 | ₩19,030 | ₩20,450 | ₩19,030 | ₩20,400 | +7.20% | 41.8만 |
|---|
| 2026.04.07 | ₩18,900 | ₩19,190 | ₩18,090 | ₩18,200 | -3.70% | 22.4만 |
|---|
| 2026.04.06 | ₩19,540 | ₩19,740 | ₩18,560 | ₩18,650 | -4.55% | 34.9만 |
|---|
| 2026.04.03 | ₩19,500 | ₩20,500 | ₩19,260 | ₩19,540 | +0.21% | 63만 |
|---|
| 2026.04.02 | ₩22,550 | ₩22,650 | ₩18,100 | ₩18,710 | -17.03% | 129.6만 |
|---|
| 2026.04.01 | ₩21,200 | ₩22,050 | ₩21,000 | ₩21,800 | +2.83% | 39.2만 |
|---|
| 2026.03.31 | ₩21,500 | ₩22,000 | ₩20,000 | ₩20,100 | -6.51% | 46.9만 |
|---|
| 2026.03.30 | ₩22,000 | ₩22,650 | ₩21,600 | ₩22,300 | +1.36% | 35.9만 |
|---|
| 2026.03.27 | ₩23,150 | ₩23,800 | ₩22,000 | ₩23,850 | +3.02% | 60.7만 |
|---|
| 2026.03.26 | ₩25,000 | ₩25,700 | ₩23,600 | ₩23,850 | -4.60% | 120.1만 |
|---|
| 2026.03.25 | ₩20,900 | ₩25,200 | ₩20,200 | ₩24,300 | +16.27% | 199.6만 |
|---|
| 2026.03.24 | ₩20,300 | ₩21,450 | ₩20,200 | ₩20,700 | +1.97% | 38만 |
|---|
| 2026.03.23 | ₩20,500 | ₩20,500 | ₩19,310 | ₩19,750 | -3.66% | 24.5만 |
|---|
| 2026.03.20 | ₩20,950 | ₩21,150 | ₩20,400 | ₩21,000 | +0.24% | 16.9만 |
|---|
| 2026.03.19 | ₩21,600 | ₩21,600 | ₩20,600 | ₩20,700 | -4.17% | 24만 |
|---|
| 2026.03.18 | ₩21,950 | ₩22,300 | ₩21,200 | ₩21,650 | -1.37% | 33.5만 |
|---|
| 2026.03.17 | ₩21,900 | ₩22,450 | ₩21,000 | ₩21,100 | -3.65% | 34.2만 |
|---|
| 2026.03.16 | ₩22,300 | ₩22,800 | ₩20,800 | ₩21,100 | -5.38% | 52.8만 |
|---|
| 2026.03.13 | ₩22,300 | ₩22,700 | ₩21,600 | ₩22,200 | -0.45% | 37.3만 |
|---|
| 2026.03.12 | ₩22,700 | ₩23,700 | ₩22,225 | ₩22,900 | +0.88% | 48.7만 |
|---|
| 2026.03.11 | ₩21,250 | ₩23,900 | ₩21,050 | ₩22,700 | +6.82% | 114.3만 |
|---|
| 2026.03.10 | ₩20,450 | ₩21,300 | ₩19,710 | ₩21,050 | +2.93% | 63.9만 |
|---|
| 2026.03.09 | ₩19,550 | ₩20,650 | ₩18,640 | ₩19,660 | +0.56% | 33.1만 |
|---|
| 2026.03.06 | ₩19,250 | ₩20,400 | ₩18,880 | ₩20,150 | +4.68% | 48만 |
|---|
| 2026.03.05 | ₩18,290 | ₩19,760 | ₩18,050 | ₩19,300 | +5.52% | 63.5만 |
|---|
| 2026.03.04 | ₩20,350 | ₩20,650 | ₩16,520 | ₩16,990 | -16.51% | 102.7만 |
|---|
| 2026.03.03 | ₩22,150 | ₩23,150 | ₩20,600 | ₩20,650 | -6.77% | 106.9만 |
|---|
| 2026.02.27 | ₩23,500 | ₩23,600 | ₩22,200 | ₩22,300 | -5.11% | 45.6만 |
|---|
| 2026.02.26 | ₩23,150 | ₩23,450 | ₩22,650 | ₩23,250 | +0.43% | 35.5만 |
|---|
| 2026.02.25 | ₩22,850 | ₩24,150 | ₩22,250 | ₩23,150 | +1.31% | 57.4만 |
|---|
| 2026.02.24 | ₩22,350 | ₩23,050 | ₩21,900 | ₩22,700 | +1.57% | 58.6만 |
|---|
| 2026.02.23 | ₩25,050 | ₩25,150 | ₩22,400 | ₩22,450 | -10.38% | 125.9만 |
|---|
| 2026.02.20 | ₩26,500 | ₩27,600 | ₩25,750 | ₩25,800 | -2.64% | 54.5만 |
|---|
| 2026.02.19 | ₩26,650 | ₩27,500 | ₩25,250 | ₩26,250 | -1.50% | 58.9만 |
|---|
| 2026.02.13 | ₩26,300 | ₩27,450 | ₩25,400 | ₩26,550 | +0.95% | 66.4만 |
|---|
| 2026.02.12 | ₩25,800 | ₩28,350 | ₩25,000 | ₩26,300 | +1.94% | 121.5만 |
|---|
| 2026.02.11 | ₩26,400 | ₩27,450 | ₩25,350 | ₩25,750 | -2.46% | 60.8만 |
|---|
| 2026.02.10 | ₩27,050 | ₩28,350 | ₩26,400 | ₩26,750 | -1.11% | 91.6만 |
|---|
| 2026.02.09 | ₩25,350 | ₩28,000 | ₩25,150 | ₩26,700 | +5.33% | 123.4만 |
|---|
| 2026.02.06 | ₩23,400 | ₩26,750 | ₩22,350 | ₩25,150 | +7.48% | 182.8만 |
|---|
| 2026.02.05 | ₩26,000 | ₩26,550 | ₩24,350 | ₩24,750 | -4.81% | 80.7만 |
|---|
| 2026.02.04 | ₩28,550 | ₩28,800 | ₩26,400 | ₩26,950 | -5.60% | 89만 |
|---|
| 2026.02.03 | ₩28,800 | ₩29,700 | ₩27,850 | ₩28,200 | -2.08% | 131만 |
|---|
| 2026.02.02 | ₩29,500 | ₩30,650 | ₩27,200 | ₩27,450 | -6.95% | 139.1만 |
|---|
| 2026.01.30 | ₩29,850 | ₩30,200 | ₩28,500 | ₩29,800 | -0.17% | 194.9만 |
|---|
| 2026.01.29 | ₩24,700 | ₩31,300 | ₩23,150 | ₩29,850 | +20.85% | 808.8만 |
|---|
| 2026.01.28 | ₩24,400 | ₩26,650 | ₩23,650 | ₩24,100 | -1.23% | 156.9만 |
|---|
| 2026.01.27 | ₩23,700 | ₩25,900 | ₩23,100 | ₩24,200 | +2.11% | 121.3만 |
|---|
| 2026.01.26 | ₩23,450 | ₩24,400 | ₩21,850 | ₩24,400 | +4.05% | 111만 |
|---|
| 2026.01.23 | ₩23,850 | ₩24,750 | ₩22,750 | ₩23,150 | -2.94% | 90.2만 |
|---|
| 2026.01.22 | ₩22,750 | ₩25,000 | ₩21,650 | ₩23,200 | +1.98% | 184.4만 |
|---|
| 2026.01.21 | ₩21,500 | ₩23,200 | ₩21,100 | ₩22,750 | +5.81% | 110.8만 |
|---|
| 2026.01.20 | ₩21,200 | ₩23,300 | ₩20,000 | ₩22,450 | +5.90% | 206.2만 |
|---|
| 2026.01.19 | ₩20,100 | ₩21,050 | ₩19,800 | ₩20,950 | +4.23% | 84.8만 |
|---|
| 2026.01.16 | ₩20,250 | ₩20,300 | ₩19,300 | ₩19,780 | -2.32% | 49.5만 |
|---|
| 2026.01.15 | ₩20,100 | ₩20,450 | ₩19,150 | ₩20,250 | +0.75% | 91.8만 |
|---|
| 2026.01.14 | ₩20,900 | ₩21,250 | ₩19,640 | ₩19,890 | -4.83% | 106.8만 |
|---|
| 2026.01.13 | ₩21,600 | ₩21,800 | ₩20,600 | ₩21,600 | 0.00% | 74.9만 |
|---|
| 2026.01.12 | ₩21,850 | ₩23,100 | ₩21,150 | ₩21,900 | +0.23% | 140.9만 |
|---|
| 2026.01.09 | ₩21,000 | ₩21,800 | ₩20,500 | ₩21,200 | +0.95% | 62.7만 |
|---|
| 2026.01.08 | ₩20,950 | ₩22,000 | ₩20,200 | ₩21,000 | +0.24% | 130.3만 |
|---|
| 2026.01.07 | ₩21,400 | ₩21,950 | ₩20,000 | ₩20,950 | -2.10% | 146만 |
|---|
| 2026.01.06 | ₩20,350 | ₩24,500 | ₩20,000 | ₩21,400 | +5.16% | 1064만 |
|---|
| 2026.01.05 | ₩18,710 | ₩22,900 | ₩18,130 | ₩20,450 | +9.30% | 990.1만 |
|---|
| 2026.01.02 | ₩17,540 | ₩20,350 | ₩17,410 | ₩18,710 | +6.67% | 817.1만 |
|---|
| 2025.12.30 | ₩18,000 | ₩18,420 | ₩17,150 | ₩17,780 | -1.22% | 131만 |
|---|
| 2025.12.29 | ₩17,190 | ₩18,330 | ₩16,540 | ₩17,630 | +2.56% | 205.4만 |
|---|
| 2025.12.26 | ₩17,770 | ₩18,030 | ₩17,200 | ₩17,540 | -1.29% | 190만 |
|---|
| 2025.12.24 | ₩15,010 | ₩19,310 | ₩14,470 | ₩18,860 | +25.65% | 1406.9만 |
|---|
| 2025.12.23 | ₩17,030 | ₩17,400 | ₩13,700 | ₩14,860 | -12.74% | 479.7만 |
|---|
| 2025.12.22 | ₩12,450 | ₩15,170 | ₩12,430 | ₩15,170 | +21.85% | 696.1만 |
|---|
| 2025.12.19 | ₩12,980 | ₩13,120 | ₩11,530 | ₩11,670 | -10.09% | 140.8만 |
|---|
| 2025.12.18 | ₩10,510 | ₩12,300 | ₩10,440 | ₩12,230 | +16.37% | 162.4만 |
|---|
| 2025.12.17 | ₩11,070 | ₩11,100 | ₩10,530 | ₩10,700 | -3.34% | 10.6만 |
|---|
| 2025.12.16 | ₩10,930 | ₩11,130 | ₩10,550 | ₩10,680 | -2.29% | 22.8만 |
|---|
| 2025.12.15 | ₩11,640 | ₩11,720 | ₩11,090 | ₩11,270 | -3.18% | 39.1만 |
|---|
| 2025.12.12 | ₩10,790 | ₩11,340 | ₩10,760 | ₩10,990 | +1.85% | 50.4만 |
|---|
| 2025.12.11 | ₩10,000 | ₩10,440 | ₩10,000 | ₩10,270 | +2.70% | 9.5만 |
|---|
| 2025.12.10 | ₩9,980 | ₩9,980 | ₩9,770 | ₩9,850 | -1.30% | 1.9만 |
|---|
| 2025.12.09 | ₩10,000 | ₩10,010 | ₩9,790 | ₩9,850 | -1.50% | 2.7만 |
|---|
| 2025.12.08 | ₩9,700 | ₩10,100 | ₩9,700 | ₩9,970 | +2.78% | 6.2만 |
|---|
| 2025.12.05 | ₩9,840 | ₩9,890 | ₩9,610 | ₩9,690 | -1.52% | 5.8만 |
|---|
| 2025.12.04 | ₩10,000 | ₩10,000 | ₩9,810 | ₩9,850 | -1.50% | 3.1만 |
|---|
| 2025.12.03 | ₩9,990 | ₩10,050 | ₩9,890 | ₩9,940 | -0.50% | 3.1만 |
|---|
| 2025.12.02 | ₩9,840 | ₩9,950 | ₩9,820 | ₩9,850 | +0.10% | 3.4만 |
|---|
| 2025.12.01 | ₩10,070 | ₩10,170 | ₩9,930 | ₩9,960 | -1.09% | 7.6만 |
|---|
| 2025.11.28 | ₩10,070 | ₩10,200 | ₩10,020 | ₩10,160 | +0.89% | 2.7만 |
|---|
| 2025.11.27 | ₩10,490 | ₩10,520 | ₩10,050 | ₩10,100 | -3.72% | 9.7만 |
|---|
| 2025.11.26 | ₩10,220 | ₩10,340 | ₩10,140 | ₩10,290 | +0.68% | 3.9만 |
|---|
| 2025.11.25 | ₩10,170 | ₩10,380 | ₩10,100 | ₩10,190 | +0.20% | 3.7만 |
|---|
| 2025.11.24 | ₩10,340 | ₩10,460 | ₩10,100 | ₩10,150 | -1.84% | 4.4만 |
|---|
| 2025.11.21 | ₩10,160 | ₩10,520 | ₩10,160 | ₩10,320 | +1.57% | 5.6만 |
|---|
| 2025.11.20 | ₩10,550 | ₩10,710 | ₩10,440 | ₩10,580 | +0.28% | 5.3만 |
|---|
| 2025.11.19 | ₩10,450 | ₩10,610 | ₩10,010 | ₩10,320 | -1.24% | 9.3만 |
|---|
| 2025.11.18 | ₩10,800 | ₩11,000 | ₩10,480 | ₩10,530 | -2.50% | 7.4만 |
|---|
| 2025.11.17 | ₩10,690 | ₩10,890 | ₩10,500 | ₩10,780 | +0.84% | 6.9만 |
|---|
| 2025.11.14 | ₩10,500 | ₩11,050 | ₩10,480 | ₩10,700 | +1.90% | 6.9만 |
|---|
| 2025.11.13 | ₩10,830 | ₩11,000 | ₩10,660 | ₩10,710 | -1.11% | 3.2만 |
|---|
| 2025.11.12 | ₩10,880 | ₩11,020 | ₩10,400 | ₩10,900 | +0.18% | 3.8만 |
|---|
| 2025.11.11 | ₩10,710 | ₩11,000 | ₩10,710 | ₩10,740 | +0.28% | 7.2만 |
|---|
| 2025.11.10 | ₩10,480 | ₩10,775 | ₩10,380 | ₩10,680 | +1.91% | 3.8만 |
|---|
| 2025.11.07 | ₩10,490 | ₩10,600 | ₩10,280 | ₩10,390 | -0.95% | 8.7만 |
|---|
| 2025.11.06 | ₩11,070 | ₩11,160 | ₩10,610 | ₩10,680 | -3.52% | 7.8만 |
|---|
| 2025.11.05 | ₩11,120 | ₩11,370 | ₩10,650 | ₩11,060 | -0.54% | 11.7만 |
|---|
| 2025.11.04 | ₩11,750 | ₩11,790 | ₩11,420 | ₩11,450 | -2.55% | 15.4만 |
|---|
| 2025.11.03 | ₩12,260 | ₩12,460 | ₩11,710 | ₩12,010 | -2.04% | 26.1만 |
|---|
| 2025.10.31 | ₩10,960 | ₩11,790 | ₩10,790 | ₩11,650 | +6.30% | 22.9만 |
|---|
| 2025.10.30 | ₩11,430 | ₩11,480 | ₩10,890 | ₩10,940 | -4.29% | 17.3만 |
|---|
| 2025.10.29 | ₩10,530 | ₩10,700 | ₩9,990 | ₩10,700 | +1.61% | 9.1만 |
|---|
| 2025.10.28 | ₩10,560 | ₩10,610 | ₩10,500 | ₩10,510 | -0.47% | 4.1만 |
|---|
| 2025.10.27 | ₩10,720 | ₩10,720 | ₩10,560 | ₩10,620 | -0.93% | 5.3만 |
|---|
| 2025.10.24 | ₩10,840 | ₩10,840 | ₩10,510 | ₩10,620 | -2.03% | 8.3만 |
|---|
| 2025.10.23 | ₩10,920 | ₩11,090 | ₩10,720 | ₩10,730 | -1.74% | 7만 |
|---|
| 2025.10.22 | ₩11,110 | ₩11,140 | ₩10,800 | ₩11,080 | -0.27% | 4.2만 |
|---|
| 2025.10.21 | ₩11,200 | ₩11,330 | ₩10,970 | ₩11,100 | -0.89% | 9.4만 |
|---|
| 2025.10.20 | ₩10,850 | ₩11,050 | ₩10,760 | ₩11,040 | +1.75% | 4.7만 |
|---|
| 2025.10.17 | ₩11,200 | ₩11,200 | ₩10,730 | ₩10,850 | -3.13% | 7.8만 |
|---|
| 2025.10.16 | ₩11,320 | ₩11,370 | ₩11,050 | ₩11,050 | -2.39% | 6.1만 |
|---|
| 2025.10.15 | ₩11,310 | ₩11,570 | ₩11,230 | ₩11,350 | +0.35% | 8만 |
|---|
| 2025.10.14 | ₩11,200 | ₩11,340 | ₩11,020 | ₩11,190 | -0.09% | 10.2만 |
|---|
| 2025.10.13 | ₩10,780 | ₩10,990 | ₩10,600 | ₩10,990 | +1.95% | 4.7만 |
|---|