시장 데이터를 불러오는 중
전체 종목
케이씨텍 과거 주가
281820.KS · KOSPI
주요 제품·사업: 반도체, 디스플레이 제조 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
281820.KS · KOSPI
주요 제품·사업: 반도체, 디스플레이 제조 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩121,000 | ₩128,400 | ₩120,900 | ₩124,000 | +2.48% | 31.3만 |
| 2026.10.07 | ₩108,500 | ₩134,100 | ₩108,400 | ₩123,000 | +13.36% | 112.3만 |
| 2026.10.06 | ₩92,100 | ₩108,000 | ₩90,400 | ₩107,400 | +16.61% | 37.9만 |
| 2026.10.02 | ₩91,500 | ₩93,000 | ₩88,100 | ₩92,000 | +0.55% | 15.6만 |
| 2026.10.01 | ₩87,800 | ₩92,500 | ₩87,600 | ₩92,500 | +5.35% | 19.4만 |
| 2026.09.30 | ₩88,700 | ₩92,600 | ₩86,600 | ₩87,900 | -0.90% | 14.4만 |
| 2026.09.29 | ₩84,400 | ₩88,400 | ₩84,000 | ₩88,100 | +4.38% | 13.6만 |
| 2026.09.28 | ₩86,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,000 |
| ₩84,800 |
| -1.40% |
| 16.2만 |
| 2026.09.23 | ₩82,600 | ₩87,800 | ₩81,800 | ₩86,800 | +5.08% | 29.8만 |
|---|
| 2026.09.22 | ₩78,700 | ₩81,400 | ₩77,000 | ₩80,600 | +2.41% | 28.7만 |
|---|
| 2026.09.21 | ₩74,300 | ₩77,100 | ₩73,400 | ₩77,100 | +3.77% | 23.1만 |
|---|
| 2026.09.18 | ₩73,900 | ₩74,200 | ₩71,700 | ₩72,700 | -1.62% | 17.8만 |
|---|
| 2026.09.17 | ₩70,700 | ₩73,800 | ₩68,600 | ₩72,200 | +2.12% | 14.1만 |
|---|
| 2026.09.16 | ₩68,800 | ₩70,700 | ₩66,600 | ₩70,500 | +2.47% | 13.6만 |
|---|
| 2026.09.15 | ₩66,000 | ₩71,700 | ₩65,400 | ₩68,900 | +4.39% | 17.2만 |
|---|
| 2026.09.14 | ₩66,200 | ₩67,400 | ₩65,000 | ₩66,700 | +0.76% | 8.4만 |
|---|
| 2026.09.11 | ₩69,400 | ₩70,000 | ₩67,100 | ₩67,900 | -2.16% | 14.2만 |
|---|
| 2026.09.10 | ₩66,000 | ₩72,400 | ₩65,400 | ₩72,100 | +9.24% | 69.5만 |
|---|
| 2026.09.09 | ₩67,900 | ₩69,900 | ₩65,700 | ₩66,400 | -2.21% | 18.7만 |
|---|
| 2026.09.08 | ₩69,500 | ₩70,900 | ₩67,300 | ₩67,300 | -3.17% | 13.9만 |
|---|
| 2026.09.07 | ₩70,500 | ₩72,600 | ₩68,900 | ₩69,800 | -0.99% | 14.8만 |
|---|
| 2026.09.04 | ₩63,400 | ₩68,500 | ₩63,400 | ₩68,100 | +7.41% | 22만 |
|---|
| 2026.09.03 | ₩65,700 | ₩65,800 | ₩61,500 | ₩62,400 | -5.02% | 9.7만 |
|---|
| 2026.09.02 | ₩63,600 | ₩67,000 | ₩62,800 | ₩65,100 | +2.36% | 10.7만 |
|---|
| 2026.09.01 | ₩67,800 | ₩68,200 | ₩64,300 | ₩66,000 | -2.65% | 12.6만 |
|---|
| 2026.08.31 | ₩64,400 | ₩68,500 | ₩63,100 | ₩68,400 | +6.21% | 24.9만 |
|---|
| 2026.08.28 | ₩69,100 | ₩70,300 | ₩65,800 | ₩66,700 | -3.47% | 10만 |
|---|
| 2026.08.27 | ₩66,800 | ₩69,400 | ₩64,400 | ₩68,700 | +2.84% | 13.8만 |
|---|
| 2026.08.26 | ₩67,600 | ₩67,900 | ₩64,500 | ₩65,400 | -3.25% | 12.8만 |
|---|
| 2026.08.25 | ₩63,200 | ₩67,500 | ₩61,200 | ₩67,500 | +6.80% | 9만 |
|---|
| 2026.08.24 | ₩63,500 | ₩66,300 | ₩63,300 | ₩65,000 | +2.36% | 9.4만 |
|---|
| 2026.08.21 | ₩65,900 | ₩66,500 | ₩63,000 | ₩63,800 | -3.19% | 14만 |
|---|
| 2026.08.20 | ₩68,300 | ₩68,700 | ₩65,000 | ₩67,800 | -0.73% | 13.5만 |
|---|
| 2026.08.19 | ₩66,000 | ₩69,900 | ₩64,000 | ₩66,600 | +0.91% | 17.2만 |
|---|
| 2026.08.18 | ₩73,100 | ₩74,000 | ₩68,500 | ₩69,400 | -5.06% | 20.6만 |
|---|
| 2026.08.14 | ₩73,800 | ₩74,400 | ₩68,700 | ₩71,900 | -2.57% | 15.8만 |
|---|
| 2026.08.13 | ₩73,400 | ₩75,350 | ₩70,100 | ₩71,900 | -2.04% | 24.4만 |
|---|
| 2026.08.12 | ₩70,200 | ₩74,100 | ₩68,000 | ₩72,500 | +3.28% | 28.3만 |
|---|
| 2026.08.11 | ₩65,600 | ₩71,000 | ₩64,800 | ₩69,300 | +5.64% | 25.4만 |
|---|
| 2026.08.10 | ₩60,300 | ₩66,800 | ₩60,300 | ₩66,400 | +10.12% | 23.1만 |
|---|
| 2026.08.07 | ₩62,600 | ₩64,300 | ₩58,200 | ₩59,300 | -5.27% | 21.8만 |
|---|
| 2026.08.06 | ₩66,800 | ₩67,900 | ₩62,500 | ₩62,500 | -6.44% | 28.6만 |
|---|
| 2026.08.05 | ₩75,000 | ₩76,300 | ₩70,700 | ₩70,700 | -5.73% | 22.5만 |
|---|
| 2026.08.04 | ₩71,100 | ₩72,600 | ₩66,600 | ₩70,200 | -1.27% | 20.7만 |
|---|
| 2026.08.03 | ₩69,800 | ₩73,300 | ₩68,500 | ₩68,900 | -1.29% | 14.5만 |
|---|
| 2026.07.31 | ₩65,800 | ₩70,700 | ₩64,500 | ₩69,800 | +6.08% | 33.3만 |
|---|
| 2026.07.30 | ₩55,100 | ₩60,600 | ₩54,300 | ₩55,100 | 0.00% | 24.8만 |
|---|
| 2026.07.29 | ₩67,500 | ₩67,700 | ₩53,500 | ₩58,400 | -13.48% | 36.8만 |
|---|
| 2026.07.28 | ₩70,100 | ₩71,500 | ₩64,600 | ₩65,200 | -6.99% | 20.2만 |
|---|
| 2026.07.27 | ₩76,800 | ₩78,400 | ₩72,100 | ₩76,500 | -0.39% | 11.5만 |
|---|
| 2026.07.24 | ₩85,000 | ₩85,100 | ₩74,700 | ₩75,100 | -11.65% | 21.8만 |
|---|
| 2026.07.23 | ₩89,000 | ₩92,000 | ₩83,400 | ₩86,100 | -3.26% | 22.3만 |
|---|
| 2026.07.22 | ₩103,600 | ₩106,000 | ₩86,800 | ₩86,900 | -16.12% | 33.5만 |
|---|
| 2026.07.21 | ₩94,500 | ₩102,500 | ₩93,400 | ₩100,300 | +6.14% | 21.1만 |
|---|
| 2026.07.20 | ₩95,900 | ₩99,800 | ₩90,700 | ₩93,400 | -2.61% | 15만 |
|---|
| 2026.07.16 | ₩101,500 | ₩103,500 | ₩94,900 | ₩100,800 | -0.69% | 22.8만 |
|---|
| 2026.07.15 | ₩101,100 | ₩105,800 | ₩93,700 | ₩104,900 | +3.76% | 38.5만 |
|---|
| 2026.07.14 | ₩92,700 | ₩96,000 | ₩86,000 | ₩94,000 | +1.40% | 25.9만 |
|---|
| 2026.07.13 | ₩98,400 | ₩104,100 | ₩90,000 | ₩90,000 | -8.54% | 27.8만 |
|---|
| 2026.07.10 | ₩89,500 | ₩102,100 | ₩86,100 | ₩97,400 | +8.83% | 32만 |
|---|
| 2026.07.09 | ₩85,000 | ₩92,000 | ₩82,000 | ₩83,500 | -1.76% | 24.5만 |
|---|
| 2026.07.08 | ₩89,300 | ₩92,700 | ₩81,800 | ₩83,100 | -6.94% | 33.5만 |
|---|
| 2026.07.07 | ₩99,600 | ₩105,700 | ₩90,000 | ₩92,900 | -6.73% | 30.5만 |
|---|
| 2026.07.06 | ₩107,300 | ₩108,800 | ₩95,100 | ₩98,800 | -7.92% | 29.1만 |
|---|
| 2026.07.03 | ₩113,500 | ₩117,200 | ₩102,200 | ₩108,600 | -4.32% | 38.3만 |
|---|
| 2026.07.02 | ₩111,500 | ₩123,200 | ₩107,300 | ₩113,100 | +1.43% | 43.8만 |
|---|
| 2026.07.01 | ₩114,000 | ₩124,800 | ₩112,200 | ₩117,500 | +3.07% | 53.5만 |
|---|
| 2026.06.30 | ₩96,200 | ₩116,400 | ₩94,900 | ₩115,100 | +19.65% | 74만 |
|---|
| 2026.06.29 | ₩89,300 | ₩95,100 | ₩83,200 | ₩90,900 | +1.79% | 34.6만 |
|---|
| 2026.06.26 | ₩77,400 | ₩88,500 | ₩74,700 | ₩82,700 | +6.85% | 42.7만 |
|---|
| 2026.06.25 | ₩84,900 | ₩86,700 | ₩77,200 | ₩77,400 | -8.83% | 19.8만 |
|---|
| 2026.06.24 | ₩81,600 | ₩84,100 | ₩78,000 | ₩81,500 | -0.12% | 13.7만 |
|---|
| 2026.06.23 | ₩94,100 | ₩94,100 | ₩79,000 | ₩80,400 | -14.56% | 26만 |
|---|
| 2026.06.22 | ₩83,800 | ₩94,300 | ₩83,100 | ₩94,000 | +12.17% | 29.6만 |
|---|
| 2026.06.19 | ₩93,600 | ₩94,700 | ₩83,400 | ₩85,300 | -8.87% | 27.4만 |
|---|
| 2026.06.18 | ₩92,300 | ₩97,000 | ₩89,100 | ₩91,100 | -1.30% | 20.7만 |
|---|
| 2026.06.17 | ₩88,200 | ₩97,500 | ₩87,000 | ₩91,600 | +3.85% | 28.2만 |
|---|
| 2026.06.16 | ₩98,400 | ₩99,400 | ₩88,500 | ₩90,100 | -8.43% | 47.2만 |
|---|
| 2026.06.15 | ₩87,900 | ₩88,500 | ₩83,500 | ₩85,800 | -2.39% | 16.4만 |
|---|
| 2026.06.12 | ₩82,700 | ₩89,700 | ₩76,400 | ₩87,100 | +5.32% | 37.9만 |
|---|
| 2026.06.11 | ₩63,900 | ₩79,000 | ₩63,400 | ₩76,400 | +19.56% | 43.6만 |
|---|
| 2026.06.10 | ₩63,700 | ₩68,600 | ₩63,000 | ₩65,100 | +2.20% | 3 |
|---|
| 2026.06.09 | ₩62,600 | ₩67,600 | ₩62,100 | ₩66,400 | +6.07% | 13.3만 |
|---|
| 2026.06.08 | ₩60,000 | ₩64,000 | ₩58,600 | ₩58,900 | -1.83% | 10.9만 |
|---|
| 2026.06.05 | ₩65,000 | ₩70,100 | ₩62,400 | ₩65,300 | +0.46% | 14.8만 |
|---|
| 2026.06.04 | ₩61,800 | ₩71,750 | ₩60,000 | ₩67,700 | +9.55% | 32.1만 |
|---|
| 2026.06.02 | ₩61,800 | ₩62,300 | ₩56,300 | ₩59,700 | -3.40% | 11.7만 |
|---|
| 2026.06.01 | ₩61,600 | ₩64,600 | ₩60,100 | ₩63,200 | +2.60% | 16.4만 |
|---|
| 2026.05.29 | ₩67,500 | ₩67,700 | ₩61,600 | ₩62,600 | -7.26% | 14.2만 |
|---|
| 2026.05.28 | ₩68,200 | ₩68,900 | ₩61,800 | ₩66,200 | -2.93% | 15.5만 |
|---|
| 2026.05.27 | ₩75,400 | ₩75,400 | ₩67,200 | ₩67,800 | -10.08% | 15.7만 |
|---|
| 2026.05.26 | ₩73,500 | ₩75,000 | ₩71,300 | ₩72,600 | -1.22% | 14.6만 |
|---|
| 2026.05.22 | ₩71,400 | ₩73,000 | ₩69,100 | ₩70,600 | -1.12% | 11.1만 |
|---|
| 2026.05.21 | ₩68,300 | ₩71,500 | ₩67,800 | ₩71,100 | +4.10% | 12.1만 |
|---|
| 2026.05.20 | ₩66,800 | ₩67,700 | ₩63,500 | ₩66,000 | -1.20% | 9.5만 |
|---|
| 2026.05.19 | ₩70,700 | ₩70,700 | ₩65,500 | ₩66,300 | -6.22% | 10.1만 |
|---|
| 2026.05.18 | ₩70,000 | ₩72,700 | ₩67,100 | ₩70,200 | +0.29% | 20.2만 |
|---|
| 2026.05.15 | ₩80,900 | ₩80,900 | ₩70,100 | ₩71,300 | -11.87% | 21.1만 |
|---|
| 2026.05.14 | ₩77,300 | ₩82,500 | ₩76,000 | ₩81,800 | +5.82% | 19.1만 |
|---|
| 2026.05.13 | ₩66,200 | ₩74,300 | ₩66,000 | ₩74,300 | +12.24% | 17.6만 |
|---|
| 2026.05.12 | ₩72,000 | ₩72,700 | ₩66,800 | ₩68,400 | -5.00% | 20.8만 |
|---|
| 2026.05.11 | ₩70,000 | ₩71,700 | ₩66,800 | ₩71,200 | +1.71% | 17.4만 |
|---|
| 2026.05.08 | ₩66,200 | ₩70,000 | ₩66,200 | ₩68,300 | +3.17% | 16.3만 |
|---|
| 2026.05.07 | ₩71,300 | ₩71,300 | ₩64,900 | ₩68,000 | -4.63% | 17.1만 |
|---|
| 2026.05.06 | ₩69,000 | ₩70,200 | ₩66,900 | ₩69,700 | +1.01% | 22.6만 |
|---|
| 2026.05.04 | ₩62,800 | ₩66,900 | ₩62,600 | ₩66,500 | +5.89% | 18.6만 |
|---|
| 2026.04.30 | ₩62,400 | ₩62,500 | ₩60,500 | ₩61,300 | -1.76% | 13.1만 |
|---|
| 2026.04.29 | ₩60,700 | ₩63,400 | ₩60,600 | ₩62,300 | +2.64% | 14.8만 |
|---|
| 2026.04.28 | ₩60,400 | ₩63,500 | ₩59,100 | ₩61,700 | +2.15% | 16.9만 |
|---|
| 2026.04.27 | ₩60,700 | ₩61,000 | ₩58,900 | ₩60,300 | -0.66% | 12.3만 |
|---|
| 2026.04.24 | ₩57,200 | ₩59,500 | ₩56,100 | ₩59,500 | +4.02% | 14.1만 |
|---|
| 2026.04.23 | ₩58,400 | ₩58,400 | ₩55,000 | ₩57,200 | -2.05% | 16.2만 |
|---|
| 2026.04.22 | ₩55,000 | ₩58,200 | ₩54,400 | ₩57,300 | +4.18% | 19만 |
|---|
| 2026.04.21 | ₩56,100 | ₩56,200 | ₩54,200 | ₩54,900 | -2.14% | 12.5만 |
|---|
| 2026.04.20 | ₩55,200 | ₩56,700 | ₩54,200 | ₩55,500 | +0.54% | 18.5만 |
|---|
| 2026.04.17 | ₩54,500 | ₩55,300 | ₩53,500 | ₩54,500 | 0.00% | 11만 |
|---|
| 2026.04.16 | ₩53,600 | ₩54,900 | ₩52,200 | ₩54,500 | +1.68% | 13.1만 |
|---|
| 2026.04.15 | ₩54,900 | ₩55,200 | ₩53,000 | ₩53,800 | -2.00% | 12.1만 |
|---|
| 2026.04.14 | ₩53,300 | ₩54,700 | ₩52,300 | ₩53,400 | +0.19% | 19.9만 |
|---|
| 2026.04.13 | ₩48,000 | ₩53,000 | ₩48,000 | ₩51,500 | +7.29% | 20.4만 |
|---|
| 2026.04.10 | ₩48,100 | ₩50,800 | ₩47,900 | ₩49,700 | +3.33% | 22.6만 |
|---|
| 2026.04.09 | ₩45,900 | ₩48,200 | ₩45,700 | ₩47,350 | +3.16% | 14.6만 |
|---|
| 2026.04.08 | ₩45,700 | ₩46,600 | ₩45,000 | ₩46,550 | +1.86% | 10.7만 |
|---|
| 2026.04.07 | ₩44,800 | ₩45,300 | ₩42,750 | ₩43,850 | -2.12% | 6.6만 |
|---|
| 2026.04.06 | ₩43,750 | ₩44,550 | ₩42,850 | ₩43,250 | -1.14% | 3.9만 |
|---|
| 2026.04.03 | ₩44,150 | ₩44,400 | ₩42,000 | ₩42,900 | -2.83% | 8.7만 |
|---|
| 2026.04.02 | ₩47,850 | ₩47,850 | ₩42,650 | ₩43,150 | -9.82% | 18.3만 |
|---|
| 2026.04.01 | ₩46,000 | ₩47,650 | ₩45,800 | ₩47,400 | +3.04% | 8.2만 |
|---|
| 2026.03.31 | ₩46,500 | ₩47,250 | ₩43,800 | ₩43,900 | -5.59% | 12.2만 |
|---|
| 2026.03.30 | ₩46,500 | ₩49,550 | ₩46,450 | ₩48,050 | +3.33% | 13.1만 |
|---|
| 2026.03.27 | ₩46,500 | ₩49,550 | ₩45,600 | ₩48,800 | +4.95% | 13.1만 |
|---|
| 2026.03.26 | ₩49,000 | ₩50,400 | ₩48,000 | ₩48,550 | -0.92% | 14.2만 |
|---|
| 2026.03.25 | ₩47,800 | ₩50,500 | ₩47,250 | ₩49,750 | +4.08% | 19.1만 |
|---|
| 2026.03.24 | ₩47,250 | ₩47,600 | ₩44,550 | ₩46,400 | -1.80% | 14.5만 |
|---|
| 2026.03.23 | ₩47,850 | ₩48,350 | ₩45,200 | ₩45,400 | -5.12% | 15만 |
|---|
| 2026.03.20 | ₩50,400 | ₩50,500 | ₩49,000 | ₩49,550 | -1.69% | 16.2만 |
|---|
| 2026.03.19 | ₩49,300 | ₩51,100 | ₩49,000 | ₩50,800 | +3.04% | 14.9만 |
|---|
| 2026.03.18 | ₩48,300 | ₩51,500 | ₩48,300 | ₩51,200 | +6.00% | 31.4만 |
|---|
| 2026.03.17 | ₩47,200 | ₩48,700 | ₩46,700 | ₩47,050 | -0.32% | 15.2만 |
|---|
| 2026.03.16 | ₩45,500 | ₩46,300 | ₩44,250 | ₩46,100 | +1.32% | 10.8만 |
|---|
| 2026.03.13 | ₩43,000 | ₩45,300 | ₩42,550 | ₩44,800 | +4.19% | 8.5만 |
|---|
| 2026.03.12 | ₩43,850 | ₩45,600 | ₩43,400 | ₩44,350 | +1.14% | 7.7만 |
|---|
| 2026.03.11 | ₩47,050 | ₩47,300 | ₩43,750 | ₩44,550 | -5.31% | 14.4만 |
|---|
| 2026.03.10 | ₩44,800 | ₩45,600 | ₩43,000 | ₩45,600 | +1.79% | 21.4만 |
|---|
| 2026.03.09 | ₩44,750 | ₩44,900 | ₩39,450 | ₩41,400 | -7.49% | 21만 |
|---|
| 2026.03.06 | ₩45,550 | ₩47,750 | ₩44,750 | ₩47,600 | +4.50% | 10.6만 |
|---|
| 2026.03.05 | ₩43,150 | ₩47,500 | ₩42,800 | ₩46,400 | +7.53% | 17.4만 |
|---|
| 2026.03.04 | ₩45,000 | ₩45,900 | ₩39,450 | ₩39,450 | -12.33% | 19.9만 |
|---|
| 2026.03.03 | ₩48,000 | ₩50,500 | ₩46,050 | ₩46,450 | -3.23% | 20.2만 |
|---|
| 2026.02.27 | ₩49,450 | ₩50,500 | ₩48,650 | ₩49,150 | -0.61% | 13.4만 |
|---|
| 2026.02.26 | ₩48,950 | ₩51,400 | ₩48,000 | ₩51,000 | +4.19% | 28.1만 |
|---|
| 2026.02.25 | ₩49,300 | ₩49,350 | ₩47,400 | ₩47,850 | -2.94% | 14만 |
|---|
| 2026.02.24 | ₩48,550 | ₩49,150 | ₩46,500 | ₩48,300 | -0.51% | 11.4만 |
|---|
| 2026.02.23 | ₩48,050 | ₩50,200 | ₩47,200 | ₩48,000 | -0.10% | 19.9만 |
|---|
| 2026.02.20 | ₩47,850 | ₩48,350 | ₩46,950 | ₩47,500 | -0.73% | 12.1만 |
|---|
| 2026.02.19 | ₩47,300 | ₩47,900 | ₩46,300 | ₩47,700 | +0.85% | 9.8만 |
|---|
| 2026.02.13 | ₩45,300 | ₩46,250 | ₩44,900 | ₩46,000 | +1.55% | 7.8만 |
|---|
| 2026.02.12 | ₩46,250 | ₩46,600 | ₩45,450 | ₩45,600 | -1.41% | 7.7만 |
|---|
| 2026.02.11 | ₩46,900 | ₩46,900 | ₩45,400 | ₩45,500 | -2.99% | 13.4만 |
|---|
| 2026.02.10 | ₩50,500 | ₩50,500 | ₩46,950 | ₩47,200 | -6.53% | 18.1만 |
|---|
| 2026.02.09 | ₩49,850 | ₩50,500 | ₩47,000 | ₩50,500 | +1.30% | 20.1만 |
|---|
| 2026.02.06 | ₩44,300 | ₩47,450 | ₩43,750 | ₩46,850 | +5.76% | 16.8만 |
|---|
| 2026.02.05 | ₩46,900 | ₩48,200 | ₩45,450 | ₩46,000 | -1.92% | 12.8만 |
|---|
| 2026.02.04 | ₩47,500 | ₩49,600 | ₩46,550 | ₩48,950 | +3.05% | 14.5만 |
|---|
| 2026.02.03 | ₩47,000 | ₩49,000 | ₩46,800 | ₩48,650 | +3.51% | 24.4만 |
|---|
| 2026.02.02 | ₩45,750 | ₩49,100 | ₩44,500 | ₩44,850 | -1.97% | 25.1만 |
|---|
| 2026.01.30 | ₩44,200 | ₩47,900 | ₩43,900 | ₩47,250 | +6.90% | 48.3만 |
|---|
| 2026.01.29 | ₩46,000 | ₩46,200 | ₩41,950 | ₩43,700 | -5.00% | 34.8만 |
|---|
| 2026.01.28 | ₩42,900 | ₩44,700 | ₩42,200 | ₩44,650 | +4.08% | 33.8만 |
|---|
| 2026.01.27 | ₩39,750 | ₩41,700 | ₩39,500 | ₩41,500 | +4.40% | 18만 |
|---|
| 2026.01.26 | ₩39,900 | ₩40,400 | ₩39,400 | ₩40,150 | +0.63% | 12만 |
|---|
| 2026.01.23 | ₩38,750 | ₩39,000 | ₩37,800 | ₩38,750 | 0.00% | 8.9만 |
|---|
| 2026.01.22 | ₩38,750 | ₩38,900 | ₩37,950 | ₩38,300 | -1.16% | 8.9만 |
|---|
| 2026.01.21 | ₩37,900 | ₩38,350 | ₩36,900 | ₩38,150 | +0.66% | 10.7만 |
|---|
| 2026.01.20 | ₩39,500 | ₩39,500 | ₩37,650 | ₩38,650 | -2.15% | 9.7만 |
|---|
| 2026.01.19 | ₩39,550 | ₩39,900 | ₩38,500 | ₩39,250 | -0.76% | 11.5만 |
|---|
| 2026.01.16 | ₩41,500 | ₩41,500 | ₩39,950 | ₩40,300 | -2.89% | 12.3만 |
|---|
| 2026.01.15 | ₩40,200 | ₩41,150 | ₩39,950 | ₩41,000 | +1.99% | 12.9만 |
|---|
| 2026.01.14 | ₩40,400 | ₩41,200 | ₩40,100 | ₩40,900 | +1.24% | 9.4만 |
|---|
| 2026.01.13 | ₩40,850 | ₩41,200 | ₩39,750 | ₩40,150 | -1.71% | 13.9만 |
|---|
| 2026.01.12 | ₩41,900 | ₩42,300 | ₩40,250 | ₩40,850 | -2.51% | 10.9만 |
|---|
| 2026.01.09 | ₩41,850 | ₩42,200 | ₩41,000 | ₩41,200 | -1.55% | 14만 |
|---|
| 2026.01.08 | ₩43,150 | ₩44,950 | ₩40,000 | ₩42,900 | -0.58% | 20만 |
|---|
| 2026.01.07 | ₩45,550 | ₩45,550 | ₩42,650 | ₩44,250 | -2.85% | 25.2만 |
|---|
| 2026.01.06 | ₩42,650 | ₩45,500 | ₩42,300 | ₩45,450 | +6.57% | 30.5만 |
|---|
| 2026.01.05 | ₩43,000 | ₩43,150 | ₩41,050 | ₩42,600 | -0.93% | 24.3만 |
|---|
| 2026.01.02 | ₩39,700 | ₩41,950 | ₩39,450 | ₩41,950 | +5.67% | 18.2만 |
|---|
| 2025.12.30 | ₩39,100 | ₩40,050 | ₩38,750 | ₩39,650 | +1.41% | 15.6만 |
|---|
| 2025.12.29 | ₩40,000 | ₩40,000 | ₩37,700 | ₩38,700 | -3.25% | 12만 |
|---|
| 2025.12.26 | ₩38,900 | ₩39,750 | ₩38,650 | ₩39,100 | +0.51% | 10.2만 |
|---|
| 2025.12.24 | ₩39,150 | ₩39,800 | ₩38,600 | ₩38,850 | -0.77% | 5.6만 |
|---|
| 2025.12.23 | ₩39,400 | ₩39,400 | ₩38,500 | ₩39,150 | -0.63% | 9.7만 |
|---|
| 2025.12.22 | ₩37,450 | ₩38,950 | ₩37,400 | ₩38,800 | +3.60% | 13.5만 |
|---|
| 2025.12.19 | ₩37,800 | ₩37,800 | ₩36,800 | ₩37,100 | -1.85% | 8.3만 |
|---|
| 2025.12.18 | ₩36,000 | ₩37,200 | ₩35,500 | ₩37,050 | +2.92% | 6.7만 |
|---|
| 2025.12.17 | ₩35,800 | ₩36,750 | ₩35,150 | ₩36,750 | +2.65% | 8.8만 |
|---|
| 2025.12.16 | ₩36,200 | ₩36,350 | ₩35,100 | ₩35,350 | -2.35% | 10.7만 |
|---|
| 2025.12.15 | ₩36,000 | ₩36,450 | ₩35,250 | ₩36,350 | +0.97% | 8만 |
|---|
| 2025.12.12 | ₩37,300 | ₩37,300 | ₩36,450 | ₩36,700 | -1.61% | 12.1만 |
|---|
| 2025.12.11 | ₩38,650 | ₩38,650 | ₩37,000 | ₩37,050 | -4.14% | 15.4만 |
|---|
| 2025.12.10 | ₩39,250 | ₩39,950 | ₩38,300 | ₩38,300 | -2.42% | 8.4만 |
|---|
| 2025.12.09 | ₩39,200 | ₩39,200 | ₩38,550 | ₩38,800 | -1.02% | 6.3만 |
|---|
| 2025.12.08 | ₩38,950 | ₩38,950 | ₩38,000 | ₩38,600 | -0.90% | 5.5만 |
|---|
| 2025.12.05 | ₩38,850 | ₩39,250 | ₩38,350 | ₩38,850 | 0.00% | 4.4만 |
|---|
| 2025.12.04 | ₩40,400 | ₩40,400 | ₩38,700 | ₩38,950 | -3.59% | 8.6만 |
|---|
| 2025.12.03 | ₩41,150 | ₩41,500 | ₩40,050 | ₩40,750 | -0.97% | 4.6만 |
|---|
| 2025.12.02 | ₩41,500 | ₩41,700 | ₩40,500 | ₩40,650 | -2.05% | 7.6만 |
|---|
| 2025.12.01 | ₩40,800 | ₩41,400 | ₩40,300 | ₩40,650 | -0.37% | 10.8만 |
|---|
| 2025.11.28 | ₩39,450 | ₩39,900 | ₩38,500 | ₩39,850 | +1.01% | 9.6만 |
|---|
| 2025.11.27 | ₩38,850 | ₩39,250 | ₩38,500 | ₩38,950 | +0.26% | 8.3만 |
|---|
| 2025.11.26 | ₩37,600 | ₩38,700 | ₩36,700 | ₩38,150 | +1.46% | 10.4만 |
|---|
| 2025.11.25 | ₩38,350 | ₩38,950 | ₩36,750 | ₩37,050 | -3.39% | 12.4만 |
|---|
| 2025.11.24 | ₩38,450 | ₩38,500 | ₩36,850 | ₩37,000 | -3.77% | 8.8만 |
|---|
| 2025.11.21 | ₩40,300 | ₩40,400 | ₩37,650 | ₩37,950 | -5.83% | 17만 |
|---|
| 2025.11.20 | ₩44,250 | ₩44,300 | ₩42,100 | ₩42,550 | -3.84% | 12.7만 |
|---|
| 2025.11.19 | ₩42,900 | ₩44,000 | ₩41,150 | ₩42,950 | +0.12% | 11.5만 |
|---|
| 2025.11.18 | ₩43,950 | ₩45,300 | ₩42,650 | ₩43,250 | -1.59% | 16만 |
|---|
| 2025.11.17 | ₩41,850 | ₩45,150 | ₩41,200 | ₩45,150 | +7.89% | 27.8만 |
|---|
| 2025.11.14 | ₩42,000 | ₩42,300 | ₩40,500 | ₩40,800 | -2.86% | 19.8만 |
|---|
| 2025.11.13 | ₩42,650 | ₩46,150 | ₩42,500 | ₩43,550 | +2.11% | 42.2만 |
|---|
| 2025.11.12 | ₩43,050 | ₩43,450 | ₩41,350 | ₩43,100 | +0.12% | 26.5만 |
|---|
| 2025.11.11 | ₩41,500 | ₩45,450 | ₩41,400 | ₩43,500 | +4.82% | 84.1만 |
|---|
| 2025.11.10 | ₩37,000 | ₩40,200 | ₩36,400 | ₩39,800 | +7.57% | 18.5만 |
|---|
| 2025.11.07 | ₩38,050 | ₩38,900 | ₩36,350 | ₩36,850 | -3.15% | 9.8만 |
|---|
| 2025.11.06 | ₩37,800 | ₩40,200 | ₩36,600 | ₩39,350 | +4.10% | 16.1만 |
|---|
| 2025.11.05 | ₩38,500 | ₩38,650 | ₩35,250 | ₩37,050 | -3.77% | 13.9만 |
|---|
| 2025.11.04 | ₩39,600 | ₩40,450 | ₩38,900 | ₩39,400 | -0.51% | 14.2만 |
|---|
| 2025.11.03 | ₩38,000 | ₩39,300 | ₩37,450 | ₩39,000 | +2.63% | 10.3만 |
|---|
| 2025.10.31 | ₩37,950 | ₩38,450 | ₩37,700 | ₩38,350 | +1.05% | 5.2만 |
|---|
| 2025.10.30 | ₩38,500 | ₩39,050 | ₩37,750 | ₩38,200 | -0.78% | 8.2만 |
|---|
| 2025.10.29 | ₩39,000 | ₩39,000 | ₩37,650 | ₩38,650 | -0.90% | 6.3만 |
|---|
| 2025.10.28 | ₩39,000 | ₩39,400 | ₩37,950 | ₩38,250 | -1.92% | 8.8만 |
|---|
| 2025.10.27 | ₩40,450 | ₩40,450 | ₩38,900 | ₩39,400 | -2.60% | 10.3만 |
|---|
| 2025.10.24 | ₩38,500 | ₩40,500 | ₩38,200 | ₩39,850 | +3.51% | 20만 |
|---|
| 2025.10.23 | ₩37,400 | ₩38,300 | ₩36,900 | ₩37,550 | +0.40% | 7.9만 |
|---|
| 2025.10.22 | ₩37,800 | ₩38,000 | ₩36,400 | ₩37,900 | +0.26% | 11.3만 |
|---|
| 2025.10.21 | ₩40,000 | ₩40,100 | ₩37,700 | ₩38,000 | -5.00% | 9.5만 |
|---|
| 2025.10.20 | ₩38,350 | ₩39,800 | ₩37,750 | ₩39,300 | +2.48% | 9.3만 |
|---|
| 2025.10.17 | ₩38,650 | ₩39,500 | ₩37,700 | ₩37,750 | -2.33% | 10.5만 |
|---|
| 2025.10.16 | ₩39,200 | ₩39,600 | ₩39,050 | ₩39,250 | +0.13% | 6.9만 |
|---|
| 2025.10.15 | ₩38,250 | ₩39,800 | ₩37,800 | ₩39,800 | +4.05% | 9.8만 |
|---|
| 2025.10.14 | ₩41,300 | ₩41,450 | ₩37,500 | ₩37,800 | -8.47% | 24.5만 |
|---|
| 2025.10.13 | ₩39,500 | ₩40,300 | ₩39,150 | ₩40,250 | +1.90% | 10.7만 |
|---|
| 2025.10.10 | ₩41,100 | ₩41,750 | ₩40,250 | ₩40,900 | -0.49% | 16.7만 |
|---|