시장 데이터를 불러오는 중
전체 종목
쿠콘 과거 주가
쿠콘 · 294570.KQ · KOSDAQ
주요 제품·사업: 페이먼트서비스(65.2%), 데이터서비스(29.1%) 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
쿠콘 · 294570.KQ · KOSDAQ
주요 제품·사업: 페이먼트서비스(65.2%), 데이터서비스(29.1%) 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,350 | ₩26,550 | ₩25,600 | ₩26,050 | -1.14% | 5.6만 |
| 2026.10.07 | ₩27,300 | ₩27,400 | ₩26,450 | ₩26,600 | -2.56% | 4만 |
| 2026.10.06 | ₩26,700 | ₩27,800 | ₩26,650 | ₩27,600 | +3.37% | 9만 |
| 2026.10.02 | ₩26,950 | ₩27,450 | ₩26,700 | ₩27,050 | +0.37% | 8.2만 |
| 2026.10.01 | ₩25,750 | ₩27,100 | ₩25,550 | ₩27,000 | +4.85% | 5.4만 |
| 2026.09.30 | ₩26,200 | ₩26,400 | ₩25,900 | ₩26,100 | -0.38% | 3.2만 |
| 2026.09.29 | ₩26,150 | ₩26,400 | ₩25,550 | ₩26,300 | +0.57% | 5만 |
| 2026.09.28 | ₩26,350 | ₩27,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,200 |
| ₩26,800 |
| +1.71% |
| 6.1만 |
| 2026.09.23 | ₩26,050 | ₩27,900 | ₩25,700 | ₩27,400 | +5.18% | 17.9만 |
|---|
| 2026.09.22 | ₩27,900 | ₩28,250 | ₩26,000 | ₩26,050 | -6.63% | 18만 |
|---|
| 2026.09.21 | ₩26,750 | ₩28,000 | ₩26,550 | ₩26,750 | 0.00% | 39.7만 |
|---|
| 2026.09.18 | ₩25,600 | ₩26,000 | ₩25,250 | ₩25,750 | +0.59% | 28.7만 |
|---|
| 2026.09.17 | ₩24,350 | ₩24,650 | ₩24,150 | ₩24,200 | -0.62% | 9.2만 |
|---|
| 2026.09.16 | ₩26,300 | ₩26,400 | ₩24,200 | ₩24,350 | -7.41% | 26만 |
|---|
| 2026.09.15 | ₩31,300 | ₩31,400 | ₩28,900 | ₩29,150 | -6.87% | 33.3만 |
|---|
| 2026.09.14 | ₩28,150 | ₩30,150 | ₩27,850 | ₩29,400 | +4.44% | 23.3만 |
|---|
| 2026.09.11 | ₩28,650 | ₩29,800 | ₩28,450 | ₩29,700 | +3.66% | 11.3만 |
|---|
| 2026.09.10 | ₩29,850 | ₩30,550 | ₩29,300 | ₩30,450 | +2.01% | 14.7만 |
|---|
| 2026.09.09 | ₩27,650 | ₩31,500 | ₩27,300 | ₩30,950 | +11.93% | 38.2만 |
|---|
| 2026.09.08 | ₩29,500 | ₩29,500 | ₩28,100 | ₩28,450 | -3.56% | 10.2만 |
|---|
| 2026.09.07 | ₩29,950 | ₩30,450 | ₩29,350 | ₩29,950 | 0.00% | 13만 |
|---|
| 2026.09.04 | ₩31,100 | ₩32,300 | ₩29,950 | ₩30,550 | -1.77% | 64.4만 |
|---|
| 2026.09.03 | ₩27,400 | ₩27,600 | ₩26,100 | ₩26,750 | -2.37% | 9.9만 |
|---|
| 2026.09.02 | ₩27,500 | ₩29,000 | ₩27,500 | ₩27,600 | +0.36% | 8.9만 |
|---|
| 2026.09.01 | ₩30,650 | ₩31,150 | ₩28,950 | ₩29,600 | -3.43% | 27.1만 |
|---|
| 2026.08.31 | ₩30,100 | ₩30,150 | ₩27,700 | ₩28,450 | -5.48% | 25.7만 |
|---|
| 2026.08.28 | ₩28,100 | ₩31,700 | ₩27,100 | ₩30,900 | +9.96% | 123.9만 |
|---|
| 2026.08.27 | ₩25,050 | ₩25,550 | ₩24,700 | ₩24,950 | -0.40% | 5.9만 |
|---|
| 2026.08.26 | ₩25,800 | ₩25,900 | ₩25,300 | ₩25,800 | 0.00% | 7.7만 |
|---|
| 2026.08.25 | ₩26,300 | ₩27,400 | ₩25,150 | ₩26,900 | +2.28% | 16.8만 |
|---|
| 2026.08.24 | ₩26,100 | ₩28,700 | ₩25,600 | ₩26,550 | +1.72% | 49.2만 |
|---|
| 2026.08.21 | ₩26,100 | ₩27,800 | ₩23,400 | ₩26,850 | +2.87% | 69.4만 |
|---|
| 2026.08.20 | ₩20,650 | ₩22,200 | ₩20,650 | ₩21,800 | +5.57% | 3.8만 |
|---|
| 2026.08.19 | ₩20,000 | ₩20,700 | ₩20,000 | ₩20,600 | +3.00% | 1.9만 |
|---|
| 2026.08.18 | ₩21,250 | ₩21,250 | ₩20,200 | ₩20,650 | -2.82% | 3.3만 |
|---|
| 2026.08.14 | ₩21,100 | ₩21,400 | ₩20,650 | ₩20,750 | -1.66% | 2.5만 |
|---|
| 2026.08.13 | ₩21,100 | ₩21,250 | ₩20,600 | ₩20,850 | -1.18% | 2.9만 |
|---|
| 2026.08.12 | ₩20,850 | ₩21,100 | ₩20,450 | ₩20,850 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩20,850 | ₩21,050 | ₩20,350 | ₩20,800 | -0.24% | 3.1만 |
|---|
| 2026.08.10 | ₩19,720 | ₩20,950 | ₩19,570 | ₩20,900 | +5.98% | 4.7만 |
|---|
| 2026.08.07 | ₩19,700 | ₩19,860 | ₩19,010 | ₩19,520 | -0.91% | 5.3만 |
|---|
| 2026.08.06 | ₩22,000 | ₩22,200 | ₩19,740 | ₩20,400 | -7.27% | 22.7만 |
|---|
| 2026.08.05 | ₩18,070 | ₩18,500 | ₩18,070 | ₩18,330 | +1.44% | 6천 |
|---|
| 2026.08.04 | ₩17,480 | ₩18,180 | ₩17,480 | ₩17,900 | +2.40% | 9.3천 |
|---|
| 2026.08.03 | ₩16,630 | ₩17,970 | ₩16,630 | ₩17,740 | +6.67% | 1.4만 |
|---|
| 2026.07.31 | ₩16,070 | ₩17,150 | ₩16,070 | ₩16,590 | +3.24% | 1.4만 |
|---|
| 2026.07.30 | ₩13,000 | ₩16,390 | ₩13,000 | ₩15,910 | +22.38% | 1.8만 |
|---|
| 2026.07.29 | ₩16,940 | ₩17,500 | ₩15,640 | ₩15,860 | -6.38% | 1.8만 |
|---|
| 2026.07.28 | ₩17,930 | ₩18,180 | ₩17,010 | ₩17,080 | -4.74% | 1.2만 |
|---|
| 2026.07.27 | ₩18,100 | ₩18,740 | ₩18,100 | ₩18,480 | +2.10% | 1.1만 |
|---|
| 2026.07.24 | ₩18,600 | ₩18,600 | ₩17,850 | ₩18,040 | -3.01% | 1.3만 |
|---|
| 2026.07.23 | ₩17,660 | ₩20,000 | ₩17,550 | ₩18,840 | +6.68% | 5.1만 |
|---|
| 2026.07.22 | ₩17,270 | ₩17,940 | ₩17,270 | ₩17,310 | +0.23% | 1.1만 |
|---|
| 2026.07.21 | ₩16,750 | ₩17,250 | ₩16,680 | ₩16,790 | +0.24% | 8.8천 |
|---|
| 2026.07.20 | ₩17,610 | ₩17,610 | ₩17,010 | ₩17,040 | -3.24% | 8.9천 |
|---|
| 2026.07.16 | ₩18,200 | ₩18,490 | ₩17,620 | ₩17,760 | -2.42% | 5.6천 |
|---|
| 2026.07.15 | ₩17,110 | ₩18,420 | ₩17,110 | ₩18,200 | +6.37% | 1.3만 |
|---|
| 2026.07.14 | ₩17,250 | ₩17,580 | ₩16,530 | ₩17,060 | -1.10% | 2.1만 |
|---|
| 2026.07.13 | ₩18,500 | ₩19,240 | ₩17,640 | ₩17,650 | -4.59% | 1.1만 |
|---|
| 2026.07.10 | ₩17,610 | ₩18,980 | ₩17,610 | ₩18,800 | +6.76% | 1.1만 |
|---|
| 2026.07.09 | ₩17,650 | ₩18,450 | ₩17,600 | ₩17,600 | -0.28% | 1.1만 |
|---|
| 2026.07.08 | ₩18,010 | ₩18,900 | ₩17,860 | ₩18,050 | +0.22% | 1.5만 |
|---|
| 2026.07.07 | ₩18,800 | ₩19,290 | ₩18,360 | ₩18,710 | -0.48% | 8.9천 |
|---|
| 2026.07.06 | ₩18,900 | ₩19,430 | ₩18,620 | ₩18,940 | +0.21% | 6.4천 |
|---|
| 2026.07.03 | ₩18,600 | ₩19,200 | ₩17,950 | ₩19,140 | +2.90% | 1.5만 |
|---|
| 2026.07.02 | ₩19,330 | ₩19,690 | ₩18,350 | ₩18,470 | -4.45% | 1.7만 |
|---|
| 2026.07.01 | ₩19,600 | ₩19,950 | ₩19,160 | ₩19,610 | +0.05% | 1.1만 |
|---|
| 2026.06.30 | ₩19,800 | ₩19,940 | ₩19,250 | ₩19,250 | -2.78% | 1.2만 |
|---|
| 2026.06.29 | ₩17,600 | ₩19,980 | ₩17,600 | ₩19,950 | +13.35% | 1.8만 |
|---|
| 2026.06.26 | ₩18,700 | ₩18,860 | ₩17,450 | ₩17,910 | -4.22% | 2.7만 |
|---|
| 2026.06.25 | ₩19,240 | ₩19,640 | ₩18,940 | ₩18,950 | -1.51% | 1.8만 |
|---|
| 2026.06.24 | ₩18,620 | ₩19,460 | ₩18,620 | ₩19,430 | +4.35% | 1.5만 |
|---|
| 2026.06.23 | ₩20,550 | ₩20,750 | ₩18,970 | ₩19,300 | -6.08% | 6.5만 |
|---|
| 2026.06.22 | ₩20,800 | ₩21,350 | ₩20,600 | ₩21,150 | +1.68% | 1만 |
|---|
| 2026.06.19 | ₩22,100 | ₩22,300 | ₩20,950 | ₩20,950 | -5.20% | 1.7만 |
|---|
| 2026.06.18 | ₩22,750 | ₩22,800 | ₩22,100 | ₩22,200 | -2.42% | 1.2만 |
|---|
| 2026.06.17 | ₩22,800 | ₩23,100 | ₩22,150 | ₩22,800 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩22,400 | ₩23,000 | ₩22,250 | ₩22,750 | +1.56% | 1.8만 |
|---|
| 2026.06.15 | ₩22,750 | ₩23,000 | ₩22,200 | ₩22,350 | -1.76% | 1.7만 |
|---|
| 2026.06.12 | ₩22,650 | ₩22,700 | ₩22,050 | ₩22,400 | -1.10% | 1.5만 |
|---|
| 2026.06.11 | ₩20,700 | ₩21,900 | ₩20,600 | ₩21,650 | +4.59% | 1.2만 |
|---|
| 2026.06.10 | ₩21,300 | ₩21,950 | ₩21,000 | ₩21,500 | +0.94% | 1.6만 |
|---|
| 2026.06.09 | ₩20,450 | ₩22,050 | ₩20,450 | ₩21,600 | +5.62% | 1.7만 |
|---|
| 2026.06.08 | ₩20,000 | ₩21,650 | ₩20,000 | ₩20,500 | +2.50% | 3.9만 |
|---|
| 2026.06.05 | ₩22,500 | ₩23,350 | ₩22,150 | ₩22,200 | -1.33% | 2.4만 |
|---|
| 2026.06.04 | ₩22,500 | ₩23,650 | ₩22,500 | ₩23,250 | +3.33% | 1.9만 |
|---|
| 2026.06.02 | ₩22,150 | ₩23,750 | ₩21,500 | ₩23,400 | +5.64% | 4.7만 |
|---|
| 2026.06.01 | ₩23,400 | ₩23,900 | ₩22,700 | ₩22,900 | -2.14% | 3.8만 |
|---|
| 2026.05.29 | ₩23,950 | ₩24,300 | ₩23,400 | ₩23,850 | -0.42% | 2.6만 |
|---|
| 2026.05.28 | ₩24,750 | ₩25,150 | ₩23,500 | ₩23,850 | -3.64% | 3.2만 |
|---|
| 2026.05.27 | ₩25,400 | ₩25,750 | ₩24,800 | ₩24,850 | -2.17% | 3.4만 |
|---|
| 2026.05.26 | ₩26,400 | ₩26,400 | ₩25,800 | ₩25,850 | -2.08% | 2.5만 |
|---|
| 2026.05.22 | ₩25,500 | ₩26,400 | ₩25,450 | ₩26,050 | +2.16% | 2.1만 |
|---|
| 2026.05.21 | ₩24,350 | ₩25,350 | ₩24,350 | ₩25,200 | +3.49% | 3.2만 |
|---|
| 2026.05.20 | ₩25,050 | ₩25,400 | ₩24,000 | ₩24,200 | -3.39% | 3.1만 |
|---|
| 2026.05.19 | ₩26,550 | ₩27,100 | ₩25,400 | ₩25,400 | -4.33% | 5.1만 |
|---|
| 2026.05.18 | ₩28,050 | ₩28,200 | ₩26,400 | ₩26,850 | -4.28% | 3.7만 |
|---|
| 2026.05.15 | ₩31,150 | ₩31,150 | ₩26,900 | ₩27,250 | -12.52% | 15.4만 |
|---|
| 2026.05.14 | ₩27,350 | ₩27,950 | ₩27,100 | ₩27,700 | +1.28% | 2.3만 |
|---|
| 2026.05.13 | ₩28,000 | ₩28,100 | ₩27,050 | ₩27,200 | -2.86% | 4.5만 |
|---|
| 2026.05.12 | ₩31,000 | ₩31,500 | ₩28,050 | ₩28,700 | -7.42% | 9.3만 |
|---|
| 2026.05.11 | ₩28,550 | ₩29,600 | ₩28,000 | ₩28,200 | -1.23% | 3.8만 |
|---|
| 2026.05.08 | ₩28,800 | ₩30,000 | ₩27,400 | ₩28,750 | -0.17% | 2.5만 |
|---|
| 2026.05.07 | ₩30,300 | ₩30,300 | ₩28,800 | ₩28,800 | -4.95% | 2.9만 |
|---|
| 2026.05.06 | ₩30,600 | ₩31,650 | ₩29,900 | ₩29,900 | -2.29% | 5.8만 |
|---|
| 2026.05.04 | ₩30,400 | ₩30,750 | ₩29,650 | ₩29,950 | -1.48% | 3.3만 |
|---|
| 2026.04.30 | ₩30,750 | ₩30,750 | ₩29,600 | ₩29,850 | -2.93% | 1.6만 |
|---|
| 2026.04.29 | ₩30,500 | ₩30,700 | ₩30,050 | ₩30,400 | -0.33% | 1.6만 |
|---|
| 2026.04.28 | ₩30,950 | ₩31,050 | ₩29,000 | ₩30,450 | -1.62% | 3.1만 |
|---|
| 2026.04.27 | ₩31,700 | ₩31,850 | ₩31,150 | ₩31,300 | -1.26% | 3.5만 |
|---|
| 2026.04.24 | ₩31,250 | ₩31,700 | ₩30,550 | ₩31,450 | +0.64% | 3.2만 |
|---|
| 2026.04.23 | ₩32,700 | ₩32,700 | ₩30,650 | ₩31,750 | -2.91% | 9.3만 |
|---|
| 2026.04.22 | ₩29,600 | ₩30,000 | ₩29,150 | ₩30,000 | +1.35% | 2만 |
|---|
| 2026.04.21 | ₩30,500 | ₩30,550 | ₩29,800 | ₩30,100 | -1.31% | 2.4만 |
|---|
| 2026.04.20 | ₩29,400 | ₩30,800 | ₩29,250 | ₩29,950 | +1.87% | 3.2만 |
|---|
| 2026.04.17 | ₩30,650 | ₩30,650 | ₩29,650 | ₩29,750 | -2.94% | 2.7만 |
|---|
| 2026.04.16 | ₩30,300 | ₩30,500 | ₩29,400 | ₩30,450 | +0.50% | 5.1만 |
|---|
| 2026.04.15 | ₩28,550 | ₩29,900 | ₩28,350 | ₩29,400 | +2.98% | 7.3만 |
|---|
| 2026.04.14 | ₩28,000 | ₩28,650 | ₩27,850 | ₩28,000 | 0.00% | 3.3만 |
|---|
| 2026.04.13 | ₩27,050 | ₩27,700 | ₩26,950 | ₩27,300 | +0.92% | 1.2만 |
|---|
| 2026.04.10 | ₩26,950 | ₩28,100 | ₩26,700 | ₩27,750 | +2.97% | 3.4만 |
|---|
| 2026.04.09 | ₩27,350 | ₩27,350 | ₩26,800 | ₩26,850 | -1.83% | 1.1만 |
|---|
| 2026.04.08 | ₩26,850 | ₩27,550 | ₩26,600 | ₩27,350 | +1.86% | 2.7만 |
|---|
| 2026.04.07 | ₩26,900 | ₩26,900 | ₩25,600 | ₩25,750 | -4.28% | 3.3만 |
|---|
| 2026.04.06 | ₩25,900 | ₩28,250 | ₩25,900 | ₩26,750 | +3.28% | 6.2만 |
|---|
| 2026.04.03 | ₩26,850 | ₩27,000 | ₩25,950 | ₩26,200 | -2.42% | 2.2만 |
|---|
| 2026.04.02 | ₩28,350 | ₩28,400 | ₩25,550 | ₩26,200 | -7.58% | 5.6만 |
|---|
| 2026.04.01 | ₩27,450 | ₩28,400 | ₩27,450 | ₩28,250 | +2.91% | 2.8만 |
|---|
| 2026.03.31 | ₩27,500 | ₩28,500 | ₩26,500 | ₩27,000 | -1.82% | 2.6만 |
|---|
| 2026.03.30 | ₩27,850 | ₩28,350 | ₩27,850 | ₩27,900 | +0.18% | 1.8만 |
|---|
| 2026.03.27 | ₩28,700 | ₩29,300 | ₩28,450 | ₩28,950 | +0.87% | 2만 |
|---|
| 2026.03.26 | ₩30,650 | ₩30,650 | ₩29,500 | ₩29,550 | -3.59% | 2.7만 |
|---|
| 2026.03.25 | ₩28,900 | ₩30,050 | ₩28,600 | ₩29,850 | +3.29% | 33.7만 |
|---|
| 2026.03.24 | ₩29,800 | ₩29,800 | ₩27,700 | ₩29,400 | -1.34% | 6.9만 |
|---|
| 2026.03.23 | ₩30,000 | ₩30,500 | ₩28,500 | ₩28,750 | -4.17% | 4만 |
|---|
| 2026.03.20 | ₩30,200 | ₩31,300 | ₩29,800 | ₩31,050 | +2.81% | 3만 |
|---|
| 2026.03.19 | ₩29,750 | ₩30,400 | ₩29,600 | ₩29,600 | -0.50% | 2.6만 |
|---|
| 2026.03.18 | ₩32,100 | ₩32,100 | ₩30,500 | ₩30,750 | -4.21% | 4.5만 |
|---|
| 2026.03.17 | ₩30,950 | ₩32,200 | ₩30,850 | ₩31,250 | +0.97% | 7만 |
|---|
| 2026.03.16 | ₩30,150 | ₩30,150 | ₩29,050 | ₩29,700 | -1.49% | 2.4만 |
|---|
| 2026.03.13 | ₩30,100 | ₩31,000 | ₩29,500 | ₩30,200 | +0.33% | 2.9만 |
|---|
| 2026.03.12 | ₩30,900 | ₩31,300 | ₩30,250 | ₩30,600 | -0.97% | 3.1만 |
|---|
| 2026.03.11 | ₩31,350 | ₩32,200 | ₩30,150 | ₩31,150 | -0.64% | 5.2만 |
|---|
| 2026.03.10 | ₩30,750 | ₩31,800 | ₩30,500 | ₩31,000 | +0.81% | 3만 |
|---|
| 2026.03.09 | ₩29,300 | ₩29,700 | ₩28,150 | ₩29,350 | +0.17% | 4.2만 |
|---|
| 2026.03.06 | ₩30,950 | ₩32,300 | ₩30,650 | ₩31,200 | +0.81% | 4.5만 |
|---|
| 2026.03.05 | ₩29,450 | ₩32,400 | ₩29,450 | ₩31,450 | +6.79% | 11.6만 |
|---|
| 2026.03.04 | ₩30,750 | ₩31,800 | ₩27,800 | ₩27,800 | -9.59% | 12.8만 |
|---|
| 2026.03.03 | ₩35,250 | ₩35,250 | ₩33,000 | ₩33,000 | -6.38% | 10만 |
|---|
| 2026.02.27 | ₩34,750 | ₩35,600 | ₩33,850 | ₩34,250 | -1.44% | 12.8만 |
|---|
| 2026.02.26 | ₩37,550 | ₩39,850 | ₩33,150 | ₩33,600 | -10.52% | 85.2만 |
|---|
| 2026.02.25 | ₩33,050 | ₩33,100 | ₩31,650 | ₩31,800 | -3.78% | 5.2만 |
|---|
| 2026.02.24 | ₩33,700 | ₩34,000 | ₩32,750 | ₩33,250 | -1.34% | 2.9만 |
|---|
| 2026.02.23 | ₩34,850 | ₩34,950 | ₩33,650 | ₩33,700 | -3.30% | 4.1만 |
|---|
| 2026.02.20 | ₩33,900 | ₩35,500 | ₩33,200 | ₩34,150 | +0.74% | 7.3만 |
|---|
| 2026.02.19 | ₩33,250 | ₩34,050 | ₩32,850 | ₩33,900 | +1.95% | 4.6만 |
|---|
| 2026.02.13 | ₩32,550 | ₩33,500 | ₩32,300 | ₩33,050 | +1.54% | 2.9만 |
|---|
| 2026.02.12 | ₩33,400 | ₩33,400 | ₩32,650 | ₩33,200 | -0.60% | 2.3만 |
|---|
| 2026.02.11 | ₩34,150 | ₩34,150 | ₩32,500 | ₩33,100 | -3.07% | 3만 |
|---|
| 2026.02.10 | ₩34,350 | ₩34,350 | ₩33,250 | ₩33,600 | -2.18% | 3.1만 |
|---|
| 2026.02.09 | ₩32,700 | ₩35,500 | ₩32,550 | ₩33,900 | +3.67% | 10.1만 |
|---|
| 2026.02.06 | ₩32,200 | ₩32,900 | ₩31,050 | ₩32,050 | -0.47% | 5.4만 |
|---|
| 2026.02.05 | ₩35,100 | ₩35,100 | ₩33,550 | ₩33,550 | -4.42% | 6.3만 |
|---|
| 2026.02.04 | ₩34,200 | ₩35,500 | ₩33,900 | ₩34,400 | +0.58% | 7.3만 |
|---|
| 2026.02.03 | ₩34,500 | ₩35,200 | ₩34,050 | ₩34,850 | +1.01% | 11.1만 |
|---|
| 2026.02.02 | ₩33,900 | ₩34,800 | ₩33,050 | ₩33,500 | -1.18% | 8.6만 |
|---|
| 2026.01.30 | ₩34,750 | ₩34,900 | ₩33,400 | ₩33,400 | -3.88% | 8.7만 |
|---|
| 2026.01.29 | ₩33,800 | ₩35,300 | ₩33,050 | ₩34,950 | +3.40% | 14.4만 |
|---|
| 2026.01.28 | ₩36,500 | ₩36,850 | ₩33,150 | ₩33,800 | -7.40% | 25.9만 |
|---|
| 2026.01.27 | ₩35,750 | ₩38,400 | ₩35,250 | ₩36,600 | +2.38% | 37.6만 |
|---|
| 2026.01.26 | ₩36,100 | ₩39,650 | ₩32,700 | ₩36,800 | +1.94% | 112.4만 |
|---|
| 2026.01.23 | ₩27,100 | ₩34,700 | ₩27,000 | ₩34,200 | +26.20% | 87.7만 |
|---|
| 2026.01.22 | ₩27,350 | ₩27,500 | ₩26,600 | ₩27,050 | -1.10% | 2.5만 |
|---|
| 2026.01.21 | ₩27,950 | ₩28,000 | ₩27,050 | ₩27,100 | -3.04% | 3.7만 |
|---|
| 2026.01.20 | ₩27,850 | ₩29,150 | ₩27,300 | ₩28,600 | +2.69% | 5.8만 |
|---|
| 2026.01.19 | ₩28,650 | ₩28,700 | ₩27,900 | ₩27,950 | -2.44% | 4만 |
|---|
| 2026.01.16 | ₩30,000 | ₩30,850 | ₩28,600 | ₩28,650 | -4.50% | 6.5만 |
|---|
| 2026.01.15 | ₩29,100 | ₩29,150 | ₩28,600 | ₩28,900 | -0.69% | 2.6만 |
|---|
| 2026.01.14 | ₩29,350 | ₩29,550 | ₩28,950 | ₩29,100 | -0.85% | 1.7만 |
|---|
| 2026.01.13 | ₩29,000 | ₩29,350 | ₩28,550 | ₩29,100 | +0.34% | 2.7만 |
|---|
| 2026.01.12 | ₩29,000 | ₩29,450 | ₩28,500 | ₩29,100 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩28,500 | ₩29,200 | ₩28,500 | ₩29,200 | +2.46% | 2.7만 |
|---|
| 2026.01.08 | ₩29,500 | ₩29,600 | ₩28,450 | ₩28,500 | -3.39% | 3.2만 |
|---|
| 2026.01.07 | ₩30,500 | ₩30,500 | ₩29,000 | ₩29,700 | -2.62% | 6.2만 |
|---|
| 2026.01.06 | ₩29,950 | ₩30,550 | ₩29,550 | ₩30,300 | +1.17% | 4.9만 |
|---|
| 2026.01.05 | ₩29,100 | ₩29,750 | ₩28,900 | ₩29,650 | +1.89% | 3.2만 |
|---|
| 2026.01.02 | ₩27,900 | ₩29,350 | ₩27,850 | ₩29,100 | +4.30% | 3.1만 |
|---|
| 2025.12.30 | ₩27,950 | ₩28,450 | ₩27,850 | ₩28,400 | +1.61% | 4.6만 |
|---|
| 2025.12.29 | ₩27,950 | ₩28,900 | ₩27,950 | ₩28,350 | +1.43% | 3.2만 |
|---|
| 2025.12.26 | ₩28,450 | ₩28,900 | ₩28,250 | ₩28,300 | -0.53% | 3만 |
|---|
| 2025.12.24 | ₩29,000 | ₩29,000 | ₩28,200 | ₩28,450 | -1.90% | 3.8만 |
|---|
| 2025.12.23 | ₩28,800 | ₩29,650 | ₩28,500 | ₩28,750 | -0.17% | 4.4만 |
|---|
| 2025.12.22 | ₩28,450 | ₩29,200 | ₩28,350 | ₩28,800 | +1.23% | 7만 |
|---|
| 2025.12.19 | ₩27,800 | ₩28,150 | ₩27,300 | ₩27,750 | -0.18% | 11.6만 |
|---|
| 2025.12.18 | ₩27,600 | ₩28,500 | ₩27,300 | ₩27,700 | +0.36% | 4만 |
|---|
| 2025.12.17 | ₩28,700 | ₩28,850 | ₩28,100 | ₩28,100 | -2.09% | 3.8만 |
|---|
| 2025.12.16 | ₩29,750 | ₩29,900 | ₩28,300 | ₩28,300 | -4.87% | 6만 |
|---|
| 2025.12.15 | ₩30,000 | ₩31,200 | ₩29,550 | ₩30,100 | +0.33% | 6.7만 |
|---|
| 2025.12.12 | ₩31,000 | ₩31,000 | ₩30,050 | ₩30,300 | -2.26% | 4만 |
|---|
| 2025.12.11 | ₩31,450 | ₩31,650 | ₩30,500 | ₩30,600 | -2.70% | 9만 |
|---|
| 2025.12.10 | ₩29,300 | ₩30,150 | ₩29,200 | ₩30,000 | +2.39% | 4.9만 |
|---|
| 2025.12.09 | ₩29,000 | ₩29,350 | ₩28,750 | ₩29,250 | +0.86% | 2.5만 |
|---|
| 2025.12.08 | ₩29,800 | ₩29,800 | ₩28,750 | ₩28,900 | -3.02% | 2.9만 |
|---|
| 2025.12.05 | ₩29,100 | ₩29,800 | ₩29,100 | ₩29,300 | +0.69% | 2.6만 |
|---|
| 2025.12.04 | ₩29,400 | ₩29,800 | ₩29,250 | ₩29,300 | -0.34% | 2.5만 |
|---|
| 2025.12.03 | ₩29,650 | ₩30,000 | ₩29,300 | ₩29,450 | -0.67% | 2.8만 |
|---|
| 2025.12.02 | ₩29,850 | ₩30,200 | ₩29,500 | ₩29,650 | -0.67% | 3.8만 |
|---|
| 2025.12.01 | ₩30,800 | ₩31,250 | ₩29,800 | ₩30,000 | -2.60% | 5.2만 |
|---|
| 2025.11.28 | ₩30,350 | ₩30,950 | ₩30,050 | ₩30,700 | +1.15% | 3.7만 |
|---|
| 2025.11.27 | ₩30,400 | ₩30,550 | ₩29,850 | ₩30,150 | -0.82% | 2.9만 |
|---|
| 2025.11.26 | ₩30,800 | ₩31,050 | ₩29,800 | ₩30,250 | -1.79% | 6.8만 |
|---|
| 2025.11.25 | ₩31,150 | ₩31,800 | ₩30,200 | ₩30,700 | -1.44% | 3.3만 |
|---|
| 2025.11.24 | ₩31,550 | ₩32,000 | ₩30,850 | ₩30,900 | -2.06% | 2.8만 |
|---|
| 2025.11.21 | ₩30,950 | ₩31,700 | ₩30,550 | ₩31,150 | +0.65% | 2.9만 |
|---|
| 2025.11.20 | ₩31,650 | ₩32,500 | ₩31,650 | ₩32,250 | +1.90% | 2.8만 |
|---|
| 2025.11.19 | ₩31,350 | ₩31,950 | ₩30,450 | ₩31,500 | +0.48% | 3.8만 |
|---|
| 2025.11.18 | ₩32,500 | ₩32,950 | ₩30,900 | ₩31,450 | -3.23% | 5.2만 |
|---|
| 2025.11.17 | ₩34,150 | ₩34,450 | ₩33,000 | ₩33,100 | -3.07% | 3.9만 |
|---|
| 2025.11.14 | ₩35,200 | ₩36,350 | ₩34,050 | ₩34,050 | -3.27% | 5.6만 |
|---|
| 2025.11.13 | ₩35,150 | ₩35,550 | ₩34,800 | ₩35,450 | +0.85% | 3.7만 |
|---|
| 2025.11.12 | ₩34,150 | ₩35,450 | ₩34,050 | ₩35,350 | +3.51% | 4.7만 |
|---|
| 2025.11.11 | ₩35,000 | ₩35,500 | ₩33,850 | ₩34,150 | -2.43% | 3.9만 |
|---|
| 2025.11.10 | ₩33,850 | ₩35,300 | ₩33,850 | ₩35,050 | +3.55% | 3.6만 |
|---|
| 2025.11.07 | ₩33,600 | ₩34,250 | ₩33,250 | ₩33,750 | +0.45% | 3.2만 |
|---|
| 2025.11.06 | ₩34,800 | ₩35,200 | ₩33,500 | ₩34,400 | -1.15% | 3.9만 |
|---|
| 2025.11.05 | ₩34,550 | ₩34,550 | ₩33,000 | ₩34,450 | -0.29% | 5.8만 |
|---|
| 2025.11.04 | ₩34,800 | ₩35,550 | ₩34,550 | ₩34,850 | +0.14% | 2.9만 |
|---|
| 2025.11.03 | ₩35,300 | ₩35,950 | ₩34,750 | ₩34,750 | -1.56% | 3.3만 |
|---|
| 2025.10.31 | ₩35,750 | ₩35,850 | ₩35,000 | ₩35,200 | -1.54% | 3.6만 |
|---|
| 2025.10.30 | ₩36,850 | ₩37,050 | ₩35,150 | ₩35,600 | -3.39% | 7.2만 |
|---|
| 2025.10.29 | ₩37,700 | ₩37,900 | ₩36,950 | ₩37,200 | -1.33% | 5.6만 |
|---|
| 2025.10.28 | ₩37,550 | ₩38,250 | ₩37,200 | ₩37,550 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩36,750 | ₩37,600 | ₩36,450 | ₩37,050 | +0.82% | 6만 |
|---|
| 2025.10.24 | ₩37,500 | ₩37,500 | ₩36,700 | ₩36,800 | -1.87% | 4.4만 |
|---|
| 2025.10.23 | ₩37,350 | ₩38,150 | ₩36,850 | ₩37,050 | -0.80% | 4.3만 |
|---|
| 2025.10.22 | ₩37,800 | ₩38,150 | ₩37,100 | ₩37,650 | -0.40% | 3.8만 |
|---|
| 2025.10.21 | ₩39,000 | ₩39,350 | ₩37,700 | ₩37,900 | -2.82% | 7.6만 |
|---|
| 2025.10.20 | ₩38,500 | ₩38,800 | ₩38,000 | ₩38,300 | -0.52% | 6.5만 |
|---|
| 2025.10.17 | ₩37,700 | ₩38,200 | ₩37,200 | ₩37,300 | -1.06% | 7.8만 |
|---|
| 2025.10.16 | ₩38,800 | ₩39,650 | ₩38,350 | ₩38,550 | -0.64% | 8만 |
|---|
| 2025.10.15 | ₩39,900 | ₩40,350 | ₩38,700 | ₩39,150 | -1.88% | 15.4만 |
|---|
| 2025.10.14 | ₩37,950 | ₩38,850 | ₩37,050 | ₩37,600 | -0.92% | 16.1만 |
|---|
| 2025.10.13 | ₩37,400 | ₩37,850 | ₩36,800 | ₩37,150 | -0.67% | 7.7만 |
|---|
| 2025.10.10 | ₩38,150 | ₩38,850 | ₩37,500 | ₩38,200 | +0.13% | 10.6만 |
|---|