시장 데이터를 불러오는 중
전체 종목
카카오뱅크 과거 주가
323410.KS · KOSPI
주요 제품·사업: 은행 및 금융서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
323410.KS · KOSPI
주요 제품·사업: 은행 및 금융서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,710 | ₩19,860 | ₩19,470 | ₩19,470 | -1.22% | 85.5만 |
| 2026.10.07 | ₩19,990 | ₩20,100 | ₩19,820 | ₩19,860 | -0.65% | 41.4만 |
| 2026.10.06 | ₩19,840 | ₩20,100 | ₩19,710 | ₩20,100 | +1.31% | 74.6만 |
| 2026.10.02 | ₩19,810 | ₩19,830 | ₩19,610 | ₩19,700 | -0.56% | 63.1만 |
| 2026.10.01 | ₩19,880 | ₩19,880 | ₩19,720 | ₩19,760 | -0.60% | 55.2만 |
| 2026.09.30 | ₩20,250 | ₩20,250 | ₩19,810 | ₩19,890 | -1.78% | 93.7만 |
| 2026.09.29 | ₩20,450 | ₩20,450 | ₩20,000 | ₩20,250 | -0.98% | 58.7만 |
| 2026.09.28 | ₩19,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,950 |
| ₩20,500 |
| +2.71% |
| 84.1만 |
| 2026.09.23 | ₩20,200 | ₩20,450 | ₩19,900 | ₩19,920 | -1.39% | 97.6만 |
|---|
| 2026.09.22 | ₩20,300 | ₩20,400 | ₩20,050 | ₩20,200 | -0.49% | 88.9만 |
|---|
| 2026.09.21 | ₩20,450 | ₩20,450 | ₩20,050 | ₩20,100 | -1.71% | 69.5만 |
|---|
| 2026.09.18 | ₩21,000 | ₩21,050 | ₩20,450 | ₩20,450 | -2.62% | 187.4만 |
|---|
| 2026.09.17 | ₩20,850 | ₩21,050 | ₩20,600 | ₩20,700 | -0.72% | 59.1만 |
|---|
| 2026.09.16 | ₩21,150 | ₩21,200 | ₩20,750 | ₩20,800 | -1.65% | 60.1만 |
|---|
| 2026.09.15 | ₩21,350 | ₩21,600 | ₩21,150 | ₩21,150 | -0.94% | 52.9만 |
|---|
| 2026.09.14 | ₩21,250 | ₩21,750 | ₩21,050 | ₩21,600 | +1.65% | 54.8만 |
|---|
| 2026.09.11 | ₩21,100 | ₩21,600 | ₩21,100 | ₩21,350 | +1.18% | 52.4만 |
|---|
| 2026.09.10 | ₩21,400 | ₩21,650 | ₩21,150 | ₩21,350 | -0.23% | 161.3만 |
|---|
| 2026.09.09 | ₩21,950 | ₩21,950 | ₩21,500 | ₩21,600 | -1.59% | 50.8만 |
|---|
| 2026.09.08 | ₩22,250 | ₩22,450 | ₩21,850 | ₩21,900 | -1.57% | 57.7만 |
|---|
| 2026.09.07 | ₩22,150 | ₩22,150 | ₩21,700 | ₩22,050 | -0.45% | 54.6만 |
|---|
| 2026.09.04 | ₩21,850 | ₩22,150 | ₩21,650 | ₩21,950 | +0.46% | 55.2만 |
|---|
| 2026.09.03 | ₩21,950 | ₩22,500 | ₩21,550 | ₩21,800 | -0.68% | 100.2만 |
|---|
| 2026.09.02 | ₩21,700 | ₩22,100 | ₩21,500 | ₩21,900 | +0.92% | 56.7만 |
|---|
| 2026.09.01 | ₩21,650 | ₩22,050 | ₩21,550 | ₩21,950 | +1.39% | 55.6만 |
|---|
| 2026.08.31 | ₩21,750 | ₩22,000 | ₩21,500 | ₩21,850 | +0.46% | 162.4만 |
|---|
| 2026.08.28 | ₩21,450 | ₩21,900 | ₩21,350 | ₩21,850 | +1.86% | 60만 |
|---|
| 2026.08.27 | ₩21,700 | ₩22,000 | ₩21,400 | ₩21,600 | -0.46% | 62.4만 |
|---|
| 2026.08.26 | ₩21,700 | ₩21,750 | ₩21,300 | ₩21,500 | -0.92% | 71.3만 |
|---|
| 2026.08.25 | ₩21,500 | ₩21,750 | ₩21,200 | ₩21,600 | +0.47% | 44.6만 |
|---|
| 2026.08.24 | ₩21,400 | ₩21,600 | ₩21,050 | ₩21,600 | +0.93% | 53.9만 |
|---|
| 2026.08.21 | ₩21,200 | ₩21,350 | ₩20,800 | ₩21,300 | +0.47% | 57.8만 |
|---|
| 2026.08.20 | ₩21,500 | ₩21,850 | ₩21,200 | ₩21,200 | -1.40% | 74.6만 |
|---|
| 2026.08.19 | ₩21,550 | ₩21,650 | ₩21,000 | ₩21,500 | -0.23% | 64.8만 |
|---|
| 2026.08.18 | ₩22,200 | ₩22,250 | ₩21,700 | ₩21,950 | -1.13% | 65.8만 |
|---|
| 2026.08.14 | ₩21,950 | ₩22,500 | ₩21,900 | ₩22,200 | +1.14% | 57.8만 |
|---|
| 2026.08.13 | ₩21,900 | ₩22,450 | ₩21,775 | ₩22,150 | +1.14% | 128.2만 |
|---|
| 2026.08.12 | ₩22,100 | ₩22,500 | ₩21,750 | ₩21,750 | -1.58% | 78.1만 |
|---|
| 2026.08.11 | ₩22,100 | ₩22,600 | ₩21,900 | ₩22,200 | +0.45% | 67.8만 |
|---|
| 2026.08.10 | ₩22,000 | ₩22,150 | ₩21,450 | ₩22,150 | +0.68% | 85.1만 |
|---|
| 2026.08.07 | ₩21,450 | ₩22,050 | ₩21,300 | ₩22,000 | +2.56% | 83.4만 |
|---|
| 2026.08.06 | ₩21,650 | ₩21,650 | ₩21,150 | ₩21,600 | -0.23% | 78만 |
|---|
| 2026.08.05 | ₩22,150 | ₩22,650 | ₩21,400 | ₩21,550 | -2.71% | 122.7만 |
|---|
| 2026.08.04 | ₩21,850 | ₩22,050 | ₩21,600 | ₩21,850 | 0.00% | 70.4만 |
|---|
| 2026.08.03 | ₩21,750 | ₩21,900 | ₩21,350 | ₩21,850 | +0.46% | 71.7만 |
|---|
| 2026.07.31 | ₩21,950 | ₩22,150 | ₩21,600 | ₩22,100 | +0.68% | 102.1만 |
|---|
| 2026.07.30 | ₩21,050 | ₩22,300 | ₩21,000 | ₩21,800 | +3.56% | 128.3만 |
|---|
| 2026.07.29 | ₩21,250 | ₩22,200 | ₩20,750 | ₩21,150 | -0.47% | 120만 |
|---|
| 2026.07.28 | ₩22,000 | ₩22,150 | ₩20,800 | ₩21,300 | -3.18% | 61.8만 |
|---|
| 2026.07.27 | ₩22,200 | ₩22,400 | ₩21,900 | ₩22,150 | -0.23% | 41.1만 |
|---|
| 2026.07.24 | ₩21,750 | ₩22,150 | ₩21,500 | ₩22,050 | +1.38% | 56.1만 |
|---|
| 2026.07.23 | ₩21,450 | ₩22,150 | ₩21,450 | ₩22,100 | +3.03% | 76.4만 |
|---|
| 2026.07.22 | ₩22,350 | ₩22,800 | ₩21,450 | ₩21,550 | -3.58% | 100.3만 |
|---|
| 2026.07.21 | ₩22,350 | ₩22,650 | ₩21,800 | ₩22,200 | -0.67% | 97.6만 |
|---|
| 2026.07.20 | ₩23,000 | ₩23,000 | ₩22,100 | ₩22,550 | -1.96% | 80.7만 |
|---|
| 2026.07.16 | ₩22,750 | ₩23,150 | ₩22,050 | ₩23,000 | +1.10% | 80.7만 |
|---|
| 2026.07.15 | ₩23,450 | ₩23,600 | ₩22,500 | ₩22,600 | -3.62% | 105.5만 |
|---|
| 2026.07.14 | ₩23,350 | ₩23,850 | ₩22,700 | ₩23,100 | -1.07% | 183.2만 |
|---|
| 2026.07.13 | ₩23,100 | ₩23,700 | ₩22,800 | ₩23,300 | +0.87% | 140.3만 |
|---|
| 2026.07.10 | ₩21,800 | ₩23,050 | ₩21,500 | ₩22,900 | +5.05% | 132.6만 |
|---|
| 2026.07.09 | ₩22,050 | ₩22,250 | ₩20,800 | ₩21,600 | -2.04% | 129.4만 |
|---|
| 2026.07.08 | ₩22,900 | ₩22,950 | ₩21,700 | ₩22,000 | -3.93% | 86.5만 |
|---|
| 2026.07.07 | ₩22,400 | ₩22,850 | ₩22,100 | ₩22,850 | +2.01% | 69만 |
|---|
| 2026.07.06 | ₩22,350 | ₩22,750 | ₩22,100 | ₩22,400 | +0.22% | 67.1만 |
|---|
| 2026.07.03 | ₩22,100 | ₩22,600 | ₩21,350 | ₩22,250 | +0.68% | 107.3만 |
|---|
| 2026.07.02 | ₩21,300 | ₩22,200 | ₩20,500 | ₩22,050 | +3.52% | 110.3만 |
|---|
| 2026.07.01 | ₩21,500 | ₩21,500 | ₩20,350 | ₩20,900 | -2.79% | 63.8만 |
|---|
| 2026.06.30 | ₩20,950 | ₩21,300 | ₩20,700 | ₩20,900 | -0.24% | 70.3만 |
|---|
| 2026.06.29 | ₩19,940 | ₩21,150 | ₩19,880 | ₩21,150 | +6.07% | 111.4만 |
|---|
| 2026.06.26 | ₩20,300 | ₩20,450 | ₩19,110 | ₩19,750 | -2.71% | 90.6만 |
|---|
| 2026.06.25 | ₩20,250 | ₩21,300 | ₩20,250 | ₩20,450 | +0.99% | 66만 |
|---|
| 2026.06.24 | ₩20,400 | ₩20,600 | ₩19,810 | ₩20,050 | -1.72% | 106만 |
|---|
| 2026.06.23 | ₩21,200 | ₩21,550 | ₩20,200 | ₩20,250 | -4.48% | 113.9만 |
|---|
| 2026.06.22 | ₩22,800 | ₩22,800 | ₩21,000 | ₩21,000 | -7.89% | 99.4만 |
|---|
| 2026.06.19 | ₩22,950 | ₩23,150 | ₩21,700 | ₩22,150 | -3.49% | 127.1만 |
|---|
| 2026.06.18 | ₩23,500 | ₩23,600 | ₩22,900 | ₩22,900 | -2.55% | 72.1만 |
|---|
| 2026.06.17 | ₩24,350 | ₩24,450 | ₩23,600 | ₩23,650 | -2.87% | 62.5만 |
|---|
| 2026.06.16 | ₩23,800 | ₩24,600 | ₩23,800 | ₩24,150 | +1.47% | 100.2만 |
|---|
| 2026.06.15 | ₩24,050 | ₩24,500 | ₩23,600 | ₩23,800 | -1.04% | 90.7만 |
|---|
| 2026.06.12 | ₩23,800 | ₩24,450 | ₩23,250 | ₩23,750 | -0.21% | 108만 |
|---|
| 2026.06.11 | ₩24,300 | ₩24,500 | ₩22,600 | ₩23,400 | -3.70% | 210.8만 |
|---|
| 2026.06.10 | ₩23,900 | ₩25,000 | ₩23,750 | ₩24,750 | +3.56% | 1.4천 |
|---|
| 2026.06.09 | ₩22,550 | ₩24,600 | ₩22,550 | ₩24,400 | +8.20% | 247.2만 |
|---|
| 2026.06.08 | ₩22,050 | ₩22,825 | ₩21,700 | ₩22,750 | +3.17% | 147.1만 |
|---|
| 2026.06.05 | ₩22,950 | ₩23,200 | ₩22,100 | ₩23,050 | +0.44% | 115.8만 |
|---|
| 2026.06.04 | ₩22,100 | ₩22,950 | ₩21,950 | ₩22,550 | +2.04% | 92.3만 |
|---|
| 2026.06.02 | ₩21,950 | ₩22,150 | ₩21,300 | ₩22,000 | +0.23% | 93.2만 |
|---|
| 2026.06.01 | ₩22,300 | ₩22,650 | ₩21,550 | ₩22,150 | -0.67% | 114.1만 |
|---|
| 2026.05.29 | ₩21,750 | ₩22,450 | ₩21,450 | ₩22,400 | +2.99% | 383.3만 |
|---|
| 2026.05.28 | ₩21,950 | ₩21,950 | ₩20,850 | ₩21,400 | -2.51% | 141.4만 |
|---|
| 2026.05.27 | ₩22,250 | ₩22,550 | ₩21,650 | ₩21,850 | -1.80% | 115.6만 |
|---|
| 2026.05.26 | ₩23,050 | ₩23,250 | ₩22,250 | ₩22,400 | -2.82% | 94.8만 |
|---|
| 2026.05.22 | ₩22,750 | ₩23,050 | ₩22,600 | ₩22,800 | +0.22% | 82.4만 |
|---|
| 2026.05.21 | ₩22,200 | ₩22,800 | ₩22,150 | ₩22,500 | +1.35% | 79.5만 |
|---|
| 2026.05.20 | ₩22,500 | ₩22,550 | ₩21,650 | ₩21,950 | -2.44% | 97.9만 |
|---|
| 2026.05.19 | ₩22,150 | ₩22,550 | ₩22,000 | ₩22,200 | +0.23% | 90.5만 |
|---|
| 2026.05.18 | ₩22,550 | ₩22,700 | ₩21,800 | ₩22,300 | -1.11% | 91.8만 |
|---|
| 2026.05.15 | ₩23,250 | ₩23,350 | ₩22,250 | ₩22,450 | -3.44% | 97.5만 |
|---|
| 2026.05.14 | ₩22,150 | ₩23,600 | ₩22,100 | ₩23,600 | +6.55% | 138.7만 |
|---|
| 2026.05.13 | ₩23,000 | ₩23,000 | ₩21,950 | ₩22,050 | -4.13% | 125만 |
|---|
| 2026.05.12 | ₩23,550 | ₩23,600 | ₩22,350 | ₩22,550 | -4.25% | 137.4만 |
|---|
| 2026.05.11 | ₩23,650 | ₩23,700 | ₩23,050 | ₩23,150 | -2.11% | 94.1만 |
|---|
| 2026.05.08 | ₩24,100 | ₩24,150 | ₩23,500 | ₩23,650 | -1.87% | 107.7만 |
|---|
| 2026.05.07 | ₩25,350 | ₩25,350 | ₩23,800 | ₩23,900 | -5.72% | 173.7만 |
|---|
| 2026.05.06 | ₩24,750 | ₩26,050 | ₩24,650 | ₩25,000 | +1.01% | 239.3만 |
|---|
| 2026.05.04 | ₩24,700 | ₩25,000 | ₩24,250 | ₩24,400 | -1.21% | 97.4만 |
|---|
| 2026.04.30 | ₩24,450 | ₩24,700 | ₩24,200 | ₩24,350 | -0.41% | 76.8만 |
|---|
| 2026.04.29 | ₩25,050 | ₩25,150 | ₩24,500 | ₩24,550 | -2.00% | 41만 |
|---|
| 2026.04.28 | ₩25,000 | ₩25,300 | ₩24,850 | ₩24,950 | -0.20% | 61.7만 |
|---|
| 2026.04.27 | ₩25,600 | ₩25,650 | ₩24,900 | ₩24,950 | -2.54% | 54만 |
|---|
| 2026.04.24 | ₩25,000 | ₩25,450 | ₩24,850 | ₩25,300 | +1.20% | 56.7만 |
|---|
| 2026.04.23 | ₩25,200 | ₩25,200 | ₩24,650 | ₩25,100 | -0.40% | 60.9만 |
|---|
| 2026.04.22 | ₩24,800 | ₩24,900 | ₩24,350 | ₩24,650 | -0.60% | 55.4만 |
|---|
| 2026.04.21 | ₩25,200 | ₩25,350 | ₩24,700 | ₩24,950 | -0.99% | 58.5만 |
|---|
| 2026.04.20 | ₩25,350 | ₩25,600 | ₩25,100 | ₩25,150 | -0.79% | 54.7만 |
|---|
| 2026.04.17 | ₩25,650 | ₩25,750 | ₩25,250 | ₩25,350 | -1.17% | 48.9만 |
|---|
| 2026.04.16 | ₩25,850 | ₩26,000 | ₩25,500 | ₩25,650 | -0.77% | 53.8만 |
|---|
| 2026.04.15 | ₩25,500 | ₩26,050 | ₩25,400 | ₩25,500 | 0.00% | 88.7만 |
|---|
| 2026.04.14 | ₩25,200 | ₩25,500 | ₩25,100 | ₩25,250 | +0.20% | 66.2만 |
|---|
| 2026.04.13 | ₩25,000 | ₩25,150 | ₩24,700 | ₩24,950 | -0.20% | 49.1만 |
|---|
| 2026.04.10 | ₩25,200 | ₩25,550 | ₩25,100 | ₩25,250 | +0.20% | 66.7만 |
|---|
| 2026.04.09 | ₩24,800 | ₩25,250 | ₩24,550 | ₩25,250 | +1.81% | 70.9만 |
|---|
| 2026.04.08 | ₩24,650 | ₩25,100 | ₩24,450 | ₩24,850 | +0.81% | 98.6만 |
|---|
| 2026.04.07 | ₩23,600 | ₩24,300 | ₩23,550 | ₩23,650 | +0.21% | 72.4만 |
|---|
| 2026.04.06 | ₩23,450 | ₩24,050 | ₩23,300 | ₩23,650 | +0.85% | 55.8만 |
|---|
| 2026.04.03 | ₩23,950 | ₩24,100 | ₩23,250 | ₩23,450 | -2.09% | 69.9만 |
|---|
| 2026.04.02 | ₩24,700 | ₩24,875 | ₩23,200 | ₩23,700 | -4.05% | 102.2만 |
|---|
| 2026.04.01 | ₩24,850 | ₩24,900 | ₩24,250 | ₩24,700 | -0.60% | 93.7만 |
|---|
| 2026.03.31 | ₩23,900 | ₩24,450 | ₩23,750 | ₩23,950 | +0.21% | 85.5만 |
|---|
| 2026.03.30 | ₩23,650 | ₩24,500 | ₩23,600 | ₩24,400 | +3.17% | 53.1만 |
|---|
| 2026.03.27 | ₩24,000 | ₩24,750 | ₩23,650 | ₩24,650 | +2.71% | 53.7만 |
|---|
| 2026.03.26 | ₩24,800 | ₩24,800 | ₩24,250 | ₩24,500 | -1.21% | 58.2만 |
|---|
| 2026.03.25 | ₩24,350 | ₩24,750 | ₩24,150 | ₩24,550 | +0.82% | 89.3만 |
|---|
| 2026.03.24 | ₩24,400 | ₩24,450 | ₩23,200 | ₩23,800 | -2.46% | 81.7만 |
|---|
| 2026.03.23 | ₩24,050 | ₩24,250 | ₩23,400 | ₩23,500 | -2.29% | 112.6만 |
|---|
| 2026.03.20 | ₩24,650 | ₩25,600 | ₩24,650 | ₩25,100 | +1.83% | 82.5만 |
|---|
| 2026.03.19 | ₩23,900 | ₩24,950 | ₩23,900 | ₩24,650 | +3.14% | 69.5만 |
|---|
| 2026.03.18 | ₩24,400 | ₩24,850 | ₩24,250 | ₩24,500 | +0.41% | 80.8만 |
|---|
| 2026.03.17 | ₩23,950 | ₩24,300 | ₩23,900 | ₩23,950 | 0.00% | 56.3만 |
|---|
| 2026.03.16 | ₩23,650 | ₩23,950 | ₩23,400 | ₩23,550 | -0.42% | 61.3만 |
|---|
| 2026.03.13 | ₩24,000 | ₩24,250 | ₩23,750 | ₩23,850 | -0.63% | 76.1만 |
|---|
| 2026.03.12 | ₩24,100 | ₩24,750 | ₩23,950 | ₩24,750 | +2.70% | 83.3만 |
|---|
| 2026.03.11 | ₩24,600 | ₩25,150 | ₩24,150 | ₩24,300 | -1.22% | 80.7만 |
|---|
| 2026.03.10 | ₩24,550 | ₩24,700 | ₩23,800 | ₩24,200 | -1.43% | 103.3만 |
|---|
| 2026.03.09 | ₩22,950 | ₩23,750 | ₩22,550 | ₩23,750 | +3.49% | 101.4만 |
|---|
| 2026.03.06 | ₩23,550 | ₩24,600 | ₩23,450 | ₩24,100 | +2.34% | 107만 |
|---|
| 2026.03.05 | ₩23,800 | ₩24,650 | ₩23,650 | ₩24,050 | +1.05% | 165.2만 |
|---|
| 2026.03.04 | ₩24,800 | ₩24,850 | ₩22,050 | ₩22,200 | -10.48% | 201.6만 |
|---|
| 2026.03.03 | ₩27,150 | ₩27,200 | ₩25,300 | ₩25,500 | -6.08% | 177.2만 |
|---|
| 2026.02.27 | ₩27,550 | ₩27,550 | ₩26,550 | ₩27,150 | -1.45% | 279.1만 |
|---|
| 2026.02.26 | ₩28,300 | ₩28,800 | ₩27,850 | ₩27,900 | -1.41% | 147.6만 |
|---|
| 2026.02.25 | ₩28,450 | ₩28,450 | ₩27,750 | ₩28,000 | -1.58% | 125.2만 |
|---|
| 2026.02.24 | ₩28,600 | ₩28,600 | ₩27,750 | ₩28,450 | -0.52% | 107.8만 |
|---|
| 2026.02.23 | ₩29,300 | ₩29,300 | ₩28,200 | ₩28,400 | -3.07% | 142.9만 |
|---|
| 2026.02.20 | ₩28,000 | ₩29,500 | ₩28,000 | ₩28,700 | +2.50% | 210.7만 |
|---|
| 2026.02.19 | ₩27,500 | ₩28,200 | ₩27,000 | ₩28,100 | +2.18% | 157.8만 |
|---|
| 2026.02.13 | ₩27,900 | ₩28,450 | ₩27,300 | ₩27,400 | -1.79% | 191만 |
|---|
| 2026.02.12 | ₩28,700 | ₩28,700 | ₩27,250 | ₩28,550 | -0.52% | 258.9만 |
|---|
| 2026.02.11 | ₩28,000 | ₩28,250 | ₩27,000 | ₩28,050 | +0.18% | 288만 |
|---|
| 2026.02.10 | ₩26,700 | ₩28,800 | ₩26,650 | ₩27,400 | +2.62% | 637.6만 |
|---|
| 2026.02.09 | ₩26,750 | ₩27,100 | ₩25,850 | ₩26,600 | -0.56% | 279.1만 |
|---|
| 2026.02.06 | ₩26,950 | ₩27,000 | ₩25,150 | ₩26,000 | -3.53% | 423.8만 |
|---|
| 2026.02.05 | ₩25,500 | ₩29,150 | ₩25,050 | ₩26,850 | +5.29% | 2062.6만 |
|---|
| 2026.02.04 | ₩23,300 | ₩26,400 | ₩23,100 | ₩25,000 | +7.30% | 835.3만 |
|---|
| 2026.02.03 | ₩22,650 | ₩23,250 | ₩22,500 | ₩23,100 | +1.99% | 107.4만 |
|---|
| 2026.02.02 | ₩22,950 | ₩23,100 | ₩21,950 | ₩22,100 | -3.70% | 141.4만 |
|---|
| 2026.01.30 | ₩23,450 | ₩23,600 | ₩22,800 | ₩22,900 | -2.35% | 141.6만 |
|---|
| 2026.01.29 | ₩23,400 | ₩23,850 | ₩23,050 | ₩23,600 | +0.85% | 145.1만 |
|---|
| 2026.01.28 | ₩23,700 | ₩23,750 | ₩23,100 | ₩23,500 | -0.84% | 193.2만 |
|---|
| 2026.01.27 | ₩23,050 | ₩23,450 | ₩22,850 | ₩23,400 | +1.52% | 175.9만 |
|---|
| 2026.01.26 | ₩23,750 | ₩23,800 | ₩22,600 | ₩23,050 | -2.95% | 266만 |
|---|
| 2026.01.23 | ₩21,450 | ₩23,900 | ₩21,450 | ₩23,500 | +9.56% | 702.5만 |
|---|
| 2026.01.22 | ₩21,200 | ₩21,500 | ₩21,150 | ₩21,400 | +0.94% | 114.5만 |
|---|
| 2026.01.21 | ₩21,250 | ₩21,350 | ₩21,050 | ₩21,250 | 0.00% | 84.2만 |
|---|
| 2026.01.20 | ₩21,100 | ₩21,900 | ₩21,100 | ₩21,650 | +2.61% | 128.8만 |
|---|
| 2026.01.19 | ₩21,300 | ₩21,300 | ₩21,050 | ₩21,100 | -0.94% | 91.9만 |
|---|
| 2026.01.16 | ₩21,400 | ₩21,450 | ₩21,200 | ₩21,350 | -0.23% | 70.5만 |
|---|
| 2026.01.15 | ₩21,400 | ₩21,550 | ₩21,300 | ₩21,300 | -0.47% | 79.1만 |
|---|
| 2026.01.14 | ₩21,600 | ₩21,600 | ₩21,350 | ₩21,400 | -0.93% | 47.8만 |
|---|
| 2026.01.13 | ₩21,350 | ₩21,500 | ₩21,250 | ₩21,500 | +0.70% | 77.7만 |
|---|
| 2026.01.12 | ₩21,450 | ₩21,600 | ₩21,150 | ₩21,300 | -0.70% | 84.4만 |
|---|
| 2026.01.09 | ₩21,450 | ₩21,650 | ₩21,350 | ₩21,600 | +0.70% | 47.1만 |
|---|
| 2026.01.08 | ₩21,500 | ₩21,550 | ₩21,100 | ₩21,300 | -0.93% | 98.1만 |
|---|
| 2026.01.07 | ₩22,550 | ₩22,750 | ₩21,450 | ₩21,600 | -4.21% | 174.4만 |
|---|
| 2026.01.06 | ₩22,200 | ₩22,750 | ₩22,100 | ₩22,600 | +1.80% | 134.7만 |
|---|
| 2026.01.05 | ₩21,950 | ₩22,200 | ₩21,800 | ₩22,000 | +0.23% | 81.2만 |
|---|
| 2026.01.02 | ₩21,700 | ₩22,000 | ₩21,600 | ₩21,900 | +0.92% | 48.3만 |
|---|
| 2025.12.30 | ₩21,650 | ₩21,800 | ₩21,600 | ₩21,600 | -0.23% | 29.1만 |
|---|
| 2025.12.29 | ₩21,400 | ₩21,800 | ₩21,300 | ₩21,800 | +1.87% | 41.2만 |
|---|
| 2025.12.26 | ₩22,050 | ₩22,100 | ₩21,500 | ₩21,600 | -2.04% | 53.8만 |
|---|
| 2025.12.24 | ₩21,900 | ₩22,150 | ₩21,850 | ₩22,100 | +0.91% | 44.2만 |
|---|
| 2025.12.23 | ₩21,950 | ₩22,000 | ₩21,800 | ₩21,900 | -0.23% | 37.8만 |
|---|
| 2025.12.22 | ₩21,850 | ₩22,000 | ₩21,750 | ₩21,950 | +0.46% | 55.9만 |
|---|
| 2025.12.19 | ₩21,300 | ₩21,750 | ₩21,150 | ₩21,750 | +2.11% | 68.3만 |
|---|
| 2025.12.18 | ₩21,100 | ₩21,300 | ₩20,950 | ₩21,050 | -0.24% | 45.4만 |
|---|
| 2025.12.17 | ₩21,400 | ₩21,400 | ₩21,200 | ₩21,250 | -0.70% | 33.3만 |
|---|
| 2025.12.16 | ₩21,550 | ₩21,650 | ₩21,150 | ₩21,200 | -1.62% | 69.8만 |
|---|
| 2025.12.15 | ₩21,800 | ₩21,850 | ₩21,500 | ₩21,550 | -1.15% | 45.9만 |
|---|
| 2025.12.12 | ₩21,650 | ₩21,900 | ₩21,550 | ₩21,900 | +1.15% | 53.2만 |
|---|
| 2025.12.11 | ₩21,650 | ₩21,700 | ₩21,400 | ₩21,450 | -0.92% | 82.1만 |
|---|
| 2025.12.10 | ₩21,750 | ₩21,800 | ₩21,500 | ₩21,500 | -1.15% | 45.3만 |
|---|
| 2025.12.09 | ₩21,800 | ₩21,900 | ₩21,650 | ₩21,700 | -0.46% | 44만 |
|---|
| 2025.12.08 | ₩22,000 | ₩22,100 | ₩21,750 | ₩21,900 | -0.45% | 59.5만 |
|---|
| 2025.12.05 | ₩21,750 | ₩22,100 | ₩21,650 | ₩22,000 | +1.15% | 44.8만 |
|---|
| 2025.12.04 | ₩21,800 | ₩21,900 | ₩21,600 | ₩21,900 | +0.46% | 53.6만 |
|---|
| 2025.12.03 | ₩22,000 | ₩22,300 | ₩21,850 | ₩21,950 | -0.23% | 64.7만 |
|---|
| 2025.12.02 | ₩21,850 | ₩22,350 | ₩21,700 | ₩21,950 | +0.46% | 69.8만 |
|---|
| 2025.12.01 | ₩21,700 | ₩22,000 | ₩21,500 | ₩21,650 | -0.23% | 49.1만 |
|---|
| 2025.11.28 | ₩21,750 | ₩21,750 | ₩21,450 | ₩21,650 | -0.46% | 44.2만 |
|---|
| 2025.11.27 | ₩21,850 | ₩22,050 | ₩21,500 | ₩21,650 | -0.92% | 57만 |
|---|
| 2025.11.26 | ₩21,500 | ₩22,100 | ₩21,350 | ₩22,000 | +2.33% | 76.9만 |
|---|
| 2025.11.25 | ₩21,700 | ₩21,800 | ₩21,000 | ₩21,150 | -2.53% | 70.2만 |
|---|
| 2025.11.24 | ₩21,500 | ₩21,850 | ₩21,150 | ₩21,600 | +0.47% | 168.7만 |
|---|
| 2025.11.21 | ₩21,550 | ₩21,600 | ₩21,150 | ₩21,250 | -1.39% | 65.2만 |
|---|
| 2025.11.20 | ₩21,550 | ₩21,850 | ₩21,450 | ₩21,450 | -0.46% | 55.2만 |
|---|
| 2025.11.19 | ₩21,350 | ₩21,550 | ₩21,100 | ₩21,350 | 0.00% | 57.7만 |
|---|
| 2025.11.18 | ₩21,500 | ₩21,750 | ₩21,100 | ₩21,150 | -1.63% | 78.5만 |
|---|
| 2025.11.17 | ₩22,050 | ₩22,150 | ₩21,650 | ₩21,700 | -1.59% | 59만 |
|---|
| 2025.11.14 | ₩22,250 | ₩22,500 | ₩22,000 | ₩22,000 | -1.12% | 50.9만 |
|---|
| 2025.11.13 | ₩22,350 | ₩22,650 | ₩22,050 | ₩22,550 | +0.89% | 100.2만 |
|---|
| 2025.11.12 | ₩21,600 | ₩22,500 | ₩21,550 | ₩22,450 | +3.94% | 104.6만 |
|---|
| 2025.11.11 | ₩21,700 | ₩22,150 | ₩21,400 | ₩21,550 | -0.69% | 136.4만 |
|---|
| 2025.11.10 | ₩21,700 | ₩22,100 | ₩21,500 | ₩21,700 | 0.00% | 131만 |
|---|
| 2025.11.07 | ₩21,800 | ₩21,950 | ₩21,300 | ₩21,550 | -1.15% | 107.4만 |
|---|
| 2025.11.06 | ₩22,600 | ₩22,850 | ₩21,450 | ₩21,750 | -3.76% | 219만 |
|---|
| 2025.11.05 | ₩23,300 | ₩23,350 | ₩22,100 | ₩22,400 | -3.86% | 173.7만 |
|---|
| 2025.11.04 | ₩22,700 | ₩23,150 | ₩22,600 | ₩23,050 | +1.54% | 78.1만 |
|---|
| 2025.11.03 | ₩23,150 | ₩23,250 | ₩22,700 | ₩22,850 | -1.30% | 85.4만 |
|---|
| 2025.10.31 | ₩22,950 | ₩23,350 | ₩22,750 | ₩23,150 | +0.87% | 68.1만 |
|---|
| 2025.10.30 | ₩23,300 | ₩23,400 | ₩22,800 | ₩22,800 | -2.15% | 92.2만 |
|---|
| 2025.10.29 | ₩23,650 | ₩23,700 | ₩23,100 | ₩23,500 | -0.63% | 107.6만 |
|---|
| 2025.10.28 | ₩23,450 | ₩23,875 | ₩23,250 | ₩23,450 | 0.00% | 58.8만 |
|---|
| 2025.10.27 | ₩22,950 | ₩23,450 | ₩22,950 | ₩23,350 | +1.74% | 69.2만 |
|---|
| 2025.10.24 | ₩23,000 | ₩23,050 | ₩22,750 | ₩22,900 | -0.43% | 50.3만 |
|---|
| 2025.10.23 | ₩23,350 | ₩23,350 | ₩22,800 | ₩22,800 | -2.36% | 110.5만 |
|---|
| 2025.10.22 | ₩23,800 | ₩23,800 | ₩23,150 | ₩23,650 | -0.63% | 83.9만 |
|---|
| 2025.10.21 | ₩22,950 | ₩23,800 | ₩22,850 | ₩23,500 | +2.40% | 173.3만 |
|---|
| 2025.10.20 | ₩22,500 | ₩22,900 | ₩22,150 | ₩22,850 | +1.56% | 115.3만 |
|---|
| 2025.10.17 | ₩22,700 | ₩22,850 | ₩22,400 | ₩22,450 | -1.10% | 76.3만 |
|---|
| 2025.10.16 | ₩22,600 | ₩23,250 | ₩22,600 | ₩22,750 | +0.66% | 97.7만 |
|---|
| 2025.10.15 | ₩22,500 | ₩22,650 | ₩22,400 | ₩22,550 | +0.22% | 69만 |
|---|
| 2025.10.14 | ₩22,500 | ₩22,900 | ₩22,400 | ₩22,400 | -0.44% | 94만 |
|---|
| 2025.10.13 | ₩22,800 | ₩22,850 | ₩22,375 | ₩22,700 | -0.44% | 131.8만 |
|---|
| 2025.10.10 | ₩23,450 | ₩23,650 | ₩23,050 | ₩23,100 | -1.49% | 93.6만 |
|---|