시장 데이터를 불러오는 중
전체 종목
KG모빌리티플랫폼 과거 주가
381970.KS · KOSPI
주요 제품·사업: 오프라인 및 온라인 중고차 매매업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
381970.KS · KOSPI
주요 제품·사업: 오프라인 및 온라인 중고차 매매업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,260 | ₩6,400 | ₩6,210 | ₩6,280 | +0.32% | 5.2만 |
| 2026.10.07 | ₩6,320 | ₩6,410 | ₩6,250 | ₩6,280 | -0.63% | 5.6만 |
| 2026.10.06 | ₩6,290 | ₩6,330 | ₩6,240 | ₩6,330 | +0.64% | 1.5만 |
| 2026.10.02 | ₩6,250 | ₩6,320 | ₩6,220 | ₩6,320 | +1.12% | 1.3만 |
| 2026.10.01 | ₩6,320 | ₩6,360 | ₩6,220 | ₩6,220 | -1.58% | 2.7만 |
| 2026.09.30 | ₩6,300 | ₩6,410 | ₩6,280 | ₩6,320 | +0.32% | 3.4만 |
| 2026.09.29 | ₩6,390 | ₩6,500 | ₩6,210 | ₩6,370 | -0.31% | 9만 |
| 2026.09.28 | ₩6,330 | ₩6,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,320 |
| ₩6,460 |
| +2.05% |
| 9.7만 |
| 2026.09.23 | ₩6,380 | ₩6,380 | ₩6,300 | ₩6,320 | -0.94% | 2만 |
|---|
| 2026.09.22 | ₩6,350 | ₩6,400 | ₩6,330 | ₩6,380 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩6,610 | ₩6,610 | ₩6,290 | ₩6,350 | -3.93% | 7.4만 |
|---|
| 2026.09.18 | ₩6,450 | ₩6,650 | ₩6,450 | ₩6,510 | +0.93% | 6.4만 |
|---|
| 2026.09.17 | ₩6,370 | ₩6,570 | ₩6,300 | ₩6,460 | +1.41% | 6.8만 |
|---|
| 2026.09.16 | ₩6,530 | ₩6,530 | ₩6,360 | ₩6,360 | -2.60% | 3.9만 |
|---|
| 2026.09.15 | ₩6,490 | ₩6,640 | ₩6,410 | ₩6,480 | -0.15% | 7.3만 |
|---|
| 2026.09.14 | ₩6,580 | ₩6,650 | ₩6,480 | ₩6,550 | -0.46% | 7.1만 |
|---|
| 2026.09.11 | ₩6,540 | ₩6,680 | ₩6,470 | ₩6,530 | -0.15% | 7.9만 |
|---|
| 2026.09.10 | ₩6,410 | ₩6,600 | ₩6,330 | ₩6,540 | +2.03% | 8.1만 |
|---|
| 2026.09.09 | ₩6,420 | ₩6,460 | ₩6,360 | ₩6,400 | -0.31% | 3.6만 |
|---|
| 2026.09.08 | ₩6,340 | ₩6,500 | ₩6,310 | ₩6,460 | +1.89% | 13.6만 |
|---|
| 2026.09.07 | ₩6,320 | ₩6,390 | ₩6,270 | ₩6,290 | -0.47% | 3.5만 |
|---|
| 2026.09.04 | ₩6,310 | ₩6,400 | ₩6,250 | ₩6,370 | +0.95% | 11.6만 |
|---|
| 2026.09.03 | ₩6,310 | ₩6,420 | ₩6,230 | ₩6,280 | -0.48% | 9.9만 |
|---|
| 2026.09.02 | ₩6,380 | ₩6,440 | ₩6,220 | ₩6,230 | -2.35% | 7만 |
|---|
| 2026.09.01 | ₩6,370 | ₩6,430 | ₩6,320 | ₩6,430 | +0.94% | 3.7만 |
|---|
| 2026.08.31 | ₩6,320 | ₩6,410 | ₩6,260 | ₩6,370 | +0.79% | 3.4만 |
|---|
| 2026.08.28 | ₩6,240 | ₩6,430 | ₩6,140 | ₩6,410 | +2.72% | 11.7만 |
|---|
| 2026.08.27 | ₩6,300 | ₩6,310 | ₩6,150 | ₩6,210 | -1.43% | 9.9만 |
|---|
| 2026.08.26 | ₩6,270 | ₩6,350 | ₩6,150 | ₩6,290 | +0.32% | 7.5만 |
|---|
| 2026.08.25 | ₩6,050 | ₩6,300 | ₩5,990 | ₩6,210 | +2.64% | 14.2만 |
|---|
| 2026.08.24 | ₩6,120 | ₩6,170 | ₩6,020 | ₩6,100 | -0.33% | 5.9만 |
|---|
| 2026.08.21 | ₩6,180 | ₩6,200 | ₩6,020 | ₩6,120 | -0.97% | 9.8만 |
|---|
| 2026.08.20 | ₩6,260 | ₩6,330 | ₩6,100 | ₩6,170 | -1.44% | 21.4만 |
|---|
| 2026.08.19 | ₩6,450 | ₩6,460 | ₩6,160 | ₩6,250 | -3.10% | 24.4만 |
|---|
| 2026.08.18 | ₩7,100 | ₩7,130 | ₩6,490 | ₩6,590 | -7.18% | 54.8만 |
|---|
| 2026.08.14 | ₩7,690 | ₩7,790 | ₩7,500 | ₩7,760 | +0.91% | 31.4만 |
|---|
| 2026.08.13 | ₩7,770 | ₩7,800 | ₩7,640 | ₩7,710 | -0.77% | 7.2만 |
|---|
| 2026.08.12 | ₩7,960 | ₩7,960 | ₩7,670 | ₩7,750 | -2.64% | 10.2만 |
|---|
| 2026.08.11 | ₩7,870 | ₩7,930 | ₩7,700 | ₩7,930 | +0.76% | 6.6만 |
|---|
| 2026.08.10 | ₩7,760 | ₩7,850 | ₩7,690 | ₩7,850 | +1.16% | 5.9만 |
|---|
| 2026.08.07 | ₩7,680 | ₩7,800 | ₩7,660 | ₩7,750 | +0.91% | 6.1만 |
|---|
| 2026.08.06 | ₩7,610 | ₩7,700 | ₩7,510 | ₩7,680 | +0.92% | 4.8만 |
|---|
| 2026.08.05 | ₩7,700 | ₩7,750 | ₩7,560 | ₩7,600 | -1.30% | 4.2만 |
|---|
| 2026.08.04 | ₩7,350 | ₩7,630 | ₩7,350 | ₩7,550 | +2.72% | 3.2만 |
|---|
| 2026.08.03 | ₩7,430 | ₩7,480 | ₩7,280 | ₩7,310 | -1.62% | 4.9만 |
|---|
| 2026.07.31 | ₩7,160 | ₩7,450 | ₩7,160 | ₩7,380 | +3.07% | 9.6만 |
|---|
| 2026.07.30 | ₩6,830 | ₩7,450 | ₩6,830 | ₩7,150 | +4.69% | 9.3만 |
|---|
| 2026.07.29 | ₩7,030 | ₩7,400 | ₩6,990 | ₩7,190 | +2.28% | 15.4만 |
|---|
| 2026.07.28 | ₩7,550 | ₩7,550 | ₩7,120 | ₩7,190 | -4.77% | 11.8만 |
|---|
| 2026.07.27 | ₩7,420 | ₩7,660 | ₩7,420 | ₩7,550 | +1.75% | 5.7만 |
|---|
| 2026.07.24 | ₩7,500 | ₩7,690 | ₩7,340 | ₩7,410 | -1.20% | 6만 |
|---|
| 2026.07.23 | ₩7,160 | ₩7,560 | ₩7,160 | ₩7,560 | +5.59% | 6.2만 |
|---|
| 2026.07.22 | ₩7,250 | ₩7,320 | ₩7,160 | ₩7,170 | -1.10% | 6.1만 |
|---|
| 2026.07.21 | ₩7,210 | ₩7,350 | ₩7,210 | ₩7,240 | +0.42% | 5.8만 |
|---|
| 2026.07.20 | ₩7,440 | ₩7,580 | ₩7,250 | ₩7,300 | -1.88% | 7.3만 |
|---|
| 2026.07.16 | ₩7,450 | ₩7,680 | ₩7,450 | ₩7,540 | +1.21% | 9.1만 |
|---|
| 2026.07.15 | ₩7,640 | ₩7,740 | ₩7,550 | ₩7,570 | -0.92% | 6.2만 |
|---|
| 2026.07.14 | ₩7,700 | ₩7,750 | ₩7,540 | ₩7,580 | -1.56% | 10.3만 |
|---|
| 2026.07.13 | ₩7,910 | ₩7,980 | ₩7,690 | ₩7,740 | -2.15% | 7.1만 |
|---|
| 2026.07.10 | ₩7,870 | ₩8,140 | ₩7,850 | ₩7,860 | -0.13% | 9.9만 |
|---|
| 2026.07.09 | ₩7,970 | ₩8,180 | ₩7,790 | ₩7,870 | -1.25% | 7.1만 |
|---|
| 2026.07.08 | ₩8,090 | ₩8,280 | ₩8,000 | ₩8,030 | -0.74% | 10.7만 |
|---|
| 2026.07.07 | ₩8,360 | ₩8,450 | ₩8,220 | ₩8,280 | -0.96% | 7.8만 |
|---|
| 2026.07.06 | ₩8,590 | ₩8,590 | ₩8,280 | ₩8,350 | -2.79% | 7.9만 |
|---|
| 2026.07.03 | ₩8,380 | ₩8,680 | ₩8,240 | ₩8,440 | +0.72% | 6.8만 |
|---|
| 2026.07.02 | ₩8,380 | ₩8,680 | ₩8,330 | ₩8,330 | -0.60% | 7만 |
|---|
| 2026.07.01 | ₩8,370 | ₩8,710 | ₩8,370 | ₩8,590 | +2.63% | 5.9만 |
|---|
| 2026.06.30 | ₩8,600 | ₩8,680 | ₩8,370 | ₩8,370 | -2.67% | 3.3만 |
|---|
| 2026.06.29 | ₩8,290 | ₩8,680 | ₩8,170 | ₩8,510 | +2.65% | 7.9만 |
|---|
| 2026.06.26 | ₩8,410 | ₩8,520 | ₩8,100 | ₩8,290 | -1.43% | 8.4만 |
|---|
| 2026.06.25 | ₩8,550 | ₩8,700 | ₩8,400 | ₩8,400 | -1.75% | 5.8만 |
|---|
| 2026.06.24 | ₩8,440 | ₩8,610 | ₩8,410 | ₩8,530 | +1.07% | 4.2만 |
|---|
| 2026.06.23 | ₩8,750 | ₩8,870 | ₩8,450 | ₩8,520 | -2.63% | 8.7만 |
|---|
| 2026.06.22 | ₩8,910 | ₩8,970 | ₩8,710 | ₩8,750 | -1.80% | 6.2만 |
|---|
| 2026.06.19 | ₩9,210 | ₩9,210 | ₩8,940 | ₩8,970 | -2.61% | 8.9만 |
|---|
| 2026.06.18 | ₩9,210 | ₩9,270 | ₩9,100 | ₩9,110 | -1.09% | 5.9만 |
|---|
| 2026.06.17 | ₩9,370 | ₩9,370 | ₩9,160 | ₩9,190 | -1.92% | 7.2만 |
|---|
| 2026.06.16 | ₩9,350 | ₩9,490 | ₩9,150 | ₩9,180 | -1.82% | 14.2만 |
|---|
| 2026.06.15 | ₩9,830 | ₩9,830 | ₩9,110 | ₩9,140 | -7.02% | 19.2만 |
|---|
| 2026.06.12 | ₩8,710 | ₩10,000 | ₩8,570 | ₩9,520 | +9.30% | 76.9만 |
|---|
| 2026.06.11 | ₩8,310 | ₩8,520 | ₩8,270 | ₩8,520 | +2.53% | 11.2만 |
|---|
| 2026.06.10 | ₩8,310 | ₩8,460 | ₩8,230 | ₩8,460 | +1.81% | 9.6만 |
|---|
| 2026.06.09 | ₩8,260 | ₩8,550 | ₩8,260 | ₩8,310 | +0.61% | 16.2만 |
|---|
| 2026.06.08 | ₩8,470 | ₩8,510 | ₩8,310 | ₩8,400 | -0.83% | 14.9만 |
|---|
| 2026.06.05 | ₩8,770 | ₩8,860 | ₩8,600 | ₩8,660 | -1.25% | 8.1만 |
|---|
| 2026.06.04 | ₩8,560 | ₩9,150 | ₩8,560 | ₩8,880 | +3.74% | 15.2만 |
|---|
| 2026.06.02 | ₩8,800 | ₩8,840 | ₩8,405 | ₩8,670 | -1.48% | 19.7만 |
|---|
| 2026.06.01 | ₩9,100 | ₩9,100 | ₩8,870 | ₩8,920 | -1.98% | 16.7만 |
|---|
| 2026.05.29 | ₩9,220 | ₩9,400 | ₩9,020 | ₩9,080 | -1.52% | 17.7만 |
|---|
| 2026.05.28 | ₩9,400 | ₩9,410 | ₩9,020 | ₩9,300 | -1.06% | 16.3만 |
|---|
| 2026.05.27 | ₩9,830 | ₩9,830 | ₩9,390 | ₩9,410 | -4.27% | 19.3만 |
|---|
| 2026.05.26 | ₩10,030 | ₩10,060 | ₩9,760 | ₩9,760 | -2.69% | 15.1만 |
|---|
| 2026.05.22 | ₩9,790 | ₩9,990 | ₩9,790 | ₩9,940 | +1.53% | 12.4만 |
|---|
| 2026.05.21 | ₩9,810 | ₩9,980 | ₩9,740 | ₩9,780 | -0.31% | 14.3만 |
|---|
| 2026.05.20 | ₩9,910 | ₩9,910 | ₩9,740 | ₩9,740 | -1.72% | 15.6만 |
|---|
| 2026.05.19 | ₩9,960 | ₩10,120 | ₩9,820 | ₩9,880 | -0.80% | 13.2만 |
|---|
| 2026.05.18 | ₩10,130 | ₩10,330 | ₩9,820 | ₩10,020 | -1.09% | 23.3만 |
|---|
| 2026.05.15 | ₩10,200 | ₩10,400 | ₩9,910 | ₩10,250 | +0.49% | 51.3만 |
|---|
| 2026.05.14 | ₩10,080 | ₩10,200 | ₩9,980 | ₩10,150 | +0.69% | 10.9만 |
|---|
| 2026.05.13 | ₩10,000 | ₩10,130 | ₩9,960 | ₩10,010 | +0.10% | 9.7만 |
|---|
| 2026.05.12 | ₩10,330 | ₩10,330 | ₩9,830 | ₩10,030 | -2.90% | 16.7만 |
|---|
| 2026.05.11 | ₩10,290 | ₩10,370 | ₩10,100 | ₩10,210 | -0.78% | 13.8만 |
|---|
| 2026.05.08 | ₩10,250 | ₩10,350 | ₩10,200 | ₩10,330 | +0.78% | 8.5만 |
|---|
| 2026.05.07 | ₩10,250 | ₩10,330 | ₩10,200 | ₩10,280 | +0.29% | 11.6만 |
|---|
| 2026.05.06 | ₩10,800 | ₩10,810 | ₩10,170 | ₩10,170 | -5.83% | 31.2만 |
|---|
| 2026.05.04 | ₩11,170 | ₩11,210 | ₩10,770 | ₩10,800 | -3.31% | 23.2만 |
|---|
| 2026.04.30 | ₩11,150 | ₩11,170 | ₩10,960 | ₩11,000 | -1.35% | 22.2만 |
|---|
| 2026.04.29 | ₩10,890 | ₩11,130 | ₩10,780 | ₩11,080 | +1.74% | 18.2만 |
|---|
| 2026.04.28 | ₩10,920 | ₩11,020 | ₩10,770 | ₩10,890 | -0.27% | 17.2만 |
|---|
| 2026.04.27 | ₩11,100 | ₩11,140 | ₩10,840 | ₩10,880 | -1.98% | 20.7만 |
|---|
| 2026.04.24 | ₩10,600 | ₩11,070 | ₩10,600 | ₩11,000 | +3.77% | 29.1만 |
|---|
| 2026.04.23 | ₩10,560 | ₩10,650 | ₩10,400 | ₩10,580 | +0.19% | 10만 |
|---|
| 2026.04.22 | ₩10,510 | ₩10,550 | ₩10,300 | ₩10,490 | -0.19% | 15.8만 |
|---|
| 2026.04.21 | ₩10,660 | ₩10,660 | ₩10,410 | ₩10,460 | -1.88% | 17.3만 |
|---|
| 2026.04.20 | ₩10,690 | ₩10,690 | ₩10,570 | ₩10,600 | -0.84% | 12.5만 |
|---|
| 2026.04.17 | ₩10,650 | ₩10,650 | ₩10,380 | ₩10,550 | -0.94% | 15.8만 |
|---|
| 2026.04.16 | ₩10,380 | ₩10,630 | ₩10,300 | ₩10,540 | +1.54% | 18만 |
|---|
| 2026.04.15 | ₩10,530 | ₩10,530 | ₩10,250 | ₩10,290 | -2.28% | 18.1만 |
|---|
| 2026.04.14 | ₩10,150 | ₩10,430 | ₩10,100 | ₩10,400 | +2.46% | 22.5만 |
|---|
| 2026.04.13 | ₩9,910 | ₩10,110 | ₩9,900 | ₩10,070 | +1.61% | 10.8만 |
|---|
| 2026.04.10 | ₩10,070 | ₩10,140 | ₩9,930 | ₩10,050 | -0.20% | 21.7만 |
|---|
| 2026.04.09 | ₩10,180 | ₩10,200 | ₩9,920 | ₩10,050 | -1.28% | 17.2만 |
|---|
| 2026.04.08 | ₩10,060 | ₩10,230 | ₩9,790 | ₩10,220 | +1.59% | 40.3만 |
|---|
| 2026.04.07 | ₩10,160 | ₩10,230 | ₩9,720 | ₩9,880 | -2.76% | 43만 |
|---|
| 2026.04.06 | ₩10,500 | ₩10,610 | ₩10,130 | ₩10,160 | -3.24% | 44.2만 |
|---|
| 2026.04.03 | ₩10,860 | ₩10,910 | ₩10,580 | ₩10,670 | -1.75% | 28.4만 |
|---|
| 2026.04.02 | ₩11,780 | ₩11,790 | ₩10,540 | ₩10,790 | -8.40% | 79.1만 |
|---|
| 2026.04.01 | ₩14,200 | ₩14,630 | ₩11,560 | ₩11,630 | -18.10% | 229.9만 |
|---|
| 2026.03.31 | ₩14,000 | ₩14,050 | ₩13,660 | ₩13,740 | -1.86% | 9.3만 |
|---|
| 2026.03.30 | ₩13,890 | ₩13,990 | ₩13,790 | ₩13,960 | +0.50% | 7만 |
|---|
| 2026.03.27 | ₩14,170 | ₩14,240 | ₩13,970 | ₩14,190 | +0.14% | 5.8만 |
|---|
| 2026.03.26 | ₩14,380 | ₩14,410 | ₩14,160 | ₩14,170 | -1.46% | 3.3만 |
|---|
| 2026.03.25 | ₩14,270 | ₩14,380 | ₩14,200 | ₩14,360 | +0.63% | 5.4만 |
|---|
| 2026.03.24 | ₩14,170 | ₩14,330 | ₩14,090 | ₩14,250 | +0.56% | 5.2만 |
|---|
| 2026.03.23 | ₩14,330 | ₩14,390 | ₩14,020 | ₩14,100 | -1.61% | 5.9만 |
|---|
| 2026.03.20 | ₩14,380 | ₩14,400 | ₩14,300 | ₩14,380 | 0.00% | 3.4만 |
|---|
| 2026.03.19 | ₩14,350 | ₩14,380 | ₩14,270 | ₩14,330 | -0.14% | 3.8만 |
|---|
| 2026.03.18 | ₩14,410 | ₩14,430 | ₩14,330 | ₩14,390 | -0.14% | 4.6만 |
|---|
| 2026.03.17 | ₩14,350 | ₩14,420 | ₩14,310 | ₩14,330 | -0.14% | 5.9만 |
|---|
| 2026.03.16 | ₩14,290 | ₩14,430 | ₩14,220 | ₩14,320 | +0.21% | 4.1만 |
|---|
| 2026.03.13 | ₩14,350 | ₩14,350 | ₩14,110 | ₩14,290 | -0.42% | 3.6만 |
|---|
| 2026.03.12 | ₩14,280 | ₩14,400 | ₩14,210 | ₩14,350 | +0.49% | 5.6만 |
|---|
| 2026.03.11 | ₩14,360 | ₩14,490 | ₩14,170 | ₩14,220 | -0.97% | 8.5만 |
|---|
| 2026.03.10 | ₩14,080 | ₩14,980 | ₩14,010 | ₩14,340 | +1.85% | 15.2만 |
|---|
| 2026.03.09 | ₩14,080 | ₩14,080 | ₩13,620 | ₩13,720 | -2.56% | 19.7만 |
|---|
| 2026.03.06 | ₩14,350 | ₩14,360 | ₩14,120 | ₩14,310 | -0.28% | 9.3만 |
|---|
| 2026.03.05 | ₩14,450 | ₩14,500 | ₩14,150 | ₩14,350 | -0.69% | 11.7만 |
|---|
| 2026.03.04 | ₩14,450 | ₩14,600 | ₩13,800 | ₩13,910 | -3.74% | 23.2만 |
|---|
| 2026.03.03 | ₩14,860 | ₩14,960 | ₩14,700 | ₩14,710 | -1.01% | 19.3만 |
|---|
| 2026.02.27 | ₩14,950 | ₩15,000 | ₩14,900 | ₩14,900 | -0.33% | 13만 |
|---|
| 2026.02.26 | ₩15,040 | ₩15,060 | ₩14,960 | ₩14,990 | -0.33% | 10.5만 |
|---|
| 2026.02.25 | ₩15,090 | ₩15,090 | ₩14,970 | ₩14,990 | -0.66% | 8.5만 |
|---|
| 2026.02.24 | ₩15,200 | ₩15,220 | ₩14,940 | ₩14,990 | -1.38% | 24.6만 |
|---|
| 2026.02.23 | ₩15,140 | ₩15,230 | ₩15,060 | ₩15,220 | +0.53% | 9.2만 |
|---|
| 2026.02.20 | ₩15,110 | ₩15,180 | ₩14,950 | ₩15,110 | 0.00% | 13.2만 |
|---|
| 2026.02.19 | ₩15,150 | ₩15,150 | ₩14,990 | ₩15,110 | -0.26% | 8.9만 |
|---|
| 2026.02.13 | ₩15,100 | ₩15,140 | ₩14,920 | ₩15,070 | -0.20% | 7.4만 |
|---|
| 2026.02.12 | ₩15,140 | ₩15,260 | ₩15,070 | ₩15,140 | 0.00% | 10.3만 |
|---|
| 2026.02.11 | ₩15,060 | ₩15,120 | ₩14,960 | ₩15,120 | +0.40% | 8만 |
|---|
| 2026.02.10 | ₩15,220 | ₩15,260 | ₩14,890 | ₩15,010 | -1.38% | 14.8만 |
|---|
| 2026.02.09 | ₩15,130 | ₩15,230 | ₩15,070 | ₩15,180 | +0.33% | 8만 |
|---|
| 2026.02.06 | ₩15,170 | ₩15,170 | ₩14,860 | ₩15,020 | -0.99% | 11.5만 |
|---|
| 2026.02.05 | ₩15,230 | ₩15,340 | ₩15,090 | ₩15,260 | +0.20% | 10.8만 |
|---|
| 2026.02.04 | ₩15,080 | ₩15,280 | ₩15,030 | ₩15,230 | +0.99% | 20.1만 |
|---|
| 2026.02.03 | ₩15,260 | ₩15,260 | ₩14,960 | ₩15,080 | -1.18% | 19.6만 |
|---|
| 2026.02.02 | ₩15,460 | ₩15,500 | ₩14,950 | ₩15,040 | -2.72% | 22만 |
|---|
| 2026.01.30 | ₩15,350 | ₩15,550 | ₩15,170 | ₩15,400 | +0.33% | 14.6만 |
|---|
| 2026.01.29 | ₩15,000 | ₩15,400 | ₩14,890 | ₩15,360 | +2.40% | 21만 |
|---|
| 2026.01.28 | ₩15,180 | ₩15,180 | ₩14,970 | ₩15,030 | -0.99% | 12.6만 |
|---|
| 2026.01.27 | ₩15,150 | ₩15,150 | ₩14,970 | ₩15,030 | -0.79% | 12.5만 |
|---|
| 2026.01.26 | ₩15,250 | ₩15,430 | ₩15,080 | ₩15,150 | -0.66% | 16.2만 |
|---|
| 2026.01.23 | ₩15,340 | ₩15,420 | ₩15,100 | ₩15,230 | -0.72% | 15.8만 |
|---|
| 2026.01.22 | ₩14,990 | ₩15,360 | ₩14,990 | ₩15,310 | +2.13% | 13.7만 |
|---|
| 2026.01.21 | ₩15,090 | ₩15,090 | ₩14,900 | ₩15,010 | -0.53% | 5.3만 |
|---|
| 2026.01.20 | ₩14,990 | ₩15,180 | ₩14,940 | ₩15,100 | +0.73% | 7.4만 |
|---|
| 2026.01.19 | ₩15,030 | ₩15,070 | ₩14,860 | ₩14,990 | -0.27% | 10.2만 |
|---|
| 2026.01.16 | ₩15,170 | ₩15,250 | ₩14,910 | ₩14,980 | -1.25% | 12.5만 |
|---|
| 2026.01.15 | ₩15,480 | ₩15,610 | ₩15,090 | ₩15,170 | -2.00% | 15.1만 |
|---|
| 2026.01.14 | ₩15,330 | ₩15,550 | ₩15,220 | ₩15,480 | +0.98% | 4.6만 |
|---|
| 2026.01.13 | ₩15,320 | ₩15,460 | ₩15,230 | ₩15,330 | +0.07% | 7.4만 |
|---|
| 2026.01.12 | ₩15,320 | ₩15,400 | ₩15,130 | ₩15,310 | -0.07% | 5.7만 |
|---|
| 2026.01.09 | ₩15,290 | ₩15,530 | ₩15,210 | ₩15,320 | +0.20% | 6.5만 |
|---|
| 2026.01.08 | ₩15,650 | ₩15,650 | ₩15,200 | ₩15,320 | -2.11% | 5.3만 |
|---|
| 2026.01.07 | ₩15,450 | ₩15,560 | ₩15,000 | ₩15,520 | +0.45% | 5.5만 |
|---|
| 2026.01.06 | ₩15,750 | ₩15,750 | ₩15,330 | ₩15,520 | -1.46% | 10만 |
|---|
| 2026.01.05 | ₩15,500 | ₩15,770 | ₩15,340 | ₩15,520 | +0.13% | 5만 |
|---|
| 2026.01.02 | ₩16,010 | ₩16,220 | ₩15,470 | ₩15,550 | -2.87% | 9.2만 |
|---|
| 2025.12.30 | ₩16,030 | ₩16,090 | ₩15,840 | ₩16,030 | 0.00% | 4.7만 |
|---|
| 2025.12.29 | ₩16,190 | ₩16,260 | ₩15,810 | ₩16,030 | -0.99% | 7.8만 |
|---|
| 2025.12.26 | ₩16,400 | ₩16,490 | ₩16,320 | ₩16,450 | +0.30% | 4.6만 |
|---|
| 2025.12.24 | ₩16,400 | ₩16,470 | ₩16,300 | ₩16,380 | -0.12% | 3만 |
|---|
| 2025.12.23 | ₩16,530 | ₩16,530 | ₩16,360 | ₩16,370 | -0.97% | 4.3만 |
|---|
| 2025.12.22 | ₩16,660 | ₩16,690 | ₩16,480 | ₩16,480 | -1.08% | 5.3만 |
|---|
| 2025.12.19 | ₩16,720 | ₩16,720 | ₩16,430 | ₩16,650 | -0.42% | 3.7만 |
|---|
| 2025.12.18 | ₩16,440 | ₩16,700 | ₩16,440 | ₩16,650 | +1.28% | 4.5만 |
|---|
| 2025.12.17 | ₩16,660 | ₩16,850 | ₩16,570 | ₩16,690 | +0.18% | 5.3만 |
|---|
| 2025.12.16 | ₩16,630 | ₩16,680 | ₩16,370 | ₩16,640 | +0.06% | 13.6만 |
|---|
| 2025.12.15 | ₩16,770 | ₩16,820 | ₩16,620 | ₩16,630 | -0.83% | 4.5만 |
|---|
| 2025.12.12 | ₩16,800 | ₩16,800 | ₩16,580 | ₩16,770 | -0.18% | 5.1만 |
|---|
| 2025.12.11 | ₩16,750 | ₩16,780 | ₩16,440 | ₩16,700 | -0.30% | 9.8만 |
|---|
| 2025.12.10 | ₩16,970 | ₩16,970 | ₩16,690 | ₩16,690 | -1.65% | 5.1만 |
|---|
| 2025.12.09 | ₩16,700 | ₩16,930 | ₩16,510 | ₩16,900 | +1.20% | 10.3만 |
|---|
| 2025.12.08 | ₩16,680 | ₩16,750 | ₩16,000 | ₩16,670 | -0.06% | 8.7만 |
|---|
| 2025.12.05 | ₩16,690 | ₩16,700 | ₩16,340 | ₩16,680 | -0.06% | 5.4만 |
|---|
| 2025.12.04 | ₩16,840 | ₩16,850 | ₩16,610 | ₩16,720 | -0.71% | 5.5만 |
|---|
| 2025.12.03 | ₩16,660 | ₩16,890 | ₩16,620 | ₩16,850 | +1.14% | 8.3만 |
|---|
| 2025.12.02 | ₩16,490 | ₩16,700 | ₩16,340 | ₩16,590 | +0.61% | 9.3만 |
|---|
| 2025.12.01 | ₩16,300 | ₩16,480 | ₩16,260 | ₩16,350 | +0.31% | 6.1만 |
|---|
| 2025.11.28 | ₩16,260 | ₩16,350 | ₩16,030 | ₩16,200 | -0.37% | 6.3만 |
|---|
| 2025.11.27 | ₩16,230 | ₩16,650 | ₩16,170 | ₩16,220 | -0.06% | 8.4만 |
|---|
| 2025.11.26 | ₩16,030 | ₩16,180 | ₩15,990 | ₩16,170 | +0.87% | 7.5만 |
|---|
| 2025.11.25 | ₩15,990 | ₩16,080 | ₩15,890 | ₩16,000 | +0.06% | 7.4만 |
|---|
| 2025.11.24 | ₩15,700 | ₩15,990 | ₩15,610 | ₩15,970 | +1.72% | 8.6만 |
|---|
| 2025.11.21 | ₩15,550 | ₩15,640 | ₩15,390 | ₩15,630 | +0.51% | 6.5만 |
|---|
| 2025.11.20 | ₩15,740 | ₩15,820 | ₩15,560 | ₩15,600 | -0.89% | 6.5만 |
|---|
| 2025.11.19 | ₩15,450 | ₩15,830 | ₩15,370 | ₩15,650 | +1.29% | 11.7만 |
|---|
| 2025.11.18 | ₩15,650 | ₩15,770 | ₩15,270 | ₩15,300 | -2.24% | 7.7만 |
|---|
| 2025.11.17 | ₩15,660 | ₩15,720 | ₩15,320 | ₩15,720 | +0.38% | 6.7만 |
|---|
| 2025.11.14 | ₩15,590 | ₩15,800 | ₩15,510 | ₩15,650 | +0.38% | 10.7만 |
|---|
| 2025.11.13 | ₩15,730 | ₩15,800 | ₩15,610 | ₩15,740 | +0.06% | 6.6만 |
|---|
| 2025.11.12 | ₩15,520 | ₩15,730 | ₩15,430 | ₩15,730 | +1.35% | 8.6만 |
|---|
| 2025.11.11 | ₩15,760 | ₩15,760 | ₩15,330 | ₩15,460 | -1.90% | 9.5만 |
|---|
| 2025.11.10 | ₩15,310 | ₩15,790 | ₩15,130 | ₩15,770 | +3.00% | 13.6만 |
|---|
| 2025.11.07 | ₩15,230 | ₩15,300 | ₩15,040 | ₩15,130 | -0.66% | 7.4만 |
|---|
| 2025.11.06 | ₩14,980 | ₩15,450 | ₩14,880 | ₩15,350 | +2.47% | 21.9만 |
|---|
| 2025.11.05 | ₩14,950 | ₩14,960 | ₩14,590 | ₩14,880 | -0.47% | 12.6만 |
|---|
| 2025.11.04 | ₩15,050 | ₩15,050 | ₩14,860 | ₩14,970 | -0.53% | 11.7만 |
|---|
| 2025.11.03 | ₩15,180 | ₩15,180 | ₩14,930 | ₩14,950 | -1.52% | 7.4만 |
|---|
| 2025.10.31 | ₩15,000 | ₩15,190 | ₩14,900 | ₩15,150 | +1.00% | 8.1만 |
|---|
| 2025.10.30 | ₩15,120 | ₩15,150 | ₩14,880 | ₩14,910 | -1.39% | 7만 |
|---|
| 2025.10.29 | ₩15,180 | ₩15,180 | ₩14,960 | ₩15,120 | -0.40% | 10.9만 |
|---|
| 2025.10.28 | ₩15,150 | ₩15,200 | ₩15,080 | ₩15,100 | -0.33% | 5.8만 |
|---|
| 2025.10.27 | ₩15,200 | ₩15,400 | ₩15,010 | ₩15,180 | -0.13% | 16.9만 |
|---|
| 2025.10.24 | ₩15,470 | ₩15,490 | ₩15,140 | ₩15,400 | -0.45% | 9.2만 |
|---|
| 2025.10.23 | ₩15,270 | ₩15,550 | ₩15,200 | ₩15,420 | +0.98% | 8.8만 |
|---|
| 2025.10.22 | ₩15,250 | ₩15,250 | ₩15,060 | ₩15,240 | -0.07% | 5.8만 |
|---|
| 2025.10.21 | ₩15,320 | ₩15,390 | ₩15,090 | ₩15,150 | -1.11% | 9.6만 |
|---|
| 2025.10.20 | ₩15,260 | ₩15,320 | ₩15,130 | ₩15,300 | +0.26% | 4.5만 |
|---|
| 2025.10.17 | ₩15,250 | ₩15,270 | ₩15,120 | ₩15,270 | +0.13% | 6.3만 |
|---|
| 2025.10.16 | ₩15,360 | ₩15,450 | ₩15,180 | ₩15,190 | -1.11% | 7.6만 |
|---|
| 2025.10.15 | ₩15,290 | ₩15,350 | ₩15,120 | ₩15,350 | +0.39% | 10.1만 |
|---|
| 2025.10.14 | ₩15,450 | ₩15,500 | ₩15,000 | ₩15,130 | -2.07% | 6.6만 |
|---|
| 2025.10.13 | ₩15,200 | ₩15,360 | ₩15,180 | ₩15,330 | +0.86% | 6만 |
|---|
| 2025.10.10 | ₩15,360 | ₩15,440 | ₩15,080 | ₩15,440 | +0.52% | 7.9만 |
|---|