시장 데이터를 불러오는 중
전체 종목
코난테크놀로지 과거 주가
402030.KQ · KOSDAQ
주요 제품·사업: 소프트웨어(인공지능,빅데이터,자연어처리,검색엔진,대화형챗봇,음성합성,음성인식) 연구개발 및 공급, 정보통신서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
402030.KQ · KOSDAQ
주요 제품·사업: 소프트웨어(인공지능,빅데이터,자연어처리,검색엔진,대화형챗봇,음성합성,음성인식) 연구개발 및 공급, 정보통신서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,820 | ₩12,820 | ₩12,240 | ₩12,390 | -3.35% | 1.4만 |
| 2026.10.07 | ₩12,960 | ₩13,090 | ₩12,770 | ₩12,790 | -1.31% | 1.2만 |
| 2026.10.06 | ₩13,120 | ₩13,340 | ₩12,970 | ₩13,150 | +0.23% | 2.4만 |
| 2026.10.02 | ₩12,740 | ₩13,130 | ₩12,740 | ₩12,920 | +1.41% | 1.5만 |
| 2026.10.01 | ₩12,540 | ₩12,840 | ₩12,380 | ₩12,790 | +1.99% | 1.9만 |
| 2026.09.30 | ₩12,710 | ₩12,830 | ₩12,300 | ₩12,460 | -1.97% | 1.4만 |
| 2026.09.29 | ₩13,100 | ₩13,100 | ₩12,490 | ₩12,610 | -3.74% | 1.2만 |
| 2026.09.28 | ₩13,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,940 |
| ₩13,020 |
| -3.34% |
| 1.7만 |
| 2026.09.23 | ₩13,270 | ₩13,270 | ₩12,970 | ₩13,080 | -1.43% | 1.2만 |
|---|
| 2026.09.22 | ₩13,250 | ₩13,390 | ₩12,950 | ₩12,960 | -2.19% | 1.8만 |
|---|
| 2026.09.21 | ₩13,120 | ₩13,200 | ₩12,880 | ₩12,890 | -1.75% | 1.1만 |
|---|
| 2026.09.18 | ₩13,160 | ₩13,250 | ₩12,980 | ₩13,140 | -0.15% | 2.1만 |
|---|
| 2026.09.17 | ₩12,760 | ₩12,880 | ₩12,630 | ₩12,740 | -0.16% | 1만 |
|---|
| 2026.09.16 | ₩13,190 | ₩13,190 | ₩12,680 | ₩12,730 | -3.49% | 1.2만 |
|---|
| 2026.09.15 | ₩13,120 | ₩13,350 | ₩12,920 | ₩13,150 | +0.23% | 2만 |
|---|
| 2026.09.14 | ₩12,620 | ₩13,080 | ₩12,490 | ₩12,990 | +2.93% | 1.4만 |
|---|
| 2026.09.11 | ₩13,510 | ₩13,850 | ₩12,980 | ₩13,100 | -3.03% | 6.4만 |
|---|
| 2026.09.10 | ₩13,670 | ₩13,880 | ₩13,500 | ₩13,800 | +0.95% | 1.2만 |
|---|
| 2026.09.09 | ₩13,540 | ₩13,800 | ₩13,540 | ₩13,640 | +0.74% | 1.1만 |
|---|
| 2026.09.08 | ₩13,950 | ₩14,040 | ₩13,550 | ₩13,630 | -2.29% | 1.8만 |
|---|
| 2026.09.07 | ₩13,830 | ₩13,880 | ₩13,090 | ₩13,710 | -0.87% | 1.8만 |
|---|
| 2026.09.04 | ₩13,550 | ₩13,770 | ₩13,350 | ₩13,760 | +1.55% | 1.1만 |
|---|
| 2026.09.03 | ₩13,510 | ₩13,690 | ₩13,120 | ₩13,310 | -1.48% | 1.3만 |
|---|
| 2026.09.02 | ₩13,820 | ₩13,860 | ₩13,350 | ₩13,510 | -2.24% | 1.4만 |
|---|
| 2026.09.01 | ₩14,200 | ₩14,430 | ₩14,000 | ₩14,170 | -0.21% | 1.3만 |
|---|
| 2026.08.31 | ₩13,840 | ₩14,160 | ₩13,400 | ₩14,150 | +2.24% | 2.4만 |
|---|
| 2026.08.28 | ₩14,940 | ₩14,940 | ₩14,390 | ₩14,400 | -3.61% | 3만 |
|---|
| 2026.08.27 | ₩14,540 | ₩14,560 | ₩14,310 | ₩14,400 | -0.96% | 3.1만 |
|---|
| 2026.08.26 | ₩14,640 | ₩14,710 | ₩13,950 | ₩14,280 | -2.46% | 4.3만 |
|---|
| 2026.08.25 | ₩14,840 | ₩14,840 | ₩13,980 | ₩14,620 | -1.48% | 7.9만 |
|---|
| 2026.08.24 | ₩14,420 | ₩16,070 | ₩13,050 | ₩15,870 | +10.06% | 36.1만 |
|---|
| 2026.08.21 | ₩14,070 | ₩14,140 | ₩13,010 | ₩13,400 | -4.76% | 3.6만 |
|---|
| 2026.08.20 | ₩13,620 | ₩13,740 | ₩13,280 | ₩13,660 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩13,500 | ₩13,670 | ₩13,270 | ₩13,390 | -0.81% | 2.4만 |
|---|
| 2026.08.18 | ₩14,720 | ₩14,720 | ₩13,700 | ₩14,010 | -4.82% | 4.9만 |
|---|
| 2026.08.14 | ₩15,050 | ₩15,380 | ₩14,600 | ₩14,850 | -1.33% | 6.1만 |
|---|
| 2026.08.13 | ₩14,670 | ₩14,730 | ₩13,960 | ₩14,570 | -0.68% | 6만 |
|---|
| 2026.08.12 | ₩15,560 | ₩15,560 | ₩14,500 | ₩14,560 | -6.43% | 11.8만 |
|---|
| 2026.08.11 | ₩15,830 | ₩15,830 | ₩15,200 | ₩15,430 | -2.53% | 2.4만 |
|---|
| 2026.08.10 | ₩15,670 | ₩15,860 | ₩15,220 | ₩15,620 | -0.32% | 4.3만 |
|---|
| 2026.08.07 | ₩15,500 | ₩15,620 | ₩14,690 | ₩15,050 | -2.90% | 4.6만 |
|---|
| 2026.08.06 | ₩16,250 | ₩16,360 | ₩15,310 | ₩15,590 | -4.06% | 6.3만 |
|---|
| 2026.08.05 | ₩17,300 | ₩17,360 | ₩15,990 | ₩16,690 | -3.53% | 13만 |
|---|
| 2026.08.04 | ₩18,350 | ₩18,600 | ₩16,200 | ₩16,700 | -8.99% | 28.1만 |
|---|
| 2026.08.03 | ₩13,560 | ₩14,560 | ₩13,010 | ₩14,400 | +6.19% | 11.8만 |
|---|
| 2026.07.31 | ₩13,250 | ₩13,610 | ₩12,800 | ₩13,610 | +2.72% | 15.3만 |
|---|
| 2026.07.30 | ₩12,540 | ₩13,790 | ₩11,620 | ₩13,760 | +9.73% | 20.8만 |
|---|
| 2026.07.29 | ₩12,900 | ₩13,200 | ₩10,620 | ₩11,460 | -11.16% | 10.5만 |
|---|
| 2026.07.28 | ₩15,150 | ₩15,900 | ₩11,750 | ₩13,460 | -11.16% | 40.6만 |
|---|
| 2026.07.27 | ₩12,910 | ₩14,150 | ₩11,650 | ₩13,030 | +0.93% | 45만 |
|---|
| 2026.07.24 | ₩11,250 | ₩11,450 | ₩10,780 | ₩10,890 | -3.20% | 1.2만 |
|---|
| 2026.07.23 | ₩11,070 | ₩12,250 | ₩10,620 | ₩11,590 | +4.70% | 4.7만 |
|---|
| 2026.07.22 | ₩10,420 | ₩11,040 | ₩10,420 | ₩10,560 | +1.34% | 1.2만 |
|---|
| 2026.07.21 | ₩10,220 | ₩10,440 | ₩10,060 | ₩10,230 | +0.10% | 6.6천 |
|---|
| 2026.07.20 | ₩10,600 | ₩10,610 | ₩10,040 | ₩10,120 | -4.53% | 5.7천 |
|---|
| 2026.07.16 | ₩10,850 | ₩10,990 | ₩10,480 | ₩10,490 | -3.32% | 8.9천 |
|---|
| 2026.07.15 | ₩10,590 | ₩11,390 | ₩10,590 | ₩10,880 | +2.74% | 1.3만 |
|---|
| 2026.07.14 | ₩10,970 | ₩10,970 | ₩10,010 | ₩10,400 | -5.20% | 1.4만 |
|---|
| 2026.07.13 | ₩11,260 | ₩11,770 | ₩10,740 | ₩10,740 | -4.62% | 1.5만 |
|---|
| 2026.07.10 | ₩10,890 | ₩11,750 | ₩10,890 | ₩11,350 | +4.22% | 1.7만 |
|---|
| 2026.07.09 | ₩10,900 | ₩12,380 | ₩10,760 | ₩11,000 | +0.92% | 2.3만 |
|---|
| 2026.07.08 | ₩11,570 | ₩11,630 | ₩10,720 | ₩10,900 | -5.79% | 1.6만 |
|---|
| 2026.07.07 | ₩11,890 | ₩12,040 | ₩11,250 | ₩11,660 | -1.93% | 1.2만 |
|---|
| 2026.07.06 | ₩12,180 | ₩12,640 | ₩11,650 | ₩11,940 | -1.97% | 1.8만 |
|---|
| 2026.07.03 | ₩11,560 | ₩12,170 | ₩11,200 | ₩12,170 | +5.28% | 1.2만 |
|---|
| 2026.07.02 | ₩12,520 | ₩12,520 | ₩11,360 | ₩11,670 | -6.79% | 1.3만 |
|---|
| 2026.07.01 | ₩12,240 | ₩12,650 | ₩12,140 | ₩12,630 | +3.19% | 1.4만 |
|---|
| 2026.06.30 | ₩12,700 | ₩12,710 | ₩12,120 | ₩12,120 | -4.57% | 8.2천 |
|---|
| 2026.06.29 | ₩11,500 | ₩12,600 | ₩11,300 | ₩12,360 | +7.48% | 1.9만 |
|---|
| 2026.06.26 | ₩12,200 | ₩12,200 | ₩10,870 | ₩11,190 | -8.28% | 2.2만 |
|---|
| 2026.06.25 | ₩12,960 | ₩12,960 | ₩11,700 | ₩12,090 | -6.71% | 1.4만 |
|---|
| 2026.06.24 | ₩11,660 | ₩12,030 | ₩11,480 | ₩11,980 | +2.74% | 1.8만 |
|---|
| 2026.06.23 | ₩12,800 | ₩12,830 | ₩11,620 | ₩11,660 | -8.91% | 2.8만 |
|---|
| 2026.06.22 | ₩12,780 | ₩14,150 | ₩12,290 | ₩12,730 | -0.39% | 3.3만 |
|---|
| 2026.06.19 | ₩13,830 | ₩13,840 | ₩12,670 | ₩12,850 | -7.09% | 3.4만 |
|---|
| 2026.06.18 | ₩14,600 | ₩14,610 | ₩13,480 | ₩13,830 | -5.27% | 5.5만 |
|---|
| 2026.06.17 | ₩14,500 | ₩14,600 | ₩14,130 | ₩14,590 | +0.62% | 2.6만 |
|---|
| 2026.06.16 | ₩15,170 | ₩15,240 | ₩14,170 | ₩14,680 | -3.23% | 4.5만 |
|---|
| 2026.06.15 | ₩14,900 | ₩15,460 | ₩14,430 | ₩14,750 | -1.01% | 3.8만 |
|---|
| 2026.06.12 | ₩15,000 | ₩15,050 | ₩14,010 | ₩14,040 | -6.40% | 9.4만 |
|---|
| 2026.06.11 | ₩14,450 | ₩14,890 | ₩14,000 | ₩14,350 | -0.69% | 3.7만 |
|---|
| 2026.06.10 | ₩15,320 | ₩15,850 | ₩14,460 | ₩14,910 | -2.68% | 20 |
|---|
| 2026.06.09 | ₩15,450 | ₩15,960 | ₩15,300 | ₩15,940 | +3.17% | 3.6만 |
|---|
| 2026.06.08 | ₩16,000 | ₩16,000 | ₩15,010 | ₩15,440 | -3.50% | 2.8만 |
|---|
| 2026.06.05 | ₩17,850 | ₩17,850 | ₩16,600 | ₩16,890 | -5.38% | 3.9만 |
|---|
| 2026.06.04 | ₩18,670 | ₩18,750 | ₩17,710 | ₩18,330 | -1.82% | 4.3만 |
|---|
| 2026.06.02 | ₩19,700 | ₩19,700 | ₩17,300 | ₩19,260 | -2.23% | 7.7만 |
|---|
| 2026.06.01 | ₩17,950 | ₩19,740 | ₩16,920 | ₩18,740 | +4.40% | 14만 |
|---|
| 2026.05.29 | ₩19,230 | ₩19,290 | ₩16,800 | ₩16,930 | -11.96% | 15만 |
|---|
| 2026.05.28 | ₩16,570 | ₩16,630 | ₩15,400 | ₩15,850 | -4.35% | 3.6만 |
|---|
| 2026.05.27 | ₩17,220 | ₩17,220 | ₩16,120 | ₩16,200 | -5.92% | 4.2만 |
|---|
| 2026.05.26 | ₩17,980 | ₩17,990 | ₩16,850 | ₩16,970 | -5.62% | 4.2만 |
|---|
| 2026.05.22 | ₩17,520 | ₩17,980 | ₩17,100 | ₩17,630 | +0.63% | 2.9만 |
|---|
| 2026.05.21 | ₩16,800 | ₩18,030 | ₩16,590 | ₩17,030 | +1.37% | 2.5만 |
|---|
| 2026.05.20 | ₩16,850 | ₩17,160 | ₩15,900 | ₩16,020 | -4.93% | 5.4만 |
|---|
| 2026.05.19 | ₩17,480 | ₩17,550 | ₩16,400 | ₩17,000 | -2.75% | 1.9만 |
|---|
| 2026.05.18 | ₩17,800 | ₩17,950 | ₩16,700 | ₩17,630 | -0.96% | 3.1만 |
|---|
| 2026.05.15 | ₩18,850 | ₩18,860 | ₩17,600 | ₩17,900 | -5.04% | 4.2만 |
|---|
| 2026.05.14 | ₩18,900 | ₩19,010 | ₩18,310 | ₩18,850 | -0.26% | 2.7만 |
|---|
| 2026.05.13 | ₩18,720 | ₩18,860 | ₩18,300 | ₩18,680 | -0.21% | 2.3만 |
|---|
| 2026.05.12 | ₩19,800 | ₩19,800 | ₩18,300 | ₩18,780 | -5.15% | 4.2만 |
|---|
| 2026.05.11 | ₩20,500 | ₩20,500 | ₩19,370 | ₩19,370 | -5.51% | 4.9만 |
|---|
| 2026.05.08 | ₩20,550 | ₩20,650 | ₩20,000 | ₩20,000 | -2.68% | 2.6만 |
|---|
| 2026.05.07 | ₩20,800 | ₩20,800 | ₩20,000 | ₩20,050 | -3.61% | 3.2만 |
|---|
| 2026.05.06 | ₩21,000 | ₩21,000 | ₩20,250 | ₩20,300 | -3.33% | 3.9만 |
|---|
| 2026.05.04 | ₩20,800 | ₩21,250 | ₩20,450 | ₩20,800 | 0.00% | 3.1만 |
|---|
| 2026.04.30 | ₩21,300 | ₩21,350 | ₩20,200 | ₩20,650 | -3.05% | 3.3만 |
|---|
| 2026.04.29 | ₩21,100 | ₩21,250 | ₩20,850 | ₩21,150 | +0.24% | 2.6만 |
|---|
| 2026.04.28 | ₩22,100 | ₩22,100 | ₩21,150 | ₩21,400 | -3.17% | 4.7만 |
|---|
| 2026.04.27 | ₩21,400 | ₩21,750 | ₩21,100 | ₩21,550 | +0.70% | 6.2만 |
|---|
| 2026.04.24 | ₩20,900 | ₩20,900 | ₩20,500 | ₩20,600 | -1.44% | 3.4만 |
|---|
| 2026.04.23 | ₩21,450 | ₩21,450 | ₩20,500 | ₩21,000 | -2.10% | 2.8만 |
|---|
| 2026.04.22 | ₩20,900 | ₩21,150 | ₩20,100 | ₩20,900 | 0.00% | 2.7만 |
|---|
| 2026.04.21 | ₩21,100 | ₩21,150 | ₩20,650 | ₩20,900 | -0.95% | 3.1만 |
|---|
| 2026.04.20 | ₩20,750 | ₩21,450 | ₩20,350 | ₩20,550 | -0.96% | 4.9만 |
|---|
| 2026.04.17 | ₩20,950 | ₩20,950 | ₩20,250 | ₩20,600 | -1.67% | 3.3만 |
|---|
| 2026.04.16 | ₩21,500 | ₩21,600 | ₩20,700 | ₩21,150 | -1.63% | 5.9만 |
|---|
| 2026.04.15 | ₩20,200 | ₩20,200 | ₩19,810 | ₩20,200 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩19,350 | ₩19,800 | ₩19,200 | ₩19,650 | +1.55% | 4.4만 |
|---|
| 2026.04.13 | ₩18,330 | ₩18,890 | ₩18,010 | ₩18,710 | +2.07% | 2.5만 |
|---|
| 2026.04.10 | ₩18,070 | ₩18,480 | ₩18,060 | ₩18,350 | +1.55% | 1.8만 |
|---|
| 2026.04.09 | ₩18,160 | ₩18,220 | ₩17,710 | ₩18,060 | -0.55% | 1.3만 |
|---|
| 2026.04.08 | ₩17,560 | ₩17,890 | ₩17,000 | ₩17,770 | +1.20% | 1.8만 |
|---|
| 2026.04.07 | ₩17,830 | ₩18,000 | ₩17,200 | ₩17,220 | -3.42% | 1.8만 |
|---|
| 2026.04.06 | ₩17,990 | ₩17,990 | ₩17,560 | ₩17,780 | -1.17% | 8.4천 |
|---|
| 2026.04.03 | ₩17,760 | ₩18,000 | ₩17,650 | ₩17,920 | +0.90% | 9.5천 |
|---|
| 2026.04.02 | ₩18,840 | ₩19,070 | ₩17,310 | ₩17,680 | -6.16% | 5.9만 |
|---|
| 2026.04.01 | ₩18,000 | ₩18,880 | ₩18,000 | ₩18,770 | +4.28% | 1.3만 |
|---|
| 2026.03.31 | ₩18,190 | ₩18,540 | ₩17,590 | ₩17,610 | -3.19% | 2.5만 |
|---|
| 2026.03.30 | ₩18,490 | ₩18,490 | ₩18,000 | ₩18,200 | -1.57% | 1.1만 |
|---|
| 2026.03.27 | ₩18,500 | ₩19,740 | ₩18,000 | ₩19,000 | +2.70% | 2.6만 |
|---|
| 2026.03.26 | ₩19,450 | ₩19,680 | ₩18,620 | ₩19,070 | -1.95% | 3.2만 |
|---|
| 2026.03.25 | ₩18,790 | ₩19,450 | ₩18,570 | ₩19,450 | +3.51% | 2.9만 |
|---|
| 2026.03.24 | ₩18,200 | ₩18,730 | ₩18,020 | ₩18,270 | +0.38% | 1.3만 |
|---|
| 2026.03.23 | ₩18,690 | ₩18,690 | ₩17,910 | ₩17,940 | -4.01% | 1.8만 |
|---|
| 2026.03.20 | ₩18,880 | ₩19,000 | ₩18,540 | ₩18,880 | 0.00% | 1.3만 |
|---|
| 2026.03.19 | ₩19,000 | ₩19,000 | ₩18,530 | ₩18,760 | -1.26% | 1.2만 |
|---|
| 2026.03.18 | ₩19,400 | ₩19,400 | ₩18,850 | ₩19,040 | -1.86% | 2.8만 |
|---|
| 2026.03.17 | ₩19,430 | ₩19,800 | ₩19,010 | ₩19,180 | -1.29% | 3.6만 |
|---|
| 2026.03.16 | ₩21,550 | ₩21,700 | ₩19,370 | ₩19,410 | -9.93% | 8.1만 |
|---|
| 2026.03.13 | ₩18,040 | ₩20,800 | ₩17,930 | ₩20,200 | +11.97% | 16.6만 |
|---|
| 2026.03.12 | ₩18,490 | ₩18,670 | ₩18,160 | ₩18,600 | +0.59% | 1.9만 |
|---|
| 2026.03.11 | ₩17,910 | ₩18,730 | ₩17,870 | ₩18,450 | +3.02% | 3.2만 |
|---|
| 2026.03.10 | ₩17,490 | ₩18,040 | ₩17,490 | ₩17,660 | +0.97% | 2.3만 |
|---|
| 2026.03.09 | ₩17,170 | ₩17,480 | ₩16,590 | ₩17,070 | -0.58% | 4.2만 |
|---|
| 2026.03.06 | ₩17,850 | ₩18,460 | ₩17,470 | ₩18,300 | +2.52% | 2.5만 |
|---|
| 2026.03.05 | ₩17,650 | ₩18,400 | ₩17,000 | ₩18,060 | +2.32% | 5.8만 |
|---|
| 2026.03.04 | ₩18,500 | ₩19,050 | ₩15,800 | ₩16,400 | -11.35% | 10만 |
|---|
| 2026.03.03 | ₩19,900 | ₩20,600 | ₩19,640 | ₩19,650 | -1.26% | 8.3만 |
|---|
| 2026.02.27 | ₩20,700 | ₩20,700 | ₩20,050 | ₩20,150 | -2.66% | 4.9만 |
|---|
| 2026.02.26 | ₩21,400 | ₩21,750 | ₩20,750 | ₩20,750 | -3.04% | 6.5만 |
|---|
| 2026.02.25 | ₩21,750 | ₩21,750 | ₩21,250 | ₩21,250 | -2.30% | 3.5만 |
|---|
| 2026.02.24 | ₩21,700 | ₩21,850 | ₩21,150 | ₩21,350 | -1.61% | 2.3만 |
|---|
| 2026.02.23 | ₩21,850 | ₩22,150 | ₩21,550 | ₩21,600 | -1.14% | 3.6만 |
|---|
| 2026.02.20 | ₩22,300 | ₩22,300 | ₩21,750 | ₩21,800 | -2.24% | 3.9만 |
|---|
| 2026.02.19 | ₩22,850 | ₩22,950 | ₩22,100 | ₩22,300 | -2.41% | 5.6만 |
|---|
| 2026.02.13 | ₩22,700 | ₩22,850 | ₩22,250 | ₩22,600 | -0.44% | 2.9만 |
|---|
| 2026.02.12 | ₩23,250 | ₩23,300 | ₩22,450 | ₩22,950 | -1.29% | 3.3만 |
|---|
| 2026.02.11 | ₩23,450 | ₩23,450 | ₩22,450 | ₩22,800 | -2.77% | 2.8만 |
|---|
| 2026.02.10 | ₩23,000 | ₩23,600 | ₩22,400 | ₩23,200 | +0.87% | 6.2만 |
|---|
| 2026.02.09 | ₩22,350 | ₩22,700 | ₩22,100 | ₩22,550 | +0.89% | 2.9만 |
|---|
| 2026.02.06 | ₩22,000 | ₩22,050 | ₩21,000 | ₩21,700 | -1.36% | 3.9만 |
|---|
| 2026.02.05 | ₩23,150 | ₩23,150 | ₩22,450 | ₩22,700 | -1.94% | 3.7만 |
|---|
| 2026.02.04 | ₩23,450 | ₩23,700 | ₩23,050 | ₩23,550 | +0.43% | 4만 |
|---|
| 2026.02.03 | ₩22,500 | ₩23,000 | ₩22,450 | ₩23,000 | +2.22% | 4.9만 |
|---|
| 2026.02.02 | ₩22,350 | ₩22,900 | ₩21,600 | ₩22,000 | -1.57% | 6.2만 |
|---|
| 2026.01.30 | ₩23,600 | ₩23,600 | ₩22,600 | ₩23,100 | -2.12% | 10만 |
|---|
| 2026.01.29 | ₩24,550 | ₩24,550 | ₩23,050 | ₩23,950 | -2.44% | 9.6만 |
|---|
| 2026.01.28 | ₩23,800 | ₩24,700 | ₩23,400 | ₩24,600 | +3.36% | 15.6만 |
|---|
| 2026.01.27 | ₩23,200 | ₩23,600 | ₩22,850 | ₩23,400 | +0.86% | 6.6만 |
|---|
| 2026.01.26 | ₩23,250 | ₩23,500 | ₩22,400 | ₩23,400 | +0.65% | 10.2만 |
|---|
| 2026.01.23 | ₩22,350 | ₩23,450 | ₩22,000 | ₩23,350 | +4.47% | 11.8만 |
|---|
| 2026.01.22 | ₩22,100 | ₩22,900 | ₩21,150 | ₩22,050 | -0.23% | 9.9만 |
|---|
| 2026.01.21 | ₩21,800 | ₩22,800 | ₩21,250 | ₩22,150 | +1.61% | 10.1만 |
|---|
| 2026.01.20 | ₩21,750 | ₩22,900 | ₩20,950 | ₩22,000 | +1.15% | 15.2만 |
|---|
| 2026.01.19 | ₩21,250 | ₩21,750 | ₩20,700 | ₩21,200 | -0.24% | 5.7만 |
|---|
| 2026.01.16 | ₩21,600 | ₩21,950 | ₩21,050 | ₩21,250 | -1.62% | 5.4만 |
|---|
| 2026.01.15 | ₩20,550 | ₩21,750 | ₩20,200 | ₩21,700 | +5.60% | 4.8만 |
|---|
| 2026.01.14 | ₩20,300 | ₩20,700 | ₩20,300 | ₩20,700 | +1.97% | 2.7만 |
|---|
| 2026.01.13 | ₩20,900 | ₩21,100 | ₩20,200 | ₩20,400 | -2.39% | 2.5만 |
|---|
| 2026.01.12 | ₩20,300 | ₩20,900 | ₩20,300 | ₩20,800 | +2.46% | 2.8만 |
|---|
| 2026.01.09 | ₩19,900 | ₩20,450 | ₩19,510 | ₩20,400 | +2.51% | 3.3만 |
|---|
| 2026.01.08 | ₩20,200 | ₩20,200 | ₩19,470 | ₩19,810 | -1.93% | 4.4만 |
|---|
| 2026.01.07 | ₩20,800 | ₩20,900 | ₩19,950 | ₩20,250 | -2.64% | 4만 |
|---|
| 2026.01.06 | ₩21,300 | ₩21,350 | ₩20,650 | ₩20,950 | -1.64% | 3.1만 |
|---|
| 2026.01.05 | ₩21,400 | ₩21,600 | ₩21,000 | ₩21,300 | -0.47% | 5.1만 |
|---|
| 2026.01.02 | ₩19,770 | ₩22,100 | ₩19,720 | ₩21,750 | +10.02% | 6.3만 |
|---|
| 2025.12.30 | ₩20,150 | ₩20,400 | ₩19,690 | ₩19,710 | -2.18% | 2.5만 |
|---|
| 2025.12.29 | ₩19,960 | ₩20,350 | ₩19,850 | ₩20,200 | +1.20% | 3.3만 |
|---|
| 2025.12.26 | ₩20,100 | ₩20,200 | ₩19,790 | ₩19,960 | -0.70% | 2.5만 |
|---|
| 2025.12.24 | ₩20,550 | ₩20,600 | ₩19,950 | ₩20,200 | -1.70% | 2만 |
|---|
| 2025.12.23 | ₩21,000 | ₩21,050 | ₩20,250 | ₩20,400 | -2.86% | 2만 |
|---|
| 2025.12.22 | ₩20,650 | ₩20,850 | ₩20,300 | ₩20,800 | +0.73% | 2.8만 |
|---|
| 2025.12.19 | ₩20,200 | ₩20,250 | ₩19,290 | ₩20,200 | 0.00% | 4.4만 |
|---|
| 2025.12.18 | ₩19,760 | ₩20,250 | ₩19,720 | ₩19,940 | +0.91% | 2.4만 |
|---|
| 2025.12.17 | ₩20,400 | ₩20,650 | ₩20,250 | ₩20,250 | -0.74% | 1.5만 |
|---|
| 2025.12.16 | ₩21,200 | ₩21,200 | ₩20,400 | ₩20,400 | -3.77% | 3.4만 |
|---|
| 2025.12.15 | ₩21,600 | ₩21,650 | ₩20,950 | ₩21,450 | -0.69% | 4.6만 |
|---|
| 2025.12.12 | ₩22,000 | ₩22,350 | ₩21,650 | ₩21,700 | -1.36% | 6.9만 |
|---|
| 2025.12.11 | ₩22,200 | ₩22,250 | ₩21,600 | ₩21,900 | -1.35% | 2.5만 |
|---|
| 2025.12.10 | ₩21,950 | ₩22,400 | ₩21,550 | ₩22,100 | +0.68% | 3.1만 |
|---|
| 2025.12.09 | ₩21,800 | ₩21,850 | ₩21,400 | ₩21,700 | -0.46% | 1.6만 |
|---|
| 2025.12.08 | ₩22,350 | ₩22,600 | ₩21,650 | ₩21,850 | -2.24% | 3.5만 |
|---|
| 2025.12.05 | ₩22,650 | ₩22,700 | ₩22,100 | ₩22,100 | -2.43% | 2.5만 |
|---|
| 2025.12.04 | ₩22,800 | ₩22,900 | ₩22,200 | ₩22,450 | -1.54% | 2만 |
|---|
| 2025.12.03 | ₩22,850 | ₩22,850 | ₩22,350 | ₩22,450 | -1.75% | 1.5만 |
|---|
| 2025.12.02 | ₩22,600 | ₩22,750 | ₩21,600 | ₩22,500 | -0.44% | 2.1만 |
|---|
| 2025.12.01 | ₩22,450 | ₩23,000 | ₩22,100 | ₩22,250 | -0.89% | 3.7만 |
|---|
| 2025.11.28 | ₩20,950 | ₩22,000 | ₩20,950 | ₩21,950 | +4.77% | 3.2만 |
|---|
| 2025.11.27 | ₩21,250 | ₩21,350 | ₩20,700 | ₩21,050 | -0.94% | 4.4만 |
|---|
| 2025.11.26 | ₩21,200 | ₩21,200 | ₩20,650 | ₩20,950 | -1.18% | 1.8만 |
|---|
| 2025.11.25 | ₩20,600 | ₩21,050 | ₩20,350 | ₩20,750 | +0.73% | 1.7만 |
|---|
| 2025.11.24 | ₩20,800 | ₩21,050 | ₩20,100 | ₩20,300 | -2.40% | 2.3만 |
|---|
| 2025.11.21 | ₩20,950 | ₩21,150 | ₩20,700 | ₩20,750 | -0.95% | 3만 |
|---|
| 2025.11.20 | ₩22,700 | ₩22,750 | ₩21,800 | ₩22,000 | -3.08% | 2.7만 |
|---|
| 2025.11.19 | ₩22,000 | ₩22,200 | ₩21,250 | ₩21,800 | -0.91% | 3.1만 |
|---|
| 2025.11.18 | ₩23,100 | ₩23,400 | ₩21,550 | ₩21,850 | -5.41% | 6.5만 |
|---|
| 2025.11.17 | ₩24,150 | ₩24,300 | ₩23,250 | ₩23,750 | -1.66% | 2.8만 |
|---|
| 2025.11.14 | ₩24,250 | ₩24,350 | ₩23,850 | ₩24,200 | -0.21% | 4.3만 |
|---|
| 2025.11.13 | ₩25,000 | ₩25,000 | ₩24,300 | ₩24,900 | -0.40% | 3.2만 |
|---|
| 2025.11.12 | ₩24,550 | ₩25,050 | ₩24,300 | ₩25,050 | +2.04% | 4.1만 |
|---|
| 2025.11.11 | ₩25,200 | ₩25,650 | ₩24,200 | ₩24,550 | -2.58% | 4.8만 |
|---|
| 2025.11.10 | ₩24,950 | ₩25,000 | ₩24,300 | ₩24,950 | 0.00% | 5.5만 |
|---|
| 2025.11.07 | ₩24,750 | ₩25,200 | ₩24,450 | ₩24,900 | +0.61% | 5.7만 |
|---|
| 2025.11.06 | ₩26,500 | ₩26,550 | ₩25,200 | ₩25,950 | -2.08% | 5.6만 |
|---|
| 2025.11.05 | ₩26,800 | ₩26,850 | ₩25,150 | ₩25,950 | -3.17% | 20.2만 |
|---|
| 2025.11.04 | ₩28,900 | ₩29,200 | ₩27,550 | ₩28,150 | -2.60% | 11만 |
|---|
| 2025.11.03 | ₩28,300 | ₩29,750 | ₩27,800 | ₩28,600 | +1.06% | 20만 |
|---|
| 2025.10.31 | ₩25,700 | ₩27,650 | ₩25,500 | ₩27,200 | +5.84% | 13.3만 |
|---|
| 2025.10.30 | ₩26,000 | ₩26,050 | ₩24,950 | ₩25,250 | -2.88% | 5만 |
|---|
| 2025.10.29 | ₩26,050 | ₩26,650 | ₩25,750 | ₩26,350 | +1.15% | 6.9만 |
|---|
| 2025.10.28 | ₩25,700 | ₩25,850 | ₩25,050 | ₩25,300 | -1.56% | 3.2만 |
|---|
| 2025.10.27 | ₩25,250 | ₩25,950 | ₩25,000 | ₩25,500 | +0.99% | 5.8만 |
|---|
| 2025.10.24 | ₩25,800 | ₩26,000 | ₩25,000 | ₩25,350 | -1.74% | 3.3만 |
|---|
| 2025.10.23 | ₩26,600 | ₩26,700 | ₩25,450 | ₩25,550 | -3.95% | 6.9만 |
|---|
| 2025.10.22 | ₩27,500 | ₩27,800 | ₩26,200 | ₩26,750 | -2.73% | 6.8만 |
|---|
| 2025.10.21 | ₩26,000 | ₩27,500 | ₩25,800 | ₩26,150 | +0.58% | 10.1만 |
|---|
| 2025.10.20 | ₩24,950 | ₩25,550 | ₩24,400 | ₩25,550 | +2.40% | 3.8만 |
|---|
| 2025.10.17 | ₩25,350 | ₩25,350 | ₩24,550 | ₩24,700 | -2.56% | 4.1만 |
|---|
| 2025.10.16 | ₩25,600 | ₩25,700 | ₩25,200 | ₩25,400 | -0.78% | 2.9만 |
|---|
| 2025.10.15 | ₩25,250 | ₩25,700 | ₩24,950 | ₩25,700 | +1.78% | 2.9만 |
|---|
| 2025.10.14 | ₩26,050 | ₩26,150 | ₩24,950 | ₩25,250 | -3.07% | 4.1만 |
|---|
| 2025.10.13 | ₩25,100 | ₩25,850 | ₩24,700 | ₩25,400 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩26,450 | ₩26,850 | ₩25,900 | ₩26,100 | -1.32% | 6.1만 |
|---|