시장 데이터를 불러오는 중
전체 종목
케이엔에스 과거 주가
432470.KQ · KOSDAQ
주요 제품·사업: 이차전지 자동화 설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
432470.KQ · KOSDAQ
주요 제품·사업: 이차전지 자동화 설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩10,510 | ₩10,520 | ₩10,000 | ₩10,070 | -4.19% | 2.8만 |
| 2026.10.08 | ₩10,130 | ₩10,960 | ₩10,100 | ₩10,510 | +3.75% | 16.1만 |
| 2026.10.07 | ₩10,590 | ₩10,600 | ₩10,120 | ₩10,130 | -4.34% | 3.7만 |
| 2026.10.06 | ₩10,380 | ₩10,570 | ₩10,300 | ₩10,430 | +0.48% | 3.9만 |
| 2026.10.02 | ₩10,350 | ₩11,020 | ₩10,280 | ₩10,320 | -0.29% | 13.3만 |
| 2026.10.01 | ₩10,230 | ₩10,460 | ₩10,220 | ₩10,350 | +1.17% | 3.3만 |
| 2026.09.30 | ₩10,190 | ₩10,470 | ₩10,100 | ₩10,240 | +0.49% | 5.6만 |
| 2026.09.29 | ₩10,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,900 |
| ₩10,060 |
| -0.89% |
| 19.9만 |
| 2026.09.28 | ₩10,160 | ₩10,380 | ₩10,040 | ₩10,150 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩10,290 | ₩10,610 | ₩10,070 | ₩10,090 | -1.94% | 7.5만 |
|---|
| 2026.09.22 | ₩10,270 | ₩10,480 | ₩10,150 | ₩10,180 | -0.88% | 6.6만 |
|---|
| 2026.09.21 | ₩10,560 | ₩10,830 | ₩10,210 | ₩10,270 | -2.75% | 15만 |
|---|
| 2026.09.18 | ₩10,980 | ₩11,170 | ₩10,510 | ₩10,560 | -3.83% | 39.2만 |
|---|
| 2026.09.17 | ₩9,750 | ₩11,590 | ₩9,570 | ₩10,890 | +11.69% | 196.1만 |
|---|
| 2026.09.16 | ₩10,020 | ₩10,180 | ₩9,750 | ₩9,780 | -2.40% | 14.3만 |
|---|
| 2026.09.15 | ₩9,460 | ₩11,600 | ₩9,150 | ₩10,180 | +7.61% | 162.2만 |
|---|
| 2026.09.14 | ₩9,600 | ₩9,980 | ₩9,150 | ₩9,190 | -4.27% | 3.9만 |
|---|
| 2026.09.11 | ₩9,800 | ₩9,990 | ₩9,570 | ₩9,600 | -2.04% | 6.4만 |
|---|
| 2026.09.10 | ₩9,990 | ₩10,350 | ₩9,800 | ₩9,980 | -0.10% | 9.5만 |
|---|
| 2026.09.09 | ₩9,320 | ₩10,960 | ₩9,240 | ₩10,050 | +7.83% | 73.4만 |
|---|
| 2026.09.08 | ₩9,490 | ₩9,690 | ₩9,200 | ₩9,210 | -2.95% | 5.9만 |
|---|
| 2026.09.07 | ₩9,990 | ₩10,120 | ₩9,430 | ₩9,500 | -4.90% | 9.1만 |
|---|
| 2026.09.04 | ₩10,060 | ₩10,290 | ₩9,810 | ₩9,860 | -1.99% | 7.3만 |
|---|
| 2026.09.03 | ₩9,980 | ₩10,580 | ₩9,720 | ₩9,980 | 0.00% | 20.1만 |
|---|
| 2026.09.02 | ₩10,410 | ₩10,480 | ₩9,900 | ₩9,920 | -4.71% | 15만 |
|---|
| 2026.09.01 | ₩9,940 | ₩10,980 | ₩9,860 | ₩10,730 | +7.95% | 57.7만 |
|---|
| 2026.08.31 | ₩9,900 | ₩10,300 | ₩9,790 | ₩9,930 | +0.30% | 22.6만 |
|---|
| 2026.08.28 | ₩10,460 | ₩10,620 | ₩9,720 | ₩9,870 | -5.64% | 30.2만 |
|---|
| 2026.08.27 | ₩9,020 | ₩11,420 | ₩8,730 | ₩10,390 | +15.19% | 277.7만 |
|---|
| 2026.08.26 | ₩8,850 | ₩9,100 | ₩8,450 | ₩8,790 | -0.68% | 17.7만 |
|---|
| 2026.08.25 | ₩8,650 | ₩8,800 | ₩8,460 | ₩8,760 | +1.27% | 9.5만 |
|---|
| 2026.08.24 | ₩9,600 | ₩9,840 | ₩8,650 | ₩8,800 | -8.33% | 25.5만 |
|---|
| 2026.08.21 | ₩8,500 | ₩10,630 | ₩8,350 | ₩9,320 | +9.65% | 150.8만 |
|---|
| 2026.08.20 | ₩8,030 | ₩10,010 | ₩7,910 | ₩8,520 | +6.10% | 152.8만 |
|---|
| 2026.08.19 | ₩7,940 | ₩7,940 | ₩7,650 | ₩7,700 | -3.02% | 1만 |
|---|
| 2026.08.18 | ₩8,170 | ₩8,700 | ₩7,800 | ₩7,940 | -2.82% | 2.1만 |
|---|
| 2026.08.14 | ₩8,780 | ₩8,780 | ₩8,260 | ₩8,350 | -4.90% | 3.5만 |
|---|
| 2026.08.13 | ₩8,520 | ₩9,250 | ₩8,160 | ₩8,360 | -1.88% | 7.8만 |
|---|
| 2026.08.12 | ₩8,340 | ₩8,670 | ₩8,180 | ₩8,420 | +0.96% | 2.9만 |
|---|
| 2026.08.11 | ₩8,390 | ₩8,460 | ₩7,800 | ₩8,400 | +0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩8,240 | ₩8,450 | ₩8,100 | ₩8,390 | +1.82% | 2.4만 |
|---|
| 2026.08.07 | ₩8,280 | ₩8,280 | ₩7,850 | ₩8,120 | -1.93% | 1.2만 |
|---|
| 2026.08.06 | ₩8,080 | ₩8,260 | ₩7,860 | ₩8,100 | +0.25% | 4.4만 |
|---|
| 2026.08.05 | ₩7,800 | ₩8,200 | ₩7,610 | ₩8,080 | +3.59% | 5.6만 |
|---|
| 2026.08.04 | ₩7,010 | ₩7,660 | ₩7,010 | ₩7,650 | +9.13% | 3.7만 |
|---|
| 2026.08.03 | ₩7,050 | ₩7,450 | ₩6,810 | ₩7,090 | +0.57% | 4만 |
|---|
| 2026.07.31 | ₩6,300 | ₩7,050 | ₩6,300 | ₩6,940 | +10.16% | 5.6만 |
|---|
| 2026.07.30 | ₩5,920 | ₩6,570 | ₩5,920 | ₩6,200 | +4.73% | 5.6만 |
|---|
| 2026.07.29 | ₩7,220 | ₩7,400 | ₩6,250 | ₩6,380 | -11.63% | 8.6만 |
|---|
| 2026.07.28 | ₩7,550 | ₩8,030 | ₩6,970 | ₩7,060 | -6.49% | 7.3만 |
|---|
| 2026.07.27 | ₩7,600 | ₩8,040 | ₩7,570 | ₩7,620 | +0.26% | 10만 |
|---|
| 2026.07.24 | ₩8,200 | ₩8,200 | ₩7,610 | ₩7,610 | -7.20% | 8.2만 |
|---|
| 2026.07.23 | ₩9,890 | ₩10,680 | ₩8,010 | ₩8,290 | -16.18% | 61.9만 |
|---|
| 2026.07.22 | ₩6,860 | ₩8,900 | ₩6,860 | ₩8,900 | +29.74% | 15.3만 |
|---|
| 2026.07.21 | ₩6,410 | ₩6,900 | ₩6,410 | ₩6,850 | +6.86% | 1.4만 |
|---|
| 2026.07.20 | ₩6,870 | ₩7,150 | ₩6,680 | ₩6,800 | -1.02% | 1.2만 |
|---|
| 2026.07.16 | ₩7,130 | ₩7,400 | ₩6,910 | ₩7,250 | +1.68% | 1.1만 |
|---|
| 2026.07.15 | ₩6,960 | ₩7,380 | ₩6,960 | ₩7,380 | +6.03% | 1.5만 |
|---|
| 2026.07.14 | ₩6,930 | ₩7,130 | ₩6,620 | ₩6,860 | -1.01% | 4만 |
|---|
| 2026.07.13 | ₩7,540 | ₩7,780 | ₩7,000 | ₩7,100 | -5.84% | 2.3만 |
|---|
| 2026.07.10 | ₩6,870 | ₩7,680 | ₩6,870 | ₩7,330 | +6.70% | 1.8만 |
|---|
| 2026.07.09 | ₩6,630 | ₩7,240 | ₩6,630 | ₩6,940 | +4.68% | 2.3만 |
|---|
| 2026.07.08 | ₩7,200 | ₩7,380 | ₩6,750 | ₩6,750 | -6.25% | 2.2만 |
|---|
| 2026.07.07 | ₩7,210 | ₩7,790 | ₩7,210 | ₩7,400 | +2.64% | 1.7만 |
|---|
| 2026.07.06 | ₩8,010 | ₩8,010 | ₩7,400 | ₩7,640 | -4.62% | 1.3만 |
|---|
| 2026.07.03 | ₩7,500 | ₩8,000 | ₩7,210 | ₩7,750 | +3.33% | 2.6만 |
|---|
| 2026.07.02 | ₩7,990 | ₩8,220 | ₩7,560 | ₩7,560 | -5.38% | 2.1만 |
|---|
| 2026.07.01 | ₩7,960 | ₩8,290 | ₩7,690 | ₩8,050 | +1.13% | 3.3만 |
|---|
| 2026.06.30 | ₩7,770 | ₩8,190 | ₩7,510 | ₩7,970 | +2.57% | 3.6만 |
|---|
| 2026.06.29 | ₩6,710 | ₩8,300 | ₩6,710 | ₩8,000 | +19.23% | 4.3만 |
|---|
| 2026.06.26 | ₩7,350 | ₩7,440 | ₩6,810 | ₩6,890 | -6.26% | 4.1만 |
|---|
| 2026.06.25 | ₩7,200 | ₩7,780 | ₩7,200 | ₩7,350 | +2.08% | 3.2만 |
|---|
| 2026.06.24 | ₩7,790 | ₩8,030 | ₩7,300 | ₩7,550 | -3.08% | 3.4만 |
|---|
| 2026.06.23 | ₩8,180 | ₩8,460 | ₩7,710 | ₩7,790 | -4.77% | 4.7만 |
|---|
| 2026.06.22 | ₩8,510 | ₩8,830 | ₩8,100 | ₩8,250 | -3.06% | 2.5만 |
|---|
| 2026.06.19 | ₩9,080 | ₩9,210 | ₩8,300 | ₩8,730 | -3.85% | 3.9만 |
|---|
| 2026.06.18 | ₩9,440 | ₩9,720 | ₩9,020 | ₩9,110 | -3.50% | 2만 |
|---|
| 2026.06.17 | ₩9,470 | ₩9,580 | ₩9,200 | ₩9,510 | +0.42% | 1.8만 |
|---|
| 2026.06.16 | ₩9,420 | ₩9,740 | ₩9,160 | ₩9,470 | +0.53% | 5.6만 |
|---|
| 2026.06.15 | ₩9,390 | ₩9,740 | ₩9,250 | ₩9,400 | +0.11% | 3만 |
|---|
| 2026.06.12 | ₩9,100 | ₩9,730 | ₩9,100 | ₩9,380 | +3.08% | 4.8만 |
|---|
| 2026.06.11 | ₩8,690 | ₩9,050 | ₩8,400 | ₩9,030 | +3.91% | 2.6만 |
|---|
| 2026.06.10 | ₩8,840 | ₩9,300 | ₩8,610 | ₩8,780 | -0.68% | 2.8만 |
|---|
| 2026.06.09 | ₩8,360 | ₩9,800 | ₩8,360 | ₩9,130 | +9.21% | 5.4만 |
|---|
| 2026.06.08 | ₩8,560 | ₩9,930 | ₩8,010 | ₩8,620 | +0.70% | 5.4만 |
|---|
| 2026.06.05 | ₩9,500 | ₩9,940 | ₩9,130 | ₩9,210 | -3.05% | 5.2만 |
|---|
| 2026.06.04 | ₩9,560 | ₩10,900 | ₩9,400 | ₩9,820 | +2.72% | 15.5만 |
|---|
| 2026.06.02 | ₩9,720 | ₩10,240 | ₩9,200 | ₩9,540 | -1.85% | 5.8만 |
|---|
| 2026.06.01 | ₩10,230 | ₩10,650 | ₩9,780 | ₩9,870 | -3.52% | 5.4만 |
|---|
| 2026.05.29 | ₩10,710 | ₩10,860 | ₩9,970 | ₩10,230 | -4.48% | 9.9만 |
|---|
| 2026.05.28 | ₩10,900 | ₩11,180 | ₩10,110 | ₩10,570 | -3.03% | 8.9만 |
|---|
| 2026.05.27 | ₩11,710 | ₩11,820 | ₩10,800 | ₩10,850 | -7.34% | 5.3만 |
|---|
| 2026.05.26 | ₩12,300 | ₩12,590 | ₩11,770 | ₩11,820 | -3.90% | 5.3만 |
|---|
| 2026.05.22 | ₩11,700 | ₩12,230 | ₩11,700 | ₩12,070 | +3.16% | 2.5만 |
|---|
| 2026.05.21 | ₩11,100 | ₩12,200 | ₩11,100 | ₩11,690 | +5.32% | 7.8만 |
|---|
| 2026.05.20 | ₩11,270 | ₩11,700 | ₩10,530 | ₩10,960 | -2.75% | 4.5만 |
|---|
| 2026.05.19 | ₩11,900 | ₩12,470 | ₩11,150 | ₩11,370 | -4.45% | 7.3만 |
|---|
| 2026.05.18 | ₩13,000 | ₩13,000 | ₩11,980 | ₩12,120 | -6.77% | 7.7만 |
|---|
| 2026.05.15 | ₩13,300 | ₩13,980 | ₩12,790 | ₩12,990 | -2.33% | 9.1만 |
|---|
| 2026.05.14 | ₩13,750 | ₩13,890 | ₩12,790 | ₩13,300 | -3.27% | 9.9만 |
|---|
| 2026.05.13 | ₩13,310 | ₩14,100 | ₩12,990 | ₩13,640 | +2.48% | 9.7만 |
|---|
| 2026.05.12 | ₩14,700 | ₩15,100 | ₩13,300 | ₩13,300 | -9.52% | 25.7만 |
|---|
| 2026.05.11 | ₩15,400 | ₩15,470 | ₩14,560 | ₩14,700 | -4.55% | 12.5만 |
|---|
| 2026.05.08 | ₩15,190 | ₩16,200 | ₩15,100 | ₩15,390 | +1.32% | 35.9만 |
|---|
| 2026.05.07 | ₩15,710 | ₩15,750 | ₩14,830 | ₩15,100 | -3.88% | 11.9만 |
|---|
| 2026.05.06 | ₩15,000 | ₩15,780 | ₩14,630 | ₩15,310 | +2.07% | 31.3만 |
|---|
| 2026.05.04 | ₩14,570 | ₩16,880 | ₩14,310 | ₩14,870 | +2.06% | 123.8만 |
|---|
| 2026.04.30 | ₩14,730 | ₩14,930 | ₩14,100 | ₩14,150 | -3.94% | 8.2만 |
|---|
| 2026.04.29 | ₩14,110 | ₩14,970 | ₩14,090 | ₩14,730 | +4.39% | 21.3만 |
|---|
| 2026.04.28 | ₩14,510 | ₩14,800 | ₩14,020 | ₩14,080 | -2.96% | 8.8만 |
|---|
| 2026.04.27 | ₩14,180 | ₩15,350 | ₩14,040 | ₩14,360 | +1.27% | 25.2만 |
|---|
| 2026.04.24 | ₩14,010 | ₩14,340 | ₩13,950 | ₩14,070 | +0.43% | 5.7만 |
|---|
| 2026.04.23 | ₩14,960 | ₩14,960 | ₩13,750 | ₩14,010 | -6.35% | 10.4만 |
|---|
| 2026.04.22 | ₩15,050 | ₩15,060 | ₩14,480 | ₩14,600 | -2.99% | 13.2만 |
|---|
| 2026.04.21 | ₩14,890 | ₩15,600 | ₩14,110 | ₩14,970 | +0.54% | 49.5만 |
|---|
| 2026.04.20 | ₩13,980 | ₩14,680 | ₩13,830 | ₩14,350 | +2.65% | 15.4만 |
|---|
| 2026.04.17 | ₩13,590 | ₩14,300 | ₩13,580 | ₩13,950 | +2.65% | 14.1만 |
|---|
| 2026.04.16 | ₩13,910 | ₩13,910 | ₩13,450 | ₩13,590 | -2.30% | 4.8만 |
|---|
| 2026.04.15 | ₩13,800 | ₩14,200 | ₩13,380 | ₩13,630 | -1.23% | 7.2만 |
|---|
| 2026.04.14 | ₩13,210 | ₩13,650 | ₩13,210 | ₩13,530 | +2.42% | 4만 |
|---|
| 2026.04.13 | ₩13,150 | ₩13,280 | ₩12,950 | ₩13,190 | +0.30% | 1.9만 |
|---|
| 2026.04.10 | ₩13,120 | ₩13,320 | ₩13,010 | ₩13,240 | +0.91% | 2.6만 |
|---|
| 2026.04.09 | ₩13,210 | ₩14,000 | ₩12,900 | ₩13,050 | -1.21% | 6.8만 |
|---|
| 2026.04.08 | ₩12,710 | ₩13,220 | ₩12,710 | ₩13,210 | +3.93% | 4만 |
|---|
| 2026.04.07 | ₩12,700 | ₩13,150 | ₩12,200 | ₩12,350 | -2.76% | 3.8만 |
|---|
| 2026.04.06 | ₩13,000 | ₩13,210 | ₩12,620 | ₩12,680 | -2.46% | 1.9만 |
|---|
| 2026.04.03 | ₩12,820 | ₩13,290 | ₩12,660 | ₩13,000 | +1.40% | 2.3만 |
|---|
| 2026.04.02 | ₩13,420 | ₩13,900 | ₩12,640 | ₩12,730 | -5.14% | 6만 |
|---|
| 2026.04.01 | ₩13,000 | ₩13,440 | ₩13,000 | ₩13,310 | +2.38% | 3.2만 |
|---|
| 2026.03.31 | ₩13,020 | ₩13,190 | ₩12,440 | ₩12,480 | -4.15% | 5.5만 |
|---|
| 2026.03.30 | ₩12,820 | ₩13,300 | ₩12,700 | ₩12,920 | +0.78% | 3.4만 |
|---|
| 2026.03.27 | ₩13,270 | ₩13,630 | ₩13,070 | ₩13,410 | +1.06% | 4.4만 |
|---|
| 2026.03.26 | ₩14,270 | ₩14,420 | ₩13,580 | ₩13,630 | -4.48% | 7.9만 |
|---|
| 2026.03.25 | ₩13,690 | ₩15,280 | ₩13,690 | ₩14,400 | +5.19% | 28.2만 |
|---|
| 2026.03.24 | ₩13,630 | ₩13,950 | ₩13,330 | ₩13,690 | +0.44% | 4.4만 |
|---|
| 2026.03.23 | ₩14,000 | ₩14,000 | ₩13,280 | ₩13,300 | -5.00% | 6.8만 |
|---|
| 2026.03.20 | ₩14,160 | ₩14,940 | ₩14,100 | ₩14,280 | +0.85% | 13.6만 |
|---|
| 2026.03.19 | ₩14,270 | ₩14,400 | ₩14,100 | ₩14,160 | -0.77% | 6.9만 |
|---|
| 2026.03.18 | ₩14,870 | ₩14,910 | ₩14,270 | ₩14,530 | -2.29% | 8.8만 |
|---|
| 2026.03.17 | ₩14,490 | ₩15,160 | ₩14,420 | ₩14,660 | +1.17% | 12.2만 |
|---|
| 2026.03.16 | ₩14,710 | ₩15,060 | ₩14,340 | ₩14,340 | -2.52% | 7.7만 |
|---|
| 2026.03.13 | ₩14,300 | ₩15,300 | ₩14,000 | ₩14,880 | +4.06% | 12.9만 |
|---|
| 2026.03.12 | ₩14,500 | ₩14,990 | ₩14,500 | ₩14,680 | +1.24% | 6.9만 |
|---|
| 2026.03.11 | ₩15,020 | ₩15,430 | ₩14,510 | ₩14,770 | -1.66% | 20.2만 |
|---|
| 2026.03.10 | ₩14,620 | ₩16,200 | ₩14,220 | ₩14,880 | +1.78% | 76.1만 |
|---|
| 2026.03.09 | ₩14,370 | ₩14,960 | ₩13,580 | ₩13,990 | -2.64% | 25.3만 |
|---|
| 2026.03.06 | ₩13,750 | ₩17,280 | ₩13,420 | ₩15,640 | +13.75% | 213만 |
|---|
| 2026.03.05 | ₩12,720 | ₩14,070 | ₩12,720 | ₩13,720 | +7.86% | 21만 |
|---|
| 2026.03.04 | ₩13,600 | ₩14,430 | ₩11,990 | ₩12,010 | -11.69% | 24.7만 |
|---|
| 2026.03.03 | ₩15,540 | ₩16,100 | ₩14,500 | ₩14,500 | -6.69% | 31.4만 |
|---|
| 2026.02.27 | ₩16,360 | ₩17,150 | ₩15,550 | ₩16,010 | -2.14% | 84.1만 |
|---|
| 2026.02.26 | ₩15,000 | ₩18,900 | ₩14,260 | ₩16,750 | +11.67% | 418.4만 |
|---|
| 2026.02.25 | ₩14,660 | ₩15,410 | ₩14,630 | ₩14,700 | +0.27% | 25.5만 |
|---|
| 2026.02.24 | ₩14,490 | ₩14,970 | ₩14,150 | ₩14,630 | +0.97% | 12.6만 |
|---|
| 2026.02.23 | ₩14,930 | ₩16,420 | ₩14,410 | ₩14,490 | -2.95% | 90.9만 |
|---|
| 2026.02.20 | ₩15,830 | ₩15,920 | ₩14,850 | ₩14,940 | -5.62% | 20.1만 |
|---|
| 2026.02.19 | ₩16,560 | ₩16,570 | ₩15,200 | ₩15,740 | -4.95% | 30.5만 |
|---|
| 2026.02.13 | ₩16,420 | ₩17,000 | ₩15,760 | ₩16,410 | -0.06% | 37만 |
|---|
| 2026.02.12 | ₩15,650 | ₩17,890 | ₩15,410 | ₩16,420 | +4.92% | 153.6만 |
|---|
| 2026.02.11 | ₩14,350 | ₩17,440 | ₩14,200 | ₩15,360 | +7.04% | 146.6만 |
|---|
| 2026.02.10 | ₩14,540 | ₩15,060 | ₩14,100 | ₩14,350 | -1.31% | 11만 |
|---|
| 2026.02.09 | ₩13,930 | ₩15,000 | ₩13,930 | ₩14,520 | +4.24% | 22.3만 |
|---|
| 2026.02.06 | ₩13,610 | ₩13,770 | ₩12,880 | ₩13,750 | +1.03% | 14.8만 |
|---|
| 2026.02.05 | ₩14,350 | ₩14,470 | ₩13,650 | ₩13,890 | -3.21% | 18.4만 |
|---|
| 2026.02.04 | ₩14,500 | ₩14,770 | ₩14,140 | ₩14,390 | -0.76% | 19.8만 |
|---|
| 2026.02.03 | ₩15,200 | ₩15,360 | ₩14,150 | ₩14,600 | -3.95% | 32만 |
|---|
| 2026.02.02 | ₩16,450 | ₩16,850 | ₩14,580 | ₩14,580 | -11.37% | 39.4만 |
|---|
| 2026.01.30 | ₩17,070 | ₩17,420 | ₩16,650 | ₩16,710 | -2.11% | 33.1만 |
|---|
| 2026.01.29 | ₩17,400 | ₩18,130 | ₩17,050 | ₩17,590 | +1.09% | 41.6만 |
|---|
| 2026.01.28 | ₩16,600 | ₩20,400 | ₩15,200 | ₩17,400 | +4.82% | 398만 |
|---|
| 2026.01.27 | ₩16,000 | ₩16,930 | ₩15,960 | ₩16,390 | +2.44% | 45.5만 |
|---|
| 2026.01.26 | ₩15,090 | ₩18,270 | ₩14,600 | ₩15,810 | +4.77% | 221.1만 |
|---|
| 2026.01.23 | ₩14,220 | ₩15,240 | ₩13,900 | ₩15,040 | +5.77% | 80.2만 |
|---|
| 2026.01.22 | ₩14,330 | ₩14,760 | ₩13,810 | ₩14,180 | -1.05% | 49.1만 |
|---|
| 2026.01.21 | ₩13,060 | ₩16,100 | ₩12,750 | ₩14,330 | +9.72% | 248.3만 |
|---|
| 2026.01.20 | ₩14,300 | ₩14,300 | ₩13,150 | ₩13,470 | -5.80% | 54.6만 |
|---|
| 2026.01.19 | ₩11,790 | ₩15,400 | ₩11,450 | ₩14,350 | +21.71% | 355.1만 |
|---|
| 2026.01.16 | ₩12,800 | ₩12,880 | ₩11,660 | ₩11,850 | -7.42% | 191.4만 |
|---|
| 2026.01.15 | ₩9,070 | ₩11,790 | ₩8,890 | ₩11,790 | +29.99% | 395.2만 |
|---|
| 2026.01.14 | ₩9,100 | ₩9,150 | ₩8,870 | ₩9,070 | -0.33% | 2.8만 |
|---|
| 2026.01.13 | ₩8,860 | ₩10,120 | ₩8,860 | ₩9,100 | +2.71% | 46.3만 |
|---|
| 2026.01.12 | ₩8,770 | ₩8,980 | ₩8,670 | ₩8,850 | +0.91% | 2.2만 |
|---|
| 2026.01.09 | ₩8,760 | ₩8,780 | ₩8,560 | ₩8,700 | -0.68% | 1.9만 |
|---|
| 2026.01.08 | ₩9,120 | ₩9,130 | ₩8,460 | ₩8,750 | -4.06% | 10.8만 |
|---|
| 2026.01.07 | ₩9,480 | ₩9,520 | ₩9,060 | ₩9,110 | -3.90% | 4.7만 |
|---|
| 2026.01.06 | ₩9,650 | ₩9,800 | ₩9,310 | ₩9,480 | -1.76% | 3.6만 |
|---|
| 2026.01.05 | ₩9,410 | ₩9,710 | ₩9,370 | ₩9,650 | +2.55% | 1.5만 |
|---|
| 2026.01.02 | ₩9,460 | ₩9,490 | ₩9,350 | ₩9,370 | -0.95% | 2.3만 |
|---|
| 2025.12.30 | ₩9,500 | ₩9,630 | ₩9,460 | ₩9,460 | -0.42% | 7.5천 |
|---|
| 2025.12.29 | ₩9,510 | ₩10,050 | ₩9,370 | ₩9,580 | +0.74% | 2.7만 |
|---|
| 2025.12.26 | ₩9,540 | ₩9,670 | ₩9,500 | ₩9,500 | -0.42% | 4.2천 |
|---|
| 2025.12.24 | ₩9,770 | ₩9,780 | ₩9,540 | ₩9,570 | -2.05% | 7천 |
|---|
| 2025.12.23 | ₩9,740 | ₩9,890 | ₩9,480 | ₩9,670 | -0.72% | 8.8천 |
|---|
| 2025.12.22 | ₩9,730 | ₩10,150 | ₩9,730 | ₩9,800 | +0.72% | 9.3천 |
|---|
| 2025.12.19 | ₩9,780 | ₩9,900 | ₩9,360 | ₩9,780 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩9,810 | ₩9,920 | ₩9,360 | ₩9,590 | -2.24% | 1.9만 |
|---|
| 2025.12.17 | ₩9,910 | ₩10,000 | ₩9,900 | ₩9,920 | +0.10% | 8.3천 |
|---|
| 2025.12.16 | ₩10,000 | ₩10,140 | ₩9,960 | ₩9,980 | -0.20% | 1.1만 |
|---|
| 2025.12.15 | ₩10,140 | ₩10,250 | ₩10,010 | ₩10,090 | -0.49% | 5.5천 |
|---|
| 2025.12.12 | ₩10,360 | ₩10,360 | ₩10,080 | ₩10,250 | -1.06% | 1.1만 |
|---|
| 2025.12.11 | ₩10,220 | ₩10,300 | ₩10,200 | ₩10,280 | +0.59% | 6.3천 |
|---|
| 2025.12.10 | ₩10,300 | ₩10,380 | ₩10,240 | ₩10,240 | -0.58% | 7천 |
|---|
| 2025.12.09 | ₩10,330 | ₩10,430 | ₩10,250 | ₩10,300 | -0.29% | 4천 |
|---|
| 2025.12.08 | ₩10,330 | ₩10,530 | ₩10,310 | ₩10,330 | 0.00% | 8천 |
|---|
| 2025.12.05 | ₩10,400 | ₩10,470 | ₩10,260 | ₩10,340 | -0.58% | 8.8천 |
|---|
| 2025.12.04 | ₩10,640 | ₩10,690 | ₩10,210 | ₩10,350 | -2.73% | 1.6만 |
|---|
| 2025.12.03 | ₩10,700 | ₩10,710 | ₩10,500 | ₩10,610 | -0.84% | 1.6만 |
|---|
| 2025.12.02 | ₩10,620 | ₩10,710 | ₩10,530 | ₩10,610 | -0.09% | 7.2천 |
|---|
| 2025.12.01 | ₩10,520 | ₩10,730 | ₩10,420 | ₩10,690 | +1.62% | 43.7만 |
|---|
| 2025.11.28 | ₩10,400 | ₩10,870 | ₩10,250 | ₩10,520 | +1.15% | 7.7천 |
|---|
| 2025.11.27 | ₩10,060 | ₩10,350 | ₩10,040 | ₩10,300 | +2.39% | 1만 |
|---|
| 2025.11.26 | ₩9,620 | ₩10,050 | ₩9,620 | ₩10,050 | +4.47% | 4천 |
|---|
| 2025.11.25 | ₩9,560 | ₩10,100 | ₩9,560 | ₩9,700 | +1.46% | 8.1천 |
|---|
| 2025.11.24 | ₩10,000 | ₩10,080 | ₩9,500 | ₩9,610 | -3.90% | 7.4천 |
|---|
| 2025.11.21 | ₩10,210 | ₩10,230 | ₩9,950 | ₩9,950 | -2.55% | 1.7만 |
|---|
| 2025.11.20 | ₩10,220 | ₩10,450 | ₩10,180 | ₩10,390 | +1.66% | 8.5천 |
|---|
| 2025.11.19 | ₩10,190 | ₩10,550 | ₩10,110 | ₩10,110 | -0.79% | 1.3만 |
|---|
| 2025.11.18 | ₩10,470 | ₩10,600 | ₩10,260 | ₩10,270 | -1.91% | 1.1만 |
|---|
| 2025.11.17 | ₩10,700 | ₩10,760 | ₩10,440 | ₩10,510 | -1.78% | 1.1만 |
|---|
| 2025.11.14 | ₩10,600 | ₩11,080 | ₩10,600 | ₩10,630 | +0.28% | 1.3만 |
|---|
| 2025.11.13 | ₩11,300 | ₩11,520 | ₩11,010 | ₩11,010 | -2.57% | 5만 |
|---|
| 2025.11.12 | ₩10,740 | ₩11,170 | ₩10,740 | ₩11,000 | +2.42% | 1.3만 |
|---|
| 2025.11.11 | ₩10,870 | ₩11,170 | ₩10,770 | ₩10,770 | -0.92% | 1.3만 |
|---|
| 2025.11.10 | ₩10,760 | ₩11,050 | ₩10,550 | ₩10,950 | +1.77% | 9.8천 |
|---|
| 2025.11.07 | ₩10,800 | ₩10,880 | ₩10,560 | ₩10,620 | -1.67% | 1.3만 |
|---|
| 2025.11.06 | ₩10,900 | ₩11,120 | ₩10,500 | ₩10,910 | +0.09% | 1.1만 |
|---|
| 2025.11.05 | ₩11,190 | ₩11,260 | ₩10,300 | ₩10,860 | -2.95% | 2.9만 |
|---|
| 2025.11.04 | ₩11,380 | ₩11,670 | ₩11,160 | ₩11,260 | -1.05% | 2.2만 |
|---|
| 2025.11.03 | ₩11,340 | ₩11,530 | ₩10,930 | ₩11,350 | +0.09% | 2.4만 |
|---|
| 2025.10.31 | ₩11,420 | ₩12,100 | ₩11,310 | ₩11,310 | -0.96% | 3만 |
|---|
| 2025.10.30 | ₩11,880 | ₩12,050 | ₩11,300 | ₩11,410 | -3.96% | 2.9만 |
|---|
| 2025.10.29 | ₩12,130 | ₩12,230 | ₩11,780 | ₩11,830 | -2.47% | 1.9만 |
|---|
| 2025.10.28 | ₩12,060 | ₩12,260 | ₩11,720 | ₩12,130 | +0.58% | 3.3만 |
|---|
| 2025.10.27 | ₩12,290 | ₩12,320 | ₩11,800 | ₩11,990 | -2.44% | 3.5만 |
|---|
| 2025.10.24 | ₩11,600 | ₩12,110 | ₩11,580 | ₩12,010 | +3.53% | 4.3만 |
|---|
| 2025.10.23 | ₩11,710 | ₩11,760 | ₩11,480 | ₩11,480 | -1.96% | 1.7만 |
|---|
| 2025.10.22 | ₩11,680 | ₩11,850 | ₩11,540 | ₩11,840 | +1.37% | 1.9만 |
|---|
| 2025.10.21 | ₩11,890 | ₩12,050 | ₩11,610 | ₩11,680 | -1.77% | 3만 |
|---|
| 2025.10.20 | ₩12,130 | ₩12,180 | ₩11,670 | ₩11,970 | -1.32% | 2만 |
|---|
| 2025.10.17 | ₩11,700 | ₩12,240 | ₩11,550 | ₩12,130 | +3.68% | 6.1만 |
|---|
| 2025.10.16 | ₩11,640 | ₩11,750 | ₩11,030 | ₩11,690 | +0.43% | 3.9만 |
|---|
| 2025.10.15 | ₩11,230 | ₩11,860 | ₩11,230 | ₩11,570 | +3.03% | 3.3만 |
|---|
| 2025.10.14 | ₩11,360 | ₩11,540 | ₩11,240 | ₩11,240 | -1.06% | 2.7만 |
|---|
| 2025.10.13 | ₩11,080 | ₩11,430 | ₩10,890 | ₩11,190 | +0.99% | 2.5만 |
|---|