시장 데이터를 불러오는 중
전체 종목
케이지에이 과거 주가
455180.KQ · KOSDAQ
주요 제품·사업: 2차전지 전극장비 (코터, 프레스, 슬리터), 덕트자동화 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
455180.KQ · KOSDAQ
주요 제품·사업: 2차전지 전극장비 (코터, 프레스, 슬리터), 덕트자동화 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,289 | ₩1,415 | ₩1,261 | ₩1,413 | +9.62% | 10.6만 |
| 2026.10.07 | ₩1,290 | ₩1,299 | ₩1,273 | ₩1,291 | +0.08% | 1.5만 |
| 2026.10.06 | ₩1,296 | ₩1,298 | ₩1,276 | ₩1,291 | -0.39% | 6.4만 |
| 2026.10.02 | ₩1,235 | ₩1,289 | ₩1,226 | ₩1,289 | +4.37% | 6.7만 |
| 2026.10.01 | ₩1,240 | ₩1,288 | ₩1,204 | ₩1,252 | +0.97% | 1.3만 |
| 2026.09.30 | ₩1,270 | ₩1,270 | ₩1,220 | ₩1,250 | -1.57% | 1만 |
| 2026.09.29 | ₩1,268 | ₩1,268 | ₩1,230 | ₩1,258 | -0.79% | 7.5천 |
| 2026.09.28 | ₩1,269 | ₩1,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,189 |
| ₩1,268 |
| -0.08% |
| 1.9만 |
| 2026.09.23 | ₩1,258 | ₩1,290 | ₩1,204 | ₩1,269 | +0.87% | 10.2만 |
|---|
| 2026.09.22 | ₩1,265 | ₩1,286 | ₩1,237 | ₩1,274 | +0.71% | 3.3만 |
|---|
| 2026.09.21 | ₩1,323 | ₩1,331 | ₩1,238 | ₩1,255 | -5.14% | 5.8만 |
|---|
| 2026.09.18 | ₩1,328 | ₩1,354 | ₩1,290 | ₩1,334 | +0.45% | 9.8천 |
|---|
| 2026.09.17 | ₩1,332 | ₩1,354 | ₩1,311 | ₩1,319 | -0.98% | 3.7만 |
|---|
| 2026.09.16 | ₩1,309 | ₩1,363 | ₩1,232 | ₩1,355 | +3.51% | 5.4만 |
|---|
| 2026.09.15 | ₩1,307 | ₩1,398 | ₩1,268 | ₩1,310 | +0.23% | 6.8만 |
|---|
| 2026.09.14 | ₩1,252 | ₩1,370 | ₩1,225 | ₩1,370 | +9.42% | 3.9만 |
|---|
| 2026.09.11 | ₩1,269 | ₩1,273 | ₩1,218 | ₩1,253 | -1.26% | 3.5만 |
|---|
| 2026.09.10 | ₩1,250 | ₩1,271 | ₩1,226 | ₩1,269 | +1.52% | 1.7만 |
|---|
| 2026.09.09 | ₩1,232 | ₩1,264 | ₩1,201 | ₩1,254 | +1.79% | 2.2만 |
|---|
| 2026.09.08 | ₩1,299 | ₩1,300 | ₩1,200 | ₩1,232 | -5.16% | 2만 |
|---|
| 2026.09.07 | ₩1,273 | ₩1,322 | ₩1,248 | ₩1,263 | -0.79% | 2만 |
|---|
| 2026.09.04 | ₩1,284 | ₩1,332 | ₩1,240 | ₩1,273 | -0.86% | 9.9만 |
|---|
| 2026.09.03 | ₩1,321 | ₩1,321 | ₩1,251 | ₩1,256 | -4.92% | 1.5만 |
|---|
| 2026.09.02 | ₩1,334 | ₩1,351 | ₩1,251 | ₩1,323 | -0.82% | 2만 |
|---|
| 2026.09.01 | ₩1,383 | ₩1,383 | ₩1,312 | ₩1,334 | -3.54% | 2.1만 |
|---|
| 2026.08.31 | ₩1,353 | ₩1,392 | ₩1,312 | ₩1,392 | +2.88% | 2.9만 |
|---|
| 2026.08.28 | ₩1,360 | ₩1,364 | ₩1,299 | ₩1,353 | -0.51% | 3만 |
|---|
| 2026.08.27 | ₩1,330 | ₩1,386 | ₩1,211 | ₩1,360 | +2.26% | 7.5만 |
|---|
| 2026.08.26 | ₩1,267 | ₩1,342 | ₩1,191 | ₩1,341 | +5.84% | 8만 |
|---|
| 2026.08.25 | ₩1,313 | ₩1,313 | ₩1,182 | ₩1,267 | -3.50% | 5.3만 |
|---|
| 2026.08.24 | ₩1,316 | ₩1,335 | ₩1,250 | ₩1,313 | -0.23% | 2.6만 |
|---|
| 2026.08.21 | ₩1,399 | ₩1,399 | ₩1,273 | ₩1,316 | -5.93% | 3.3만 |
|---|
| 2026.08.20 | ₩1,400 | ₩1,400 | ₩1,261 | ₩1,355 | -3.21% | 6.9만 |
|---|
| 2026.08.19 | ₩1,382 | ₩1,475 | ₩1,340 | ₩1,363 | -1.37% | 3.8만 |
|---|
| 2026.08.18 | ₩1,532 | ₩1,532 | ₩1,408 | ₩1,426 | -6.92% | 4.9만 |
|---|
| 2026.08.14 | ₩1,512 | ₩1,605 | ₩1,478 | ₩1,488 | -1.59% | 8.2만 |
|---|
| 2026.08.13 | ₩1,647 | ₩1,667 | ₩1,546 | ₩1,555 | -5.59% | 5.8만 |
|---|
| 2026.08.12 | ₩1,690 | ₩1,700 | ₩1,617 | ₩1,647 | -2.54% | 3.8만 |
|---|
| 2026.08.11 | ₩1,707 | ₩1,747 | ₩1,591 | ₩1,671 | -2.11% | 7.4만 |
|---|
| 2026.08.10 | ₩1,744 | ₩1,849 | ₩1,638 | ₩1,757 | +0.75% | 7.8만 |
|---|
| 2026.08.07 | ₩1,721 | ₩1,765 | ₩1,705 | ₩1,744 | +1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩1,709 | ₩1,790 | ₩1,560 | ₩1,758 | +2.87% | 6.2만 |
|---|
| 2026.08.05 | ₩1,777 | ₩1,795 | ₩1,684 | ₩1,711 | -3.71% | 5.1만 |
|---|
| 2026.08.04 | ₩1,722 | ₩1,870 | ₩1,687 | ₩1,777 | +3.19% | 3.3만 |
|---|
| 2026.08.03 | ₩1,760 | ₩1,789 | ₩1,715 | ₩1,721 | -2.22% | 2만 |
|---|
| 2026.07.31 | ₩1,760 | ₩1,770 | ₩1,648 | ₩1,760 | 0.00% | 5.9만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,755 | ₩1,400 | ₩1,697 | +21.21% | 7.4만 |
|---|
| 2026.07.29 | ₩1,618 | ₩1,715 | ₩1,535 | ₩1,541 | -4.76% | 5.4만 |
|---|
| 2026.07.28 | ₩1,760 | ₩1,760 | ₩1,632 | ₩1,724 | -2.05% | 4.5만 |
|---|
| 2026.07.27 | ₩1,725 | ₩1,948 | ₩1,714 | ₩1,739 | +0.81% | 11.2만 |
|---|
| 2026.07.24 | ₩1,663 | ₩1,800 | ₩1,610 | ₩1,725 | +3.73% | 10만 |
|---|
| 2026.07.23 | ₩1,459 | ₩1,700 | ₩1,406 | ₩1,664 | +14.05% | 14만 |
|---|
| 2026.07.22 | ₩1,390 | ₩1,550 | ₩1,328 | ₩1,459 | +4.96% | 13.6만 |
|---|
| 2026.07.21 | ₩1,299 | ₩1,377 | ₩1,280 | ₩1,316 | +1.31% | 5.3만 |
|---|
| 2026.07.20 | ₩1,400 | ₩1,430 | ₩1,305 | ₩1,339 | -4.36% | 3.3만 |
|---|
| 2026.07.16 | ₩1,438 | ₩1,470 | ₩1,403 | ₩1,455 | +1.18% | 1.1만 |
|---|
| 2026.07.15 | ₩1,338 | ₩1,450 | ₩1,311 | ₩1,438 | +7.47% | 2.7만 |
|---|
| 2026.07.14 | ₩1,369 | ₩1,369 | ₩1,293 | ₩1,338 | -2.26% | 3.1만 |
|---|
| 2026.07.13 | ₩1,399 | ₩1,454 | ₩1,321 | ₩1,369 | -2.14% | 4만 |
|---|
| 2026.07.10 | ₩1,354 | ₩1,416 | ₩1,301 | ₩1,409 | +4.06% | 3.4만 |
|---|
| 2026.07.09 | ₩1,346 | ₩1,370 | ₩1,289 | ₩1,369 | +1.71% | 2.7만 |
|---|
| 2026.07.08 | ₩1,345 | ₩1,359 | ₩1,276 | ₩1,347 | +0.15% | 4.5만 |
|---|
| 2026.07.07 | ₩1,460 | ₩1,500 | ₩1,300 | ₩1,315 | -9.93% | 7.4만 |
|---|
| 2026.07.06 | ₩1,726 | ₩1,726 | ₩1,440 | ₩1,508 | -12.63% | 19.3만 |
|---|
| 2026.07.03 | ₩1,341 | ₩1,715 | ₩1,341 | ₩1,715 | +27.89% | 32만 |
|---|
| 2026.07.02 | ₩1,269 | ₩1,440 | ₩1,269 | ₩1,341 | +5.67% | 7.3만 |
|---|
| 2026.07.01 | ₩1,400 | ₩1,400 | ₩1,250 | ₩1,274 | -9.00% | 5.9만 |
|---|
| 2026.06.30 | ₩1,430 | ₩1,430 | ₩1,321 | ₩1,392 | -2.66% | 3.9만 |
|---|
| 2026.06.29 | ₩1,303 | ₩1,430 | ₩1,288 | ₩1,376 | +5.60% | 3.2만 |
|---|
| 2026.06.26 | ₩1,500 | ₩1,500 | ₩1,250 | ₩1,303 | -13.13% | 18.2만 |
|---|
| 2026.06.25 | ₩1,628 | ₩1,696 | ₩1,420 | ₩1,500 | -7.86% | 9.4만 |
|---|
| 2026.06.24 | ₩1,719 | ₩1,732 | ₩1,510 | ₩1,700 | -1.11% | 4.6만 |
|---|
| 2026.06.23 | ₩1,760 | ₩1,760 | ₩1,617 | ₩1,669 | -5.17% | 20.4만 |
|---|
| 2026.06.22 | ₩1,710 | ₩1,760 | ₩1,659 | ₩1,708 | -0.12% | 6.4만 |
|---|
| 2026.06.19 | ₩1,715 | ₩1,740 | ₩1,629 | ₩1,691 | -1.40% | 4.5만 |
|---|
| 2026.06.18 | ₩1,745 | ₩1,810 | ₩1,673 | ₩1,715 | -1.72% | 2.5만 |
|---|
| 2026.06.17 | ₩1,747 | ₩1,788 | ₩1,630 | ₩1,745 | -0.11% | 4.5만 |
|---|
| 2026.06.16 | ₩1,775 | ₩1,775 | ₩1,680 | ₩1,746 | -1.63% | 2.6만 |
|---|
| 2026.06.15 | ₩1,900 | ₩1,930 | ₩1,709 | ₩1,754 | -7.68% | 7.8만 |
|---|
| 2026.06.12 | ₩1,900 | ₩1,900 | ₩1,751 | ₩1,887 | -0.68% | 10.2만 |
|---|
| 2026.06.11 | ₩1,675 | ₩1,924 | ₩1,591 | ₩1,761 | +5.13% | 12.3만 |
|---|
| 2026.06.10 | ₩1,800 | ₩1,800 | ₩1,575 | ₩1,675 | -6.94% | 5.3만 |
|---|
| 2026.06.09 | ₩1,733 | ₩1,890 | ₩1,643 | ₩1,690 | -2.48% | 11.2만 |
|---|
| 2026.06.08 | ₩1,878 | ₩1,878 | ₩1,605 | ₩1,733 | -7.72% | 8.6만 |
|---|
| 2026.06.05 | ₩1,662 | ₩2,000 | ₩1,662 | ₩1,879 | +13.06% | 27.6만 |
|---|
| 2026.06.04 | ₩1,483 | ₩1,768 | ₩1,451 | ₩1,661 | +12.00% | 10.5만 |
|---|
| 2026.06.02 | ₩1,550 | ₩1,596 | ₩1,355 | ₩1,485 | -4.19% | 17만 |
|---|
| 2026.06.01 | ₩1,690 | ₩1,690 | ₩1,513 | ₩1,550 | -8.28% | 11만 |
|---|
| 2026.05.29 | ₩1,871 | ₩2,150 | ₩1,468 | ₩1,627 | -13.04% | 53.7만 |
|---|
| 2026.05.28 | ₩2,310 | ₩2,310 | ₩1,850 | ₩2,055 | -11.04% | 25.5만 |
|---|
| 2026.05.27 | ₩2,425 | ₩2,425 | ₩2,160 | ₩2,195 | -9.48% | 16.2만 |
|---|
| 2026.05.26 | ₩2,600 | ₩2,600 | ₩2,310 | ₩2,325 | -10.58% | 7.5만 |
|---|
| 2026.05.22 | ₩2,580 | ₩2,580 | ₩2,460 | ₩2,490 | -3.49% | 5.1만 |
|---|
| 2026.05.21 | ₩2,460 | ₩2,595 | ₩2,450 | ₩2,490 | +1.22% | 3.6만 |
|---|
| 2026.05.20 | ₩2,395 | ₩2,595 | ₩2,175 | ₩2,450 | +2.30% | 8.4만 |
|---|
| 2026.05.19 | ₩2,440 | ₩2,520 | ₩2,270 | ₩2,395 | -1.84% | 3.8만 |
|---|
| 2026.05.18 | ₩2,600 | ₩2,600 | ₩2,385 | ₩2,435 | -6.35% | 6.3만 |
|---|
| 2026.05.15 | ₩2,670 | ₩2,675 | ₩2,405 | ₩2,580 | -3.37% | 10.2만 |
|---|
| 2026.05.14 | ₩2,705 | ₩2,750 | ₩2,510 | ₩2,670 | -1.29% | 10만 |
|---|
| 2026.05.13 | ₩2,875 | ₩2,875 | ₩2,705 | ₩2,730 | -5.04% | 4만 |
|---|
| 2026.05.12 | ₩2,860 | ₩2,910 | ₩2,685 | ₩2,700 | -5.59% | 8만 |
|---|
| 2026.05.11 | ₩2,960 | ₩2,970 | ₩2,860 | ₩2,880 | -2.70% | 8.1만 |
|---|
| 2026.05.08 | ₩2,945 | ₩3,025 | ₩2,900 | ₩2,960 | +0.51% | 4.7만 |
|---|
| 2026.05.07 | ₩3,070 | ₩3,070 | ₩2,820 | ₩2,945 | -4.07% | 6.5만 |
|---|
| 2026.05.06 | ₩3,060 | ₩3,085 | ₩3,000 | ₩3,070 | +0.33% | 11.2만 |
|---|
| 2026.05.04 | ₩3,030 | ₩3,125 | ₩3,030 | ₩3,060 | +0.99% | 5.8만 |
|---|
| 2026.04.30 | ₩3,120 | ₩3,150 | ₩3,010 | ₩3,025 | -3.04% | 5.6만 |
|---|
| 2026.04.29 | ₩3,090 | ₩3,165 | ₩3,090 | ₩3,115 | +0.81% | 4.2만 |
|---|
| 2026.04.28 | ₩3,150 | ₩3,200 | ₩3,090 | ₩3,090 | -1.90% | 8.4만 |
|---|
| 2026.04.27 | ₩3,110 | ₩3,200 | ₩3,100 | ₩3,150 | +1.29% | 9.2만 |
|---|
| 2026.04.24 | ₩3,030 | ₩3,110 | ₩3,005 | ₩3,100 | +2.31% | 3.8만 |
|---|
| 2026.04.23 | ₩3,150 | ₩3,150 | ₩2,970 | ₩3,030 | -3.81% | 5.5만 |
|---|
| 2026.04.22 | ₩3,125 | ₩3,165 | ₩3,045 | ₩3,100 | -0.80% | 5.9만 |
|---|
| 2026.04.21 | ₩3,035 | ₩3,270 | ₩3,015 | ₩3,125 | +2.97% | 14.2만 |
|---|
| 2026.04.20 | ₩3,040 | ₩3,085 | ₩3,000 | ₩3,035 | -0.16% | 4.2만 |
|---|
| 2026.04.17 | ₩3,030 | ₩3,055 | ₩2,965 | ₩3,040 | +0.33% | 3.7만 |
|---|
| 2026.04.16 | ₩2,930 | ₩3,030 | ₩2,930 | ₩3,030 | +3.41% | 6.8만 |
|---|
| 2026.04.15 | ₩2,970 | ₩2,970 | ₩2,800 | ₩2,950 | -0.67% | 5.7만 |
|---|
| 2026.04.14 | ₩2,850 | ₩2,960 | ₩2,850 | ₩2,950 | +3.51% | 5.2만 |
|---|
| 2026.04.13 | ₩2,875 | ₩2,875 | ₩2,760 | ₩2,850 | -0.87% | 2.5만 |
|---|
| 2026.04.10 | ₩2,845 | ₩2,900 | ₩2,820 | ₩2,875 | +1.05% | 3.1만 |
|---|
| 2026.04.09 | ₩2,815 | ₩2,870 | ₩2,790 | ₩2,845 | +1.07% | 3.7만 |
|---|
| 2026.04.08 | ₩2,770 | ₩2,870 | ₩2,770 | ₩2,840 | +2.53% | 5.3만 |
|---|
| 2026.04.07 | ₩2,830 | ₩2,900 | ₩2,720 | ₩2,760 | -2.47% | 2.9만 |
|---|
| 2026.04.06 | ₩2,860 | ₩2,900 | ₩2,730 | ₩2,830 | -1.05% | 5.4만 |
|---|
| 2026.04.03 | ₩2,785 | ₩2,930 | ₩2,745 | ₩2,810 | +0.90% | 7.8만 |
|---|
| 2026.04.02 | ₩3,015 | ₩3,015 | ₩2,720 | ₩2,775 | -7.96% | 6.2만 |
|---|
| 2026.04.01 | ₩2,965 | ₩3,040 | ₩2,900 | ₩2,950 | -0.51% | 4.2만 |
|---|
| 2026.03.31 | ₩2,920 | ₩3,010 | ₩2,865 | ₩2,935 | +0.51% | 2.3만 |
|---|
| 2026.03.30 | ₩2,960 | ₩2,985 | ₩2,850 | ₩2,950 | -0.34% | 4만 |
|---|
| 2026.03.27 | ₩2,865 | ₩3,060 | ₩2,750 | ₩2,995 | +4.54% | 10.7만 |
|---|
| 2026.03.26 | ₩2,800 | ₩2,870 | ₩2,750 | ₩2,850 | +1.79% | 5.3만 |
|---|
| 2026.03.25 | ₩2,815 | ₩2,900 | ₩2,790 | ₩2,870 | +1.95% | 3만 |
|---|
| 2026.03.24 | ₩2,950 | ₩2,950 | ₩2,690 | ₩2,815 | -4.58% | 5.2만 |
|---|
| 2026.03.23 | ₩2,880 | ₩2,880 | ₩2,765 | ₩2,785 | -3.30% | 5.1만 |
|---|
| 2026.03.20 | ₩2,885 | ₩2,965 | ₩2,855 | ₩2,910 | +0.87% | 4.4만 |
|---|
| 2026.03.19 | ₩3,000 | ₩3,000 | ₩2,850 | ₩2,880 | -4.00% | 7.2만 |
|---|
| 2026.03.18 | ₩3,080 | ₩3,120 | ₩2,975 | ₩3,000 | -2.60% | 6.2만 |
|---|
| 2026.03.17 | ₩3,130 | ₩3,135 | ₩3,000 | ₩3,080 | -1.60% | 4.9만 |
|---|
| 2026.03.16 | ₩3,100 | ₩3,120 | ₩3,000 | ₩3,070 | -0.97% | 4.6만 |
|---|
| 2026.03.13 | ₩3,015 | ₩3,180 | ₩2,820 | ₩3,070 | +1.82% | 8.8만 |
|---|
| 2026.03.12 | ₩2,960 | ₩3,070 | ₩2,820 | ₩3,015 | +1.86% | 4.9만 |
|---|
| 2026.03.11 | ₩2,800 | ₩3,000 | ₩2,740 | ₩2,960 | +5.71% | 10.6만 |
|---|
| 2026.03.10 | ₩2,805 | ₩2,850 | ₩2,715 | ₩2,800 | -0.18% | 7.8만 |
|---|
| 2026.03.09 | ₩2,870 | ₩2,875 | ₩2,625 | ₩2,770 | -3.48% | 5.4만 |
|---|
| 2026.03.06 | ₩2,860 | ₩2,995 | ₩2,795 | ₩2,910 | +1.75% | 5.2만 |
|---|
| 2026.03.05 | ₩2,650 | ₩2,875 | ₩2,650 | ₩2,860 | +7.92% | 6.5만 |
|---|
| 2026.03.04 | ₩2,795 | ₩2,895 | ₩2,500 | ₩2,500 | -10.55% | 18.5만 |
|---|
| 2026.03.03 | ₩3,030 | ₩3,105 | ₩3,000 | ₩3,000 | -0.99% | 11.5만 |
|---|
| 2026.02.27 | ₩3,145 | ₩3,200 | ₩2,995 | ₩3,115 | -0.95% | 12만 |
|---|
| 2026.02.26 | ₩3,230 | ₩3,285 | ₩3,110 | ₩3,145 | -2.63% | 13만 |
|---|
| 2026.02.25 | ₩3,240 | ₩3,280 | ₩3,205 | ₩3,265 | +0.77% | 7.7만 |
|---|
| 2026.02.24 | ₩3,205 | ₩3,280 | ₩3,170 | ₩3,240 | +1.09% | 8.7만 |
|---|
| 2026.02.23 | ₩3,295 | ₩3,302 | ₩3,205 | ₩3,225 | -2.12% | 8.3만 |
|---|
| 2026.02.20 | ₩3,380 | ₩3,435 | ₩3,240 | ₩3,295 | -2.51% | 15.2만 |
|---|
| 2026.02.19 | ₩3,375 | ₩3,460 | ₩3,325 | ₩3,400 | +0.74% | 12.7만 |
|---|
| 2026.02.13 | ₩3,530 | ₩3,530 | ₩3,350 | ₩3,370 | -4.53% | 9.8만 |
|---|
| 2026.02.12 | ₩3,520 | ₩3,575 | ₩3,455 | ₩3,540 | +0.57% | 4.7만 |
|---|
| 2026.02.11 | ₩3,510 | ₩3,580 | ₩3,440 | ₩3,520 | +0.28% | 6.9만 |
|---|
| 2026.02.10 | ₩3,650 | ₩3,665 | ₩3,560 | ₩3,585 | -1.78% | 5.9만 |
|---|
| 2026.02.09 | ₩3,440 | ₩3,695 | ₩3,440 | ₩3,650 | +6.10% | 26.2만 |
|---|
| 2026.02.06 | ₩3,475 | ₩3,475 | ₩3,240 | ₩3,325 | -4.32% | 11.9만 |
|---|
| 2026.02.05 | ₩3,530 | ₩3,550 | ₩3,420 | ₩3,480 | -1.42% | 12.3만 |
|---|
| 2026.02.04 | ₩3,590 | ₩3,610 | ₩3,475 | ₩3,540 | -1.39% | 20.7만 |
|---|
| 2026.02.03 | ₩3,540 | ₩3,630 | ₩3,460 | ₩3,600 | +1.69% | 10.7만 |
|---|
| 2026.02.02 | ₩3,635 | ₩3,685 | ₩3,480 | ₩3,490 | -3.99% | 22만 |
|---|
| 2026.01.30 | ₩3,730 | ₩3,740 | ₩3,575 | ₩3,640 | -2.41% | 19.8만 |
|---|
| 2026.01.29 | ₩3,810 | ₩3,865 | ₩3,640 | ₩3,730 | -2.10% | 31.3만 |
|---|
| 2026.01.28 | ₩3,880 | ₩3,900 | ₩3,760 | ₩3,810 | -1.80% | 45.1만 |
|---|
| 2026.01.27 | ₩3,765 | ₩3,985 | ₩3,715 | ₩3,870 | +2.79% | 84.4만 |
|---|
| 2026.01.26 | ₩3,555 | ₩4,300 | ₩3,505 | ₩3,840 | +8.02% | 318.4만 |
|---|
| 2026.01.23 | ₩3,770 | ₩3,770 | ₩3,470 | ₩3,475 | -7.82% | 40.4만 |
|---|
| 2026.01.22 | ₩3,810 | ₩4,365 | ₩3,595 | ₩3,720 | -2.36% | 189.8만 |
|---|
| 2026.01.21 | ₩3,435 | ₩3,875 | ₩3,380 | ₩3,765 | +9.61% | 67.8만 |
|---|
| 2026.01.20 | ₩3,650 | ₩3,775 | ₩3,470 | ₩3,550 | -2.74% | 57만 |
|---|
| 2026.01.19 | ₩3,110 | ₩4,000 | ₩3,090 | ₩3,480 | +11.90% | 262.5만 |
|---|
| 2026.01.16 | ₩3,155 | ₩3,205 | ₩3,060 | ₩3,080 | -2.38% | 21.4만 |
|---|
| 2026.01.15 | ₩2,935 | ₩3,400 | ₩2,935 | ₩3,155 | +7.50% | 78.2만 |
|---|
| 2026.01.14 | ₩2,990 | ₩3,070 | ₩2,950 | ₩2,960 | -1.00% | 9.9만 |
|---|
| 2026.01.13 | ₩3,010 | ₩3,115 | ₩2,940 | ₩3,020 | +0.33% | 16.6만 |
|---|
| 2026.01.12 | ₩3,010 | ₩3,235 | ₩2,950 | ₩3,010 | 0.00% | 20.9만 |
|---|
| 2026.01.09 | ₩3,010 | ₩3,110 | ₩2,950 | ₩3,010 | 0.00% | 6.3만 |
|---|
| 2026.01.08 | ₩3,205 | ₩3,245 | ₩2,990 | ₩2,995 | -6.55% | 16.7만 |
|---|
| 2026.01.07 | ₩3,140 | ₩3,340 | ₩2,985 | ₩3,245 | +3.34% | 24.9만 |
|---|
| 2026.01.06 | ₩3,260 | ₩3,290 | ₩3,080 | ₩3,140 | -3.68% | 15.5만 |
|---|
| 2026.01.05 | ₩3,400 | ₩3,465 | ₩3,205 | ₩3,330 | -2.06% | 10만 |
|---|
| 2026.01.02 | ₩3,185 | ₩3,285 | ₩3,170 | ₩3,205 | +0.63% | 4.8만 |
|---|
| 2025.12.30 | ₩3,295 | ₩3,325 | ₩3,180 | ₩3,180 | -3.49% | 7.6만 |
|---|
| 2025.12.29 | ₩3,225 | ₩3,320 | ₩3,210 | ₩3,295 | +2.17% | 8만 |
|---|
| 2025.12.26 | ₩3,315 | ₩3,365 | ₩3,190 | ₩3,225 | -2.71% | 9.1만 |
|---|
| 2025.12.24 | ₩3,355 | ₩3,365 | ₩3,150 | ₩3,315 | -1.19% | 12.2만 |
|---|
| 2025.12.23 | ₩3,575 | ₩3,590 | ₩3,345 | ₩3,355 | -6.15% | 18.2만 |
|---|
| 2025.12.22 | ₩3,740 | ₩3,900 | ₩3,625 | ₩3,625 | -3.07% | 9.4만 |
|---|
| 2025.12.19 | ₩3,540 | ₩3,850 | ₩3,490 | ₩3,740 | +5.65% | 21.6만 |
|---|
| 2025.12.18 | ₩3,710 | ₩3,710 | ₩3,425 | ₩3,485 | -6.06% | 20.5만 |
|---|
| 2025.12.17 | ₩3,985 | ₩4,020 | ₩3,600 | ₩3,715 | -6.78% | 38.6만 |
|---|
| 2025.12.16 | ₩4,280 | ₩4,280 | ₩4,025 | ₩4,025 | -5.96% | 9.9만 |
|---|
| 2025.12.15 | ₩4,375 | ₩4,375 | ₩4,220 | ₩4,250 | -2.86% | 5.2만 |
|---|
| 2025.12.12 | ₩4,365 | ₩4,410 | ₩4,270 | ₩4,375 | +0.23% | 6.2만 |
|---|
| 2025.12.11 | ₩4,400 | ₩4,410 | ₩4,320 | ₩4,320 | -1.82% | 6만 |
|---|
| 2025.12.10 | ₩4,480 | ₩4,480 | ₩4,270 | ₩4,400 | -1.79% | 6.3만 |
|---|
| 2025.12.09 | ₩4,330 | ₩4,395 | ₩4,290 | ₩4,295 | -0.81% | 6.1만 |
|---|
| 2025.12.08 | ₩4,395 | ₩4,445 | ₩4,350 | ₩4,375 | -0.46% | 8.7만 |
|---|
| 2025.12.05 | ₩4,515 | ₩4,515 | ₩4,410 | ₩4,425 | -1.99% | 8.4만 |
|---|
| 2025.12.04 | ₩4,535 | ₩4,885 | ₩4,465 | ₩4,510 | -0.55% | 30.5만 |
|---|
| 2025.12.03 | ₩4,590 | ₩4,610 | ₩4,460 | ₩4,575 | -0.33% | 6.8만 |
|---|
| 2025.12.02 | ₩4,385 | ₩4,770 | ₩4,385 | ₩4,500 | +2.62% | 29.7만 |
|---|
| 2025.12.01 | ₩4,375 | ₩4,445 | ₩4,250 | ₩4,385 | +0.23% | 18.4만 |
|---|
| 2025.11.28 | ₩4,195 | ₩4,690 | ₩4,135 | ₩4,370 | +4.17% | 62.5만 |
|---|
| 2025.11.27 | ₩4,100 | ₩4,285 | ₩4,015 | ₩4,195 | +2.32% | 12.2만 |
|---|
| 2025.11.26 | ₩3,995 | ₩4,365 | ₩3,855 | ₩4,010 | +0.38% | 62만 |
|---|
| 2025.11.25 | ₩3,855 | ₩4,020 | ₩3,750 | ₩4,000 | +3.76% | 10.1만 |
|---|
| 2025.11.24 | ₩4,070 | ₩4,070 | ₩3,845 | ₩3,855 | -5.28% | 4.1만 |
|---|
| 2025.11.21 | ₩4,140 | ₩4,140 | ₩3,930 | ₩3,930 | -5.07% | 9.3만 |
|---|
| 2025.11.20 | ₩4,195 | ₩4,265 | ₩4,090 | ₩4,090 | -2.50% | 9.9만 |
|---|
| 2025.11.19 | ₩3,870 | ₩4,670 | ₩3,805 | ₩4,195 | +8.40% | 81.5만 |
|---|
| 2025.11.18 | ₩3,800 | ₩3,990 | ₩3,800 | ₩3,870 | +1.84% | 15.5만 |
|---|
| 2025.11.17 | ₩4,380 | ₩4,560 | ₩3,750 | ₩3,870 | -11.64% | 87만 |
|---|
| 2025.11.14 | ₩5,050 | ₩5,130 | ₩4,820 | ₩4,850 | -3.96% | 21.7만 |
|---|
| 2025.11.13 | ₩5,100 | ₩5,630 | ₩5,000 | ₩5,130 | +0.59% | 87.2만 |
|---|
| 2025.11.12 | ₩5,100 | ₩5,360 | ₩4,995 | ₩5,120 | +0.39% | 25.8만 |
|---|
| 2025.11.11 | ₩5,210 | ₩5,320 | ₩5,070 | ₩5,100 | -2.11% | 7.5만 |
|---|
| 2025.11.10 | ₩5,110 | ₩5,210 | ₩5,060 | ₩5,210 | +1.96% | 4.7만 |
|---|
| 2025.11.07 | ₩5,090 | ₩5,200 | ₩5,000 | ₩5,160 | +1.38% | 8.6만 |
|---|
| 2025.11.06 | ₩5,230 | ₩5,520 | ₩5,130 | ₩5,150 | -1.53% | 27.5만 |
|---|
| 2025.11.05 | ₩5,320 | ₩5,340 | ₩5,030 | ₩5,220 | -1.88% | 25.7만 |
|---|
| 2025.11.04 | ₩5,570 | ₩5,630 | ₩5,350 | ₩5,420 | -2.69% | 14.7만 |
|---|
| 2025.11.03 | ₩5,410 | ₩5,600 | ₩5,410 | ₩5,540 | +2.40% | 18.3만 |
|---|
| 2025.10.31 | ₩5,330 | ₩5,610 | ₩5,210 | ₩5,410 | +1.50% | 19.7만 |
|---|
| 2025.10.30 | ₩5,420 | ₩5,560 | ₩5,300 | ₩5,320 | -1.85% | 21.6만 |
|---|
| 2025.10.29 | ₩5,560 | ₩5,610 | ₩5,420 | ₩5,420 | -2.52% | 22.8만 |
|---|
| 2025.10.28 | ₩5,670 | ₩5,750 | ₩5,550 | ₩5,580 | -1.59% | 25.4만 |
|---|
| 2025.10.27 | ₩6,020 | ₩6,070 | ₩5,650 | ₩5,660 | -5.98% | 43.9만 |
|---|
| 2025.10.24 | ₩5,880 | ₩6,270 | ₩5,850 | ₩5,950 | +1.19% | 84.9만 |
|---|
| 2025.10.23 | ₩6,110 | ₩6,200 | ₩5,850 | ₩5,900 | -3.44% | 90.7만 |
|---|
| 2025.10.22 | ₩5,570 | ₩6,300 | ₩5,510 | ₩6,150 | +10.41% | 289.4만 |
|---|
| 2025.10.21 | ₩5,620 | ₩5,830 | ₩5,450 | ₩5,560 | -1.07% | 75.3만 |
|---|
| 2025.10.20 | ₩5,580 | ₩5,770 | ₩5,580 | ₩5,660 | +1.43% | 27.3만 |
|---|
| 2025.10.17 | ₩5,710 | ₩5,970 | ₩5,640 | ₩5,670 | -0.70% | 63.2만 |
|---|
| 2025.10.16 | ₩5,860 | ₩6,130 | ₩5,660 | ₩5,830 | -0.51% | 131.9만 |
|---|
| 2025.10.15 | ₩5,710 | ₩6,070 | ₩5,560 | ₩5,900 | +3.33% | 167.9만 |
|---|
| 2025.10.14 | ₩5,900 | ₩6,130 | ₩5,500 | ₩5,670 | -3.90% | 288.8만 |
|---|
| 2025.10.13 | ₩4,745 | ₩6,340 | ₩4,745 | ₩5,560 | +17.18% | 897.3만 |
|---|
| 2025.10.10 | ₩4,890 | ₩4,900 | ₩4,715 | ₩4,880 | -0.20% | 11만 |
|---|