시장 데이터를 불러오는 중
전체 종목
클로봇 과거 주가
466100.KQ · KOSDAQ
주요 제품·사업: 로봇 소프트웨어(카멜레온, 크롬스)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
466100.KQ · KOSDAQ
주요 제품·사업: 로봇 소프트웨어(카멜레온, 크롬스)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,100 | ₩23,400 | ₩22,100 | ₩22,700 | -1.73% | 25.8만 |
| 2026.10.07 | ₩23,950 | ₩24,050 | ₩23,000 | ₩23,000 | -3.97% | 15만 |
| 2026.10.06 | ₩23,700 | ₩24,450 | ₩23,550 | ₩24,100 | +1.69% | 30만 |
| 2026.10.02 | ₩23,100 | ₩23,950 | ₩22,950 | ₩23,750 | +2.81% | 23.5만 |
| 2026.10.01 | ₩22,300 | ₩23,300 | ₩22,050 | ₩23,300 | +4.48% | 26.8만 |
| 2026.09.30 | ₩22,300 | ₩22,550 | ₩22,200 | ₩22,250 | -0.22% | 10.5만 |
| 2026.09.29 | ₩22,850 | ₩22,850 | ₩22,050 | ₩22,350 | -2.19% | 17.7만 |
| 2026.09.28 | ₩22,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,500 |
| ₩22,500 |
| -1.75% |
| 16.3만 |
| 2026.09.23 | ₩23,800 | ₩23,850 | ₩22,800 | ₩23,050 | -3.15% | 24.1만 |
|---|
| 2026.09.22 | ₩23,600 | ₩23,700 | ₩22,900 | ₩22,900 | -2.97% | 16.2만 |
|---|
| 2026.09.21 | ₩23,350 | ₩23,650 | ₩22,800 | ₩23,400 | +0.21% | 19.5만 |
|---|
| 2026.09.18 | ₩23,500 | ₩23,800 | ₩23,200 | ₩23,450 | -0.21% | 20.9만 |
|---|
| 2026.09.17 | ₩22,800 | ₩23,250 | ₩22,550 | ₩23,000 | +0.88% | 13.5만 |
|---|
| 2026.09.16 | ₩23,200 | ₩23,250 | ₩22,500 | ₩22,850 | -1.51% | 20.1만 |
|---|
| 2026.09.15 | ₩22,700 | ₩23,950 | ₩22,500 | ₩23,050 | +1.54% | 37.1만 |
|---|
| 2026.09.14 | ₩22,900 | ₩22,900 | ₩22,400 | ₩22,500 | -1.75% | 24만 |
|---|
| 2026.09.11 | ₩23,550 | ₩23,800 | ₩23,450 | ₩23,700 | +0.64% | 18.3만 |
|---|
| 2026.09.10 | ₩24,600 | ₩24,750 | ₩23,650 | ₩24,400 | -0.81% | 55.1만 |
|---|
| 2026.09.09 | ₩23,350 | ₩24,050 | ₩23,250 | ₩23,450 | +0.43% | 32.6만 |
|---|
| 2026.09.08 | ₩24,200 | ₩24,500 | ₩23,550 | ₩23,550 | -2.69% | 26.3만 |
|---|
| 2026.09.07 | ₩24,700 | ₩25,150 | ₩24,100 | ₩24,250 | -1.82% | 32.2만 |
|---|
| 2026.09.04 | ₩23,350 | ₩25,300 | ₩23,350 | ₩24,650 | +5.57% | 50.6만 |
|---|
| 2026.09.03 | ₩23,200 | ₩23,550 | ₩22,350 | ₩22,650 | -2.37% | 39.6만 |
|---|
| 2026.09.02 | ₩24,200 | ₩24,550 | ₩23,550 | ₩23,550 | -2.69% | 21.3만 |
|---|
| 2026.09.01 | ₩26,300 | ₩26,350 | ₩25,200 | ₩25,350 | -3.61% | 22.5만 |
|---|
| 2026.08.31 | ₩24,900 | ₩25,500 | ₩24,100 | ₩25,300 | +1.61% | 51.9만 |
|---|
| 2026.08.28 | ₩26,800 | ₩26,850 | ₩25,550 | ₩25,600 | -4.48% | 21.4만 |
|---|
| 2026.08.27 | ₩27,050 | ₩27,350 | ₩26,400 | ₩26,650 | -1.48% | 22.2만 |
|---|
| 2026.08.26 | ₩27,950 | ₩28,300 | ₩26,900 | ₩27,100 | -3.04% | 19.1만 |
|---|
| 2026.08.25 | ₩28,500 | ₩28,500 | ₩26,600 | ₩27,800 | -2.46% | 31.8만 |
|---|
| 2026.08.24 | ₩27,400 | ₩27,500 | ₩26,500 | ₩26,800 | -2.19% | 15.5만 |
|---|
| 2026.08.21 | ₩28,400 | ₩28,500 | ₩26,550 | ₩27,150 | -4.40% | 28.2만 |
|---|
| 2026.08.20 | ₩30,800 | ₩30,850 | ₩28,900 | ₩29,450 | -4.38% | 51.4만 |
|---|
| 2026.08.19 | ₩30,200 | ₩31,750 | ₩29,800 | ₩30,850 | +2.15% | 30.6만 |
|---|
| 2026.08.18 | ₩34,000 | ₩34,050 | ₩30,400 | ₩30,750 | -9.56% | 70.8만 |
|---|
| 2026.08.14 | ₩29,250 | ₩34,750 | ₩28,900 | ₩32,700 | +11.79% | 275.4만 |
|---|
| 2026.08.13 | ₩29,500 | ₩29,550 | ₩28,650 | ₩28,750 | -2.54% | 34.8만 |
|---|
| 2026.08.12 | ₩29,700 | ₩29,900 | ₩28,550 | ₩29,300 | -1.35% | 41.7만 |
|---|
| 2026.08.11 | ₩33,150 | ₩33,150 | ₩30,300 | ₩31,050 | -6.33% | 131만 |
|---|
| 2026.08.10 | ₩32,200 | ₩33,000 | ₩31,150 | ₩32,600 | +1.24% | 51.8만 |
|---|
| 2026.08.07 | ₩34,200 | ₩34,200 | ₩28,300 | ₩31,800 | -7.02% | 85.2만 |
|---|
| 2026.08.06 | ₩33,500 | ₩34,650 | ₩30,900 | ₩31,450 | -6.12% | 160만 |
|---|
| 2026.08.05 | ₩27,200 | ₩28,550 | ₩26,350 | ₩28,400 | +4.41% | 38.3만 |
|---|
| 2026.08.04 | ₩26,000 | ₩27,150 | ₩25,350 | ₩26,900 | +3.46% | 35.6만 |
|---|
| 2026.08.03 | ₩24,300 | ₩27,050 | ₩23,350 | ₩25,550 | +5.14% | 58.2만 |
|---|
| 2026.07.31 | ₩21,700 | ₩23,850 | ₩21,250 | ₩23,200 | +6.91% | 34.7만 |
|---|
| 2026.07.30 | ₩22,000 | ₩23,100 | ₩20,050 | ₩20,400 | -7.27% | 34.5만 |
|---|
| 2026.07.29 | ₩24,350 | ₩25,350 | ₩20,250 | ₩22,150 | -9.03% | 56.3만 |
|---|
| 2026.07.28 | ₩25,800 | ₩26,250 | ₩23,050 | ₩23,400 | -9.30% | 32.5만 |
|---|
| 2026.07.27 | ₩24,550 | ₩26,350 | ₩24,150 | ₩25,300 | +3.05% | 25만 |
|---|
| 2026.07.24 | ₩25,550 | ₩26,050 | ₩23,350 | ₩23,650 | -7.44% | 19.1만 |
|---|
| 2026.07.23 | ₩26,900 | ₩27,000 | ₩24,800 | ₩26,300 | -2.23% | 40.3만 |
|---|
| 2026.07.22 | ₩28,200 | ₩28,900 | ₩24,800 | ₩25,050 | -11.17% | 82.2만 |
|---|
| 2026.07.21 | ₩21,500 | ₩24,400 | ₩21,250 | ₩23,250 | +8.14% | 21.7만 |
|---|
| 2026.07.20 | ₩22,700 | ₩22,800 | ₩21,600 | ₩21,800 | -3.96% | 7.7만 |
|---|
| 2026.07.16 | ₩24,650 | ₩24,650 | ₩23,000 | ₩23,400 | -5.07% | 14.1만 |
|---|
| 2026.07.15 | ₩24,200 | ₩25,250 | ₩24,200 | ₩25,100 | +3.72% | 11.3만 |
|---|
| 2026.07.14 | ₩24,400 | ₩24,400 | ₩22,550 | ₩23,700 | -2.87% | 13만 |
|---|
| 2026.07.13 | ₩26,900 | ₩27,900 | ₩24,300 | ₩24,500 | -8.92% | 16.8만 |
|---|
| 2026.07.10 | ₩25,700 | ₩28,000 | ₩25,500 | ₩26,950 | +4.86% | 16.8만 |
|---|
| 2026.07.09 | ₩24,400 | ₩26,350 | ₩24,400 | ₩25,150 | +3.07% | 24.3만 |
|---|
| 2026.07.08 | ₩25,150 | ₩26,450 | ₩24,250 | ₩24,500 | -2.58% | 13.5만 |
|---|
| 2026.07.07 | ₩26,100 | ₩27,500 | ₩25,350 | ₩26,400 | +1.15% | 17.5만 |
|---|
| 2026.07.06 | ₩28,100 | ₩28,100 | ₩26,000 | ₩27,000 | -3.91% | 11.9만 |
|---|
| 2026.07.03 | ₩27,181 | ₩27,939 | ₩25,571 | ₩27,797 | +2.26% | 17.8만 |
|---|
| 2026.07.02 | ₩28,554 | ₩28,602 | ₩26,992 | ₩27,371 | -4.15% | 13.7만 |
|---|
| 2026.07.01 | ₩29,502 | ₩30,685 | ₩29,028 | ₩29,359 | -0.48% | 15.2만 |
|---|
| 2026.06.30 | ₩30,827 | ₩31,348 | ₩28,933 | ₩29,691 | -3.69% | 15.9만 |
|---|
| 2026.06.29 | ₩26,566 | ₩30,875 | ₩26,566 | ₩30,449 | +14.62% | 26.7만 |
|---|
| 2026.06.26 | ₩30,100 | ₩30,500 | ₩27,800 | ₩28,650 | -4.82% | 26.8만 |
|---|
| 2026.06.25 | ₩33,850 | ₩33,900 | ₩30,350 | ₩30,800 | -9.01% | 25.1만 |
|---|
| 2026.06.24 | ₩34,500 | ₩35,000 | ₩31,750 | ₩33,250 | -3.62% | 64.1만 |
|---|
| 2026.06.23 | ₩32,300 | ₩33,400 | ₩30,350 | ₩30,400 | -5.88% | 23.6만 |
|---|
| 2026.06.22 | ₩33,550 | ₩34,550 | ₩32,200 | ₩33,050 | -1.49% | 16.2만 |
|---|
| 2026.06.19 | ₩35,200 | ₩35,450 | ₩32,500 | ₩33,550 | -4.69% | 18.5만 |
|---|
| 2026.06.18 | ₩37,800 | ₩38,100 | ₩35,500 | ₩35,500 | -6.08% | 14.4만 |
|---|
| 2026.06.17 | ₩36,700 | ₩37,550 | ₩35,850 | ₩37,100 | +1.09% | 14.3만 |
|---|
| 2026.06.16 | ₩38,900 | ₩38,900 | ₩36,550 | ₩36,800 | -5.40% | 14.7만 |
|---|
| 2026.06.15 | ₩37,800 | ₩38,200 | ₩36,450 | ₩37,900 | +0.26% | 17.3만 |
|---|
| 2026.06.12 | ₩37,200 | ₩38,750 | ₩36,250 | ₩36,450 | -2.02% | 35.9만 |
|---|
| 2026.06.11 | ₩31,950 | ₩36,050 | ₩31,150 | ₩36,050 | +12.83% | 29.5만 |
|---|
| 2026.06.10 | ₩35,500 | ₩36,700 | ₩32,250 | ₩33,700 | -5.07% | 4 |
|---|
| 2026.06.09 | ₩37,300 | ₩38,800 | ₩35,100 | ₩36,200 | -2.95% | 35.3만 |
|---|
| 2026.06.08 | ₩39,300 | ₩40,750 | ₩37,100 | ₩37,500 | -4.58% | 31.6만 |
|---|
| 2026.06.05 | ₩43,200 | ₩44,250 | ₩42,050 | ₩43,200 | 0.00% | 27.7만 |
|---|
| 2026.06.04 | ₩45,300 | ₩49,450 | ₩44,700 | ₩46,450 | +2.54% | 47.6만 |
|---|
| 2026.06.02 | ₩47,800 | ₩50,500 | ₩45,000 | ₩47,400 | -0.84% | 80.4만 |
|---|
| 2026.06.01 | ₩44,800 | ₩47,050 | ₩44,250 | ₩44,950 | +0.33% | 65만 |
|---|
| 2026.05.29 | ₩44,400 | ₩45,000 | ₩42,400 | ₩44,000 | -0.90% | 44.6만 |
|---|
| 2026.05.28 | ₩41,700 | ₩48,550 | ₩39,150 | ₩41,750 | +0.12% | 111.8만 |
|---|
| 2026.05.27 | ₩43,450 | ₩43,450 | ₩40,700 | ₩40,950 | -5.75% | 26.3만 |
|---|
| 2026.05.26 | ₩43,850 | ₩45,700 | ₩42,950 | ₩43,850 | 0.00% | 26.8만 |
|---|
| 2026.05.22 | ₩42,200 | ₩42,900 | ₩41,200 | ₩42,150 | -0.12% | 20.8만 |
|---|
| 2026.05.21 | ₩39,950 | ₩42,700 | ₩39,850 | ₩41,900 | +4.88% | 36.1만 |
|---|
| 2026.05.20 | ₩40,450 | ₩40,500 | ₩38,000 | ₩39,150 | -3.21% | 24.1만 |
|---|
| 2026.05.19 | ₩43,350 | ₩43,350 | ₩39,900 | ₩40,700 | -6.11% | 31.9만 |
|---|
| 2026.05.18 | ₩46,400 | ₩46,450 | ₩42,050 | ₩43,950 | -5.28% | 29.5만 |
|---|
| 2026.05.15 | ₩46,300 | ₩49,600 | ₩43,200 | ₩44,900 | -3.02% | 76.5만 |
|---|
| 2026.05.14 | ₩47,600 | ₩48,300 | ₩44,550 | ₩45,600 | -4.20% | 27.1만 |
|---|
| 2026.05.13 | ₩47,250 | ₩48,650 | ₩46,000 | ₩46,350 | -1.90% | 26.2만 |
|---|
| 2026.05.12 | ₩51,300 | ₩52,700 | ₩45,350 | ₩47,550 | -7.31% | 78.8만 |
|---|
| 2026.05.11 | ₩50,500 | ₩52,300 | ₩48,600 | ₩50,600 | +0.20% | 61.8만 |
|---|
| 2026.05.08 | ₩51,000 | ₩52,700 | ₩49,450 | ₩50,000 | -1.96% | 64.9만 |
|---|
| 2026.05.07 | ₩49,900 | ₩51,100 | ₩48,200 | ₩48,500 | -2.81% | 31.4만 |
|---|
| 2026.05.06 | ₩50,100 | ₩50,300 | ₩49,000 | ₩49,750 | -0.70% | 29.2만 |
|---|
| 2026.05.04 | ₩50,700 | ₩51,000 | ₩49,800 | ₩50,800 | +0.20% | 23.3만 |
|---|
| 2026.04.30 | ₩53,800 | ₩54,000 | ₩49,150 | ₩49,950 | -7.16% | 43.9만 |
|---|
| 2026.04.29 | ₩53,000 | ₩53,200 | ₩51,000 | ₩51,500 | -2.83% | 26.9만 |
|---|
| 2026.04.28 | ₩57,600 | ₩57,600 | ₩52,700 | ₩52,900 | -8.16% | 235만 |
|---|
| 2026.04.27 | ₩49,650 | ₩55,100 | ₩49,050 | ₩54,400 | +9.57% | 120.1만 |
|---|
| 2026.04.24 | ₩47,450 | ₩49,500 | ₩46,750 | ₩48,300 | +1.79% | 37.1만 |
|---|
| 2026.04.23 | ₩49,400 | ₩49,400 | ₩47,300 | ₩47,650 | -3.54% | 22.1만 |
|---|
| 2026.04.22 | ₩48,800 | ₩48,800 | ₩47,650 | ₩48,400 | -0.82% | 16.8만 |
|---|
| 2026.04.21 | ₩50,200 | ₩50,300 | ₩49,150 | ₩49,400 | -1.59% | 21.2만 |
|---|
| 2026.04.20 | ₩49,500 | ₩50,300 | ₩48,000 | ₩48,550 | -1.92% | 25.2만 |
|---|
| 2026.04.17 | ₩51,000 | ₩52,900 | ₩48,500 | ₩49,800 | -2.35% | 79.6만 |
|---|
| 2026.04.16 | ₩45,250 | ₩46,550 | ₩45,000 | ₩46,200 | +2.10% | 31.2만 |
|---|
| 2026.04.15 | ₩44,950 | ₩44,950 | ₩43,500 | ₩44,500 | -1.00% | 22.7만 |
|---|
| 2026.04.14 | ₩44,000 | ₩44,950 | ₩43,500 | ₩43,800 | -0.45% | 23.5만 |
|---|
| 2026.04.13 | ₩43,050 | ₩43,750 | ₩42,300 | ₩43,000 | -0.12% | 18.5만 |
|---|
| 2026.04.10 | ₩46,300 | ₩46,400 | ₩44,400 | ₩44,450 | -4.00% | 30.9만 |
|---|
| 2026.04.09 | ₩45,900 | ₩46,850 | ₩44,350 | ₩46,850 | +2.07% | 51.3만 |
|---|
| 2026.04.08 | ₩42,350 | ₩44,500 | ₩42,300 | ₩44,400 | +4.84% | 60.3만 |
|---|
| 2026.04.07 | ₩40,800 | ₩42,800 | ₩40,100 | ₩40,850 | +0.12% | 49.5만 |
|---|
| 2026.04.06 | ₩44,450 | ₩45,000 | ₩40,750 | ₩41,050 | -7.65% | 97.2만 |
|---|
| 2026.04.03 | ₩54,000 | ₩54,000 | ₩50,600 | ₩51,500 | -4.63% | 15.9만 |
|---|
| 2026.04.02 | ₩58,900 | ₩59,000 | ₩50,500 | ₩51,200 | -13.07% | 53.4만 |
|---|
| 2026.04.01 | ₩50,300 | ₩53,600 | ₩50,000 | ₩53,100 | +5.57% | 19.1만 |
|---|
| 2026.03.31 | ₩49,050 | ₩50,600 | ₩47,700 | ₩48,350 | -1.43% | 18.8만 |
|---|
| 2026.03.30 | ₩48,150 | ₩49,300 | ₩47,600 | ₩48,950 | +1.66% | 12.5만 |
|---|
| 2026.03.27 | ₩48,800 | ₩51,100 | ₩48,050 | ₩50,800 | +4.10% | 19만 |
|---|
| 2026.03.26 | ₩52,900 | ₩53,000 | ₩50,600 | ₩50,700 | -4.16% | 12.7만 |
|---|
| 2026.03.25 | ₩52,800 | ₩53,500 | ₩52,200 | ₩52,800 | 0.00% | 15.1만 |
|---|
| 2026.03.24 | ₩53,000 | ₩53,600 | ₩50,000 | ₩52,600 | -0.75% | 20만 |
|---|
| 2026.03.23 | ₩54,800 | ₩55,100 | ₩51,100 | ₩51,200 | -6.57% | 28.5만 |
|---|
| 2026.03.20 | ₩57,000 | ₩59,800 | ₩55,800 | ₩57,100 | +0.18% | 72.1만 |
|---|
| 2026.03.19 | ₩56,100 | ₩57,100 | ₩56,100 | ₩56,200 | +0.18% | 15.2만 |
|---|
| 2026.03.18 | ₩59,000 | ₩59,000 | ₩57,700 | ₩58,100 | -1.53% | 17.4만 |
|---|
| 2026.03.17 | ₩56,600 | ₩58,300 | ₩56,100 | ₩57,300 | +1.24% | 24.3만 |
|---|
| 2026.03.16 | ₩56,300 | ₩56,700 | ₩54,000 | ₩55,100 | -2.13% | 20.2만 |
|---|
| 2026.03.13 | ₩54,900 | ₩57,000 | ₩54,300 | ₩55,700 | +1.46% | 25.7만 |
|---|
| 2026.03.12 | ₩57,500 | ₩58,200 | ₩56,400 | ₩56,600 | -1.57% | 26.2만 |
|---|
| 2026.03.11 | ₩60,600 | ₩62,800 | ₩57,000 | ₩58,200 | -3.96% | 37.8만 |
|---|
| 2026.03.10 | ₩61,400 | ₩61,600 | ₩57,400 | ₩58,200 | -5.21% | 32.4만 |
|---|
| 2026.03.09 | ₩57,300 | ₩59,400 | ₩56,050 | ₩57,600 | +0.52% | 25.7만 |
|---|
| 2026.03.06 | ₩60,200 | ₩65,300 | ₩58,500 | ₩61,600 | +2.33% | 44.9만 |
|---|
| 2026.03.05 | ₩56,900 | ₩63,000 | ₩56,900 | ₩60,200 | +5.80% | 54.5만 |
|---|
| 2026.03.04 | ₩58,900 | ₩62,300 | ₩50,100 | ₩50,800 | -13.75% | 90.1만 |
|---|
| 2026.03.03 | ₩72,200 | ₩73,800 | ₩65,300 | ₩65,400 | -9.42% | 71.8만 |
|---|
| 2026.02.27 | ₩71,000 | ₩74,500 | ₩70,300 | ₩74,200 | +4.51% | 117.2만 |
|---|
| 2026.02.26 | ₩73,700 | ₩73,800 | ₩71,100 | ₩72,500 | -1.63% | 47.7만 |
|---|
| 2026.02.25 | ₩71,400 | ₩73,000 | ₩69,500 | ₩73,000 | +2.24% | 67.8만 |
|---|
| 2026.02.24 | ₩67,900 | ₩69,200 | ₩66,600 | ₩69,000 | +1.62% | 27.5만 |
|---|
| 2026.02.23 | ₩68,800 | ₩70,600 | ₩67,800 | ₩69,100 | +0.44% | 38.2만 |
|---|
| 2026.02.20 | ₩68,200 | ₩68,500 | ₩66,200 | ₩67,300 | -1.32% | 23.7만 |
|---|
| 2026.02.19 | ₩66,700 | ₩67,500 | ₩63,000 | ₩67,000 | +0.45% | 38.7만 |
|---|
| 2026.02.13 | ₩66,900 | ₩67,900 | ₩65,700 | ₩66,500 | -0.60% | 21.7만 |
|---|
| 2026.02.12 | ₩67,500 | ₩67,500 | ₩65,500 | ₩67,300 | -0.30% | 24.2만 |
|---|
| 2026.02.11 | ₩67,400 | ₩68,000 | ₩66,300 | ₩66,800 | -0.89% | 22.9만 |
|---|
| 2026.02.10 | ₩70,600 | ₩71,300 | ₩67,000 | ₩67,400 | -4.53% | 35.8만 |
|---|
| 2026.02.09 | ₩67,600 | ₩68,000 | ₩65,500 | ₩67,700 | +0.15% | 34.8만 |
|---|
| 2026.02.06 | ₩64,500 | ₩67,000 | ₩61,700 | ₩62,700 | -2.79% | 65.5만 |
|---|
| 2026.02.05 | ₩70,000 | ₩70,500 | ₩67,800 | ₩68,600 | -2.00% | 40.7만 |
|---|
| 2026.02.04 | ₩72,900 | ₩73,400 | ₩70,700 | ₩71,000 | -2.61% | 44.9만 |
|---|
| 2026.02.03 | ₩72,500 | ₩74,500 | ₩70,800 | ₩72,000 | -0.69% | 55.5만 |
|---|
| 2026.02.02 | ₩73,600 | ₩79,200 | ₩69,600 | ₩70,000 | -4.89% | 139.4만 |
|---|
| 2026.01.30 | ₩74,800 | ₩79,000 | ₩73,900 | ₩74,100 | -0.94% | 162.7만 |
|---|
| 2026.01.29 | ₩74,700 | ₩75,700 | ₩71,400 | ₩73,500 | -1.61% | 107.6만 |
|---|
| 2026.01.28 | ₩72,800 | ₩76,900 | ₩71,500 | ₩73,500 | +0.96% | 179.9만 |
|---|
| 2026.01.27 | ₩71,900 | ₩73,800 | ₩70,500 | ₩71,400 | -0.70% | 83.8만 |
|---|
| 2026.01.26 | ₩65,400 | ₩73,000 | ₩65,400 | ₩71,200 | +8.87% | 165.9만 |
|---|
| 2026.01.23 | ₩68,700 | ₩70,000 | ₩66,900 | ₩66,900 | -2.62% | 112.4만 |
|---|
| 2026.01.22 | ₩76,000 | ₩76,100 | ₩68,800 | ₩70,200 | -7.63% | 140.6만 |
|---|
| 2026.01.21 | ₩70,200 | ₩76,500 | ₩70,000 | ₩73,100 | +4.13% | 246.2만 |
|---|
| 2026.01.20 | ₩80,600 | ₩82,300 | ₩69,700 | ₩73,600 | -8.68% | 322.2만 |
|---|
| 2026.01.19 | ₩70,000 | ₩77,900 | ₩67,900 | ₩75,700 | +8.14% | 507.4만 |
|---|
| 2026.01.16 | ₩70,900 | ₩74,000 | ₩64,400 | ₩67,000 | -5.50% | 701만 |
|---|
| 2026.01.15 | ₩60,500 | ₩63,400 | ₩59,100 | ₩62,600 | +3.47% | 126만 |
|---|
| 2026.01.14 | ₩62,700 | ₩62,700 | ₩60,100 | ₩60,600 | -3.35% | 60.8만 |
|---|
| 2026.01.13 | ₩61,800 | ₩61,800 | ₩59,500 | ₩61,300 | -0.81% | 95.6만 |
|---|
| 2026.01.12 | ₩57,300 | ₩60,300 | ₩56,400 | ₩58,600 | +2.27% | 83.4만 |
|---|
| 2026.01.09 | ₩58,100 | ₩58,900 | ₩56,200 | ₩57,100 | -1.72% | 46.9만 |
|---|
| 2026.01.08 | ₩60,000 | ₩60,700 | ₩57,000 | ₩57,000 | -5.00% | 67.2만 |
|---|
| 2026.01.07 | ₩58,200 | ₩60,700 | ₩56,400 | ₩58,800 | +1.03% | 123.1만 |
|---|
| 2026.01.06 | ₩63,500 | ₩63,600 | ₩57,100 | ₩57,400 | -9.61% | 136.5만 |
|---|
| 2026.01.05 | ₩62,000 | ₩62,100 | ₩59,400 | ₩61,300 | -1.13% | 93.7만 |
|---|
| 2026.01.02 | ₩62,900 | ₩64,200 | ₩61,900 | ₩63,000 | +0.16% | 89.9만 |
|---|
| 2025.12.30 | ₩65,000 | ₩65,700 | ₩60,900 | ₩63,000 | -3.08% | 156.3만 |
|---|
| 2025.12.29 | ₩63,500 | ₩65,300 | ₩63,000 | ₩64,400 | +1.42% | 192.2만 |
|---|
| 2025.12.26 | ₩67,000 | ₩67,800 | ₩63,600 | ₩64,100 | -4.33% | 228.8만 |
|---|
| 2025.12.24 | ₩66,200 | ₩69,300 | ₩65,400 | ₩66,600 | +0.60% | 321.2만 |
|---|
| 2025.12.23 | ₩69,400 | ₩72,100 | ₩65,600 | ₩66,100 | -4.76% | 413.5만 |
|---|
| 2025.12.22 | ₩66,600 | ₩72,300 | ₩65,300 | ₩69,100 | +3.75% | 711.4만 |
|---|
| 2025.12.19 | ₩64,300 | ₩67,800 | ₩62,800 | ₩65,300 | +1.56% | 567.2만 |
|---|
| 2025.12.18 | ₩61,100 | ₩72,000 | ₩61,100 | ₩63,700 | +4.26% | 1041.7만 |
|---|
| 2025.12.17 | ₩64,400 | ₩65,800 | ₩60,400 | ₩62,600 | -2.80% | 377.3만 |
|---|
| 2025.12.16 | ₩65,800 | ₩66,200 | ₩62,200 | ₩63,800 | -3.04% | 346.9만 |
|---|
| 2025.12.15 | ₩64,500 | ₩69,000 | ₩64,000 | ₩65,800 | +2.02% | 718.8만 |
|---|
| 2025.12.12 | ₩51,000 | ₩66,300 | ₩50,800 | ₩65,200 | +27.84% | 1609.8만 |
|---|
| 2025.12.11 | ₩52,000 | ₩52,500 | ₩49,550 | ₩51,400 | -1.15% | 490.8만 |
|---|
| 2025.12.10 | ₩48,300 | ₩53,800 | ₩47,750 | ₩51,900 | +7.45% | 1151.2만 |
|---|
| 2025.12.09 | ₩45,900 | ₩49,400 | ₩44,850 | ₩48,650 | +5.99% | 1070.1만 |
|---|
| 2025.12.08 | ₩42,600 | ₩47,600 | ₩42,400 | ₩46,100 | +8.22% | 747.4만 |
|---|
| 2025.12.05 | ₩45,150 | ₩45,500 | ₩41,650 | ₩42,400 | -6.09% | 334.6만 |
|---|
| 2025.12.04 | ₩44,900 | ₩46,600 | ₩43,800 | ₩44,700 | -0.45% | 591.1만 |
|---|
| 2025.12.03 | ₩43,300 | ₩44,500 | ₩42,650 | ₩43,200 | -0.23% | 226.7만 |
|---|
| 2025.12.02 | ₩42,100 | ₩43,450 | ₩40,800 | ₩43,250 | +2.73% | 382.1만 |
|---|
| 2025.12.01 | ₩41,650 | ₩48,550 | ₩40,650 | ₩41,200 | -1.08% | 1250.7만 |
|---|
| 2025.11.28 | ₩39,000 | ₩41,350 | ₩38,900 | ₩40,500 | +3.85% | 326.8만 |
|---|
| 2025.11.27 | ₩36,150 | ₩38,950 | ₩35,700 | ₩38,300 | +5.95% | 206.5만 |
|---|
| 2025.11.26 | ₩35,000 | ₩36,150 | ₩34,550 | ₩36,000 | +2.86% | 68.6만 |
|---|
| 2025.11.25 | ₩37,350 | ₩37,700 | ₩34,850 | ₩34,900 | -6.56% | 85.1만 |
|---|
| 2025.11.24 | ₩36,150 | ₩36,800 | ₩34,100 | ₩36,200 | +0.14% | 106.4만 |
|---|
| 2025.11.21 | ₩35,450 | ₩36,550 | ₩34,950 | ₩35,750 | +0.85% | 87.9만 |
|---|
| 2025.11.20 | ₩37,700 | ₩38,250 | ₩36,500 | ₩37,050 | -1.72% | 69.1만 |
|---|
| 2025.11.19 | ₩38,800 | ₩39,500 | ₩36,050 | ₩37,100 | -4.38% | 123.3만 |
|---|
| 2025.11.18 | ₩38,100 | ₩39,000 | ₩36,550 | ₩37,050 | -2.76% | 99.9만 |
|---|
| 2025.11.17 | ₩39,100 | ₩41,500 | ₩38,250 | ₩38,700 | -1.02% | 124.5만 |
|---|
| 2025.11.14 | ₩38,500 | ₩39,800 | ₩37,850 | ₩38,050 | -1.17% | 80.4만 |
|---|
| 2025.11.13 | ₩38,650 | ₩40,600 | ₩37,550 | ₩39,950 | +3.36% | 121.4만 |
|---|
| 2025.11.12 | ₩40,150 | ₩40,350 | ₩38,550 | ₩38,650 | -3.74% | 95.1만 |
|---|
| 2025.11.11 | ₩40,500 | ₩41,850 | ₩39,150 | ₩39,900 | -1.48% | 155.1만 |
|---|
| 2025.11.10 | ₩37,600 | ₩40,400 | ₩36,150 | ₩39,350 | +4.65% | 194.6만 |
|---|
| 2025.11.07 | ₩35,700 | ₩39,425 | ₩35,700 | ₩37,150 | +4.06% | 203만 |
|---|
| 2025.11.06 | ₩42,400 | ₩43,250 | ₩37,850 | ₩37,900 | -10.61% | 232.3만 |
|---|
| 2025.11.05 | ₩43,950 | ₩44,550 | ₩40,250 | ₩41,700 | -5.12% | 273.9만 |
|---|
| 2025.11.04 | ₩46,150 | ₩47,300 | ₩44,200 | ₩45,800 | -0.76% | 339.3만 |
|---|
| 2025.11.03 | ₩41,150 | ₩49,550 | ₩41,100 | ₩46,600 | +13.24% | 1421.6만 |
|---|
| 2025.10.31 | ₩44,000 | ₩45,600 | ₩40,550 | ₩40,600 | -7.73% | 509.4만 |
|---|
| 2025.10.30 | ₩39,800 | ₩41,450 | ₩38,500 | ₩40,950 | +2.89% | 357.6만 |
|---|
| 2025.10.29 | ₩38,500 | ₩40,150 | ₩38,050 | ₩39,100 | +1.56% | 280.6만 |
|---|
| 2025.10.28 | ₩39,850 | ₩40,050 | ₩37,900 | ₩38,000 | -4.64% | 208만 |
|---|
| 2025.10.27 | ₩38,650 | ₩40,700 | ₩37,600 | ₩40,000 | +3.49% | 249.5만 |
|---|
| 2025.10.24 | ₩39,000 | ₩39,850 | ₩38,450 | ₩38,600 | -1.03% | 156.2만 |
|---|
| 2025.10.23 | ₩39,650 | ₩41,450 | ₩38,450 | ₩38,800 | -2.14% | 181.7만 |
|---|
| 2025.10.22 | ₩40,300 | ₩41,800 | ₩39,150 | ₩40,200 | -0.25% | 245.1만 |
|---|
| 2025.10.21 | ₩42,800 | ₩42,850 | ₩39,800 | ₩40,250 | -5.96% | 308만 |
|---|
| 2025.10.20 | ₩41,900 | ₩43,050 | ₩41,100 | ₩42,600 | +1.67% | 331.3만 |
|---|
| 2025.10.17 | ₩41,650 | ₩45,000 | ₩41,450 | ₩41,800 | +0.36% | 471.7만 |
|---|
| 2025.10.16 | ₩44,000 | ₩44,950 | ₩41,500 | ₩42,700 | -2.95% | 387.1만 |
|---|
| 2025.10.15 | ₩43,450 | ₩44,350 | ₩40,800 | ₩43,200 | -0.58% | 691.4만 |
|---|
| 2025.10.14 | ₩40,200 | ₩46,900 | ₩39,600 | ₩42,000 | +4.48% | 1515.1만 |
|---|
| 2025.10.13 | ₩36,100 | ₩41,350 | ₩35,700 | ₩39,350 | +9.00% | 1670.1만 |
|---|
| 2025.10.10 | ₩28,750 | ₩36,550 | ₩28,600 | ₩36,550 | +27.13% | 1281.4만 |
|---|