시장 데이터를 불러오는 중
전체 종목
키스트론 과거 주가
475430.KQ · KOSDAQ
주요 제품·사업: 전자부품용 와이어, 케이블용 와이어 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475430.KQ · KOSDAQ
주요 제품·사업: 전자부품용 와이어, 케이블용 와이어 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,390 | ₩4,485 | ₩4,300 | ₩4,430 | +0.91% | 10.8만 |
| 2026.10.07 | ₩4,425 | ₩4,465 | ₩4,355 | ₩4,385 | -0.90% | 11만 |
| 2026.10.06 | ₩4,525 | ₩4,535 | ₩4,390 | ₩4,465 | -1.33% | 13.3만 |
| 2026.10.02 | ₩4,450 | ₩4,520 | ₩4,425 | ₩4,500 | +1.12% | 12만 |
| 2026.10.01 | ₩4,390 | ₩4,460 | ₩4,340 | ₩4,455 | +1.48% | 9.8만 |
| 2026.09.30 | ₩4,420 | ₩4,510 | ₩4,335 | ₩4,375 | -1.02% | 12.5만 |
| 2026.09.29 | ₩4,400 | ₩4,430 | ₩4,325 | ₩4,415 | +0.34% | 7.3만 |
| 2026.09.28 | ₩4,290 | ₩4,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,200 |
| ₩4,400 |
| +2.56% |
| 12.7만 |
| 2026.09.23 | ₩4,370 | ₩4,400 | ₩4,220 | ₩4,290 | -1.83% | 9.6만 |
|---|
| 2026.09.22 | ₩4,310 | ₩4,510 | ₩4,280 | ₩4,335 | +0.58% | 18.1만 |
|---|
| 2026.09.21 | ₩4,375 | ₩4,385 | ₩4,245 | ₩4,270 | -2.40% | 8.5만 |
|---|
| 2026.09.18 | ₩4,290 | ₩4,450 | ₩4,255 | ₩4,370 | +1.86% | 21.5만 |
|---|
| 2026.09.17 | ₩4,185 | ₩4,290 | ₩4,145 | ₩4,255 | +1.67% | 9.3만 |
|---|
| 2026.09.16 | ₩4,140 | ₩4,195 | ₩4,065 | ₩4,195 | +1.33% | 7.2만 |
|---|
| 2026.09.15 | ₩4,050 | ₩4,185 | ₩4,045 | ₩4,120 | +1.73% | 10만 |
|---|
| 2026.09.14 | ₩4,150 | ₩4,150 | ₩4,020 | ₩4,080 | -1.69% | 11.4만 |
|---|
| 2026.09.11 | ₩4,030 | ₩4,340 | ₩4,010 | ₩4,155 | +3.10% | 40.6만 |
|---|
| 2026.09.10 | ₩4,080 | ₩4,120 | ₩3,995 | ₩4,100 | +0.49% | 10.5만 |
|---|
| 2026.09.09 | ₩4,070 | ₩4,145 | ₩4,050 | ₩4,080 | +0.25% | 12.4만 |
|---|
| 2026.09.08 | ₩4,145 | ₩4,170 | ₩4,060 | ₩4,060 | -2.05% | 11.5만 |
|---|
| 2026.09.07 | ₩4,150 | ₩4,190 | ₩4,095 | ₩4,120 | -0.72% | 7만 |
|---|
| 2026.09.04 | ₩4,100 | ₩4,205 | ₩4,080 | ₩4,170 | +1.71% | 5.3만 |
|---|
| 2026.09.03 | ₩4,125 | ₩4,185 | ₩4,015 | ₩4,045 | -1.94% | 10.1만 |
|---|
| 2026.09.02 | ₩4,200 | ₩4,265 | ₩4,125 | ₩4,125 | -1.79% | 7.8만 |
|---|
| 2026.09.01 | ₩4,260 | ₩4,345 | ₩4,220 | ₩4,250 | -0.23% | 7.1만 |
|---|
| 2026.08.31 | ₩4,380 | ₩4,380 | ₩4,200 | ₩4,310 | -1.60% | 5.7만 |
|---|
| 2026.08.28 | ₩4,370 | ₩4,420 | ₩4,290 | ₩4,385 | +0.34% | 8.6만 |
|---|
| 2026.08.27 | ₩4,410 | ₩4,490 | ₩4,350 | ₩4,370 | -0.91% | 9.6만 |
|---|
| 2026.08.26 | ₩4,300 | ₩4,420 | ₩4,270 | ₩4,405 | +2.44% | 8.3만 |
|---|
| 2026.08.25 | ₩4,250 | ₩4,305 | ₩4,080 | ₩4,300 | +1.18% | 8.7만 |
|---|
| 2026.08.24 | ₩4,340 | ₩4,400 | ₩4,240 | ₩4,250 | -2.07% | 17.7만 |
|---|
| 2026.08.21 | ₩4,545 | ₩4,545 | ₩4,285 | ₩4,340 | -4.51% | 20.1만 |
|---|
| 2026.08.20 | ₩4,550 | ₩4,600 | ₩4,495 | ₩4,545 | -0.11% | 15.3만 |
|---|
| 2026.08.19 | ₩4,500 | ₩4,615 | ₩4,425 | ₩4,560 | +1.33% | 21.7만 |
|---|
| 2026.08.18 | ₩4,730 | ₩4,800 | ₩4,500 | ₩4,565 | -3.49% | 62.4만 |
|---|
| 2026.08.14 | ₩4,615 | ₩4,685 | ₩4,240 | ₩4,575 | -0.87% | 30.2만 |
|---|
| 2026.08.13 | ₩4,620 | ₩4,860 | ₩4,545 | ₩4,575 | -0.97% | 70.5만 |
|---|
| 2026.08.12 | ₩4,520 | ₩4,685 | ₩4,410 | ₩4,560 | +0.88% | 61.6만 |
|---|
| 2026.08.11 | ₩4,540 | ₩4,760 | ₩4,465 | ₩4,520 | -0.44% | 108.5만 |
|---|
| 2026.08.10 | ₩4,200 | ₩4,750 | ₩4,200 | ₩4,535 | +7.98% | 300.5만 |
|---|
| 2026.08.07 | ₩4,185 | ₩4,285 | ₩4,095 | ₩4,190 | +0.12% | 16.9만 |
|---|
| 2026.08.06 | ₩4,150 | ₩4,230 | ₩4,115 | ₩4,170 | +0.48% | 15.7만 |
|---|
| 2026.08.05 | ₩4,095 | ₩4,230 | ₩4,080 | ₩4,205 | +2.69% | 26만 |
|---|
| 2026.08.04 | ₩3,905 | ₩4,050 | ₩3,905 | ₩4,050 | +3.71% | 21.3만 |
|---|
| 2026.08.03 | ₩3,760 | ₩3,975 | ₩3,690 | ₩3,875 | +3.06% | 19.2만 |
|---|
| 2026.07.31 | ₩3,700 | ₩3,850 | ₩3,610 | ₩3,805 | +2.84% | 31.8만 |
|---|
| 2026.07.30 | ₩3,315 | ₩3,630 | ₩3,315 | ₩3,520 | +6.18% | 24.5만 |
|---|
| 2026.07.29 | ₩3,960 | ₩4,060 | ₩3,400 | ₩3,500 | -11.62% | 46.8만 |
|---|
| 2026.07.28 | ₩4,160 | ₩4,270 | ₩3,930 | ₩3,945 | -5.17% | 28.2만 |
|---|
| 2026.07.27 | ₩4,360 | ₩4,430 | ₩4,265 | ₩4,320 | -0.92% | 21.2만 |
|---|
| 2026.07.24 | ₩4,485 | ₩4,485 | ₩4,285 | ₩4,345 | -3.12% | 27.4만 |
|---|
| 2026.07.23 | ₩4,250 | ₩4,490 | ₩4,250 | ₩4,485 | +5.53% | 40.2만 |
|---|
| 2026.07.22 | ₩4,200 | ₩4,375 | ₩4,175 | ₩4,215 | +0.36% | 43.1만 |
|---|
| 2026.07.21 | ₩4,010 | ₩4,145 | ₩3,980 | ₩4,115 | +2.62% | 24.4만 |
|---|
| 2026.07.20 | ₩4,100 | ₩4,135 | ₩3,995 | ₩4,005 | -2.32% | 31.6만 |
|---|
| 2026.07.16 | ₩4,340 | ₩4,365 | ₩4,100 | ₩4,175 | -3.80% | 54만 |
|---|
| 2026.07.15 | ₩4,340 | ₩4,605 | ₩4,275 | ₩4,500 | +3.69% | 75.8만 |
|---|
| 2026.07.14 | ₩4,305 | ₩4,370 | ₩4,045 | ₩4,185 | -2.79% | 53만 |
|---|
| 2026.07.13 | ₩4,580 | ₩4,720 | ₩4,300 | ₩4,355 | -4.91% | 53.9만 |
|---|
| 2026.07.10 | ₩4,280 | ₩4,685 | ₩4,280 | ₩4,570 | +6.78% | 90만 |
|---|
| 2026.07.09 | ₩4,280 | ₩4,470 | ₩4,140 | ₩4,195 | -1.99% | 71.9만 |
|---|
| 2026.07.08 | ₩4,670 | ₩4,735 | ₩4,240 | ₩4,300 | -7.92% | 121.5만 |
|---|
| 2026.07.07 | ₩5,120 | ₩5,260 | ₩4,760 | ₩4,805 | -6.15% | 96.5만 |
|---|
| 2026.07.06 | ₩5,600 | ₩5,640 | ₩5,130 | ₩5,260 | -6.07% | 109.2만 |
|---|
| 2026.07.03 | ₩5,810 | ₩5,890 | ₩5,310 | ₩5,600 | -3.61% | 145만 |
|---|
| 2026.07.02 | ₩6,500 | ₩6,510 | ₩5,740 | ₩5,860 | -9.85% | 202.9만 |
|---|
| 2026.07.01 | ₩6,760 | ₩7,040 | ₩6,580 | ₩6,800 | +0.59% | 346.9만 |
|---|
| 2026.06.30 | ₩6,730 | ₩7,470 | ₩6,420 | ₩6,660 | -1.04% | 1003만 |
|---|
| 2026.06.29 | ₩6,660 | ₩7,060 | ₩6,210 | ₩6,670 | +0.15% | 460.2만 |
|---|
| 2026.06.26 | ₩6,290 | ₩7,820 | ₩6,290 | ₩6,610 | +5.09% | 2337.6만 |
|---|
| 2026.06.25 | ₩6,110 | ₩6,870 | ₩5,580 | ₩6,280 | +2.78% | 1777.5만 |
|---|
| 2026.06.24 | ₩5,590 | ₩6,390 | ₩5,350 | ₩5,670 | +1.43% | 833.6만 |
|---|
| 2026.06.23 | ₩6,340 | ₩6,940 | ₩5,430 | ₩5,440 | -14.20% | 2168.8만 |
|---|
| 2026.06.22 | ₩4,760 | ₩6,110 | ₩4,760 | ₩6,110 | +28.36% | 726.5만 |
|---|
| 2026.06.19 | ₩4,975 | ₩5,270 | ₩4,595 | ₩4,700 | -5.53% | 119.4만 |
|---|
| 2026.06.18 | ₩4,630 | ₩5,840 | ₩4,510 | ₩5,000 | +7.99% | 593.1만 |
|---|
| 2026.06.17 | ₩4,575 | ₩4,725 | ₩4,490 | ₩4,590 | +0.33% | 15만 |
|---|
| 2026.06.16 | ₩4,605 | ₩4,720 | ₩4,425 | ₩4,575 | -0.65% | 11.9만 |
|---|
| 2026.06.15 | ₩4,530 | ₩4,620 | ₩4,465 | ₩4,580 | +1.10% | 11.9만 |
|---|
| 2026.06.12 | ₩4,415 | ₩4,555 | ₩4,365 | ₩4,445 | +0.68% | 24.1만 |
|---|
| 2026.06.11 | ₩4,210 | ₩4,380 | ₩4,210 | ₩4,315 | +2.49% | 6.4만 |
|---|
| 2026.06.10 | ₩4,415 | ₩4,625 | ₩4,270 | ₩4,290 | -2.83% | 3 |
|---|
| 2026.06.09 | ₩4,240 | ₩4,530 | ₩4,240 | ₩4,415 | +4.13% | 18.2만 |
|---|
| 2026.06.08 | ₩4,410 | ₩4,650 | ₩4,235 | ₩4,235 | -3.97% | 33.4만 |
|---|
| 2026.06.05 | ₩4,550 | ₩4,890 | ₩4,405 | ₩4,810 | +5.71% | 39.4만 |
|---|
| 2026.06.04 | ₩4,675 | ₩4,875 | ₩4,615 | ₩4,680 | +0.11% | 26.3만 |
|---|
| 2026.06.02 | ₩4,950 | ₩4,950 | ₩4,620 | ₩4,715 | -4.75% | 36.1만 |
|---|
| 2026.06.01 | ₩5,000 | ₩5,100 | ₩4,785 | ₩4,920 | -1.60% | 42.9만 |
|---|
| 2026.05.29 | ₩5,410 | ₩5,720 | ₩4,990 | ₩5,010 | -7.39% | 106.6만 |
|---|
| 2026.05.28 | ₩5,430 | ₩5,880 | ₩4,990 | ₩5,400 | -0.55% | 204.1만 |
|---|
| 2026.05.27 | ₩6,030 | ₩6,080 | ₩5,350 | ₩5,400 | -10.45% | 130.6만 |
|---|
| 2026.05.26 | ₩5,850 | ₩6,270 | ₩5,760 | ₩5,980 | +2.22% | 333.2만 |
|---|
| 2026.05.22 | ₩4,825 | ₩6,090 | ₩4,810 | ₩5,650 | +17.10% | 675.6만 |
|---|
| 2026.05.21 | ₩4,605 | ₩4,910 | ₩4,605 | ₩4,765 | +3.47% | 25.7만 |
|---|
| 2026.05.20 | ₩4,660 | ₩4,895 | ₩4,500 | ₩4,550 | -2.36% | 15.6만 |
|---|
| 2026.05.19 | ₩4,790 | ₩4,920 | ₩4,650 | ₩4,690 | -2.09% | 26.5만 |
|---|
| 2026.05.18 | ₩4,860 | ₩4,890 | ₩4,650 | ₩4,840 | -0.41% | 42.1만 |
|---|
| 2026.05.15 | ₩5,240 | ₩5,300 | ₩4,775 | ₩4,860 | -7.25% | 69만 |
|---|
| 2026.05.14 | ₩5,530 | ₩5,690 | ₩5,080 | ₩5,230 | -5.42% | 39.5만 |
|---|
| 2026.05.13 | ₩5,400 | ₩5,650 | ₩5,200 | ₩5,480 | +1.48% | 57만 |
|---|
| 2026.05.12 | ₩5,800 | ₩5,880 | ₩5,310 | ₩5,400 | -6.90% | 99.3만 |
|---|
| 2026.05.11 | ₩6,100 | ₩6,140 | ₩5,760 | ₩5,810 | -4.75% | 60.9만 |
|---|
| 2026.05.08 | ₩5,910 | ₩6,300 | ₩5,880 | ₩6,100 | +3.21% | 94.7만 |
|---|
| 2026.05.07 | ₩6,420 | ₩6,430 | ₩5,910 | ₩5,950 | -7.32% | 112.9만 |
|---|
| 2026.05.06 | ₩6,830 | ₩6,920 | ₩6,320 | ₩6,430 | -5.86% | 204.4만 |
|---|
| 2026.05.04 | ₩6,060 | ₩7,330 | ₩5,860 | ₩6,980 | +15.18% | 1179.2만 |
|---|
| 2026.04.30 | ₩5,820 | ₩6,600 | ₩5,820 | ₩5,860 | +0.69% | 644.4만 |
|---|
| 2026.04.29 | ₩4,870 | ₩6,310 | ₩4,840 | ₩5,860 | +20.33% | 1435.7만 |
|---|
| 2026.04.28 | ₩4,870 | ₩4,910 | ₩4,760 | ₩4,880 | +0.21% | 12.7만 |
|---|
| 2026.04.27 | ₩4,825 | ₩4,945 | ₩4,815 | ₩4,850 | +0.52% | 15.6만 |
|---|
| 2026.04.24 | ₩4,795 | ₩4,820 | ₩4,715 | ₩4,815 | +0.42% | 11.8만 |
|---|
| 2026.04.23 | ₩4,680 | ₩5,040 | ₩4,680 | ₩4,780 | +2.14% | 74.1만 |
|---|
| 2026.04.22 | ₩4,740 | ₩4,740 | ₩4,605 | ₩4,640 | -2.11% | 4.2만 |
|---|
| 2026.04.21 | ₩4,775 | ₩4,795 | ₩4,660 | ₩4,670 | -2.20% | 5.5만 |
|---|
| 2026.04.20 | ₩4,765 | ₩4,890 | ₩4,730 | ₩4,770 | +0.10% | 9.9만 |
|---|
| 2026.04.17 | ₩4,730 | ₩4,820 | ₩4,670 | ₩4,820 | +1.90% | 12.2만 |
|---|
| 2026.04.16 | ₩4,630 | ₩4,785 | ₩4,580 | ₩4,730 | +2.16% | 19만 |
|---|
| 2026.04.15 | ₩4,465 | ₩4,880 | ₩4,405 | ₩4,625 | +3.58% | 55.8만 |
|---|
| 2026.04.14 | ₩4,405 | ₩4,455 | ₩4,405 | ₩4,450 | +1.02% | 2.9만 |
|---|
| 2026.04.13 | ₩4,350 | ₩4,420 | ₩4,340 | ₩4,395 | +1.03% | 2.3만 |
|---|
| 2026.04.10 | ₩4,370 | ₩4,650 | ₩4,285 | ₩4,415 | +1.03% | 8.4만 |
|---|
| 2026.04.09 | ₩4,335 | ₩4,335 | ₩4,215 | ₩4,280 | -1.27% | 2.1만 |
|---|
| 2026.04.08 | ₩4,270 | ₩4,340 | ₩4,260 | ₩4,315 | +1.05% | 4.2만 |
|---|
| 2026.04.07 | ₩4,275 | ₩4,295 | ₩4,195 | ₩4,245 | -0.70% | 1.7만 |
|---|
| 2026.04.06 | ₩4,230 | ₩4,300 | ₩4,200 | ₩4,260 | +0.71% | 2.8만 |
|---|
| 2026.04.03 | ₩4,240 | ₩4,300 | ₩4,200 | ₩4,260 | +0.47% | 1.6만 |
|---|
| 2026.04.02 | ₩4,295 | ₩4,390 | ₩4,150 | ₩4,215 | -1.86% | 4.6만 |
|---|
| 2026.04.01 | ₩4,230 | ₩4,310 | ₩4,220 | ₩4,280 | +1.18% | 1.9만 |
|---|
| 2026.03.31 | ₩4,260 | ₩4,300 | ₩4,130 | ₩4,130 | -3.05% | 4.3만 |
|---|
| 2026.03.30 | ₩4,215 | ₩4,460 | ₩4,205 | ₩4,320 | +2.49% | 4만 |
|---|
| 2026.03.27 | ₩4,375 | ₩4,375 | ₩4,105 | ₩4,360 | -0.34% | 5.7만 |
|---|
| 2026.03.26 | ₩4,545 | ₩4,545 | ₩4,375 | ₩4,390 | -3.41% | 4.5만 |
|---|
| 2026.03.25 | ₩4,445 | ₩4,550 | ₩4,435 | ₩4,520 | +1.69% | 6.5만 |
|---|
| 2026.03.24 | ₩4,515 | ₩4,605 | ₩4,430 | ₩4,485 | -0.66% | 4.3만 |
|---|
| 2026.03.23 | ₩4,500 | ₩4,690 | ₩4,425 | ₩4,520 | +0.44% | 12.9만 |
|---|
| 2026.03.20 | ₩4,330 | ₩4,600 | ₩4,300 | ₩4,550 | +5.08% | 14.5만 |
|---|
| 2026.03.19 | ₩4,290 | ₩4,405 | ₩4,230 | ₩4,330 | +0.93% | 7.5만 |
|---|
| 2026.03.18 | ₩4,340 | ₩4,340 | ₩4,260 | ₩4,305 | -0.81% | 4.1만 |
|---|
| 2026.03.17 | ₩4,275 | ₩4,350 | ₩4,250 | ₩4,280 | +0.12% | 3.1만 |
|---|
| 2026.03.16 | ₩4,350 | ₩4,350 | ₩4,200 | ₩4,250 | -2.30% | 3.1만 |
|---|
| 2026.03.13 | ₩4,300 | ₩4,350 | ₩4,215 | ₩4,330 | +0.70% | 4.2만 |
|---|
| 2026.03.12 | ₩4,245 | ₩4,340 | ₩4,240 | ₩4,320 | +1.77% | 2.7만 |
|---|
| 2026.03.11 | ₩4,330 | ₩4,330 | ₩4,205 | ₩4,240 | -2.08% | 5만 |
|---|
| 2026.03.10 | ₩4,190 | ₩4,300 | ₩4,125 | ₩4,265 | +1.79% | 3만 |
|---|
| 2026.03.09 | ₩4,250 | ₩4,250 | ₩4,055 | ₩4,125 | -2.94% | 7.5만 |
|---|
| 2026.03.06 | ₩4,280 | ₩4,345 | ₩4,170 | ₩4,320 | +0.93% | 5.8만 |
|---|
| 2026.03.05 | ₩4,160 | ₩4,330 | ₩4,160 | ₩4,285 | +3.00% | 12.8만 |
|---|
| 2026.03.04 | ₩4,460 | ₩4,460 | ₩3,985 | ₩4,095 | -8.18% | 31.1만 |
|---|
| 2026.03.03 | ₩4,625 | ₩4,635 | ₩4,465 | ₩4,500 | -2.70% | 18만 |
|---|
| 2026.02.27 | ₩4,785 | ₩4,810 | ₩4,630 | ₩4,645 | -2.93% | 13.5만 |
|---|
| 2026.02.26 | ₩4,930 | ₩4,980 | ₩4,755 | ₩4,785 | -2.94% | 24.6만 |
|---|
| 2026.02.25 | ₩5,060 | ₩5,060 | ₩4,915 | ₩4,925 | -2.67% | 11.9만 |
|---|
| 2026.02.24 | ₩4,925 | ₩5,010 | ₩4,900 | ₩5,000 | +1.52% | 12.2만 |
|---|
| 2026.02.23 | ₩4,905 | ₩5,070 | ₩4,805 | ₩4,980 | +1.53% | 15.3만 |
|---|
| 2026.02.20 | ₩4,860 | ₩4,950 | ₩4,850 | ₩4,900 | +0.82% | 9.9만 |
|---|
| 2026.02.19 | ₩4,900 | ₩4,900 | ₩4,785 | ₩4,890 | -0.20% | 10만 |
|---|
| 2026.02.13 | ₩4,915 | ₩4,920 | ₩4,785 | ₩4,845 | -1.42% | 7.3만 |
|---|
| 2026.02.12 | ₩4,885 | ₩4,925 | ₩4,825 | ₩4,915 | +0.61% | 7.3만 |
|---|
| 2026.02.11 | ₩4,805 | ₩4,895 | ₩4,805 | ₩4,880 | +1.56% | 10.3만 |
|---|
| 2026.02.10 | ₩4,835 | ₩4,875 | ₩4,810 | ₩4,835 | 0.00% | 7.3만 |
|---|
| 2026.02.09 | ₩4,750 | ₩4,830 | ₩4,710 | ₩4,800 | +1.05% | 7.3만 |
|---|
| 2026.02.06 | ₩4,755 | ₩4,755 | ₩4,505 | ₩4,700 | -1.16% | 11.3만 |
|---|
| 2026.02.05 | ₩4,800 | ₩4,855 | ₩4,735 | ₩4,755 | -0.94% | 12.1만 |
|---|
| 2026.02.04 | ₩4,700 | ₩4,870 | ₩4,645 | ₩4,830 | +2.77% | 11.2만 |
|---|
| 2026.02.03 | ₩4,615 | ₩4,790 | ₩4,550 | ₩4,765 | +3.25% | 10.6만 |
|---|
| 2026.02.02 | ₩4,755 | ₩4,785 | ₩4,520 | ₩4,600 | -3.26% | 8.5만 |
|---|
| 2026.01.30 | ₩4,895 | ₩4,920 | ₩4,700 | ₩4,750 | -2.96% | 14.8만 |
|---|
| 2026.01.29 | ₩4,705 | ₩4,865 | ₩4,650 | ₩4,860 | +3.29% | 14.6만 |
|---|
| 2026.01.28 | ₩4,785 | ₩4,815 | ₩4,650 | ₩4,740 | -0.94% | 9.5만 |
|---|
| 2026.01.27 | ₩4,800 | ₩4,815 | ₩4,675 | ₩4,710 | -1.88% | 7.9만 |
|---|
| 2026.01.26 | ₩4,745 | ₩4,865 | ₩4,735 | ₩4,790 | +0.95% | 12.9만 |
|---|
| 2026.01.23 | ₩4,620 | ₩4,755 | ₩4,550 | ₩4,740 | +2.60% | 12.9만 |
|---|
| 2026.01.22 | ₩4,595 | ₩4,700 | ₩4,550 | ₩4,620 | +0.54% | 10.4만 |
|---|
| 2026.01.21 | ₩4,860 | ₩4,860 | ₩4,490 | ₩4,595 | -5.45% | 15.3만 |
|---|
| 2026.01.20 | ₩4,500 | ₩4,785 | ₩4,435 | ₩4,730 | +5.11% | 31만 |
|---|
| 2026.01.19 | ₩4,415 | ₩4,515 | ₩4,385 | ₩4,485 | +1.59% | 208.7만 |
|---|
| 2026.01.16 | ₩4,535 | ₩4,560 | ₩4,415 | ₩4,415 | -2.65% | 9만 |
|---|
| 2026.01.15 | ₩4,545 | ₩4,605 | ₩4,460 | ₩4,535 | -0.22% | 4.5만 |
|---|
| 2026.01.14 | ₩4,525 | ₩4,620 | ₩4,450 | ₩4,520 | -0.11% | 4.7만 |
|---|
| 2026.01.13 | ₩4,580 | ₩4,580 | ₩4,445 | ₩4,500 | -1.75% | 6.3만 |
|---|
| 2026.01.12 | ₩4,395 | ₩4,635 | ₩4,395 | ₩4,580 | +4.21% | 8.3만 |
|---|
| 2026.01.09 | ₩4,350 | ₩4,455 | ₩4,350 | ₩4,420 | +1.61% | 6.3만 |
|---|
| 2026.01.08 | ₩4,560 | ₩4,560 | ₩4,345 | ₩4,350 | -4.61% | 18.3만 |
|---|
| 2026.01.07 | ₩4,650 | ₩4,770 | ₩4,445 | ₩4,530 | -2.58% | 22.8만 |
|---|
| 2026.01.06 | ₩4,740 | ₩4,780 | ₩4,625 | ₩4,675 | -1.37% | 11.9만 |
|---|
| 2026.01.05 | ₩4,835 | ₩4,835 | ₩4,690 | ₩4,690 | -3.00% | 18.3만 |
|---|
| 2026.01.02 | ₩4,830 | ₩4,885 | ₩4,795 | ₩4,840 | +0.21% | 7.5만 |
|---|
| 2025.12.30 | ₩4,915 | ₩4,935 | ₩4,805 | ₩4,835 | -1.63% | 8.5만 |
|---|
| 2025.12.29 | ₩5,010 | ₩5,060 | ₩4,905 | ₩4,975 | -0.70% | 12.4만 |
|---|
| 2025.12.26 | ₩5,170 | ₩5,180 | ₩5,020 | ₩5,120 | -0.97% | 13.9만 |
|---|
| 2025.12.24 | ₩5,280 | ₩5,280 | ₩5,060 | ₩5,160 | -2.27% | 18.9만 |
|---|
| 2025.12.23 | ₩5,120 | ₩5,260 | ₩5,000 | ₩5,110 | -0.20% | 24.3만 |
|---|
| 2025.12.22 | ₩5,040 | ₩5,150 | ₩5,000 | ₩5,060 | +0.40% | 16.7만 |
|---|
| 2025.12.19 | ₩5,000 | ₩5,040 | ₩4,905 | ₩4,985 | -0.30% | 17.8만 |
|---|
| 2025.12.18 | ₩5,450 | ₩5,490 | ₩4,925 | ₩4,960 | -8.99% | 103만 |
|---|
| 2025.12.17 | ₩4,760 | ₩5,090 | ₩4,730 | ₩5,020 | +5.46% | 33.7만 |
|---|
| 2025.12.16 | ₩4,860 | ₩4,940 | ₩4,690 | ₩4,700 | -3.29% | 23.3만 |
|---|
| 2025.12.15 | ₩4,605 | ₩4,765 | ₩4,575 | ₩4,665 | +1.30% | 9.5만 |
|---|
| 2025.12.12 | ₩4,565 | ₩4,615 | ₩4,545 | ₩4,580 | +0.33% | 4.8만 |
|---|
| 2025.12.11 | ₩4,555 | ₩4,585 | ₩4,520 | ₩4,565 | +0.22% | 2.8만 |
|---|
| 2025.12.10 | ₩4,580 | ₩4,580 | ₩4,510 | ₩4,520 | -1.31% | 5.2만 |
|---|
| 2025.12.09 | ₩4,625 | ₩4,650 | ₩4,570 | ₩4,580 | -0.97% | 2.8만 |
|---|
| 2025.12.08 | ₩4,605 | ₩4,750 | ₩4,560 | ₩4,590 | -0.33% | 7.7만 |
|---|
| 2025.12.05 | ₩4,560 | ₩4,590 | ₩4,480 | ₩4,555 | -0.11% | 3.2만 |
|---|
| 2025.12.04 | ₩4,530 | ₩4,590 | ₩4,470 | ₩4,490 | -0.88% | 4.1만 |
|---|
| 2025.12.03 | ₩4,405 | ₩4,575 | ₩4,375 | ₩4,505 | +2.27% | 7.6만 |
|---|
| 2025.12.02 | ₩4,400 | ₩4,460 | ₩4,310 | ₩4,380 | -0.45% | 12만 |
|---|
| 2025.12.01 | ₩4,470 | ₩4,550 | ₩4,410 | ₩4,415 | -1.23% | 3.3만 |
|---|
| 2025.11.28 | ₩4,425 | ₩4,515 | ₩4,410 | ₩4,505 | +1.81% | 4만 |
|---|
| 2025.11.27 | ₩4,355 | ₩4,460 | ₩4,335 | ₩4,400 | +1.03% | 4.8만 |
|---|
| 2025.11.26 | ₩4,350 | ₩4,415 | ₩4,325 | ₩4,345 | -0.11% | 2.9만 |
|---|
| 2025.11.25 | ₩4,380 | ₩4,420 | ₩4,310 | ₩4,345 | -0.80% | 2만 |
|---|
| 2025.11.24 | ₩4,430 | ₩4,455 | ₩4,340 | ₩4,355 | -1.69% | 2.2만 |
|---|
| 2025.11.21 | ₩4,460 | ₩4,460 | ₩4,365 | ₩4,385 | -1.68% | 2.3만 |
|---|
| 2025.11.20 | ₩4,370 | ₩4,505 | ₩4,370 | ₩4,505 | +3.09% | 3.1만 |
|---|
| 2025.11.19 | ₩4,390 | ₩4,405 | ₩4,300 | ₩4,370 | -0.46% | 2.5만 |
|---|
| 2025.11.18 | ₩4,510 | ₩4,510 | ₩4,370 | ₩4,390 | -2.66% | 5.1만 |
|---|
| 2025.11.17 | ₩4,560 | ₩4,575 | ₩4,450 | ₩4,500 | -1.32% | 3.2만 |
|---|
| 2025.11.14 | ₩4,545 | ₩4,560 | ₩4,450 | ₩4,460 | -1.87% | 2.9만 |
|---|
| 2025.11.13 | ₩4,620 | ₩4,620 | ₩4,520 | ₩4,570 | -1.08% | 2만 |
|---|
| 2025.11.12 | ₩4,565 | ₩4,595 | ₩4,475 | ₩4,550 | -0.33% | 4만 |
|---|
| 2025.11.11 | ₩4,585 | ₩4,630 | ₩4,450 | ₩4,505 | -1.74% | 3.1만 |
|---|
| 2025.11.10 | ₩4,425 | ₩4,565 | ₩4,425 | ₩4,560 | +3.05% | 4.5만 |
|---|
| 2025.11.07 | ₩4,505 | ₩4,510 | ₩4,315 | ₩4,425 | -1.78% | 6.2만 |
|---|
| 2025.11.06 | ₩4,485 | ₩4,565 | ₩4,405 | ₩4,460 | -0.56% | 5.8만 |
|---|
| 2025.11.05 | ₩4,570 | ₩4,575 | ₩4,345 | ₩4,480 | -1.97% | 10.3만 |
|---|
| 2025.11.04 | ₩4,625 | ₩4,665 | ₩4,505 | ₩4,575 | -1.08% | 4.8만 |
|---|
| 2025.11.03 | ₩4,640 | ₩4,725 | ₩4,605 | ₩4,610 | -0.65% | 5.1만 |
|---|
| 2025.10.31 | ₩4,685 | ₩4,715 | ₩4,640 | ₩4,640 | -0.96% | 5.3만 |
|---|
| 2025.10.30 | ₩4,830 | ₩4,890 | ₩4,685 | ₩4,685 | -3.00% | 4.4만 |
|---|
| 2025.10.29 | ₩4,850 | ₩4,870 | ₩4,800 | ₩4,805 | -0.93% | 3.9만 |
|---|
| 2025.10.28 | ₩4,975 | ₩4,975 | ₩4,835 | ₩4,845 | -2.61% | 6.5만 |
|---|
| 2025.10.27 | ₩4,855 | ₩4,970 | ₩4,805 | ₩4,970 | +2.37% | 7.8만 |
|---|
| 2025.10.24 | ₩4,790 | ₩4,810 | ₩4,700 | ₩4,780 | -0.21% | 2.6만 |
|---|
| 2025.10.23 | ₩4,745 | ₩4,865 | ₩4,720 | ₩4,750 | +0.11% | 2.9만 |
|---|
| 2025.10.22 | ₩4,730 | ₩4,760 | ₩4,665 | ₩4,745 | +0.32% | 3.3만 |
|---|
| 2025.10.21 | ₩4,730 | ₩4,850 | ₩4,705 | ₩4,715 | -0.32% | 4.4만 |
|---|
| 2025.10.20 | ₩4,730 | ₩4,820 | ₩4,615 | ₩4,750 | +0.42% | 3.8만 |
|---|
| 2025.10.17 | ₩4,870 | ₩4,870 | ₩4,550 | ₩4,730 | -2.87% | 4.2만 |
|---|
| 2025.10.16 | ₩4,880 | ₩4,950 | ₩4,860 | ₩4,895 | +0.31% | 3만 |
|---|
| 2025.10.15 | ₩4,800 | ₩4,890 | ₩4,745 | ₩4,880 | +1.67% | 10만 |
|---|
| 2025.10.14 | ₩4,835 | ₩4,920 | ₩4,700 | ₩4,770 | -1.34% | 5만 |
|---|
| 2025.10.13 | ₩4,600 | ₩4,850 | ₩4,500 | ₩4,805 | +4.46% | 8.8만 |
|---|
| 2025.10.10 | ₩4,850 | ₩4,895 | ₩4,695 | ₩4,695 | -3.20% | 11.9만 |
|---|