시장 데이터를 불러오는 중
전체 종목
킹소프트 클라우드 홀딩스 ADR 과거 주가
Kingsoft Cloud Holdings Limited - American Depositary Shares · KC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kingsoft Cloud Holdings Limited - American Depositary Shares · KC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,296 | ₩12,598 | ₩12,234 | ₩12,417 | +0.98% | 94.2만 |
| 2026.10.08 | ₩12,162 | ₩12,189 | ₩11,532 | ₩11,719 | -3.64% | 199.4만 |
| 2026.10.07 | ₩12,296 | ₩12,403 | ₩12,216 | ₩12,377 | +0.65% | 45.5만 |
| 2026.10.06 | ₩12,645 | ₩12,678 | ₩12,457 | ₩12,537 | -0.85% | 58.9만 |
| 2026.10.05 | ₩12,363 | ₩12,544 | ₩12,269 | ₩12,430 | +0.54% | 76만 |
| 2026.10.02 | ₩12,108 | ₩12,200 | ₩11,951 | ₩12,068 | -0.33% | 89.4만 |
| 2026.10.01 | ₩12,336 | ₩12,457 | ₩12,142 | ₩12,242 | -0.76% | 98.6만 |
| 2026.09.30 | ₩12,511 | ₩12,578 | ₩12,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,229 |
| -2.25% |
| 187.2만 |
| 2026.09.29 | ₩12,363 | ₩12,377 | ₩12,122 | ₩12,189 | -1.41% | 99.4만 |
|---|
| 2026.09.28 | ₩12,685 | ₩12,913 | ₩12,242 | ₩12,269 | -3.28% | 270.1만 |
|---|
| 2026.09.25 | ₩13,034 | ₩13,114 | ₩12,926 | ₩12,953 | -0.62% | 66.3만 |
|---|
| 2026.09.24 | ₩13,141 | ₩13,192 | ₩12,899 | ₩13,060 | -0.61% | 59.6만 |
|---|
| 2026.09.23 | ₩13,168 | ₩13,208 | ₩12,960 | ₩12,980 | -1.43% | 97.9만 |
|---|
| 2026.09.22 | ₩13,771 | ₩13,784 | ₩13,436 | ₩13,570 | -1.46% | 117.1만 |
|---|
| 2026.09.21 | ₩13,570 | ₩13,845 | ₩13,194 | ₩13,771 | +1.48% | 157.5만 |
|---|
| 2026.09.18 | ₩13,020 | ₩13,329 | ₩13,007 | ₩13,302 | +2.16% | 199.2만 |
|---|
| 2026.09.17 | ₩12,765 | ₩12,765 | ₩12,444 | ₩12,578 | -1.47% | 169.7만 |
|---|
| 2026.09.16 | ₩12,873 | ₩12,886 | ₩12,524 | ₩12,631 | -1.88% | 81.3만 |
|---|
| 2026.09.15 | ₩12,792 | ₩12,950 | ₩12,765 | ₩12,765 | -0.21% | 132.5만 |
|---|
| 2026.09.14 | ₩13,020 | ₩13,382 | ₩12,980 | ₩13,181 | +1.24% | 90.1만 |
|---|
| 2026.09.11 | ₩13,463 | ₩13,610 | ₩13,355 | ₩13,355 | -0.80% | 84.3만 |
|---|
| 2026.09.10 | ₩13,148 | ₩13,456 | ₩13,101 | ₩13,275 | +0.97% | 137.3만 |
|---|
| 2026.09.09 | ₩13,610 | ₩13,932 | ₩13,483 | ₩13,691 | +0.59% | 195.6만 |
|---|
| 2026.09.08 | ₩14,026 | ₩14,039 | ₩13,724 | ₩13,972 | -0.38% | 161.7만 |
|---|
| 2026.09.04 | ₩14,455 | ₩14,690 | ₩14,455 | ₩14,669 | +1.48% | 78.3만 |
|---|
| 2026.09.03 | ₩13,825 | ₩14,086 | ₩13,556 | ₩14,053 | +1.65% | 78.9만 |
|---|
| 2026.09.02 | ₩13,731 | ₩13,925 | ₩13,731 | ₩13,744 | +0.10% | 81.8만 |
|---|
| 2026.09.01 | ₩13,758 | ₩14,033 | ₩13,691 | ₩13,731 | -0.19% | 80.4만 |
|---|
| 2026.08.31 | ₩14,254 | ₩14,328 | ₩13,704 | ₩13,731 | -3.67% | 164.5만 |
|---|
| 2026.08.28 | ₩14,361 | ₩14,549 | ₩14,146 | ₩14,267 | -0.65% | 154.8만 |
|---|
| 2026.08.27 | ₩14,214 | ₩14,549 | ₩14,113 | ₩14,200 | -0.09% | 130만 |
|---|
| 2026.08.26 | ₩13,905 | ₩14,086 | ₩13,691 | ₩13,717 | -1.35% | 157.8만 |
|---|
| 2026.08.25 | ₩14,053 | ₩14,274 | ₩14,012 | ₩14,093 | +0.29% | 155.3만 |
|---|
| 2026.08.24 | ₩14,441 | ₩14,482 | ₩13,912 | ₩13,972 | -3.25% | 211만 |
|---|
| 2026.08.21 | ₩15,394 | ₩15,394 | ₩14,904 | ₩14,938 | -2.96% | 75.5만 |
|---|
| 2026.08.20 | ₩15,588 | ₩15,662 | ₩14,810 | ₩15,313 | -1.76% | 240.7만 |
|---|
| 2026.08.19 | ₩16,453 | ₩16,801 | ₩15,635 | ₩16,587 | +0.81% | 336.9만 |
|---|
| 2026.08.18 | ₩14,884 | ₩14,938 | ₩14,421 | ₩14,535 | -2.34% | 165.1만 |
|---|
| 2026.08.17 | ₩15,528 | ₩15,528 | ₩15,213 | ₩15,273 | -1.64% | 189.4만 |
|---|
| 2026.08.14 | ₩15,756 | ₩15,849 | ₩15,608 | ₩15,702 | -0.34% | 89.6만 |
|---|
| 2026.08.13 | ₩15,313 | ₩15,554 | ₩15,152 | ₩15,300 | -0.09% | 124.2만 |
|---|
| 2026.08.12 | ₩15,930 | ₩15,930 | ₩15,541 | ₩15,756 | -1.09% | 65.3만 |
|---|
| 2026.08.11 | ₩15,863 | ₩15,923 | ₩15,689 | ₩15,756 | -0.68% | 54.1만 |
|---|
| 2026.08.10 | ₩15,796 | ₩16,077 | ₩15,635 | ₩16,037 | +1.53% | 212만 |
|---|
| 2026.08.07 | ₩16,527 | ₩16,574 | ₩16,265 | ₩16,533 | +0.04% | 73.9만 |
|---|
| 2026.08.06 | ₩16,281 | ₩16,339 | ₩16,037 | ₩16,292 | +0.07% | 97.4만 |
|---|
| 2026.08.05 | ₩17,311 | ₩17,499 | ₩16,661 | ₩16,775 | -3.10% | 245.6만 |
|---|
| 2026.08.04 | ₩17,164 | ₩17,619 | ₩16,950 | ₩17,539 | +2.19% | 352.9만 |
|---|
| 2026.08.03 | ₩15,487 | ₩16,634 | ₩15,430 | ₩15,957 | +3.03% | 404.1만 |
|---|
| 2026.07.31 | ₩14,844 | ₩15,018 | ₩14,468 | ₩14,951 | +0.72% | 240.2만 |
|---|
| 2026.07.30 | ₩13,168 | ₩13,624 | ₩13,021 | ₩13,597 | +3.26% | 100.2만 |
|---|
| 2026.07.29 | ₩13,664 | ₩13,851 | ₩13,248 | ₩13,275 | -2.85% | 126.4만 |
|---|
| 2026.07.28 | ₩13,087 | ₩13,610 | ₩13,074 | ₩13,556 | +3.59% | 115.1만 |
|---|
| 2026.07.27 | ₩13,422 | ₩13,433 | ₩13,067 | ₩13,315 | -0.80% | 89.6만 |
|---|
| 2026.07.24 | ₩12,940 | ₩12,993 | ₩12,647 | ₩12,698 | -1.87% | 93.3만 |
|---|
| 2026.07.23 | ₩13,221 | ₩13,355 | ₩12,853 | ₩12,993 | -1.72% | 87만 |
|---|
| 2026.07.22 | ₩13,369 | ₩13,369 | ₩13,040 | ₩13,087 | -2.11% | 58.7만 |
|---|
| 2026.07.21 | ₩13,463 | ₩13,717 | ₩13,342 | ₩13,476 | +0.10% | 99만 |
|---|
| 2026.07.20 | ₩13,322 | ₩13,771 | ₩13,322 | ₩13,463 | +1.06% | 86.8만 |
|---|
| 2026.07.17 | ₩12,779 | ₩12,946 | ₩12,457 | ₩12,792 | +0.10% | 178.5만 |
|---|
| 2026.07.16 | ₩14,120 | ₩14,120 | ₩13,449 | ₩13,489 | -4.46% | 199.3만 |
|---|
| 2026.07.15 | ₩13,355 | ₩13,825 | ₩13,355 | ₩13,449 | +0.70% | 114.4만 |
|---|
| 2026.07.14 | ₩13,154 | ₩13,677 | ₩12,993 | ₩13,047 | -0.82% | 212.1만 |
|---|
| 2026.07.13 | ₩14,093 | ₩14,207 | ₩13,919 | ₩13,932 | -1.14% | 82.6만 |
|---|
| 2026.07.10 | ₩14,669 | ₩14,964 | ₩14,602 | ₩14,629 | -0.27% | 149.6만 |
|---|
| 2026.07.09 | ₩13,784 | ₩14,180 | ₩13,727 | ₩14,039 | +1.85% | 111.3만 |
|---|
| 2026.07.08 | ₩13,959 | ₩14,314 | ₩13,691 | ₩14,106 | +1.06% | 472.1만 |
|---|
| 2026.07.07 | ₩12,672 | ₩13,342 | ₩12,611 | ₩12,658 | -0.11% | 206.6만 |
|---|
| 2026.07.06 | ₩12,216 | ₩12,430 | ₩12,189 | ₩12,242 | +0.22% | 60.4만 |
|---|
| 2026.07.02 | ₩12,149 | ₩12,484 | ₩11,974 | ₩12,202 | +0.44% | 90.6만 |
|---|
| 2026.07.01 | ₩11,961 | ₩12,591 | ₩11,961 | ₩12,309 | +2.91% | 108.3만 |
|---|
| 2026.06.30 | ₩11,921 | ₩12,330 | ₩11,921 | ₩12,135 | +1.80% | 88.1만 |
|---|
| 2026.06.29 | ₩12,001 | ₩12,108 | ₩11,719 | ₩11,934 | -0.56% | 101.3만 |
|---|
| 2026.06.26 | ₩11,264 | ₩11,525 | ₩11,197 | ₩11,505 | +2.14% | 139.6만 |
|---|
| 2026.06.25 | ₩11,780 | ₩11,800 | ₩11,424 | ₩11,693 | -0.74% | 185.4만 |
|---|
| 2026.06.24 | ₩12,591 | ₩12,692 | ₩12,370 | ₩12,390 | -1.60% | 130.6만 |
|---|
| 2026.06.23 | ₩12,806 | ₩13,194 | ₩12,792 | ₩12,913 | +0.84% | 139.3만 |
|---|
| 2026.06.22 | ₩13,194 | ₩13,449 | ₩12,973 | ₩13,114 | -0.61% | 189.8만 |
|---|
| 2026.06.18 | ₩13,516 | ₩13,650 | ₩13,161 | ₩13,489 | -0.20% | 241.7만 |
|---|
| 2026.06.17 | ₩14,120 | ₩14,522 | ₩13,945 | ₩13,959 | -1.14% | 126.5만 |
|---|
| 2026.06.16 | ₩14,294 | ₩14,522 | ₩13,992 | ₩14,415 | +0.84% | 193.5만 |
|---|
| 2026.06.15 | ₩14,871 | ₩15,300 | ₩14,871 | ₩15,206 | +2.25% | 134.7만 |
|---|
| 2026.06.12 | ₩14,643 | ₩14,884 | ₩14,368 | ₩14,388 | -1.74% | 112만 |
|---|
| 2026.06.11 | ₩14,240 | ₩14,602 | ₩14,039 | ₩14,589 | +2.45% | 131.4만 |
|---|
| 2026.06.10 | ₩15,018 | ₩15,340 | ₩14,817 | ₩14,844 | -1.16% | 84.3만 |
|---|
| 2026.06.09 | ₩16,305 | ₩16,305 | ₩15,018 | ₩15,326 | -6.00% | 177.9만 |
|---|
| 2026.06.08 | ₩15,353 | ₩15,487 | ₩15,125 | ₩15,246 | -0.70% | 131.7만 |
|---|
| 2026.06.05 | ₩16,439 | ₩16,439 | ₩15,454 | ₩15,675 | -4.65% | 129.6만 |
|---|
| 2026.06.04 | ₩16,708 | ₩16,976 | ₩16,693 | ₩16,801 | +0.56% | 73.4만 |
|---|
| 2026.06.03 | ₩17,901 | ₩17,901 | ₩17,003 | ₩17,083 | -4.57% | 103.7만 |
|---|
| 2026.06.02 | ₩18,384 | ₩18,913 | ₩18,317 | ₩18,370 | -0.07% | 247.8만 |
|---|
| 2026.06.01 | ₩17,217 | ₩17,988 | ₩17,164 | ₩17,874 | +3.82% | 208.6만 |
|---|
| 2026.05.29 | ₩16,426 | ₩16,775 | ₩16,169 | ₩16,466 | +0.24% | 243.2만 |
|---|
| 2026.05.28 | ₩17,029 | ₩17,190 | ₩16,594 | ₩16,922 | -0.63% | 143.1만 |
|---|
| 2026.05.27 | ₩17,445 | ₩18,089 | ₩17,445 | ₩17,593 | +0.85% | 177.9만 |
|---|
| 2026.05.26 | ₩17,881 | ₩18,183 | ₩17,461 | ₩17,472 | -2.29% | 251.2만 |
|---|
| 2026.05.22 | ₩17,834 | ₩19,242 | ₩17,807 | ₩19,068 | +6.92% | 201.6만 |
|---|
| 2026.05.21 | ₩17,928 | ₩18,437 | ₩17,499 | ₩18,276 | +1.94% | 220만 |
|---|
| 2026.05.20 | ₩19,081 | ₩19,108 | ₩18,464 | ₩18,719 | -1.90% | 125만 |
|---|
| 2026.05.19 | ₩19,591 | ₩19,792 | ₩19,322 | ₩19,564 | -0.14% | 68.8만 |
|---|
| 2026.05.18 | ₩20,435 | ₩20,449 | ₩19,738 | ₩19,939 | -2.43% | 91.3만 |
|---|
| 2026.05.15 | ₩20,851 | ₩21,045 | ₩20,516 | ₩20,556 | -1.41% | 170.3만 |
|---|
| 2026.05.14 | ₩21,736 | ₩22,889 | ₩21,521 | ₩22,715 | +4.50% | 228.4만 |
|---|
| 2026.05.13 | ₩20,958 | ₩24,833 | ₩20,958 | ₩24,029 | +14.65% | 440만 |
|---|
| 2026.05.12 | ₩20,784 | ₩21,012 | ₩20,288 | ₩20,529 | -1.23% | 124.1만 |
|---|
| 2026.05.11 | ₩21,588 | ₩22,279 | ₩21,521 | ₩21,924 | +1.55% | 105.4만 |
|---|
| 2026.05.08 | ₩21,481 | ₩22,149 | ₩21,133 | ₩21,293 | -0.87% | 114.6만 |
|---|
| 2026.05.07 | ₩21,461 | ₩21,749 | ₩21,186 | ₩21,468 | +0.03% | 146.1만 |
|---|
| 2026.05.06 | ₩21,052 | ₩22,393 | ₩20,918 | ₩22,299 | +5.92% | 181만 |
|---|
| 2026.05.05 | ₩20,462 | ₩21,039 | ₩20,362 | ₩20,569 | +0.52% | 75.4만 |
|---|
| 2026.05.04 | ₩20,114 | ₩20,797 | ₩20,020 | ₩20,395 | +1.40% | 59.4만 |
|---|
| 2026.05.01 | ₩20,301 | ₩20,375 | ₩20,006 | ₩20,114 | -0.92% | 44.9만 |
|---|
| 2026.04.30 | ₩20,006 | ₩20,207 | ₩19,658 | ₩20,207 | +1.01% | 67.8만 |
|---|
| 2026.04.29 | ₩20,154 | ₩20,181 | ₩19,899 | ₩19,966 | -0.93% | 68만 |
|---|
| 2026.04.28 | ₩20,744 | ₩21,106 | ₩20,422 | ₩20,663 | -0.39% | 99.2만 |
|---|
| 2026.04.27 | ₩21,830 | ₩22,085 | ₩21,240 | ₩22,044 | +0.98% | 160.3만 |
|---|
| 2026.04.24 | ₩21,991 | ₩22,192 | ₩21,716 | ₩21,924 | -0.30% | 87.3만 |
|---|
| 2026.04.23 | ₩22,715 | ₩23,131 | ₩22,286 | ₩22,715 | 0.00% | 102.3만 |
|---|
| 2026.04.22 | ₩23,251 | ₩23,493 | ₩22,856 | ₩23,090 | -0.69% | 80.3만 |
|---|
| 2026.04.21 | ₩24,190 | ₩24,190 | ₩23,506 | ₩23,586 | -2.49% | 141.3만 |
|---|
| 2026.04.20 | ₩24,096 | ₩24,458 | ₩23,948 | ₩24,364 | +1.11% | 79.4만 |
|---|
| 2026.04.17 | ₩23,788 | ₩24,646 | ₩23,452 | ₩24,418 | +2.65% | 208.1만 |
|---|
| 2026.04.16 | ₩23,801 | ₩24,150 | ₩23,050 | ₩23,104 | -2.93% | 187.7만 |
|---|
| 2026.04.15 | ₩22,353 | ₩22,701 | ₩21,883 | ₩22,634 | +1.26% | 117.2만 |
|---|
| 2026.04.14 | ₩22,688 | ₩23,063 | ₩22,420 | ₩22,970 | +1.24% | 209.3만 |
|---|
| 2026.04.13 | ₩21,173 | ₩21,857 | ₩20,811 | ₩21,562 | +1.84% | 156.7만 |
|---|
| 2026.04.10 | ₩20,127 | ₩20,650 | ₩20,127 | ₩20,261 | +0.67% | 94.3만 |
|---|
| 2026.04.09 | ₩20,114 | ₩20,245 | ₩19,644 | ₩19,886 | -1.13% | 103.2만 |
|---|
| 2026.04.08 | ₩20,100 | ₩20,315 | ₩19,477 | ₩19,617 | -2.40% | 148.7만 |
|---|
| 2026.04.07 | ₩17,995 | ₩18,236 | ₩17,767 | ₩18,196 | +1.12% | 51.3만 |
|---|
| 2026.04.06 | ₩18,344 | ₩18,565 | ₩18,049 | ₩18,196 | -0.80% | 36.6만 |
|---|
| 2026.04.02 | ₩18,062 | ₩18,732 | ₩17,847 | ₩18,370 | +1.71% | 67.4만 |
|---|
| 2026.04.01 | ₩18,732 | ₩19,121 | ₩18,518 | ₩18,639 | -0.50% | 107만 |
|---|
| 2026.03.31 | ₩17,981 | ₩18,129 | ₩17,070 | ₩17,914 | -0.37% | 197.7만 |
|---|
| 2026.03.30 | ₩18,585 | ₩18,612 | ₩17,855 | ₩18,022 | -3.03% | 115.8만 |
|---|
| 2026.03.27 | ₩19,282 | ₩19,282 | ₩18,102 | ₩18,223 | -5.49% | 184.4만 |
|---|
| 2026.03.26 | ₩19,470 | ₩20,496 | ₩19,148 | ₩19,309 | -0.83% | 133.7만 |
|---|
| 2026.03.25 | ₩19,215 | ₩19,946 | ₩18,759 | ₩19,845 | +3.28% | 165.3만 |
|---|
| 2026.03.24 | ₩18,142 | ₩18,786 | ₩18,142 | ₩18,598 | +2.51% | 107.5만 |
|---|
| 2026.03.23 | ₩18,236 | ₩18,478 | ₩18,008 | ₩18,370 | +0.74% | 146.5만 |
|---|
| 2026.03.20 | ₩18,571 | ₩18,571 | ₩17,351 | ₩17,794 | -4.19% | 209만 |
|---|
| 2026.03.19 | ₩18,746 | ₩19,886 | ₩18,612 | ₩19,577 | +4.43% | 226.2만 |
|---|
| 2026.03.18 | ₩20,355 | ₩20,663 | ₩19,550 | ₩19,819 | -2.64% | 475.1만 |
|---|
| 2026.03.17 | ₩17,526 | ₩17,733 | ₩17,338 | ₩17,593 | +0.38% | 57.5만 |
|---|
| 2026.03.16 | ₩18,504 | ₩18,692 | ₩18,276 | ₩18,397 | -0.58% | 66.6만 |
|---|
| 2026.03.13 | ₩18,344 | ₩18,960 | ₩18,089 | ₩18,156 | -1.02% | 83.3만 |
|---|
| 2026.03.12 | ₩18,089 | ₩18,545 | ₩17,767 | ₩18,156 | +0.37% | 84.8만 |
|---|
| 2026.03.11 | ₩18,598 | ₩18,598 | ₩17,874 | ₩18,142 | -2.45% | 118.1만 |
|---|
| 2026.03.10 | ₩18,531 | ₩19,899 | ₩18,437 | ₩18,893 | +1.95% | 330.6만 |
|---|
| 2026.03.09 | ₩18,504 | ₩19,336 | ₩18,196 | ₩19,135 | +3.41% | 447.7만 |
|---|
| 2026.03.06 | ₩15,823 | ₩16,426 | ₩15,581 | ₩16,077 | +1.61% | 188.7만 |
|---|
| 2026.03.05 | ₩15,796 | ₩16,071 | ₩15,501 | ₩15,756 | -0.25% | 125.9만 |
|---|
| 2026.03.04 | ₩15,957 | ₩16,319 | ₩15,689 | ₩16,265 | +1.93% | 116.3만 |
|---|
| 2026.03.03 | ₩16,051 | ₩16,051 | ₩14,958 | ₩15,789 | -1.63% | 227.4만 |
|---|
| 2026.03.02 | ₩17,217 | ₩17,417 | ₩16,895 | ₩17,190 | -0.16% | 96.9만 |
|---|
| 2026.02.27 | ₩18,102 | ₩18,250 | ₩17,780 | ₩18,075 | -0.15% | 161.9만 |
|---|
| 2026.02.26 | ₩16,936 | ₩17,143 | ₩16,574 | ₩16,895 | -0.24% | 86.3만 |
|---|
| 2026.02.25 | ₩17,512 | ₩17,512 | ₩16,882 | ₩17,365 | -0.84% | 127.9만 |
|---|
| 2026.02.24 | ₩17,257 | ₩17,727 | ₩16,801 | ₩17,646 | +2.25% | 259.9만 |
|---|
| 2026.02.23 | ₩18,317 | ₩18,330 | ₩16,781 | ₩16,882 | -7.83% | 203.9만 |
|---|
| 2026.02.20 | ₩18,236 | ₩18,773 | ₩18,162 | ₩18,545 | +1.69% | 87.7만 |
|---|
| 2026.02.19 | ₩18,236 | ₩18,478 | ₩18,049 | ₩18,437 | +1.10% | 88.9만 |
|---|
| 2026.02.18 | ₩18,840 | ₩19,054 | ₩18,196 | ₩18,276 | -2.99% | 98.7만 |
|---|
| 2026.02.17 | ₩19,168 | ₩19,309 | ₩18,746 | ₩18,947 | -1.15% | 67.6만 |
|---|
| 2026.02.13 | ₩19,068 | ₩19,711 | ₩19,068 | ₩19,416 | +1.83% | 123.8만 |
|---|
| 2026.02.12 | ₩20,167 | ₩20,677 | ₩19,765 | ₩19,886 | -1.40% | 371.1만 |
|---|
| 2026.02.11 | ₩19,336 | ₩19,899 | ₩19,014 | ₩19,349 | +0.07% | 360만 |
|---|
| 2026.02.10 | ₩17,700 | ₩17,847 | ₩17,096 | ₩17,593 | -0.61% | 120.8만 |
|---|
| 2026.02.09 | ₩17,874 | ₩18,062 | ₩17,606 | ₩17,995 | +0.68% | 104.8만 |
|---|
| 2026.02.06 | ₩16,667 | ₩17,418 | ₩16,667 | ₩17,338 | +4.02% | 115.9만 |
|---|
| 2026.02.05 | ₩16,533 | ₩16,681 | ₩16,052 | ₩16,406 | -0.77% | 140.1만 |
|---|
| 2026.02.04 | ₩17,029 | ₩17,029 | ₩15,823 | ₩16,252 | -4.57% | 130.7만 |
|---|
| 2026.02.03 | ₩18,002 | ₩18,109 | ₩17,150 | ₩17,606 | -2.20% | 95만 |
|---|
| 2026.02.02 | ₩17,914 | ₩18,571 | ₩17,914 | ₩18,276 | +2.02% | 118.6만 |
|---|
| 2026.01.30 | ₩18,504 | ₩18,639 | ₩17,585 | ₩17,713 | -4.28% | 130.3만 |
|---|
| 2026.01.29 | ₩19,738 | ₩19,899 | ₩18,491 | ₩19,054 | -3.46% | 159.7만 |
|---|
| 2026.01.28 | ₩19,591 | ₩19,979 | ₩19,309 | ₩19,845 | +1.30% | 116.6만 |
|---|
| 2026.01.27 | ₩19,644 | ₩20,274 | ₩19,309 | ₩19,456 | -0.96% | 370.5만 |
|---|
| 2026.01.26 | ₩17,418 | ₩17,901 | ₩17,197 | ₩17,888 | +2.69% | 190.9만 |
|---|
| 2026.01.23 | ₩16,842 | ₩16,949 | ₩16,547 | ₩16,547 | -1.75% | 109.2만 |
|---|
| 2026.01.22 | ₩16,077 | ₩16,325 | ₩15,984 | ₩16,024 | -0.33% | 46.7만 |
|---|
| 2026.01.21 | ₩15,675 | ₩16,037 | ₩15,554 | ₩15,916 | +1.54% | 70.1만 |
|---|
| 2026.01.20 | ₩15,434 | ₩15,689 | ₩15,112 | ₩15,206 | -1.48% | 107만 |
|---|
| 2026.01.16 | ₩16,372 | ₩16,460 | ₩15,769 | ₩15,957 | -2.54% | 123.7만 |
|---|
| 2026.01.15 | ₩16,949 | ₩16,976 | ₩16,131 | ₩16,574 | -2.22% | 100.8만 |
|---|
| 2026.01.14 | ₩17,164 | ₩17,673 | ₩17,096 | ₩17,391 | +1.33% | 113.6만 |
|---|
| 2026.01.13 | ₩17,408 | ₩17,593 | ₩17,070 | ₩17,204 | -1.17% | 145만 |
|---|
| 2026.01.12 | ₩17,096 | ₩18,317 | ₩16,962 | ₩17,968 | +5.10% | 499.2만 |
|---|
| 2026.01.09 | ₩14,978 | ₩15,300 | ₩14,770 | ₩14,777 | -1.34% | 64.9만 |
|---|
| 2026.01.08 | ₩14,374 | ₩14,817 | ₩14,200 | ₩14,723 | +2.43% | 93만 |
|---|
| 2026.01.07 | ₩14,576 | ₩14,576 | ₩14,234 | ₩14,254 | -2.21% | 54.3만 |
|---|
| 2026.01.06 | ₩14,951 | ₩15,045 | ₩14,623 | ₩14,656 | -1.97% | 67.8만 |
|---|
| 2026.01.05 | ₩14,616 | ₩15,045 | ₩14,227 | ₩14,911 | +2.02% | 131.1만 |
|---|
| 2026.01.02 | ₩14,522 | ₩14,790 | ₩14,415 | ₩14,656 | +0.92% | 103.1만 |
|---|
| 2025.12.31 | ₩14,160 | ₩14,160 | ₩13,798 | ₩13,865 | -2.08% | 135.7만 |
|---|
| 2025.12.30 | ₩14,146 | ₩14,214 | ₩13,999 | ₩14,012 | -0.95% | 64.7만 |
|---|
| 2025.12.29 | ₩14,214 | ₩14,348 | ₩13,999 | ₩14,146 | -0.47% | 99.8만 |
|---|
| 2025.12.26 | ₩14,307 | ₩14,455 | ₩14,173 | ₩14,388 | +0.56% | 38.2만 |
|---|
| 2025.12.24 | ₩14,495 | ₩14,562 | ₩14,160 | ₩14,307 | -1.30% | 60.2만 |
|---|
| 2025.12.23 | ₩14,884 | ₩14,911 | ₩14,482 | ₩14,495 | -2.61% | 78.6만 |
|---|
| 2025.12.22 | ₩15,353 | ₩15,407 | ₩14,918 | ₩14,938 | -2.71% | 71.2만 |
|---|
| 2025.12.19 | ₩14,763 | ₩15,219 | ₩14,736 | ₩15,166 | +2.72% | 92.4만 |
|---|
| 2025.12.18 | ₩14,938 | ₩15,005 | ₩14,582 | ₩14,629 | -2.06% | 61.6만 |
|---|
| 2025.12.17 | ₩14,924 | ₩15,179 | ₩14,596 | ₩14,656 | -1.80% | 82.5만 |
|---|
| 2025.12.16 | ₩14,830 | ₩15,045 | ₩14,636 | ₩14,844 | +0.09% | 113만 |
|---|
| 2025.12.15 | ₩15,085 | ₩15,085 | ₩14,482 | ₩14,535 | -3.64% | 133.6만 |
|---|
| 2025.12.12 | ₩15,581 | ₩15,782 | ₩15,119 | ₩15,166 | -2.67% | 113.9만 |
|---|
| 2025.12.11 | ₩15,407 | ₩15,528 | ₩14,944 | ₩15,018 | -2.52% | 168.3만 |
|---|
| 2025.12.10 | ₩15,890 | ₩16,185 | ₩15,554 | ₩15,849 | -0.25% | 98.2만 |
|---|
| 2025.12.09 | ₩16,071 | ₩16,118 | ₩15,581 | ₩15,836 | -1.46% | 97.5만 |
|---|
| 2025.12.08 | ₩15,997 | ₩16,178 | ₩15,621 | ₩15,970 | -0.17% | 76.9만 |
|---|
| 2025.12.05 | ₩16,104 | ₩16,104 | ₩15,782 | ₩15,903 | -1.25% | 76.5만 |
|---|
| 2025.12.04 | ₩15,635 | ₩15,970 | ₩15,581 | ₩15,890 | +1.63% | 107.2만 |
|---|
| 2025.12.03 | ₩15,246 | ₩15,568 | ₩15,018 | ₩15,407 | +1.06% | 139.6만 |
|---|
| 2025.12.02 | ₩15,702 | ₩15,903 | ₩15,407 | ₩15,514 | -1.20% | 155만 |
|---|
| 2025.12.01 | ₩16,091 | ₩16,118 | ₩15,548 | ₩15,863 | -1.42% | 170.4만 |
|---|
| 2025.11.28 | ₩16,721 | ₩16,869 | ₩16,453 | ₩16,574 | -0.88% | 75.9만 |
|---|
| 2025.11.26 | ₩17,271 | ₩17,338 | ₩16,480 | ₩16,694 | -3.34% | 173.8만 |
|---|
| 2025.11.25 | ₩16,600 | ₩17,391 | ₩16,466 | ₩17,391 | +4.77% | 196.1만 |
|---|
| 2025.11.24 | ₩16,721 | ₩17,096 | ₩16,480 | ₩16,600 | -0.72% | 179.7만 |
|---|
| 2025.11.21 | ₩16,332 | ₩16,614 | ₩15,394 | ₩16,185 | -0.90% | 348.6만 |
|---|
| 2025.11.20 | ₩16,480 | ₩17,096 | ₩16,185 | ₩16,225 | -1.55% | 242만 |
|---|
| 2025.11.19 | ₩15,836 | ₩17,050 | ₩15,259 | ₩16,600 | +4.83% | 363.1만 |
|---|
| 2025.11.18 | ₩15,957 | ₩17,485 | ₩15,836 | ₩16,694 | +4.62% | 261.4만 |
|---|
| 2025.11.17 | ₩14,790 | ₩17,257 | ₩14,777 | ₩16,359 | +10.61% | 291.4만 |
|---|
| 2025.11.14 | ₩14,696 | ₩15,548 | ₩14,683 | ₩15,018 | +2.19% | 161.2만 |
|---|
| 2025.11.13 | ₩15,608 | ₩15,608 | ₩14,871 | ₩14,951 | -4.21% | 169.6만 |
|---|
| 2025.11.12 | ₩15,568 | ₩15,595 | ₩15,313 | ₩15,487 | -0.52% | 98만 |
|---|
| 2025.11.11 | ₩15,903 | ₩15,903 | ₩15,420 | ₩15,541 | -2.28% | 145.5만 |
|---|
| 2025.11.10 | ₩15,957 | ₩15,957 | ₩15,642 | ₩15,796 | -1.01% | 88.6만 |
|---|
| 2025.11.07 | ₩15,313 | ₩15,621 | ₩15,031 | ₩15,581 | +1.75% | 109.4만 |
|---|
| 2025.11.06 | ₩16,104 | ₩16,211 | ₩15,702 | ₩15,729 | -2.33% | 111만 |
|---|
| 2025.11.05 | ₩16,225 | ₩16,325 | ₩15,958 | ₩16,238 | +0.08% | 88.2만 |
|---|
| 2025.11.04 | ₩16,332 | ₩16,688 | ₩16,010 | ₩16,104 | -1.40% | 118.2만 |
|---|
| 2025.11.03 | ₩17,110 | ₩17,123 | ₩16,781 | ₩16,909 | -1.18% | 89.5만 |
|---|
| 2025.10.31 | ₩17,003 | ₩17,070 | ₩16,828 | ₩16,895 | -0.63% | 74만 |
|---|
| 2025.10.30 | ₩17,405 | ₩17,499 | ₩16,801 | ₩16,909 | -2.85% | 120.2만 |
|---|
| 2025.10.29 | ₩18,035 | ₩18,679 | ₩17,666 | ₩17,767 | -1.49% | 139.6만 |
|---|
| 2025.10.28 | ₩17,593 | ₩17,988 | ₩17,593 | ₩17,847 | +1.45% | 93.6만 |
|---|
| 2025.10.27 | ₩17,780 | ₩17,968 | ₩17,526 | ₩17,955 | +0.98% | 140.8만 |
|---|
| 2025.10.24 | ₩17,231 | ₩17,365 | ₩17,083 | ₩17,257 | +0.16% | 93.9만 |
|---|
| 2025.10.23 | ₩16,761 | ₩17,150 | ₩16,574 | ₩16,909 | +0.88% | 106.9만 |
|---|
| 2025.10.22 | ₩16,922 | ₩17,190 | ₩16,118 | ₩16,453 | -2.77% | 163.2만 |
|---|
| 2025.10.21 | ₩17,029 | ₩17,432 | ₩16,922 | ₩17,231 | +1.18% | 146.3만 |
|---|
| 2025.10.20 | ₩16,895 | ₩17,499 | ₩16,801 | ₩17,324 | +2.54% | 113.7만 |
|---|
| 2025.10.17 | ₩16,627 | ₩16,775 | ₩16,252 | ₩16,614 | -0.08% | 193.2만 |
|---|
| 2025.10.16 | ₩17,432 | ₩17,619 | ₩17,284 | ₩17,378 | -0.31% | 143.8만 |
|---|
| 2025.10.15 | ₩17,901 | ₩18,089 | ₩17,539 | ₩17,740 | -0.90% | 235.1만 |
|---|
| 2025.10.14 | ₩17,056 | ₩17,713 | ₩16,936 | ₩17,298 | +1.42% | 232.4만 |
|---|
| 2025.10.13 | ₩18,142 | ₩18,156 | ₩17,512 | ₩18,008 | -0.74% | 177.7만 |
|---|
| 2025.10.10 | ₩18,263 | ₩18,370 | ₩16,627 | ₩16,936 | -7.27% | 475.5만 |
|---|