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 | ₩12,302 | ₩12,604 | ₩12,240 | ₩12,423 | +0.98% | 94.2만 |
| 2026.10.08 | ₩12,168 | ₩12,195 | ₩11,538 | ₩11,725 | -3.64% | 199.4만 |
| 2026.10.07 | ₩12,302 | ₩12,410 | ₩12,222 | ₩12,383 | +0.65% | 45.5만 |
| 2026.10.06 | ₩12,651 | ₩12,685 | ₩12,463 | ₩12,544 | -0.85% | 58.9만 |
| 2026.10.05 | ₩12,369 | ₩12,550 | ₩12,275 | ₩12,436 | +0.54% | 76만 |
| 2026.10.02 | ₩12,114 | ₩12,206 | ₩11,957 | ₩12,074 | -0.33% | 89.4만 |
| 2026.10.01 | ₩12,342 | ₩12,463 | ₩12,148 | ₩12,249 | -0.76% | 98.6만 |
| 2026.09.30 | ₩12,517 | ₩12,584 | ₩12,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,235 |
| -2.25% |
| 187.2만 |
| 2026.09.29 | ₩12,369 | ₩12,383 | ₩12,128 | ₩12,195 | -1.41% | 99.4만 |
|---|
| 2026.09.28 | ₩12,691 | ₩12,919 | ₩12,249 | ₩12,275 | -3.28% | 270.1만 |
|---|
| 2026.09.25 | ₩13,040 | ₩13,121 | ₩12,933 | ₩12,960 | -0.62% | 66.3만 |
|---|
| 2026.09.24 | ₩13,147 | ₩13,198 | ₩12,906 | ₩13,067 | -0.61% | 59.6만 |
|---|
| 2026.09.23 | ₩13,174 | ₩13,214 | ₩12,966 | ₩12,986 | -1.43% | 97.9만 |
|---|
| 2026.09.22 | ₩13,778 | ₩13,791 | ₩13,443 | ₩13,577 | -1.46% | 117.1만 |
|---|
| 2026.09.21 | ₩13,577 | ₩13,852 | ₩13,201 | ₩13,778 | +1.48% | 157.5만 |
|---|
| 2026.09.18 | ₩13,027 | ₩13,335 | ₩13,013 | ₩13,308 | +2.16% | 199.2만 |
|---|
| 2026.09.17 | ₩12,772 | ₩12,772 | ₩12,450 | ₩12,584 | -1.47% | 169.7만 |
|---|
| 2026.09.16 | ₩12,879 | ₩12,892 | ₩12,530 | ₩12,638 | -1.88% | 81.3만 |
|---|
| 2026.09.15 | ₩12,799 | ₩12,957 | ₩12,772 | ₩12,772 | -0.21% | 132.5만 |
|---|
| 2026.09.14 | ₩13,027 | ₩13,389 | ₩12,986 | ₩13,188 | +1.24% | 90.1만 |
|---|
| 2026.09.11 | ₩13,469 | ₩13,617 | ₩13,362 | ₩13,362 | -0.80% | 84.3만 |
|---|
| 2026.09.10 | ₩13,154 | ₩13,463 | ₩13,107 | ₩13,282 | +0.97% | 137.3만 |
|---|
| 2026.09.09 | ₩13,617 | ₩13,939 | ₩13,489 | ₩13,697 | +0.59% | 195.6만 |
|---|
| 2026.09.08 | ₩14,033 | ₩14,046 | ₩13,731 | ₩13,979 | -0.38% | 161.7만 |
|---|
| 2026.09.04 | ₩14,462 | ₩14,697 | ₩14,462 | ₩14,677 | +1.48% | 78.3만 |
|---|
| 2026.09.03 | ₩13,832 | ₩14,093 | ₩13,563 | ₩14,060 | +1.65% | 78.9만 |
|---|
| 2026.09.02 | ₩13,738 | ₩13,932 | ₩13,738 | ₩13,751 | +0.10% | 81.8만 |
|---|
| 2026.09.01 | ₩13,765 | ₩14,040 | ₩13,697 | ₩13,738 | -0.19% | 80.4만 |
|---|
| 2026.08.31 | ₩14,261 | ₩14,335 | ₩13,711 | ₩13,738 | -3.67% | 164.5만 |
|---|
| 2026.08.28 | ₩14,368 | ₩14,556 | ₩14,154 | ₩14,274 | -0.65% | 154.8만 |
|---|
| 2026.08.27 | ₩14,221 | ₩14,556 | ₩14,120 | ₩14,207 | -0.09% | 130만 |
|---|
| 2026.08.26 | ₩13,912 | ₩14,093 | ₩13,697 | ₩13,724 | -1.35% | 157.8만 |
|---|
| 2026.08.25 | ₩14,060 | ₩14,281 | ₩14,019 | ₩14,100 | +0.29% | 155.3만 |
|---|
| 2026.08.24 | ₩14,449 | ₩14,489 | ₩13,919 | ₩13,979 | -3.25% | 211만 |
|---|
| 2026.08.21 | ₩15,401 | ₩15,401 | ₩14,912 | ₩14,945 | -2.96% | 75.5만 |
|---|
| 2026.08.20 | ₩15,596 | ₩15,670 | ₩14,818 | ₩15,321 | -1.76% | 240.7만 |
|---|
| 2026.08.19 | ₩16,461 | ₩16,810 | ₩15,643 | ₩16,595 | +0.81% | 336.9만 |
|---|
| 2026.08.18 | ₩14,891 | ₩14,945 | ₩14,429 | ₩14,543 | -2.34% | 165.1만 |
|---|
| 2026.08.17 | ₩15,535 | ₩15,535 | ₩15,220 | ₩15,280 | -1.64% | 189.4만 |
|---|
| 2026.08.14 | ₩15,763 | ₩15,857 | ₩15,616 | ₩15,710 | -0.34% | 89.6만 |
|---|
| 2026.08.13 | ₩15,321 | ₩15,562 | ₩15,160 | ₩15,307 | -0.09% | 124.2만 |
|---|
| 2026.08.12 | ₩15,938 | ₩15,938 | ₩15,549 | ₩15,763 | -1.09% | 65.3만 |
|---|
| 2026.08.11 | ₩15,871 | ₩15,931 | ₩15,696 | ₩15,763 | -0.68% | 54.1만 |
|---|
| 2026.08.10 | ₩15,804 | ₩16,085 | ₩15,643 | ₩16,045 | +1.53% | 212만 |
|---|
| 2026.08.07 | ₩16,535 | ₩16,582 | ₩16,273 | ₩16,542 | +0.04% | 73.9만 |
|---|
| 2026.08.06 | ₩16,289 | ₩16,347 | ₩16,045 | ₩16,300 | +0.07% | 97.4만 |
|---|
| 2026.08.05 | ₩17,320 | ₩17,507 | ₩16,669 | ₩16,783 | -3.10% | 245.6만 |
|---|
| 2026.08.04 | ₩17,172 | ₩17,628 | ₩16,959 | ₩17,548 | +2.19% | 352.9만 |
|---|
| 2026.08.03 | ₩15,495 | ₩16,642 | ₩15,437 | ₩15,965 | +3.03% | 404.1만 |
|---|
| 2026.07.31 | ₩14,851 | ₩15,026 | ₩14,476 | ₩14,959 | +0.72% | 240.2만 |
|---|
| 2026.07.30 | ₩13,174 | ₩13,630 | ₩13,028 | ₩13,604 | +3.26% | 100.2만 |
|---|
| 2026.07.29 | ₩13,671 | ₩13,858 | ₩13,255 | ₩13,282 | -2.85% | 126.4만 |
|---|
| 2026.07.28 | ₩13,094 | ₩13,617 | ₩13,080 | ₩13,563 | +3.59% | 115.1만 |
|---|
| 2026.07.27 | ₩13,429 | ₩13,440 | ₩13,074 | ₩13,322 | -0.80% | 89.6만 |
|---|
| 2026.07.24 | ₩12,946 | ₩13,000 | ₩12,654 | ₩12,705 | -1.87% | 93.3만 |
|---|
| 2026.07.23 | ₩13,228 | ₩13,362 | ₩12,859 | ₩13,000 | -1.72% | 87만 |
|---|
| 2026.07.22 | ₩13,375 | ₩13,375 | ₩13,047 | ₩13,094 | -2.11% | 58.7만 |
|---|
| 2026.07.21 | ₩13,469 | ₩13,724 | ₩13,349 | ₩13,483 | +0.10% | 99만 |
|---|
| 2026.07.20 | ₩13,328 | ₩13,778 | ₩13,328 | ₩13,469 | +1.06% | 86.8만 |
|---|
| 2026.07.17 | ₩12,785 | ₩12,953 | ₩12,463 | ₩12,799 | +0.10% | 178.5만 |
|---|
| 2026.07.16 | ₩14,127 | ₩14,127 | ₩13,456 | ₩13,496 | -4.46% | 199.3만 |
|---|
| 2026.07.15 | ₩13,362 | ₩13,832 | ₩13,362 | ₩13,456 | +0.70% | 114.4만 |
|---|
| 2026.07.14 | ₩13,161 | ₩13,684 | ₩13,000 | ₩13,053 | -0.82% | 212.1만 |
|---|
| 2026.07.13 | ₩14,100 | ₩14,214 | ₩13,925 | ₩13,939 | -1.14% | 82.6만 |
|---|
| 2026.07.10 | ₩14,677 | ₩14,972 | ₩14,610 | ₩14,637 | -0.27% | 149.6만 |
|---|
| 2026.07.09 | ₩13,791 | ₩14,187 | ₩13,734 | ₩14,046 | +1.85% | 111.3만 |
|---|
| 2026.07.08 | ₩13,966 | ₩14,321 | ₩13,697 | ₩14,113 | +1.06% | 472.1만 |
|---|
| 2026.07.07 | ₩12,678 | ₩13,349 | ₩12,617 | ₩12,664 | -0.11% | 206.6만 |
|---|
| 2026.07.06 | ₩12,222 | ₩12,436 | ₩12,195 | ₩12,249 | +0.22% | 60.4만 |
|---|
| 2026.07.02 | ₩12,155 | ₩12,490 | ₩11,980 | ₩12,208 | +0.44% | 90.6만 |
|---|
| 2026.07.01 | ₩11,967 | ₩12,597 | ₩11,967 | ₩12,316 | +2.91% | 108.3만 |
|---|
| 2026.06.30 | ₩11,927 | ₩12,336 | ₩11,927 | ₩12,141 | +1.80% | 88.1만 |
|---|
| 2026.06.29 | ₩12,007 | ₩12,114 | ₩11,725 | ₩11,940 | -0.56% | 101.3만 |
|---|
| 2026.06.26 | ₩11,269 | ₩11,531 | ₩11,202 | ₩11,511 | +2.14% | 139.6만 |
|---|
| 2026.06.25 | ₩11,786 | ₩11,806 | ₩11,430 | ₩11,698 | -0.74% | 185.4만 |
|---|
| 2026.06.24 | ₩12,597 | ₩12,698 | ₩12,376 | ₩12,396 | -1.60% | 130.6만 |
|---|
| 2026.06.23 | ₩12,812 | ₩13,201 | ₩12,799 | ₩12,919 | +0.84% | 139.3만 |
|---|
| 2026.06.22 | ₩13,201 | ₩13,456 | ₩12,980 | ₩13,121 | -0.61% | 189.8만 |
|---|
| 2026.06.18 | ₩13,523 | ₩13,657 | ₩13,168 | ₩13,496 | -0.20% | 241.7만 |
|---|
| 2026.06.17 | ₩14,127 | ₩14,529 | ₩13,952 | ₩13,966 | -1.14% | 126.5만 |
|---|
| 2026.06.16 | ₩14,301 | ₩14,529 | ₩13,999 | ₩14,422 | +0.84% | 193.5만 |
|---|
| 2026.06.15 | ₩14,878 | ₩15,307 | ₩14,878 | ₩15,213 | +2.25% | 134.7만 |
|---|
| 2026.06.12 | ₩14,650 | ₩14,891 | ₩14,375 | ₩14,395 | -1.74% | 112만 |
|---|
| 2026.06.11 | ₩14,247 | ₩14,610 | ₩14,046 | ₩14,596 | +2.45% | 131.4만 |
|---|
| 2026.06.10 | ₩15,026 | ₩15,348 | ₩14,824 | ₩14,851 | -1.16% | 84.3만 |
|---|
| 2026.06.09 | ₩16,313 | ₩16,313 | ₩15,026 | ₩15,334 | -6.00% | 177.9만 |
|---|
| 2026.06.08 | ₩15,361 | ₩15,495 | ₩15,133 | ₩15,254 | -0.70% | 131.7만 |
|---|
| 2026.06.05 | ₩16,448 | ₩16,448 | ₩15,462 | ₩15,683 | -4.65% | 129.6만 |
|---|
| 2026.06.04 | ₩16,716 | ₩16,984 | ₩16,701 | ₩16,810 | +0.56% | 73.4만 |
|---|
| 2026.06.03 | ₩17,910 | ₩17,910 | ₩17,011 | ₩17,092 | -4.57% | 103.7만 |
|---|
| 2026.06.02 | ₩18,393 | ₩18,923 | ₩18,326 | ₩18,380 | -0.07% | 247.8만 |
|---|
| 2026.06.01 | ₩17,226 | ₩17,997 | ₩17,172 | ₩17,883 | +3.82% | 208.6만 |
|---|
| 2026.05.29 | ₩16,434 | ₩16,783 | ₩16,177 | ₩16,474 | +0.24% | 243.2만 |
|---|
| 2026.05.28 | ₩17,038 | ₩17,199 | ₩16,602 | ₩16,931 | -0.63% | 143.1만 |
|---|
| 2026.05.27 | ₩17,454 | ₩18,098 | ₩17,454 | ₩17,601 | +0.85% | 177.9만 |
|---|
| 2026.05.26 | ₩17,890 | ₩18,192 | ₩17,470 | ₩17,481 | -2.29% | 251.2만 |
|---|
| 2026.05.22 | ₩17,843 | ₩19,252 | ₩17,816 | ₩19,077 | +6.92% | 201.6만 |
|---|
| 2026.05.21 | ₩17,937 | ₩18,447 | ₩17,507 | ₩18,286 | +1.94% | 220만 |
|---|
| 2026.05.20 | ₩19,091 | ₩19,117 | ₩18,473 | ₩18,728 | -1.90% | 125만 |
|---|
| 2026.05.19 | ₩19,600 | ₩19,802 | ₩19,332 | ₩19,574 | -0.14% | 68.8만 |
|---|
| 2026.05.18 | ₩20,446 | ₩20,459 | ₩19,748 | ₩19,949 | -2.43% | 91.3만 |
|---|
| 2026.05.15 | ₩20,861 | ₩21,056 | ₩20,526 | ₩20,566 | -1.41% | 170.3만 |
|---|
| 2026.05.14 | ₩21,747 | ₩22,901 | ₩21,532 | ₩22,726 | +4.50% | 228.4만 |
|---|
| 2026.05.13 | ₩20,969 | ₩24,846 | ₩20,969 | ₩24,041 | +14.65% | 440만 |
|---|
| 2026.05.12 | ₩20,794 | ₩21,022 | ₩20,298 | ₩20,539 | -1.23% | 124.1만 |
|---|
| 2026.05.11 | ₩21,599 | ₩22,290 | ₩21,532 | ₩21,935 | +1.55% | 105.4만 |
|---|
| 2026.05.08 | ₩21,492 | ₩22,160 | ₩21,143 | ₩21,304 | -0.87% | 114.6만 |
|---|
| 2026.05.07 | ₩21,472 | ₩21,760 | ₩21,197 | ₩21,479 | +0.03% | 146.1만 |
|---|
| 2026.05.06 | ₩21,063 | ₩22,404 | ₩20,928 | ₩22,310 | +5.92% | 181만 |
|---|
| 2026.05.05 | ₩20,472 | ₩21,049 | ₩20,372 | ₩20,580 | +0.52% | 75.4만 |
|---|
| 2026.05.04 | ₩20,124 | ₩20,808 | ₩20,030 | ₩20,405 | +1.40% | 59.4만 |
|---|
| 2026.05.01 | ₩20,311 | ₩20,385 | ₩20,016 | ₩20,124 | -0.92% | 44.9만 |
|---|
| 2026.04.30 | ₩20,016 | ₩20,217 | ₩19,667 | ₩20,217 | +1.01% | 67.8만 |
|---|
| 2026.04.29 | ₩20,164 | ₩20,191 | ₩19,909 | ₩19,976 | -0.93% | 68만 |
|---|
| 2026.04.28 | ₩20,754 | ₩21,116 | ₩20,432 | ₩20,674 | -0.39% | 99.2만 |
|---|
| 2026.04.27 | ₩21,841 | ₩22,096 | ₩21,250 | ₩22,055 | +0.98% | 160.3만 |
|---|
| 2026.04.24 | ₩22,002 | ₩22,203 | ₩21,727 | ₩21,935 | -0.30% | 87.3만 |
|---|
| 2026.04.23 | ₩22,726 | ₩23,142 | ₩22,297 | ₩22,726 | 0.00% | 102.3만 |
|---|
| 2026.04.22 | ₩23,263 | ₩23,504 | ₩22,867 | ₩23,102 | -0.69% | 80.3만 |
|---|
| 2026.04.21 | ₩24,202 | ₩24,202 | ₩23,518 | ₩23,598 | -2.49% | 141.3만 |
|---|
| 2026.04.20 | ₩24,108 | ₩24,470 | ₩23,960 | ₩24,376 | +1.11% | 79.4만 |
|---|
| 2026.04.17 | ₩23,799 | ₩24,658 | ₩23,464 | ₩24,430 | +2.65% | 208.1만 |
|---|
| 2026.04.16 | ₩23,813 | ₩24,162 | ₩23,062 | ₩23,115 | -2.93% | 187.7만 |
|---|
| 2026.04.15 | ₩22,364 | ₩22,713 | ₩21,894 | ₩22,646 | +1.26% | 117.2만 |
|---|
| 2026.04.14 | ₩22,699 | ₩23,075 | ₩22,431 | ₩22,981 | +1.24% | 209.3만 |
|---|
| 2026.04.13 | ₩21,183 | ₩21,868 | ₩20,821 | ₩21,572 | +1.84% | 156.7만 |
|---|
| 2026.04.10 | ₩20,137 | ₩20,660 | ₩20,137 | ₩20,271 | +0.67% | 94.3만 |
|---|
| 2026.04.09 | ₩20,124 | ₩20,255 | ₩19,654 | ₩19,895 | -1.13% | 103.2만 |
|---|
| 2026.04.08 | ₩20,110 | ₩20,325 | ₩19,486 | ₩19,627 | -2.40% | 148.7만 |
|---|
| 2026.04.07 | ₩18,004 | ₩18,245 | ₩17,776 | ₩18,205 | +1.12% | 51.3만 |
|---|
| 2026.04.06 | ₩18,353 | ₩18,574 | ₩18,058 | ₩18,205 | -0.80% | 36.6만 |
|---|
| 2026.04.02 | ₩18,071 | ₩18,742 | ₩17,856 | ₩18,380 | +1.71% | 67.4만 |
|---|
| 2026.04.01 | ₩18,742 | ₩19,131 | ₩18,527 | ₩18,648 | -0.50% | 107만 |
|---|
| 2026.03.31 | ₩17,990 | ₩18,138 | ₩17,078 | ₩17,923 | -0.37% | 197.7만 |
|---|
| 2026.03.30 | ₩18,594 | ₩18,621 | ₩17,864 | ₩18,031 | -3.03% | 115.8만 |
|---|
| 2026.03.27 | ₩19,292 | ₩19,292 | ₩18,111 | ₩18,232 | -5.49% | 184.4만 |
|---|
| 2026.03.26 | ₩19,480 | ₩20,506 | ₩19,158 | ₩19,319 | -0.83% | 133.7만 |
|---|
| 2026.03.25 | ₩19,225 | ₩19,956 | ₩18,769 | ₩19,855 | +3.28% | 165.3만 |
|---|
| 2026.03.24 | ₩18,151 | ₩18,795 | ₩18,151 | ₩18,608 | +2.51% | 107.5만 |
|---|
| 2026.03.23 | ₩18,245 | ₩18,487 | ₩18,017 | ₩18,380 | +0.74% | 146.5만 |
|---|
| 2026.03.20 | ₩18,581 | ₩18,581 | ₩17,360 | ₩17,803 | -4.19% | 209만 |
|---|
| 2026.03.19 | ₩18,755 | ₩19,895 | ₩18,621 | ₩19,587 | +4.43% | 226.2만 |
|---|
| 2026.03.18 | ₩20,365 | ₩20,674 | ₩19,560 | ₩19,828 | -2.64% | 475.1만 |
|---|
| 2026.03.17 | ₩17,534 | ₩17,742 | ₩17,347 | ₩17,601 | +0.38% | 57.5만 |
|---|
| 2026.03.16 | ₩18,514 | ₩18,701 | ₩18,286 | ₩18,406 | -0.58% | 66.6만 |
|---|
| 2026.03.13 | ₩18,353 | ₩18,970 | ₩18,098 | ₩18,165 | -1.02% | 83.3만 |
|---|
| 2026.03.12 | ₩18,098 | ₩18,554 | ₩17,776 | ₩18,165 | +0.37% | 84.8만 |
|---|
| 2026.03.11 | ₩18,608 | ₩18,608 | ₩17,883 | ₩18,151 | -2.45% | 118.1만 |
|---|
| 2026.03.10 | ₩18,540 | ₩19,909 | ₩18,447 | ₩18,903 | +1.95% | 330.6만 |
|---|
| 2026.03.09 | ₩18,514 | ₩19,345 | ₩18,205 | ₩19,144 | +3.41% | 447.7만 |
|---|
| 2026.03.06 | ₩15,831 | ₩16,434 | ₩15,589 | ₩16,085 | +1.61% | 188.7만 |
|---|
| 2026.03.05 | ₩15,804 | ₩16,079 | ₩15,509 | ₩15,763 | -0.25% | 125.9만 |
|---|
| 2026.03.04 | ₩15,965 | ₩16,327 | ₩15,696 | ₩16,273 | +1.93% | 116.3만 |
|---|
| 2026.03.03 | ₩16,059 | ₩16,059 | ₩14,965 | ₩15,797 | -1.63% | 227.4만 |
|---|
| 2026.03.02 | ₩17,226 | ₩17,426 | ₩16,904 | ₩17,199 | -0.16% | 96.9만 |
|---|
| 2026.02.27 | ₩18,111 | ₩18,259 | ₩17,789 | ₩18,084 | -0.15% | 161.9만 |
|---|
| 2026.02.26 | ₩16,944 | ₩17,152 | ₩16,582 | ₩16,904 | -0.24% | 86.3만 |
|---|
| 2026.02.25 | ₩17,521 | ₩17,521 | ₩16,890 | ₩17,373 | -0.84% | 127.9만 |
|---|
| 2026.02.24 | ₩17,266 | ₩17,736 | ₩16,810 | ₩17,655 | +2.25% | 259.9만 |
|---|
| 2026.02.23 | ₩18,326 | ₩18,339 | ₩16,790 | ₩16,890 | -7.83% | 203.9만 |
|---|
| 2026.02.20 | ₩18,245 | ₩18,782 | ₩18,172 | ₩18,554 | +1.69% | 87.7만 |
|---|
| 2026.02.19 | ₩18,245 | ₩18,487 | ₩18,058 | ₩18,447 | +1.10% | 88.9만 |
|---|
| 2026.02.18 | ₩18,849 | ₩19,064 | ₩18,205 | ₩18,286 | -2.99% | 98.7만 |
|---|
| 2026.02.17 | ₩19,178 | ₩19,319 | ₩18,755 | ₩18,956 | -1.15% | 67.6만 |
|---|
| 2026.02.13 | ₩19,077 | ₩19,721 | ₩19,077 | ₩19,426 | +1.83% | 123.8만 |
|---|
| 2026.02.12 | ₩20,177 | ₩20,687 | ₩19,775 | ₩19,895 | -1.40% | 371.1만 |
|---|
| 2026.02.11 | ₩19,345 | ₩19,909 | ₩19,023 | ₩19,359 | +0.07% | 360만 |
|---|
| 2026.02.10 | ₩17,709 | ₩17,856 | ₩17,105 | ₩17,601 | -0.61% | 120.8만 |
|---|
| 2026.02.09 | ₩17,883 | ₩18,071 | ₩17,615 | ₩18,004 | +0.68% | 104.8만 |
|---|
| 2026.02.06 | ₩16,676 | ₩17,427 | ₩16,676 | ₩17,347 | +4.02% | 115.9만 |
|---|
| 2026.02.05 | ₩16,542 | ₩16,689 | ₩16,060 | ₩16,414 | -0.77% | 140.1만 |
|---|
| 2026.02.04 | ₩17,038 | ₩17,038 | ₩15,831 | ₩16,260 | -4.57% | 130.7만 |
|---|
| 2026.02.03 | ₩18,011 | ₩18,118 | ₩17,159 | ₩17,615 | -2.20% | 95만 |
|---|
| 2026.02.02 | ₩17,923 | ₩18,581 | ₩17,923 | ₩18,286 | +2.02% | 118.6만 |
|---|
| 2026.01.30 | ₩18,514 | ₩18,648 | ₩17,593 | ₩17,722 | -4.28% | 130.3만 |
|---|
| 2026.01.29 | ₩19,748 | ₩19,909 | ₩18,500 | ₩19,064 | -3.46% | 159.7만 |
|---|
| 2026.01.28 | ₩19,600 | ₩19,989 | ₩19,319 | ₩19,855 | +1.30% | 116.6만 |
|---|
| 2026.01.27 | ₩19,654 | ₩20,285 | ₩19,319 | ₩19,466 | -0.96% | 370.5만 |
|---|
| 2026.01.26 | ₩17,427 | ₩17,910 | ₩17,206 | ₩17,897 | +2.69% | 190.9만 |
|---|
| 2026.01.23 | ₩16,850 | ₩16,957 | ₩16,555 | ₩16,555 | -1.75% | 109.2만 |
|---|
| 2026.01.22 | ₩16,085 | ₩16,334 | ₩15,992 | ₩16,032 | -0.33% | 46.7만 |
|---|
| 2026.01.21 | ₩15,683 | ₩16,045 | ₩15,562 | ₩15,924 | +1.54% | 70.1만 |
|---|
| 2026.01.20 | ₩15,441 | ₩15,696 | ₩15,119 | ₩15,213 | -1.48% | 107만 |
|---|
| 2026.01.16 | ₩16,381 | ₩16,468 | ₩15,777 | ₩15,965 | -2.54% | 123.7만 |
|---|
| 2026.01.15 | ₩16,957 | ₩16,984 | ₩16,139 | ₩16,582 | -2.22% | 100.8만 |
|---|
| 2026.01.14 | ₩17,172 | ₩17,682 | ₩17,105 | ₩17,400 | +1.33% | 113.6만 |
|---|
| 2026.01.13 | ₩17,416 | ₩17,601 | ₩17,078 | ₩17,212 | -1.17% | 145만 |
|---|
| 2026.01.12 | ₩17,105 | ₩18,326 | ₩16,971 | ₩17,977 | +5.10% | 499.2만 |
|---|
| 2026.01.09 | ₩14,985 | ₩15,307 | ₩14,777 | ₩14,784 | -1.34% | 64.9만 |
|---|
| 2026.01.08 | ₩14,382 | ₩14,824 | ₩14,207 | ₩14,730 | +2.43% | 93만 |
|---|
| 2026.01.07 | ₩14,583 | ₩14,583 | ₩14,241 | ₩14,261 | -2.21% | 54.3만 |
|---|
| 2026.01.06 | ₩14,959 | ₩15,052 | ₩14,630 | ₩14,663 | -1.97% | 67.8만 |
|---|
| 2026.01.05 | ₩14,623 | ₩15,052 | ₩14,234 | ₩14,918 | +2.02% | 131.1만 |
|---|
| 2026.01.02 | ₩14,529 | ₩14,798 | ₩14,422 | ₩14,663 | +0.92% | 103.1만 |
|---|
| 2025.12.31 | ₩14,167 | ₩14,167 | ₩13,805 | ₩13,872 | -2.08% | 135.7만 |
|---|
| 2025.12.30 | ₩14,154 | ₩14,221 | ₩14,006 | ₩14,019 | -0.95% | 64.7만 |
|---|
| 2025.12.29 | ₩14,221 | ₩14,355 | ₩14,006 | ₩14,154 | -0.47% | 99.8만 |
|---|
| 2025.12.26 | ₩14,315 | ₩14,462 | ₩14,180 | ₩14,395 | +0.56% | 38.2만 |
|---|
| 2025.12.24 | ₩14,502 | ₩14,569 | ₩14,167 | ₩14,315 | -1.30% | 60.2만 |
|---|
| 2025.12.23 | ₩14,891 | ₩14,918 | ₩14,489 | ₩14,502 | -2.61% | 78.6만 |
|---|
| 2025.12.22 | ₩15,361 | ₩15,415 | ₩14,925 | ₩14,945 | -2.71% | 71.2만 |
|---|
| 2025.12.19 | ₩14,771 | ₩15,227 | ₩14,744 | ₩15,173 | +2.72% | 92.4만 |
|---|
| 2025.12.18 | ₩14,945 | ₩15,012 | ₩14,590 | ₩14,637 | -2.06% | 61.6만 |
|---|
| 2025.12.17 | ₩14,932 | ₩15,187 | ₩14,603 | ₩14,663 | -1.80% | 82.5만 |
|---|
| 2025.12.16 | ₩14,838 | ₩15,052 | ₩14,643 | ₩14,851 | +0.09% | 113만 |
|---|
| 2025.12.15 | ₩15,093 | ₩15,093 | ₩14,489 | ₩14,543 | -3.64% | 133.6만 |
|---|
| 2025.12.12 | ₩15,589 | ₩15,790 | ₩15,126 | ₩15,173 | -2.67% | 113.9만 |
|---|
| 2025.12.11 | ₩15,415 | ₩15,535 | ₩14,952 | ₩15,026 | -2.52% | 168.3만 |
|---|
| 2025.12.10 | ₩15,898 | ₩16,193 | ₩15,562 | ₩15,857 | -0.25% | 98.2만 |
|---|
| 2025.12.09 | ₩16,079 | ₩16,126 | ₩15,589 | ₩15,844 | -1.46% | 97.5만 |
|---|
| 2025.12.08 | ₩16,005 | ₩16,186 | ₩15,629 | ₩15,978 | -0.17% | 76.9만 |
|---|
| 2025.12.05 | ₩16,112 | ₩16,112 | ₩15,790 | ₩15,911 | -1.25% | 76.5만 |
|---|
| 2025.12.04 | ₩15,643 | ₩15,978 | ₩15,589 | ₩15,898 | +1.63% | 107.2만 |
|---|
| 2025.12.03 | ₩15,254 | ₩15,576 | ₩15,026 | ₩15,415 | +1.06% | 139.6만 |
|---|
| 2025.12.02 | ₩15,710 | ₩15,911 | ₩15,415 | ₩15,522 | -1.20% | 155만 |
|---|
| 2025.12.01 | ₩16,099 | ₩16,126 | ₩15,556 | ₩15,871 | -1.42% | 170.4만 |
|---|
| 2025.11.28 | ₩16,729 | ₩16,877 | ₩16,461 | ₩16,582 | -0.88% | 75.9만 |
|---|
| 2025.11.26 | ₩17,279 | ₩17,347 | ₩16,488 | ₩16,703 | -3.34% | 173.8만 |
|---|
| 2025.11.25 | ₩16,609 | ₩17,400 | ₩16,474 | ₩17,400 | +4.77% | 196.1만 |
|---|
| 2025.11.24 | ₩16,729 | ₩17,105 | ₩16,488 | ₩16,609 | -0.72% | 179.7만 |
|---|
| 2025.11.21 | ₩16,340 | ₩16,622 | ₩15,401 | ₩16,193 | -0.90% | 348.6만 |
|---|
| 2025.11.20 | ₩16,488 | ₩17,105 | ₩16,193 | ₩16,233 | -1.55% | 242만 |
|---|
| 2025.11.19 | ₩15,844 | ₩17,058 | ₩15,267 | ₩16,609 | +4.83% | 363.1만 |
|---|
| 2025.11.18 | ₩15,965 | ₩17,494 | ₩15,844 | ₩16,703 | +4.62% | 261.4만 |
|---|
| 2025.11.17 | ₩14,798 | ₩17,266 | ₩14,784 | ₩16,367 | +10.61% | 291.4만 |
|---|
| 2025.11.14 | ₩14,704 | ₩15,556 | ₩14,690 | ₩15,026 | +2.19% | 161.2만 |
|---|
| 2025.11.13 | ₩15,616 | ₩15,616 | ₩14,878 | ₩14,959 | -4.21% | 169.6만 |
|---|
| 2025.11.12 | ₩15,576 | ₩15,602 | ₩15,321 | ₩15,495 | -0.52% | 98만 |
|---|
| 2025.11.11 | ₩15,911 | ₩15,911 | ₩15,428 | ₩15,549 | -2.28% | 145.5만 |
|---|
| 2025.11.10 | ₩15,965 | ₩15,965 | ₩15,649 | ₩15,804 | -1.01% | 88.6만 |
|---|
| 2025.11.07 | ₩15,321 | ₩15,629 | ₩15,039 | ₩15,589 | +1.75% | 109.4만 |
|---|
| 2025.11.06 | ₩16,112 | ₩16,220 | ₩15,710 | ₩15,737 | -2.33% | 111만 |
|---|
| 2025.11.05 | ₩16,233 | ₩16,334 | ₩15,966 | ₩16,246 | +0.08% | 88.2만 |
|---|
| 2025.11.04 | ₩16,340 | ₩16,696 | ₩16,018 | ₩16,112 | -1.40% | 118.2만 |
|---|
| 2025.11.03 | ₩17,118 | ₩17,132 | ₩16,790 | ₩16,917 | -1.18% | 89.5만 |
|---|
| 2025.10.31 | ₩17,011 | ₩17,078 | ₩16,837 | ₩16,904 | -0.63% | 74만 |
|---|
| 2025.10.30 | ₩17,414 | ₩17,507 | ₩16,810 | ₩16,917 | -2.85% | 120.2만 |
|---|
| 2025.10.29 | ₩18,044 | ₩18,688 | ₩17,675 | ₩17,776 | -1.49% | 139.6만 |
|---|
| 2025.10.28 | ₩17,601 | ₩17,997 | ₩17,601 | ₩17,856 | +1.45% | 93.6만 |
|---|
| 2025.10.27 | ₩17,789 | ₩17,977 | ₩17,534 | ₩17,964 | +0.98% | 140.8만 |
|---|
| 2025.10.24 | ₩17,239 | ₩17,373 | ₩17,092 | ₩17,266 | +0.16% | 93.9만 |
|---|
| 2025.10.23 | ₩16,770 | ₩17,159 | ₩16,582 | ₩16,917 | +0.88% | 106.9만 |
|---|
| 2025.10.22 | ₩16,931 | ₩17,199 | ₩16,126 | ₩16,461 | -2.77% | 163.2만 |
|---|
| 2025.10.21 | ₩17,038 | ₩17,440 | ₩16,931 | ₩17,239 | +1.18% | 146.3만 |
|---|
| 2025.10.20 | ₩16,904 | ₩17,507 | ₩16,810 | ₩17,333 | +2.54% | 113.7만 |
|---|
| 2025.10.17 | ₩16,635 | ₩16,783 | ₩16,260 | ₩16,622 | -0.08% | 193.2만 |
|---|
| 2025.10.16 | ₩17,440 | ₩17,628 | ₩17,293 | ₩17,387 | -0.31% | 143.8만 |
|---|
| 2025.10.15 | ₩17,910 | ₩18,098 | ₩17,548 | ₩17,749 | -0.90% | 235.1만 |
|---|
| 2025.10.14 | ₩17,065 | ₩17,722 | ₩16,944 | ₩17,306 | +1.42% | 232.4만 |
|---|
| 2025.10.13 | ₩18,151 | ₩18,165 | ₩17,521 | ₩18,017 | -0.74% | 177.7만 |
|---|
| 2025.10.10 | ₩18,272 | ₩18,380 | ₩16,635 | ₩16,944 | -7.27% | 475.5만 |
|---|