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 | ₩12,298 | ₩12,599 | ₩12,236 | ₩12,418 | +0.98% | 94.2만 |
| 2026.10.08 | ₩12,164 | ₩12,190 | ₩11,533 | ₩11,721 | -3.64% | 199.4만 |
| 2026.10.07 | ₩12,298 | ₩12,405 | ₩12,217 | ₩12,378 | +0.65% | 45.5만 |
| 2026.10.06 | ₩12,646 | ₩12,680 | ₩12,459 | ₩12,539 | -0.85% | 58.9만 |
| 2026.10.05 | ₩12,365 | ₩12,546 | ₩12,271 | ₩12,432 | +0.54% | 76만 |
| 2026.10.02 | ₩12,110 | ₩12,201 | ₩11,953 | ₩12,070 | -0.33% | 89.4만 |
| 2026.10.01 | ₩12,338 | ₩12,459 | ₩12,143 | ₩12,244 | -0.76% | 98.6만 |
| 2026.09.30 | ₩12,512 | ₩12,579 | ₩12,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,231 |
| -2.25% |
| 187.2만 |
| 2026.09.29 | ₩12,365 | ₩12,378 | ₩12,123 | ₩12,190 | -1.41% | 99.4만 |
|---|
| 2026.09.28 | ₩12,687 | ₩12,915 | ₩12,244 | ₩12,271 | -3.28% | 270.1만 |
|---|
| 2026.09.25 | ₩13,035 | ₩13,116 | ₩12,928 | ₩12,955 | -0.62% | 66.3만 |
|---|
| 2026.09.24 | ₩13,142 | ₩13,193 | ₩12,901 | ₩13,062 | -0.61% | 59.6만 |
|---|
| 2026.09.23 | ₩13,169 | ₩13,210 | ₩12,961 | ₩12,982 | -1.43% | 97.9만 |
|---|
| 2026.09.22 | ₩13,773 | ₩13,786 | ₩13,438 | ₩13,572 | -1.46% | 117.1만 |
|---|
| 2026.09.21 | ₩13,572 | ₩13,847 | ₩13,196 | ₩13,773 | +1.48% | 157.5만 |
|---|
| 2026.09.18 | ₩13,022 | ₩13,330 | ₩13,008 | ₩13,303 | +2.16% | 199.2만 |
|---|
| 2026.09.17 | ₩12,767 | ₩12,767 | ₩12,445 | ₩12,579 | -1.47% | 169.7만 |
|---|
| 2026.09.16 | ₩12,874 | ₩12,888 | ₩12,526 | ₩12,633 | -1.88% | 81.3만 |
|---|
| 2026.09.15 | ₩12,794 | ₩12,952 | ₩12,767 | ₩12,767 | -0.21% | 132.5만 |
|---|
| 2026.09.14 | ₩13,022 | ₩13,384 | ₩12,982 | ₩13,183 | +1.24% | 90.1만 |
|---|
| 2026.09.11 | ₩13,464 | ₩13,612 | ₩13,357 | ₩13,357 | -0.80% | 84.3만 |
|---|
| 2026.09.10 | ₩13,149 | ₩13,458 | ₩13,102 | ₩13,277 | +0.97% | 137.3만 |
|---|
| 2026.09.09 | ₩13,612 | ₩13,934 | ₩13,484 | ₩13,692 | +0.59% | 195.6만 |
|---|
| 2026.09.08 | ₩14,028 | ₩14,041 | ₩13,726 | ₩13,974 | -0.38% | 161.7만 |
|---|
| 2026.09.04 | ₩14,457 | ₩14,691 | ₩14,457 | ₩14,671 | +1.48% | 78.3만 |
|---|
| 2026.09.03 | ₩13,826 | ₩14,088 | ₩13,558 | ₩14,054 | +1.65% | 78.9만 |
|---|
| 2026.09.02 | ₩13,733 | ₩13,927 | ₩13,733 | ₩13,746 | +0.10% | 81.8만 |
|---|
| 2026.09.01 | ₩13,759 | ₩14,034 | ₩13,692 | ₩13,733 | -0.19% | 80.4만 |
|---|
| 2026.08.31 | ₩14,256 | ₩14,329 | ₩13,706 | ₩13,733 | -3.67% | 164.5만 |
|---|
| 2026.08.28 | ₩14,363 | ₩14,551 | ₩14,148 | ₩14,269 | -0.65% | 154.8만 |
|---|
| 2026.08.27 | ₩14,215 | ₩14,551 | ₩14,115 | ₩14,202 | -0.09% | 130만 |
|---|
| 2026.08.26 | ₩13,907 | ₩14,088 | ₩13,692 | ₩13,719 | -1.35% | 157.8만 |
|---|
| 2026.08.25 | ₩14,054 | ₩14,276 | ₩14,014 | ₩14,095 | +0.29% | 155.3만 |
|---|
| 2026.08.24 | ₩14,443 | ₩14,484 | ₩13,914 | ₩13,974 | -3.25% | 211만 |
|---|
| 2026.08.21 | ₩15,395 | ₩15,395 | ₩14,906 | ₩14,940 | -2.96% | 75.5만 |
|---|
| 2026.08.20 | ₩15,590 | ₩15,664 | ₩14,812 | ₩15,315 | -1.76% | 240.7만 |
|---|
| 2026.08.19 | ₩16,455 | ₩16,804 | ₩15,637 | ₩16,589 | +0.81% | 336.9만 |
|---|
| 2026.08.18 | ₩14,886 | ₩14,940 | ₩14,423 | ₩14,537 | -2.34% | 165.1만 |
|---|
| 2026.08.17 | ₩15,530 | ₩15,530 | ₩15,214 | ₩15,275 | -1.64% | 189.4만 |
|---|
| 2026.08.14 | ₩15,758 | ₩15,851 | ₩15,610 | ₩15,704 | -0.34% | 89.6만 |
|---|
| 2026.08.13 | ₩15,315 | ₩15,556 | ₩15,154 | ₩15,302 | -0.09% | 124.2만 |
|---|
| 2026.08.12 | ₩15,932 | ₩15,932 | ₩15,543 | ₩15,758 | -1.09% | 65.3만 |
|---|
| 2026.08.11 | ₩15,865 | ₩15,925 | ₩15,691 | ₩15,758 | -0.68% | 54.1만 |
|---|
| 2026.08.10 | ₩15,798 | ₩16,079 | ₩15,637 | ₩16,039 | +1.53% | 212만 |
|---|
| 2026.08.07 | ₩16,529 | ₩16,576 | ₩16,267 | ₩16,535 | +0.04% | 73.9만 |
|---|
| 2026.08.06 | ₩16,283 | ₩16,341 | ₩16,039 | ₩16,294 | +0.07% | 97.4만 |
|---|
| 2026.08.05 | ₩17,313 | ₩17,501 | ₩16,663 | ₩16,777 | -3.10% | 245.6만 |
|---|
| 2026.08.04 | ₩17,166 | ₩17,622 | ₩16,952 | ₩17,541 | +2.19% | 352.9만 |
|---|
| 2026.08.03 | ₩15,489 | ₩16,636 | ₩15,432 | ₩15,959 | +3.03% | 404.1만 |
|---|
| 2026.07.31 | ₩14,846 | ₩15,020 | ₩14,470 | ₩14,953 | +0.72% | 240.2만 |
|---|
| 2026.07.30 | ₩13,169 | ₩13,625 | ₩13,023 | ₩13,598 | +3.26% | 100.2만 |
|---|
| 2026.07.29 | ₩13,666 | ₩13,853 | ₩13,250 | ₩13,277 | -2.85% | 126.4만 |
|---|
| 2026.07.28 | ₩13,089 | ₩13,612 | ₩13,075 | ₩13,558 | +3.59% | 115.1만 |
|---|
| 2026.07.27 | ₩13,424 | ₩13,435 | ₩13,069 | ₩13,317 | -0.80% | 89.6만 |
|---|
| 2026.07.24 | ₩12,941 | ₩12,995 | ₩12,649 | ₩12,700 | -1.87% | 93.3만 |
|---|
| 2026.07.23 | ₩13,223 | ₩13,357 | ₩12,854 | ₩12,995 | -1.72% | 87만 |
|---|
| 2026.07.22 | ₩13,370 | ₩13,370 | ₩13,042 | ₩13,089 | -2.11% | 58.7만 |
|---|
| 2026.07.21 | ₩13,464 | ₩13,719 | ₩13,344 | ₩13,478 | +0.10% | 99만 |
|---|
| 2026.07.20 | ₩13,324 | ₩13,773 | ₩13,324 | ₩13,464 | +1.06% | 86.8만 |
|---|
| 2026.07.17 | ₩12,780 | ₩12,948 | ₩12,459 | ₩12,794 | +0.10% | 178.5만 |
|---|
| 2026.07.16 | ₩14,121 | ₩14,121 | ₩13,451 | ₩13,491 | -4.46% | 199.3만 |
|---|
| 2026.07.15 | ₩13,357 | ₩13,826 | ₩13,357 | ₩13,451 | +0.70% | 114.4만 |
|---|
| 2026.07.14 | ₩13,156 | ₩13,679 | ₩12,995 | ₩13,049 | -0.82% | 212.1만 |
|---|
| 2026.07.13 | ₩14,095 | ₩14,209 | ₩13,920 | ₩13,934 | -1.14% | 82.6만 |
|---|
| 2026.07.10 | ₩14,671 | ₩14,966 | ₩14,604 | ₩14,631 | -0.27% | 149.6만 |
|---|
| 2026.07.09 | ₩13,786 | ₩14,182 | ₩13,729 | ₩14,041 | +1.85% | 111.3만 |
|---|
| 2026.07.08 | ₩13,961 | ₩14,316 | ₩13,692 | ₩14,108 | +1.06% | 472.1만 |
|---|
| 2026.07.07 | ₩12,673 | ₩13,344 | ₩12,613 | ₩12,660 | -0.11% | 206.6만 |
|---|
| 2026.07.06 | ₩12,217 | ₩12,432 | ₩12,190 | ₩12,244 | +0.22% | 60.4만 |
|---|
| 2026.07.02 | ₩12,150 | ₩12,485 | ₩11,976 | ₩12,204 | +0.44% | 90.6만 |
|---|
| 2026.07.01 | ₩11,962 | ₩12,593 | ₩11,962 | ₩12,311 | +2.91% | 108.3만 |
|---|
| 2026.06.30 | ₩11,922 | ₩12,331 | ₩11,922 | ₩12,137 | +1.80% | 88.1만 |
|---|
| 2026.06.29 | ₩12,003 | ₩12,110 | ₩11,721 | ₩11,936 | -0.56% | 101.3만 |
|---|
| 2026.06.26 | ₩11,265 | ₩11,526 | ₩11,198 | ₩11,506 | +2.14% | 139.6만 |
|---|
| 2026.06.25 | ₩11,781 | ₩11,801 | ₩11,426 | ₩11,694 | -0.74% | 185.4만 |
|---|
| 2026.06.24 | ₩12,593 | ₩12,693 | ₩12,371 | ₩12,391 | -1.60% | 130.6만 |
|---|
| 2026.06.23 | ₩12,807 | ₩13,196 | ₩12,794 | ₩12,915 | +0.84% | 139.3만 |
|---|
| 2026.06.22 | ₩13,196 | ₩13,451 | ₩12,975 | ₩13,116 | -0.61% | 189.8만 |
|---|
| 2026.06.18 | ₩13,518 | ₩13,652 | ₩13,163 | ₩13,491 | -0.20% | 241.7만 |
|---|
| 2026.06.17 | ₩14,121 | ₩14,524 | ₩13,947 | ₩13,961 | -1.14% | 126.5만 |
|---|
| 2026.06.16 | ₩14,296 | ₩14,524 | ₩13,994 | ₩14,417 | +0.84% | 193.5만 |
|---|
| 2026.06.15 | ₩14,872 | ₩15,302 | ₩14,872 | ₩15,208 | +2.25% | 134.7만 |
|---|
| 2026.06.12 | ₩14,644 | ₩14,886 | ₩14,370 | ₩14,390 | -1.74% | 112만 |
|---|
| 2026.06.11 | ₩14,242 | ₩14,604 | ₩14,041 | ₩14,591 | +2.45% | 131.4만 |
|---|
| 2026.06.10 | ₩15,020 | ₩15,342 | ₩14,819 | ₩14,846 | -1.16% | 84.3만 |
|---|
| 2026.06.09 | ₩16,307 | ₩16,307 | ₩15,020 | ₩15,328 | -6.00% | 177.9만 |
|---|
| 2026.06.08 | ₩15,355 | ₩15,489 | ₩15,127 | ₩15,248 | -0.70% | 131.7만 |
|---|
| 2026.06.05 | ₩16,442 | ₩16,442 | ₩15,456 | ₩15,677 | -4.65% | 129.6만 |
|---|
| 2026.06.04 | ₩16,710 | ₩16,978 | ₩16,695 | ₩16,804 | +0.56% | 73.4만 |
|---|
| 2026.06.03 | ₩17,903 | ₩17,903 | ₩17,005 | ₩17,085 | -4.57% | 103.7만 |
|---|
| 2026.06.02 | ₩18,386 | ₩18,916 | ₩18,319 | ₩18,373 | -0.07% | 247.8만 |
|---|
| 2026.06.01 | ₩17,219 | ₩17,990 | ₩17,166 | ₩17,876 | +3.82% | 208.6만 |
|---|
| 2026.05.29 | ₩16,428 | ₩16,777 | ₩16,171 | ₩16,468 | +0.24% | 243.2만 |
|---|
| 2026.05.28 | ₩17,032 | ₩17,193 | ₩16,596 | ₩16,924 | -0.63% | 143.1만 |
|---|
| 2026.05.27 | ₩17,447 | ₩18,091 | ₩17,447 | ₩17,595 | +0.85% | 177.9만 |
|---|
| 2026.05.26 | ₩17,883 | ₩18,185 | ₩17,463 | ₩17,474 | -2.29% | 251.2만 |
|---|
| 2026.05.22 | ₩17,836 | ₩19,244 | ₩17,809 | ₩19,070 | +6.92% | 201.6만 |
|---|
| 2026.05.21 | ₩17,930 | ₩18,440 | ₩17,501 | ₩18,279 | +1.94% | 220만 |
|---|
| 2026.05.20 | ₩19,083 | ₩19,110 | ₩18,467 | ₩18,721 | -1.90% | 125만 |
|---|
| 2026.05.19 | ₩19,593 | ₩19,794 | ₩19,325 | ₩19,566 | -0.14% | 68.8만 |
|---|
| 2026.05.18 | ₩20,438 | ₩20,451 | ₩19,741 | ₩19,942 | -2.43% | 91.3만 |
|---|
| 2026.05.15 | ₩20,854 | ₩21,048 | ₩20,518 | ₩20,559 | -1.41% | 170.3만 |
|---|
| 2026.05.14 | ₩21,739 | ₩22,892 | ₩21,524 | ₩22,718 | +4.50% | 228.4만 |
|---|
| 2026.05.13 | ₩20,961 | ₩24,837 | ₩20,961 | ₩24,032 | +14.65% | 440만 |
|---|
| 2026.05.12 | ₩20,787 | ₩21,015 | ₩20,290 | ₩20,532 | -1.23% | 124.1만 |
|---|
| 2026.05.11 | ₩21,591 | ₩22,282 | ₩21,524 | ₩21,926 | +1.55% | 105.4만 |
|---|
| 2026.05.08 | ₩21,484 | ₩22,152 | ₩21,135 | ₩21,296 | -0.87% | 114.6만 |
|---|
| 2026.05.07 | ₩21,464 | ₩21,752 | ₩21,189 | ₩21,471 | +0.03% | 146.1만 |
|---|
| 2026.05.06 | ₩21,055 | ₩22,396 | ₩20,921 | ₩22,302 | +5.92% | 181만 |
|---|
| 2026.05.05 | ₩20,465 | ₩21,041 | ₩20,364 | ₩20,572 | +0.52% | 75.4만 |
|---|
| 2026.05.04 | ₩20,116 | ₩20,800 | ₩20,022 | ₩20,398 | +1.40% | 59.4만 |
|---|
| 2026.05.01 | ₩20,304 | ₩20,378 | ₩20,009 | ₩20,116 | -0.92% | 44.9만 |
|---|
| 2026.04.30 | ₩20,009 | ₩20,210 | ₩19,660 | ₩20,210 | +1.01% | 67.8만 |
|---|
| 2026.04.29 | ₩20,156 | ₩20,183 | ₩19,901 | ₩19,969 | -0.93% | 68만 |
|---|
| 2026.04.28 | ₩20,746 | ₩21,108 | ₩20,424 | ₩20,666 | -0.39% | 99.2만 |
|---|
| 2026.04.27 | ₩21,833 | ₩22,087 | ₩21,243 | ₩22,047 | +0.98% | 160.3만 |
|---|
| 2026.04.24 | ₩21,994 | ₩22,195 | ₩21,719 | ₩21,926 | -0.30% | 87.3만 |
|---|
| 2026.04.23 | ₩22,718 | ₩23,133 | ₩22,289 | ₩22,718 | 0.00% | 102.3만 |
|---|
| 2026.04.22 | ₩23,254 | ₩23,496 | ₩22,859 | ₩23,093 | -0.69% | 80.3만 |
|---|
| 2026.04.21 | ₩24,193 | ₩24,193 | ₩23,509 | ₩23,589 | -2.49% | 141.3만 |
|---|
| 2026.04.20 | ₩24,099 | ₩24,461 | ₩23,952 | ₩24,367 | +1.11% | 79.4만 |
|---|
| 2026.04.17 | ₩23,791 | ₩24,649 | ₩23,455 | ₩24,421 | +2.65% | 208.1만 |
|---|
| 2026.04.16 | ₩23,804 | ₩24,153 | ₩23,053 | ₩23,107 | -2.93% | 187.7만 |
|---|
| 2026.04.15 | ₩22,356 | ₩22,704 | ₩21,886 | ₩22,637 | +1.26% | 117.2만 |
|---|
| 2026.04.14 | ₩22,691 | ₩23,066 | ₩22,423 | ₩22,973 | +1.24% | 209.3만 |
|---|
| 2026.04.13 | ₩21,175 | ₩21,859 | ₩20,813 | ₩21,564 | +1.84% | 156.7만 |
|---|
| 2026.04.10 | ₩20,129 | ₩20,652 | ₩20,129 | ₩20,264 | +0.67% | 94.3만 |
|---|
| 2026.04.09 | ₩20,116 | ₩20,247 | ₩19,647 | ₩19,888 | -1.13% | 103.2만 |
|---|
| 2026.04.08 | ₩20,103 | ₩20,317 | ₩19,479 | ₩19,620 | -2.40% | 148.7만 |
|---|
| 2026.04.07 | ₩17,997 | ₩18,239 | ₩17,769 | ₩18,198 | +1.12% | 51.3만 |
|---|
| 2026.04.06 | ₩18,346 | ₩18,567 | ₩18,051 | ₩18,198 | -0.80% | 36.6만 |
|---|
| 2026.04.02 | ₩18,064 | ₩18,735 | ₩17,850 | ₩18,373 | +1.71% | 67.4만 |
|---|
| 2026.04.01 | ₩18,735 | ₩19,124 | ₩18,520 | ₩18,641 | -0.50% | 107만 |
|---|
| 2026.03.31 | ₩17,984 | ₩18,131 | ₩17,072 | ₩17,917 | -0.37% | 197.7만 |
|---|
| 2026.03.30 | ₩18,587 | ₩18,614 | ₩17,858 | ₩18,024 | -3.03% | 115.8만 |
|---|
| 2026.03.27 | ₩19,285 | ₩19,285 | ₩18,104 | ₩18,225 | -5.49% | 184.4만 |
|---|
| 2026.03.26 | ₩19,472 | ₩20,498 | ₩19,150 | ₩19,311 | -0.83% | 133.7만 |
|---|
| 2026.03.25 | ₩19,218 | ₩19,948 | ₩18,762 | ₩19,848 | +3.28% | 165.3만 |
|---|
| 2026.03.24 | ₩18,145 | ₩18,788 | ₩18,145 | ₩18,601 | +2.51% | 107.5만 |
|---|
| 2026.03.23 | ₩18,239 | ₩18,480 | ₩18,011 | ₩18,373 | +0.74% | 146.5만 |
|---|
| 2026.03.20 | ₩18,574 | ₩18,574 | ₩17,353 | ₩17,796 | -4.19% | 209만 |
|---|
| 2026.03.19 | ₩18,748 | ₩19,888 | ₩18,614 | ₩19,580 | +4.43% | 226.2만 |
|---|
| 2026.03.18 | ₩20,357 | ₩20,666 | ₩19,553 | ₩19,821 | -2.64% | 475.1만 |
|---|
| 2026.03.17 | ₩17,528 | ₩17,736 | ₩17,340 | ₩17,595 | +0.38% | 57.5만 |
|---|
| 2026.03.16 | ₩18,507 | ₩18,695 | ₩18,279 | ₩18,399 | -0.58% | 66.6만 |
|---|
| 2026.03.13 | ₩18,346 | ₩18,963 | ₩18,091 | ₩18,158 | -1.02% | 83.3만 |
|---|
| 2026.03.12 | ₩18,091 | ₩18,547 | ₩17,769 | ₩18,158 | +0.37% | 84.8만 |
|---|
| 2026.03.11 | ₩18,601 | ₩18,601 | ₩17,876 | ₩18,145 | -2.45% | 118.1만 |
|---|
| 2026.03.10 | ₩18,534 | ₩19,901 | ₩18,440 | ₩18,896 | +1.95% | 330.6만 |
|---|
| 2026.03.09 | ₩18,507 | ₩19,338 | ₩18,198 | ₩19,137 | +3.41% | 447.7만 |
|---|
| 2026.03.06 | ₩15,825 | ₩16,428 | ₩15,583 | ₩16,079 | +1.61% | 188.7만 |
|---|
| 2026.03.05 | ₩15,798 | ₩16,073 | ₩15,503 | ₩15,758 | -0.25% | 125.9만 |
|---|
| 2026.03.04 | ₩15,959 | ₩16,321 | ₩15,691 | ₩16,267 | +1.93% | 116.3만 |
|---|
| 2026.03.03 | ₩16,053 | ₩16,053 | ₩14,960 | ₩15,791 | -1.63% | 227.4만 |
|---|
| 2026.03.02 | ₩17,219 | ₩17,419 | ₩16,897 | ₩17,193 | -0.16% | 96.9만 |
|---|
| 2026.02.27 | ₩18,104 | ₩18,252 | ₩17,783 | ₩18,078 | -0.15% | 161.9만 |
|---|
| 2026.02.26 | ₩16,938 | ₩17,146 | ₩16,576 | ₩16,897 | -0.24% | 86.3만 |
|---|
| 2026.02.25 | ₩17,514 | ₩17,514 | ₩16,884 | ₩17,367 | -0.84% | 127.9만 |
|---|
| 2026.02.24 | ₩17,260 | ₩17,729 | ₩16,804 | ₩17,648 | +2.25% | 259.9만 |
|---|
| 2026.02.23 | ₩18,319 | ₩18,332 | ₩16,783 | ₩16,884 | -7.83% | 203.9만 |
|---|
| 2026.02.20 | ₩18,239 | ₩18,775 | ₩18,165 | ₩18,547 | +1.69% | 87.7만 |
|---|
| 2026.02.19 | ₩18,239 | ₩18,480 | ₩18,051 | ₩18,440 | +1.10% | 88.9만 |
|---|
| 2026.02.18 | ₩18,842 | ₩19,057 | ₩18,198 | ₩18,279 | -2.99% | 98.7만 |
|---|
| 2026.02.17 | ₩19,171 | ₩19,311 | ₩18,748 | ₩18,949 | -1.15% | 67.6만 |
|---|
| 2026.02.13 | ₩19,070 | ₩19,714 | ₩19,070 | ₩19,419 | +1.83% | 123.8만 |
|---|
| 2026.02.12 | ₩20,170 | ₩20,679 | ₩19,767 | ₩19,888 | -1.40% | 371.1만 |
|---|
| 2026.02.11 | ₩19,338 | ₩19,901 | ₩19,016 | ₩19,352 | +0.07% | 360만 |
|---|
| 2026.02.10 | ₩17,702 | ₩17,850 | ₩17,099 | ₩17,595 | -0.61% | 120.8만 |
|---|
| 2026.02.09 | ₩17,876 | ₩18,064 | ₩17,608 | ₩17,997 | +0.68% | 104.8만 |
|---|
| 2026.02.06 | ₩16,670 | ₩17,420 | ₩16,670 | ₩17,340 | +4.02% | 115.9만 |
|---|
| 2026.02.05 | ₩16,535 | ₩16,683 | ₩16,054 | ₩16,408 | -0.77% | 140.1만 |
|---|
| 2026.02.04 | ₩17,032 | ₩17,032 | ₩15,825 | ₩16,254 | -4.57% | 130.7만 |
|---|
| 2026.02.03 | ₩18,004 | ₩18,111 | ₩17,152 | ₩17,608 | -2.20% | 95만 |
|---|
| 2026.02.02 | ₩17,917 | ₩18,574 | ₩17,917 | ₩18,279 | +2.02% | 118.6만 |
|---|
| 2026.01.30 | ₩18,507 | ₩18,641 | ₩17,587 | ₩17,716 | -4.28% | 130.3만 |
|---|
| 2026.01.29 | ₩19,741 | ₩19,901 | ₩18,493 | ₩19,057 | -3.46% | 159.7만 |
|---|
| 2026.01.28 | ₩19,593 | ₩19,982 | ₩19,311 | ₩19,848 | +1.30% | 116.6만 |
|---|
| 2026.01.27 | ₩19,647 | ₩20,277 | ₩19,311 | ₩19,459 | -0.96% | 370.5만 |
|---|
| 2026.01.26 | ₩17,420 | ₩17,903 | ₩17,199 | ₩17,890 | +2.69% | 190.9만 |
|---|
| 2026.01.23 | ₩16,844 | ₩16,951 | ₩16,549 | ₩16,549 | -1.75% | 109.2만 |
|---|
| 2026.01.22 | ₩16,079 | ₩16,328 | ₩15,986 | ₩16,026 | -0.33% | 46.7만 |
|---|
| 2026.01.21 | ₩15,677 | ₩16,039 | ₩15,556 | ₩15,919 | +1.54% | 70.1만 |
|---|
| 2026.01.20 | ₩15,436 | ₩15,691 | ₩15,114 | ₩15,208 | -1.48% | 107만 |
|---|
| 2026.01.16 | ₩16,374 | ₩16,462 | ₩15,771 | ₩15,959 | -2.54% | 123.7만 |
|---|
| 2026.01.15 | ₩16,951 | ₩16,978 | ₩16,133 | ₩16,576 | -2.22% | 100.8만 |
|---|
| 2026.01.14 | ₩17,166 | ₩17,675 | ₩17,099 | ₩17,394 | +1.33% | 113.6만 |
|---|
| 2026.01.13 | ₩17,410 | ₩17,595 | ₩17,072 | ₩17,206 | -1.17% | 145만 |
|---|
| 2026.01.12 | ₩17,099 | ₩18,319 | ₩16,965 | ₩17,970 | +5.10% | 499.2만 |
|---|
| 2026.01.09 | ₩14,980 | ₩15,302 | ₩14,772 | ₩14,779 | -1.34% | 64.9만 |
|---|
| 2026.01.08 | ₩14,376 | ₩14,819 | ₩14,202 | ₩14,725 | +2.43% | 93만 |
|---|
| 2026.01.07 | ₩14,577 | ₩14,577 | ₩14,235 | ₩14,256 | -2.21% | 54.3만 |
|---|
| 2026.01.06 | ₩14,953 | ₩15,047 | ₩14,624 | ₩14,658 | -1.97% | 67.8만 |
|---|
| 2026.01.05 | ₩14,618 | ₩15,047 | ₩14,229 | ₩14,913 | +2.02% | 131.1만 |
|---|
| 2026.01.02 | ₩14,524 | ₩14,792 | ₩14,417 | ₩14,658 | +0.92% | 103.1만 |
|---|
| 2025.12.31 | ₩14,162 | ₩14,162 | ₩13,800 | ₩13,867 | -2.08% | 135.7만 |
|---|
| 2025.12.30 | ₩14,148 | ₩14,215 | ₩14,001 | ₩14,014 | -0.95% | 64.7만 |
|---|
| 2025.12.29 | ₩14,215 | ₩14,349 | ₩14,001 | ₩14,148 | -0.47% | 99.8만 |
|---|
| 2025.12.26 | ₩14,309 | ₩14,457 | ₩14,175 | ₩14,390 | +0.56% | 38.2만 |
|---|
| 2025.12.24 | ₩14,497 | ₩14,564 | ₩14,162 | ₩14,309 | -1.30% | 60.2만 |
|---|
| 2025.12.23 | ₩14,886 | ₩14,913 | ₩14,484 | ₩14,497 | -2.61% | 78.6만 |
|---|
| 2025.12.22 | ₩15,355 | ₩15,409 | ₩14,919 | ₩14,940 | -2.71% | 71.2만 |
|---|
| 2025.12.19 | ₩14,765 | ₩15,221 | ₩14,738 | ₩15,168 | +2.72% | 92.4만 |
|---|
| 2025.12.18 | ₩14,940 | ₩15,007 | ₩14,584 | ₩14,631 | -2.06% | 61.6만 |
|---|
| 2025.12.17 | ₩14,926 | ₩15,181 | ₩14,598 | ₩14,658 | -1.80% | 82.5만 |
|---|
| 2025.12.16 | ₩14,832 | ₩15,047 | ₩14,638 | ₩14,846 | +0.09% | 113만 |
|---|
| 2025.12.15 | ₩15,087 | ₩15,087 | ₩14,484 | ₩14,537 | -3.64% | 133.6만 |
|---|
| 2025.12.12 | ₩15,583 | ₩15,784 | ₩15,121 | ₩15,168 | -2.67% | 113.9만 |
|---|
| 2025.12.11 | ₩15,409 | ₩15,530 | ₩14,946 | ₩15,020 | -2.52% | 168.3만 |
|---|
| 2025.12.10 | ₩15,892 | ₩16,187 | ₩15,556 | ₩15,851 | -0.25% | 98.2만 |
|---|
| 2025.12.09 | ₩16,073 | ₩16,120 | ₩15,583 | ₩15,838 | -1.46% | 97.5만 |
|---|
| 2025.12.08 | ₩15,999 | ₩16,180 | ₩15,623 | ₩15,972 | -0.17% | 76.9만 |
|---|
| 2025.12.05 | ₩16,106 | ₩16,106 | ₩15,784 | ₩15,905 | -1.25% | 76.5만 |
|---|
| 2025.12.04 | ₩15,637 | ₩15,972 | ₩15,583 | ₩15,892 | +1.63% | 107.2만 |
|---|
| 2025.12.03 | ₩15,248 | ₩15,570 | ₩15,020 | ₩15,409 | +1.06% | 139.6만 |
|---|
| 2025.12.02 | ₩15,704 | ₩15,905 | ₩15,409 | ₩15,516 | -1.20% | 155만 |
|---|
| 2025.12.01 | ₩16,093 | ₩16,120 | ₩15,550 | ₩15,865 | -1.42% | 170.4만 |
|---|
| 2025.11.28 | ₩16,723 | ₩16,871 | ₩16,455 | ₩16,576 | -0.88% | 75.9만 |
|---|
| 2025.11.26 | ₩17,273 | ₩17,340 | ₩16,482 | ₩16,696 | -3.34% | 173.8만 |
|---|
| 2025.11.25 | ₩16,602 | ₩17,394 | ₩16,468 | ₩17,394 | +4.77% | 196.1만 |
|---|
| 2025.11.24 | ₩16,723 | ₩17,099 | ₩16,482 | ₩16,602 | -0.72% | 179.7만 |
|---|
| 2025.11.21 | ₩16,334 | ₩16,616 | ₩15,395 | ₩16,187 | -0.90% | 348.6만 |
|---|
| 2025.11.20 | ₩16,482 | ₩17,099 | ₩16,187 | ₩16,227 | -1.55% | 242만 |
|---|
| 2025.11.19 | ₩15,838 | ₩17,052 | ₩15,261 | ₩16,602 | +4.83% | 363.1만 |
|---|
| 2025.11.18 | ₩15,959 | ₩17,488 | ₩15,838 | ₩16,696 | +4.62% | 261.4만 |
|---|
| 2025.11.17 | ₩14,792 | ₩17,260 | ₩14,779 | ₩16,361 | +10.61% | 291.4만 |
|---|
| 2025.11.14 | ₩14,698 | ₩15,550 | ₩14,685 | ₩15,020 | +2.19% | 161.2만 |
|---|
| 2025.11.13 | ₩15,610 | ₩15,610 | ₩14,872 | ₩14,953 | -4.21% | 169.6만 |
|---|
| 2025.11.12 | ₩15,570 | ₩15,597 | ₩15,315 | ₩15,489 | -0.52% | 98만 |
|---|
| 2025.11.11 | ₩15,905 | ₩15,905 | ₩15,422 | ₩15,543 | -2.28% | 145.5만 |
|---|
| 2025.11.10 | ₩15,959 | ₩15,959 | ₩15,644 | ₩15,798 | -1.01% | 88.6만 |
|---|
| 2025.11.07 | ₩15,315 | ₩15,623 | ₩15,033 | ₩15,583 | +1.75% | 109.4만 |
|---|
| 2025.11.06 | ₩16,106 | ₩16,214 | ₩15,704 | ₩15,731 | -2.33% | 111만 |
|---|
| 2025.11.05 | ₩16,227 | ₩16,328 | ₩15,960 | ₩16,240 | +0.08% | 88.2만 |
|---|
| 2025.11.04 | ₩16,334 | ₩16,690 | ₩16,012 | ₩16,106 | -1.40% | 118.2만 |
|---|
| 2025.11.03 | ₩17,112 | ₩17,125 | ₩16,783 | ₩16,911 | -1.18% | 89.5만 |
|---|
| 2025.10.31 | ₩17,005 | ₩17,072 | ₩16,830 | ₩16,897 | -0.63% | 74만 |
|---|
| 2025.10.30 | ₩17,407 | ₩17,501 | ₩16,804 | ₩16,911 | -2.85% | 120.2만 |
|---|
| 2025.10.29 | ₩18,037 | ₩18,681 | ₩17,669 | ₩17,769 | -1.49% | 139.6만 |
|---|
| 2025.10.28 | ₩17,595 | ₩17,990 | ₩17,595 | ₩17,850 | +1.45% | 93.6만 |
|---|
| 2025.10.27 | ₩17,783 | ₩17,970 | ₩17,528 | ₩17,957 | +0.98% | 140.8만 |
|---|
| 2025.10.24 | ₩17,233 | ₩17,367 | ₩17,085 | ₩17,260 | +0.16% | 93.9만 |
|---|
| 2025.10.23 | ₩16,763 | ₩17,152 | ₩16,576 | ₩16,911 | +0.88% | 106.9만 |
|---|
| 2025.10.22 | ₩16,924 | ₩17,193 | ₩16,120 | ₩16,455 | -2.77% | 163.2만 |
|---|
| 2025.10.21 | ₩17,032 | ₩17,434 | ₩16,924 | ₩17,233 | +1.18% | 146.3만 |
|---|
| 2025.10.20 | ₩16,897 | ₩17,501 | ₩16,804 | ₩17,327 | +2.54% | 113.7만 |
|---|
| 2025.10.17 | ₩16,629 | ₩16,777 | ₩16,254 | ₩16,616 | -0.08% | 193.2만 |
|---|
| 2025.10.16 | ₩17,434 | ₩17,622 | ₩17,286 | ₩17,380 | -0.31% | 143.8만 |
|---|
| 2025.10.15 | ₩17,903 | ₩18,091 | ₩17,541 | ₩17,742 | -0.90% | 235.1만 |
|---|
| 2025.10.14 | ₩17,058 | ₩17,716 | ₩16,938 | ₩17,300 | +1.42% | 232.4만 |
|---|
| 2025.10.13 | ₩18,145 | ₩18,158 | ₩17,514 | ₩18,011 | -0.74% | 177.7만 |
|---|
| 2025.10.10 | ₩18,265 | ₩18,373 | ₩16,629 | ₩16,938 | -7.27% | 475.5만 |
|---|