시장 데이터를 불러오는 중
전체 종목
KinderCare Learning Companies, Inc. Common Stock 과거 주가
KinderCare Learning Companies, Inc. Common Stock · KLC · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KinderCare Learning Companies, Inc. Common Stock · KLC · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,667 | ₩2,667 | ₩2,499 | ₩2,506 | -6.03% | 65.4만 |
| 2026.10.08 | ₩2,586 | ₩2,653 | ₩2,573 | ₩2,640 | +2.07% | 62.3만 |
| 2026.10.07 | ₩2,653 | ₩2,673 | ₩2,600 | ₩2,640 | -0.51% | 46.3만 |
| 2026.10.06 | ₩2,506 | ₩2,680 | ₩2,452 | ₩2,680 | +6.95% | 81.6만 |
| 2026.10.05 | ₩2,466 | ₩2,546 | ₩2,425 | ₩2,425 | -1.63% | 94만 |
| 2026.10.02 | ₩2,492 | ₩2,553 | ₩2,425 | ₩2,492 | 0.00% | 58.5만 |
| 2026.10.01 | ₩2,452 | ₩2,633 | ₩2,452 | ₩2,479 | +1.09% | 87만 |
| 2026.09.30 | ₩2,640 | ₩2,640 | ₩2,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,492 |
| -5.58% |
| 121.2만 |
| 2026.09.29 | ₩2,707 | ₩2,734 | ₩2,573 | ₩2,600 | -3.96% | 53.5만 |
|---|
| 2026.09.28 | ₩2,854 | ₩2,945 | ₩2,687 | ₩2,693 | -5.63% | 58.6만 |
|---|
| 2026.09.25 | ₩2,921 | ₩2,935 | ₩2,827 | ₩2,841 | -2.75% | 60만 |
|---|
| 2026.09.24 | ₩2,961 | ₩2,982 | ₩2,894 | ₩2,948 | -0.45% | 36.5만 |
|---|
| 2026.09.23 | ₩3,028 | ₩3,075 | ₩2,888 | ₩2,948 | -2.65% | 96만 |
|---|
| 2026.09.22 | ₩3,082 | ₩3,189 | ₩3,042 | ₩3,109 | +0.87% | 39.2만 |
|---|
| 2026.09.21 | ₩3,002 | ₩3,082 | ₩2,921 | ₩3,069 | +2.23% | 50.8만 |
|---|
| 2026.09.18 | ₩3,136 | ₩3,243 | ₩2,975 | ₩3,002 | -4.27% | 91.3만 |
|---|
| 2026.09.17 | ₩3,189 | ₩3,243 | ₩3,129 | ₩3,162 | -0.84% | 49.9만 |
|---|
| 2026.09.16 | ₩3,176 | ₩3,176 | ₩3,082 | ₩3,136 | -1.27% | 48.3만 |
|---|
| 2026.09.15 | ₩3,229 | ₩3,229 | ₩3,075 | ₩3,109 | -3.73% | 47.3만 |
|---|
| 2026.09.14 | ₩3,136 | ₩3,236 | ₩3,122 | ₩3,189 | +1.71% | 66.3만 |
|---|
| 2026.09.11 | ₩3,444 | ₩3,457 | ₩3,176 | ₩3,176 | -7.78% | 82만 |
|---|
| 2026.09.10 | ₩3,444 | ₩3,444 | ₩3,343 | ₩3,363 | -2.33% | 42.7만 |
|---|
| 2026.09.09 | ₩3,404 | ₩3,471 | ₩3,350 | ₩3,404 | 0.00% | 56.2만 |
|---|
| 2026.09.08 | ₩3,524 | ₩3,591 | ₩3,457 | ₩3,457 | -1.90% | 50.5만 |
|---|
| 2026.09.04 | ₩3,578 | ₩3,672 | ₩3,505 | ₩3,578 | 0.00% | 54.1만 |
|---|
| 2026.09.03 | ₩3,390 | ₩3,605 | ₩3,357 | ₩3,605 | +6.32% | 65.3만 |
|---|
| 2026.09.02 | ₩3,350 | ₩3,430 | ₩3,350 | ₩3,363 | +0.40% | 74.8만 |
|---|
| 2026.09.01 | ₩3,350 | ₩3,430 | ₩3,290 | ₩3,350 | 0.00% | 72만 |
|---|
| 2026.08.31 | ₩3,538 | ₩3,551 | ₩3,271 | ₩3,377 | -4.55% | 69.6만 |
|---|
| 2026.08.28 | ₩3,404 | ₩3,551 | ₩3,363 | ₩3,484 | +2.36% | 77.8만 |
|---|
| 2026.08.27 | ₩3,350 | ₩3,524 | ₩3,350 | ₩3,390 | +1.20% | 62.8만 |
|---|
| 2026.08.26 | ₩3,377 | ₩3,444 | ₩3,337 | ₩3,337 | -1.19% | 51.3만 |
|---|
| 2026.08.25 | ₩3,484 | ₩3,519 | ₩3,390 | ₩3,404 | -2.31% | 66.1만 |
|---|
| 2026.08.24 | ₩3,658 | ₩3,698 | ₩3,484 | ₩3,497 | -4.40% | 79.6만 |
|---|
| 2026.08.21 | ₩3,712 | ₩3,792 | ₩3,591 | ₩3,685 | -0.72% | 96.8만 |
|---|
| 2026.08.20 | ₩3,859 | ₩3,940 | ₩3,685 | ₩3,725 | -3.47% | 96.5만 |
|---|
| 2026.08.19 | ₩3,578 | ₩3,979 | ₩3,574 | ₩3,899 | +8.99% | 150.2만 |
|---|
| 2026.08.18 | ₩3,377 | ₩3,772 | ₩3,343 | ₩3,645 | +7.94% | 197.9만 |
|---|
| 2026.08.17 | ₩3,511 | ₩3,685 | ₩3,296 | ₩3,430 | -2.29% | 362.7만 |
|---|
| 2026.08.14 | ₩4,757 | ₩4,918 | ₩3,430 | ₩3,484 | -26.76% | 712.7만 |
|---|
| 2026.08.13 | ₩6,459 | ₩6,579 | ₩6,231 | ₩6,472 | +0.21% | 60.5만 |
|---|
| 2026.08.12 | ₩6,392 | ₩6,486 | ₩6,144 | ₩6,218 | -2.73% | 53.1만 |
|---|
| 2026.08.11 | ₩6,700 | ₩6,714 | ₩6,399 | ₩6,405 | -4.40% | 39.2만 |
|---|
| 2026.08.10 | ₩6,874 | ₩6,968 | ₩6,700 | ₩6,740 | -1.95% | 33.8만 |
|---|
| 2026.08.07 | ₩6,861 | ₩7,022 | ₩6,767 | ₩6,928 | +0.98% | 30.9만 |
|---|
| 2026.08.06 | ₩7,102 | ₩7,102 | ₩6,767 | ₩6,848 | -3.58% | 52.2만 |
|---|
| 2026.08.05 | ₩7,357 | ₩7,464 | ₩6,968 | ₩7,075 | -3.83% | 45.4만 |
|---|
| 2026.08.04 | ₩7,196 | ₩7,430 | ₩7,196 | ₩7,343 | +2.05% | 32.8만 |
|---|
| 2026.08.03 | ₩7,317 | ₩7,424 | ₩7,102 | ₩7,250 | -0.92% | 39만 |
|---|
| 2026.07.31 | ₩7,129 | ₩7,357 | ₩6,968 | ₩7,169 | +0.56% | 46.1만 |
|---|
| 2026.07.30 | ₩7,223 | ₩7,236 | ₩6,982 | ₩7,209 | -0.19% | 38.1만 |
|---|
| 2026.07.29 | ₩7,049 | ₩7,531 | ₩6,995 | ₩7,303 | +3.61% | 75.2만 |
|---|
| 2026.07.28 | ₩6,982 | ₩7,357 | ₩6,821 | ₩7,075 | +1.34% | 57만 |
|---|
| 2026.07.27 | ₩6,687 | ₩7,075 | ₩6,667 | ₩6,821 | +2.00% | 37.1만 |
|---|
| 2026.07.24 | ₩6,553 | ₩6,767 | ₩6,512 | ₩6,606 | +0.82% | 40.6만 |
|---|
| 2026.07.23 | ₩6,566 | ₩6,593 | ₩6,273 | ₩6,472 | -1.43% | 55.1만 |
|---|
| 2026.07.22 | ₩6,727 | ₩6,807 | ₩6,606 | ₩6,633 | -1.39% | 34만 |
|---|
| 2026.07.21 | ₩6,901 | ₩7,035 | ₩6,740 | ₩6,781 | -1.75% | 36.9만 |
|---|
| 2026.07.20 | ₩7,089 | ₩7,136 | ₩6,874 | ₩6,968 | -1.70% | 29.1만 |
|---|
| 2026.07.17 | ₩6,834 | ₩7,303 | ₩6,834 | ₩6,995 | +2.35% | 37.4만 |
|---|
| 2026.07.16 | ₩7,049 | ₩7,183 | ₩6,955 | ₩7,008 | -0.57% | 36.5만 |
|---|
| 2026.07.15 | ₩6,861 | ₩7,290 | ₩6,801 | ₩7,089 | +3.32% | 45.7만 |
|---|
| 2026.07.14 | ₩6,807 | ₩6,941 | ₩6,727 | ₩6,754 | -0.79% | 39.7만 |
|---|
| 2026.07.13 | ₩6,834 | ₩7,049 | ₩6,606 | ₩6,848 | +0.20% | 98.6만 |
|---|
| 2026.07.10 | ₩6,848 | ₩6,848 | ₩6,747 | ₩6,754 | -1.37% | 32.8만 |
|---|
| 2026.07.09 | ₩6,579 | ₩6,767 | ₩6,486 | ₩6,767 | +2.85% | 50.2만 |
|---|
| 2026.07.08 | ₩6,767 | ₩6,821 | ₩6,539 | ₩6,606 | -2.38% | 64.8만 |
|---|
| 2026.07.07 | ₩6,606 | ₩6,821 | ₩6,352 | ₩6,821 | +3.25% | 58.9만 |
|---|
| 2026.07.06 | ₩6,486 | ₩6,807 | ₩6,311 | ₩6,606 | +1.86% | 55.9만 |
|---|
| 2026.07.02 | ₩6,553 | ₩6,593 | ₩6,318 | ₩6,499 | -0.82% | 68.5만 |
|---|
| 2026.07.01 | ₩5,762 | ₩6,653 | ₩5,668 | ₩6,432 | +11.63% | 97.6만 |
|---|
| 2026.06.30 | ₩5,735 | ₩5,869 | ₩5,595 | ₩5,695 | -0.70% | 80.4만 |
|---|
| 2026.06.29 | ₩5,735 | ₩5,970 | ₩5,581 | ₩5,775 | +0.70% | 260.6만 |
|---|
| 2026.06.26 | ₩5,574 | ₩5,816 | ₩5,411 | ₩5,655 | +1.44% | 134.3만 |
|---|
| 2026.06.25 | ₩5,615 | ₩5,789 | ₩5,534 | ₩5,615 | 0.00% | 35.8만 |
|---|
| 2026.06.24 | ₩5,708 | ₩5,755 | ₩5,447 | ₩5,601 | -1.88% | 42.2만 |
|---|
| 2026.06.23 | ₩5,494 | ₩5,742 | ₩5,474 | ₩5,628 | +2.44% | 39.1만 |
|---|
| 2026.06.22 | ₩5,467 | ₩5,769 | ₩5,454 | ₩5,494 | +0.49% | 79.7만 |
|---|
| 2026.06.18 | ₩5,226 | ₩5,628 | ₩5,119 | ₩5,574 | +6.67% | 97.8만 |
|---|
| 2026.06.17 | ₩5,092 | ₩5,360 | ₩4,998 | ₩5,280 | +3.68% | 103.7만 |
|---|
| 2026.06.16 | ₩5,400 | ₩5,601 | ₩5,085 | ₩5,092 | -5.71% | 91.6만 |
|---|
| 2026.06.15 | ₩5,655 | ₩5,762 | ₩5,293 | ₩5,347 | -5.45% | 55.1만 |
|---|
| 2026.06.12 | ₩5,695 | ₩5,997 | ₩5,514 | ₩5,534 | -2.82% | 79.1만 |
|---|
| 2026.06.11 | ₩5,306 | ₩5,608 | ₩5,219 | ₩5,588 | +5.30% | 54.4만 |
|---|
| 2026.06.10 | ₩5,199 | ₩5,414 | ₩5,199 | ₩5,213 | +0.26% | 41.9만 |
|---|
| 2026.06.09 | ₩5,239 | ₩5,514 | ₩5,132 | ₩5,172 | -1.28% | 62.4만 |
|---|
| 2026.06.08 | ₩5,347 | ₩5,360 | ₩5,159 | ₩5,159 | -3.51% | 46.2만 |
|---|
| 2026.06.05 | ₩5,454 | ₩5,514 | ₩5,206 | ₩5,293 | -2.95% | 74.6만 |
|---|
| 2026.06.04 | ₩5,132 | ₩5,454 | ₩5,112 | ₩5,427 | +5.74% | 59만 |
|---|
| 2026.06.03 | ₩5,172 | ₩5,233 | ₩4,925 | ₩5,052 | -2.33% | 68.2만 |
|---|
| 2026.06.02 | ₩5,360 | ₩5,414 | ₩5,132 | ₩5,253 | -2.00% | 62.1만 |
|---|
| 2026.06.01 | ₩5,186 | ₩5,487 | ₩5,186 | ₩5,387 | +3.88% | 79.1만 |
|---|
| 2026.05.29 | ₩5,105 | ₩5,447 | ₩5,045 | ₩5,146 | +0.79% | 95.5만 |
|---|
| 2026.05.28 | ₩5,025 | ₩5,159 | ₩4,985 | ₩5,119 | +1.87% | 122.7만 |
|---|
| 2026.05.27 | ₩5,199 | ₩5,427 | ₩5,012 | ₩5,092 | -2.06% | 99.8만 |
|---|
| 2026.05.26 | ₩4,757 | ₩5,213 | ₩4,717 | ₩5,065 | +6.48% | 128.6만 |
|---|
| 2026.05.22 | ₩5,038 | ₩5,146 | ₩4,757 | ₩4,797 | -4.79% | 59.8만 |
|---|
| 2026.05.21 | ₩4,837 | ₩5,059 | ₩4,677 | ₩4,971 | +2.77% | 93.4만 |
|---|
| 2026.05.20 | ₩5,012 | ₩5,159 | ₩4,690 | ₩4,904 | -2.14% | 114.6만 |
|---|
| 2026.05.19 | ₩5,159 | ₩5,333 | ₩4,851 | ₩4,851 | -5.97% | 132.9만 |
|---|
| 2026.05.18 | ₩5,601 | ₩5,856 | ₩5,213 | ₩5,213 | -6.94% | 130.9만 |
|---|
| 2026.05.15 | ₩6,137 | ₩6,338 | ₩4,958 | ₩5,387 | -12.23% | 303.2만 |
|---|
| 2026.05.14 | ₩5,588 | ₩6,231 | ₩5,427 | ₩5,856 | +4.80% | 299.3만 |
|---|
| 2026.05.13 | ₩5,628 | ₩5,628 | ₩5,367 | ₩5,507 | -2.14% | 79.9만 |
|---|
| 2026.05.12 | ₩4,878 | ₩5,749 | ₩4,770 | ₩5,615 | +15.11% | 252만 |
|---|
| 2026.05.11 | ₩5,213 | ₩5,253 | ₩4,931 | ₩4,945 | -5.14% | 63.2만 |
|---|
| 2026.05.08 | ₩5,213 | ₩5,327 | ₩4,891 | ₩5,253 | +0.77% | 86.2만 |
|---|
| 2026.05.07 | ₩5,628 | ₩5,789 | ₩5,193 | ₩5,253 | -6.67% | 48.5만 |
|---|
| 2026.05.06 | ₩5,414 | ₩5,655 | ₩5,246 | ₩5,615 | +3.71% | 196.9만 |
|---|
| 2026.05.05 | ₩5,347 | ₩5,454 | ₩5,233 | ₩5,333 | -0.25% | 79.7만 |
|---|
| 2026.05.04 | ₩5,628 | ₩5,923 | ₩5,300 | ₩5,333 | -5.24% | 101.6만 |
|---|
| 2026.05.01 | ₩5,306 | ₩5,695 | ₩5,306 | ₩5,574 | +5.05% | 101.3만 |
|---|
| 2026.04.30 | ₩5,079 | ₩5,320 | ₩4,998 | ₩5,266 | +3.69% | 56.2만 |
|---|
| 2026.04.29 | ₩5,132 | ₩5,226 | ₩4,864 | ₩5,092 | -0.78% | 56.6만 |
|---|
| 2026.04.28 | ₩4,904 | ₩5,306 | ₩4,824 | ₩5,172 | +5.46% | 93.1만 |
|---|
| 2026.04.27 | ₩4,462 | ₩4,958 | ₩4,449 | ₩4,851 | +8.71% | 87.6만 |
|---|
| 2026.04.24 | ₩4,382 | ₩4,630 | ₩4,342 | ₩4,516 | +3.06% | 55.6만 |
|---|
| 2026.04.23 | ₩4,623 | ₩4,724 | ₩4,335 | ₩4,462 | -3.48% | 69.1만 |
|---|
| 2026.04.22 | ₩4,476 | ₩4,703 | ₩4,435 | ₩4,596 | +2.69% | 98.2만 |
|---|
| 2026.04.21 | ₩4,395 | ₩4,556 | ₩4,288 | ₩4,449 | +1.22% | 113.3만 |
|---|
| 2026.04.20 | ₩4,127 | ₩4,516 | ₩4,127 | ₩4,462 | +8.12% | 66.1만 |
|---|
| 2026.04.17 | ₩4,181 | ₩4,260 | ₩4,121 | ₩4,141 | -0.96% | 102.7만 |
|---|
| 2026.04.16 | ₩4,141 | ₩4,194 | ₩4,007 | ₩4,033 | -2.59% | 63.7만 |
|---|
| 2026.04.15 | ₩3,966 | ₩4,255 | ₩3,966 | ₩4,100 | +3.38% | 105.9만 |
|---|
| 2026.04.14 | ₩4,033 | ₩4,248 | ₩3,933 | ₩4,020 | -0.33% | 87만 |
|---|
| 2026.04.13 | ₩3,819 | ₩4,194 | ₩3,672 | ₩4,007 | +4.91% | 153.1만 |
|---|
| 2026.04.10 | ₩3,899 | ₩4,087 | ₩3,779 | ₩3,873 | -0.69% | 99만 |
|---|
| 2026.04.09 | ₩3,538 | ₩3,946 | ₩3,538 | ₩3,886 | +9.85% | 145만 |
|---|
| 2026.04.08 | ₩3,645 | ₩3,678 | ₩3,518 | ₩3,645 | 0.00% | 179.6만 |
|---|
| 2026.04.07 | ₩3,551 | ₩3,625 | ₩3,263 | ₩3,417 | -3.77% | 98.4만 |
|---|
| 2026.04.06 | ₩3,229 | ₩3,625 | ₩3,229 | ₩3,605 | +11.62% | 99.1만 |
|---|
| 2026.04.02 | ₩3,055 | ₩3,270 | ₩2,961 | ₩3,256 | +6.58% | 104만 |
|---|
| 2026.04.01 | ₩2,988 | ₩3,229 | ₩2,921 | ₩3,216 | +7.62% | 98.5만 |
|---|
| 2026.03.31 | ₩2,894 | ₩2,948 | ₩2,734 | ₩2,948 | +1.85% | 180.8만 |
|---|
| 2026.03.30 | ₩2,747 | ₩2,881 | ₩2,720 | ₩2,854 | +3.90% | 151.9만 |
|---|
| 2026.03.27 | ₩2,854 | ₩2,988 | ₩2,720 | ₩2,747 | -3.76% | 187.8만 |
|---|
| 2026.03.26 | ₩2,827 | ₩2,915 | ₩2,814 | ₩2,894 | +2.37% | 87.7만 |
|---|
| 2026.03.25 | ₩2,908 | ₩2,988 | ₩2,740 | ₩2,894 | -0.46% | 93만 |
|---|
| 2026.03.24 | ₩3,015 | ₩3,116 | ₩2,894 | ₩2,894 | -4.00% | 162.5만 |
|---|
| 2026.03.23 | ₩2,961 | ₩3,062 | ₩2,888 | ₩2,988 | +0.90% | 176.7만 |
|---|
| 2026.03.20 | ₩3,176 | ₩3,176 | ₩2,842 | ₩2,881 | -9.28% | 231.9만 |
|---|
| 2026.03.19 | ₩2,935 | ₩3,276 | ₩2,881 | ₩3,162 | +7.76% | 329.8만 |
|---|
| 2026.03.18 | ₩2,626 | ₩2,935 | ₩2,626 | ₩2,693 | +2.55% | 320.9만 |
|---|
| 2026.03.17 | ₩2,519 | ₩2,667 | ₩2,519 | ₩2,653 | +5.32% | 300.3만 |
|---|
| 2026.03.16 | ₩2,573 | ₩2,640 | ₩2,345 | ₩2,466 | -4.17% | 342.6만 |
|---|
| 2026.03.13 | ₩2,827 | ₩3,069 | ₩2,499 | ₩2,613 | -7.58% | 1019.5만 |
|---|
| 2026.03.12 | ₩4,328 | ₩4,610 | ₩4,328 | ₩4,556 | +5.26% | 140.1만 |
|---|
| 2026.03.11 | ₩4,301 | ₩4,435 | ₩4,249 | ₩4,409 | +2.49% | 67.9만 |
|---|
| 2026.03.10 | ₩4,529 | ₩4,556 | ₩4,288 | ₩4,288 | -5.33% | 60.2만 |
|---|
| 2026.03.09 | ₩4,623 | ₩4,784 | ₩4,389 | ₩4,516 | -2.32% | 70.2만 |
|---|
| 2026.03.06 | ₩5,052 | ₩5,214 | ₩4,717 | ₩4,811 | -4.77% | 48.4만 |
|---|
| 2026.03.05 | ₩5,052 | ₩5,280 | ₩5,032 | ₩5,226 | +3.45% | 66.1만 |
|---|
| 2026.03.04 | ₩5,025 | ₩5,280 | ₩4,945 | ₩5,065 | +0.80% | 112만 |
|---|
| 2026.03.03 | ₩4,543 | ₩5,119 | ₩4,536 | ₩4,945 | +8.85% | 95만 |
|---|
| 2026.03.02 | ₩4,502 | ₩4,730 | ₩4,502 | ₩4,690 | +4.17% | 59만 |
|---|
| 2026.02.27 | ₩5,025 | ₩5,038 | ₩4,630 | ₩4,690 | -6.67% | 198.3만 |
|---|
| 2026.02.26 | ₩4,971 | ₩5,226 | ₩4,971 | ₩5,105 | +2.70% | 44.6만 |
|---|
| 2026.02.25 | ₩5,025 | ₩5,092 | ₩4,891 | ₩5,079 | +1.07% | 45.6만 |
|---|
| 2026.02.24 | ₩4,945 | ₩5,092 | ₩4,871 | ₩4,985 | +0.81% | 53.2만 |
|---|
| 2026.02.23 | ₩5,548 | ₩5,643 | ₩4,971 | ₩4,985 | -10.14% | 78.6만 |
|---|
| 2026.02.20 | ₩5,521 | ₩5,749 | ₩5,481 | ₩5,601 | +1.46% | 47.7만 |
|---|
| 2026.02.19 | ₩5,682 | ₩5,706 | ₩5,461 | ₩5,521 | -2.83% | 56만 |
|---|
| 2026.02.18 | ₩5,762 | ₩5,950 | ₩5,668 | ₩5,682 | -1.40% | 61.6만 |
|---|
| 2026.02.17 | ₩5,802 | ₩5,842 | ₩5,561 | ₩5,802 | 0.00% | 94.3만 |
|---|
| 2026.02.13 | ₩6,110 | ₩6,151 | ₩5,668 | ₩5,802 | -5.04% | 115만 |
|---|
| 2026.02.12 | ₩6,646 | ₩6,646 | ₩6,131 | ₩6,177 | -7.06% | 64.4만 |
|---|
| 2026.02.11 | ₩6,740 | ₩6,807 | ₩6,325 | ₩6,512 | -3.38% | 56.5만 |
|---|
| 2026.02.10 | ₩6,486 | ₩6,921 | ₩6,445 | ₩6,700 | +3.31% | 69.8만 |
|---|
| 2026.02.09 | ₩6,539 | ₩6,566 | ₩6,204 | ₩6,512 | -0.41% | 35.6만 |
|---|
| 2026.02.06 | ₩6,325 | ₩6,519 | ₩6,244 | ₩6,472 | +2.33% | 54.2만 |
|---|
| 2026.02.05 | ₩6,338 | ₩6,405 | ₩6,124 | ₩6,191 | -2.33% | 57.6만 |
|---|
| 2026.02.04 | ₩6,231 | ₩6,466 | ₩6,231 | ₩6,365 | +2.15% | 55만 |
|---|
| 2026.02.03 | ₩6,432 | ₩6,526 | ₩5,896 | ₩6,137 | -4.58% | 120.7만 |
|---|
| 2026.02.02 | ₩6,244 | ₩6,573 | ₩6,244 | ₩6,432 | +3.00% | 96.1만 |
|---|
| 2026.01.30 | ₩6,298 | ₩6,486 | ₩6,017 | ₩6,258 | -0.64% | 196.2만 |
|---|
| 2026.01.29 | ₩5,923 | ₩6,365 | ₩5,869 | ₩6,311 | +6.56% | 94.4만 |
|---|
| 2026.01.28 | ₩5,883 | ₩6,419 | ₩5,836 | ₩5,896 | +0.23% | 195.2만 |
|---|
| 2026.01.27 | ₩5,628 | ₩5,909 | ₩5,581 | ₩5,896 | +4.76% | 111만 |
|---|
| 2026.01.26 | ₩5,816 | ₩5,876 | ₩5,655 | ₩5,655 | -2.76% | 56.8만 |
|---|
| 2026.01.23 | ₩5,950 | ₩5,950 | ₩5,708 | ₩5,775 | -2.93% | 72.2만 |
|---|
| 2026.01.22 | ₩5,869 | ₩6,285 | ₩5,869 | ₩5,923 | +0.91% | 90.5만 |
|---|
| 2026.01.21 | ₩5,641 | ₩5,963 | ₩5,628 | ₩5,802 | +2.85% | 81.4만 |
|---|
| 2026.01.20 | ₩5,695 | ₩5,876 | ₩5,615 | ₩5,641 | -0.94% | 92.3만 |
|---|
| 2026.01.16 | ₩5,762 | ₩5,983 | ₩5,695 | ₩5,869 | +1.86% | 100.4만 |
|---|
| 2026.01.15 | ₩5,695 | ₩5,829 | ₩5,534 | ₩5,829 | +2.35% | 64.7만 |
|---|
| 2026.01.14 | ₩5,641 | ₩5,708 | ₩5,554 | ₩5,682 | +0.71% | 77.3만 |
|---|
| 2026.01.13 | ₩6,017 | ₩6,168 | ₩5,621 | ₩5,682 | -5.57% | 73.1만 |
|---|
| 2026.01.12 | ₩6,070 | ₩6,211 | ₩5,950 | ₩5,963 | -1.77% | 42.4만 |
|---|
| 2026.01.09 | ₩6,030 | ₩6,258 | ₩5,743 | ₩6,110 | +1.33% | 60.3만 |
|---|
| 2026.01.08 | ₩5,896 | ₩6,176 | ₩5,856 | ₩6,017 | +2.05% | 137.4만 |
|---|
| 2026.01.07 | ₩6,164 | ₩6,285 | ₩5,936 | ₩5,950 | -3.48% | 44.6만 |
|---|
| 2026.01.06 | ₩5,936 | ₩6,171 | ₩5,856 | ₩6,124 | +3.16% | 72.2만 |
|---|
| 2026.01.05 | ₩5,601 | ₩5,976 | ₩5,601 | ₩5,842 | +4.31% | 45.3만 |
|---|
| 2026.01.02 | ₩5,816 | ₩5,918 | ₩5,534 | ₩5,574 | -4.15% | 56.4만 |
|---|
| 2025.12.31 | ₩5,789 | ₩5,869 | ₩5,702 | ₩5,789 | 0.00% | 53.3만 |
|---|
| 2025.12.30 | ₩5,749 | ₩6,023 | ₩5,708 | ₩5,842 | +1.63% | 63.4만 |
|---|
| 2025.12.29 | ₩5,695 | ₩5,802 | ₩5,655 | ₩5,749 | +0.94% | 49만 |
|---|
| 2025.12.26 | ₩5,708 | ₩5,789 | ₩5,641 | ₩5,735 | +0.47% | 41.6만 |
|---|
| 2025.12.24 | ₩5,628 | ₩5,775 | ₩5,604 | ₩5,735 | +1.90% | 19.5만 |
|---|
| 2025.12.23 | ₩5,668 | ₩5,755 | ₩5,353 | ₩5,655 | -0.24% | 97.2만 |
|---|
| 2025.12.22 | ₩6,070 | ₩6,070 | ₩5,675 | ₩5,695 | -6.18% | 58만 |
|---|
| 2025.12.19 | ₩6,218 | ₩6,311 | ₩6,070 | ₩6,070 | -2.37% | 91.8만 |
|---|
| 2025.12.18 | ₩6,311 | ₩6,412 | ₩6,171 | ₩6,258 | -0.85% | 60.1만 |
|---|
| 2025.12.17 | ₩6,070 | ₩6,338 | ₩6,003 | ₩6,218 | +2.43% | 82.4만 |
|---|
| 2025.12.16 | ₩6,258 | ₩6,285 | ₩6,084 | ₩6,097 | -2.57% | 94.6만 |
|---|
| 2025.12.15 | ₩6,231 | ₩6,338 | ₩6,023 | ₩6,285 | +0.86% | 91.9만 |
|---|
| 2025.12.12 | ₩6,218 | ₩6,317 | ₩6,151 | ₩6,164 | -0.86% | 58.9만 |
|---|
| 2025.12.11 | ₩6,070 | ₩6,244 | ₩5,990 | ₩6,191 | +1.99% | 101.1만 |
|---|
| 2025.12.10 | ₩5,909 | ₩6,046 | ₩5,789 | ₩5,923 | +0.23% | 47.1만 |
|---|
| 2025.12.09 | ₩5,628 | ₩5,983 | ₩5,611 | ₩5,909 | +5.00% | 77.6만 |
|---|
| 2025.12.08 | ₩5,789 | ₩5,869 | ₩5,548 | ₩5,628 | -2.78% | 76.1만 |
|---|
| 2025.12.05 | ₩6,124 | ₩6,177 | ₩5,769 | ₩5,789 | -5.47% | 98.6만 |
|---|
| 2025.12.04 | ₩5,963 | ₩6,164 | ₩5,896 | ₩6,124 | +2.70% | 98.4만 |
|---|
| 2025.12.03 | ₩5,306 | ₩5,963 | ₩5,239 | ₩5,816 | +9.60% | 159.8만 |
|---|
| 2025.12.02 | ₩5,440 | ₩5,749 | ₩5,360 | ₩5,641 | +3.69% | 97.4만 |
|---|
| 2025.12.01 | ₩5,226 | ₩5,467 | ₩5,172 | ₩5,360 | +2.56% | 96만 |
|---|
| 2025.11.28 | ₩5,239 | ₩5,347 | ₩5,199 | ₩5,333 | +1.79% | 45.6만 |
|---|
| 2025.11.26 | ₩5,239 | ₩5,340 | ₩5,189 | ₩5,199 | -0.77% | 55.3만 |
|---|
| 2025.11.25 | ₩5,226 | ₩5,427 | ₩5,226 | ₩5,280 | +1.03% | 75.5만 |
|---|
| 2025.11.24 | ₩5,588 | ₩5,595 | ₩5,172 | ₩5,186 | -7.19% | 132.1만 |
|---|
| 2025.11.21 | ₩5,146 | ₩5,749 | ₩5,144 | ₩5,601 | +8.85% | 185.9만 |
|---|
| 2025.11.20 | ₩4,998 | ₩5,320 | ₩4,965 | ₩5,132 | +2.68% | 159.3만 |
|---|
| 2025.11.19 | ₩5,065 | ₩5,092 | ₩4,851 | ₩4,931 | -2.65% | 170.6만 |
|---|
| 2025.11.18 | ₩4,878 | ₩5,105 | ₩4,837 | ₩5,038 | +3.30% | 156.1만 |
|---|
| 2025.11.17 | ₩5,239 | ₩5,313 | ₩4,864 | ₩4,931 | -5.88% | 167.6만 |
|---|
| 2025.11.14 | ₩5,347 | ₩5,621 | ₩5,239 | ₩5,293 | -1.00% | 171.4만 |
|---|
| 2025.11.13 | ₩5,092 | ₩5,802 | ₩5,092 | ₩5,414 | +6.32% | 432만 |
|---|
| 2025.11.12 | ₩6,807 | ₩6,998 | ₩6,479 | ₩6,700 | -1.57% | 185.5만 |
|---|
| 2025.11.11 | ₩6,982 | ₩7,062 | ₩6,814 | ₩6,848 | -1.92% | 116만 |
|---|
| 2025.11.10 | ₩7,424 | ₩7,713 | ₩6,975 | ₩6,982 | -5.96% | 87.2만 |
|---|
| 2025.11.07 | ₩6,968 | ₩7,531 | ₩6,968 | ₩7,370 | +5.77% | 78.9만 |
|---|
| 2025.11.06 | ₩7,464 | ₩7,531 | ₩7,008 | ₩7,062 | -5.39% | 101.8만 |
|---|
| 2025.11.05 | ₩7,893 | ₩7,906 | ₩7,343 | ₩7,491 | -5.09% | 78.4만 |
|---|
| 2025.11.04 | ₩7,973 | ₩8,094 | ₩7,759 | ₩7,826 | -1.85% | 149.6만 |
|---|
| 2025.11.03 | ₩7,853 | ₩8,080 | ₩7,719 | ₩8,080 | +2.90% | 60.7만 |
|---|
| 2025.10.31 | ₩7,585 | ₩7,953 | ₩7,451 | ₩7,906 | +4.24% | 79.1만 |
|---|
| 2025.10.30 | ₩7,424 | ₩7,645 | ₩7,317 | ₩7,544 | +1.62% | 67.4만 |
|---|
| 2025.10.29 | ₩7,705 | ₩7,799 | ₩7,551 | ₩7,611 | -1.22% | 74.6만 |
|---|
| 2025.10.28 | ₩8,040 | ₩8,047 | ₩7,752 | ₩7,839 | -2.50% | 63.7만 |
|---|
| 2025.10.27 | ₩8,295 | ₩8,316 | ₩7,966 | ₩8,054 | -2.91% | 50.1만 |
|---|
| 2025.10.24 | ₩8,080 | ₩8,402 | ₩8,054 | ₩8,188 | +1.33% | 132.1만 |
|---|
| 2025.10.23 | ₩7,799 | ₩8,047 | ₩7,765 | ₩8,040 | +3.09% | 52.5만 |
|---|
| 2025.10.22 | ₩7,933 | ₩8,040 | ₩7,745 | ₩7,826 | -1.35% | 56.6만 |
|---|
| 2025.10.21 | ₩7,906 | ₩8,121 | ₩7,879 | ₩7,906 | 0.00% | 61.6만 |
|---|
| 2025.10.20 | ₩7,866 | ₩8,000 | ₩7,753 | ₩7,893 | +0.34% | 58.1만 |
|---|
| 2025.10.17 | ₩7,745 | ₩7,866 | ₩7,638 | ₩7,826 | +1.04% | 80.3만 |
|---|
| 2025.10.16 | ₩7,799 | ₩8,023 | ₩7,658 | ₩7,772 | -0.34% | 94.5만 |
|---|
| 2025.10.15 | ₩7,933 | ₩8,134 | ₩7,705 | ₩7,799 | -1.69% | 119.4만 |
|---|
| 2025.10.14 | ₩7,625 | ₩7,993 | ₩7,585 | ₩7,879 | +3.34% | 60.3만 |
|---|
| 2025.10.13 | ₩7,692 | ₩7,946 | ₩7,625 | ₩7,786 | +1.22% | 76만 |
|---|
| 2025.10.10 | ₩8,255 | ₩8,389 | ₩7,611 | ₩7,625 | -7.63% | 88.3만 |
|---|