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 | ₩2,664 | ₩2,664 | ₩2,497 | ₩2,504 | -6.03% | 65.4만 |
| 2026.10.08 | ₩2,584 | ₩2,651 | ₩2,571 | ₩2,638 | +2.07% | 62.3만 |
| 2026.10.07 | ₩2,651 | ₩2,671 | ₩2,597 | ₩2,638 | -0.51% | 46.3만 |
| 2026.10.06 | ₩2,504 | ₩2,678 | ₩2,450 | ₩2,678 | +6.95% | 81.6만 |
| 2026.10.05 | ₩2,463 | ₩2,544 | ₩2,423 | ₩2,423 | -1.63% | 94만 |
| 2026.10.02 | ₩2,490 | ₩2,550 | ₩2,423 | ₩2,490 | 0.00% | 58.5만 |
| 2026.10.01 | ₩2,450 | ₩2,631 | ₩2,450 | ₩2,477 | +1.09% | 87만 |
| 2026.09.30 | ₩2,638 | ₩2,638 | ₩2,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,490 |
| -5.58% |
| 121.2만 |
| 2026.09.29 | ₩2,704 | ₩2,731 | ₩2,571 | ₩2,597 | -3.96% | 53.5만 |
|---|
| 2026.09.28 | ₩2,852 | ₩2,943 | ₩2,684 | ₩2,691 | -5.63% | 58.6만 |
|---|
| 2026.09.25 | ₩2,919 | ₩2,932 | ₩2,825 | ₩2,838 | -2.75% | 60만 |
|---|
| 2026.09.24 | ₩2,959 | ₩2,979 | ₩2,892 | ₩2,945 | -0.45% | 36.5만 |
|---|
| 2026.09.23 | ₩3,026 | ₩3,073 | ₩2,885 | ₩2,945 | -2.65% | 96만 |
|---|
| 2026.09.22 | ₩3,079 | ₩3,186 | ₩3,039 | ₩3,106 | +0.87% | 39.2만 |
|---|
| 2026.09.21 | ₩2,999 | ₩3,079 | ₩2,919 | ₩3,066 | +2.23% | 50.8만 |
|---|
| 2026.09.18 | ₩3,133 | ₩3,240 | ₩2,972 | ₩2,999 | -4.27% | 91.3만 |
|---|
| 2026.09.17 | ₩3,186 | ₩3,240 | ₩3,126 | ₩3,160 | -0.84% | 49.9만 |
|---|
| 2026.09.16 | ₩3,173 | ₩3,173 | ₩3,079 | ₩3,133 | -1.27% | 48.3만 |
|---|
| 2026.09.15 | ₩3,227 | ₩3,227 | ₩3,073 | ₩3,106 | -3.73% | 47.3만 |
|---|
| 2026.09.14 | ₩3,133 | ₩3,233 | ₩3,119 | ₩3,186 | +1.71% | 66.3만 |
|---|
| 2026.09.11 | ₩3,441 | ₩3,454 | ₩3,173 | ₩3,173 | -7.78% | 82만 |
|---|
| 2026.09.10 | ₩3,441 | ₩3,441 | ₩3,340 | ₩3,360 | -2.33% | 42.7만 |
|---|
| 2026.09.09 | ₩3,401 | ₩3,468 | ₩3,347 | ₩3,401 | 0.00% | 56.2만 |
|---|
| 2026.09.08 | ₩3,521 | ₩3,588 | ₩3,454 | ₩3,454 | -1.90% | 50.5만 |
|---|
| 2026.09.04 | ₩3,575 | ₩3,668 | ₩3,502 | ₩3,575 | 0.00% | 54.1만 |
|---|
| 2026.09.03 | ₩3,387 | ₩3,601 | ₩3,354 | ₩3,601 | +6.32% | 65.3만 |
|---|
| 2026.09.02 | ₩3,347 | ₩3,427 | ₩3,347 | ₩3,360 | +0.40% | 74.8만 |
|---|
| 2026.09.01 | ₩3,347 | ₩3,427 | ₩3,287 | ₩3,347 | 0.00% | 72만 |
|---|
| 2026.08.31 | ₩3,535 | ₩3,548 | ₩3,268 | ₩3,374 | -4.55% | 69.6만 |
|---|
| 2026.08.28 | ₩3,401 | ₩3,548 | ₩3,360 | ₩3,481 | +2.36% | 77.8만 |
|---|
| 2026.08.27 | ₩3,347 | ₩3,521 | ₩3,347 | ₩3,387 | +1.20% | 62.8만 |
|---|
| 2026.08.26 | ₩3,374 | ₩3,441 | ₩3,334 | ₩3,334 | -1.19% | 51.3만 |
|---|
| 2026.08.25 | ₩3,481 | ₩3,516 | ₩3,387 | ₩3,401 | -2.31% | 66.1만 |
|---|
| 2026.08.24 | ₩3,655 | ₩3,695 | ₩3,481 | ₩3,494 | -4.40% | 79.6만 |
|---|
| 2026.08.21 | ₩3,709 | ₩3,789 | ₩3,588 | ₩3,682 | -0.72% | 96.8만 |
|---|
| 2026.08.20 | ₩3,856 | ₩3,936 | ₩3,682 | ₩3,722 | -3.47% | 96.5만 |
|---|
| 2026.08.19 | ₩3,575 | ₩3,975 | ₩3,571 | ₩3,896 | +8.99% | 150.2만 |
|---|
| 2026.08.18 | ₩3,374 | ₩3,769 | ₩3,340 | ₩3,642 | +7.94% | 197.9만 |
|---|
| 2026.08.17 | ₩3,508 | ₩3,682 | ₩3,294 | ₩3,427 | -2.29% | 362.7만 |
|---|
| 2026.08.14 | ₩4,753 | ₩4,914 | ₩3,427 | ₩3,481 | -26.76% | 712.7만 |
|---|
| 2026.08.13 | ₩6,453 | ₩6,574 | ₩6,226 | ₩6,467 | +0.21% | 60.5만 |
|---|
| 2026.08.12 | ₩6,386 | ₩6,480 | ₩6,139 | ₩6,212 | -2.73% | 53.1만 |
|---|
| 2026.08.11 | ₩6,694 | ₩6,708 | ₩6,393 | ₩6,400 | -4.40% | 39.2만 |
|---|
| 2026.08.10 | ₩6,868 | ₩6,962 | ₩6,694 | ₩6,734 | -1.95% | 33.8만 |
|---|
| 2026.08.07 | ₩6,855 | ₩7,016 | ₩6,761 | ₩6,922 | +0.98% | 30.9만 |
|---|
| 2026.08.06 | ₩7,096 | ₩7,096 | ₩6,761 | ₩6,841 | -3.58% | 52.2만 |
|---|
| 2026.08.05 | ₩7,350 | ₩7,457 | ₩6,962 | ₩7,069 | -3.83% | 45.4만 |
|---|
| 2026.08.04 | ₩7,190 | ₩7,424 | ₩7,190 | ₩7,337 | +2.05% | 32.8만 |
|---|
| 2026.08.03 | ₩7,310 | ₩7,417 | ₩7,096 | ₩7,243 | -0.92% | 39만 |
|---|
| 2026.07.31 | ₩7,123 | ₩7,350 | ₩6,962 | ₩7,163 | +0.56% | 46.1만 |
|---|
| 2026.07.30 | ₩7,216 | ₩7,230 | ₩6,975 | ₩7,203 | -0.19% | 38.1만 |
|---|
| 2026.07.29 | ₩7,042 | ₩7,524 | ₩6,989 | ₩7,297 | +3.61% | 75.2만 |
|---|
| 2026.07.28 | ₩6,975 | ₩7,350 | ₩6,815 | ₩7,069 | +1.34% | 57만 |
|---|
| 2026.07.27 | ₩6,681 | ₩7,069 | ₩6,661 | ₩6,815 | +2.00% | 37.1만 |
|---|
| 2026.07.24 | ₩6,547 | ₩6,761 | ₩6,507 | ₩6,600 | +0.82% | 40.6만 |
|---|
| 2026.07.23 | ₩6,560 | ₩6,587 | ₩6,267 | ₩6,467 | -1.43% | 55.1만 |
|---|
| 2026.07.22 | ₩6,721 | ₩6,801 | ₩6,600 | ₩6,627 | -1.39% | 34만 |
|---|
| 2026.07.21 | ₩6,895 | ₩7,029 | ₩6,734 | ₩6,775 | -1.75% | 36.9만 |
|---|
| 2026.07.20 | ₩7,082 | ₩7,129 | ₩6,868 | ₩6,962 | -1.70% | 29.1만 |
|---|
| 2026.07.17 | ₩6,828 | ₩7,297 | ₩6,828 | ₩6,989 | +2.35% | 37.4만 |
|---|
| 2026.07.16 | ₩7,042 | ₩7,176 | ₩6,949 | ₩7,002 | -0.57% | 36.5만 |
|---|
| 2026.07.15 | ₩6,855 | ₩7,283 | ₩6,795 | ₩7,082 | +3.32% | 45.7만 |
|---|
| 2026.07.14 | ₩6,801 | ₩6,935 | ₩6,721 | ₩6,748 | -0.79% | 39.7만 |
|---|
| 2026.07.13 | ₩6,828 | ₩7,042 | ₩6,600 | ₩6,841 | +0.20% | 98.6만 |
|---|
| 2026.07.10 | ₩6,841 | ₩6,841 | ₩6,741 | ₩6,748 | -1.37% | 32.8만 |
|---|
| 2026.07.09 | ₩6,574 | ₩6,761 | ₩6,480 | ₩6,761 | +2.85% | 50.2만 |
|---|
| 2026.07.08 | ₩6,761 | ₩6,815 | ₩6,534 | ₩6,600 | -2.38% | 64.8만 |
|---|
| 2026.07.07 | ₩6,600 | ₩6,815 | ₩6,346 | ₩6,815 | +3.25% | 58.9만 |
|---|
| 2026.07.06 | ₩6,480 | ₩6,801 | ₩6,306 | ₩6,600 | +1.86% | 55.9만 |
|---|
| 2026.07.02 | ₩6,547 | ₩6,587 | ₩6,313 | ₩6,493 | -0.82% | 68.5만 |
|---|
| 2026.07.01 | ₩5,757 | ₩6,647 | ₩5,663 | ₩6,426 | +11.63% | 97.6만 |
|---|
| 2026.06.30 | ₩5,730 | ₩5,864 | ₩5,590 | ₩5,690 | -0.70% | 80.4만 |
|---|
| 2026.06.29 | ₩5,730 | ₩5,965 | ₩5,576 | ₩5,770 | +0.70% | 260.6만 |
|---|
| 2026.06.26 | ₩5,570 | ₩5,811 | ₩5,406 | ₩5,650 | +1.44% | 134.3만 |
|---|
| 2026.06.25 | ₩5,610 | ₩5,784 | ₩5,529 | ₩5,610 | 0.00% | 35.8만 |
|---|
| 2026.06.24 | ₩5,703 | ₩5,750 | ₩5,442 | ₩5,596 | -1.88% | 42.2만 |
|---|
| 2026.06.23 | ₩5,489 | ₩5,737 | ₩5,469 | ₩5,623 | +2.44% | 39.1만 |
|---|
| 2026.06.22 | ₩5,462 | ₩5,764 | ₩5,449 | ₩5,489 | +0.49% | 79.7만 |
|---|
| 2026.06.18 | ₩5,221 | ₩5,623 | ₩5,114 | ₩5,570 | +6.67% | 97.8만 |
|---|
| 2026.06.17 | ₩5,088 | ₩5,355 | ₩4,994 | ₩5,275 | +3.68% | 103.7만 |
|---|
| 2026.06.16 | ₩5,396 | ₩5,596 | ₩5,081 | ₩5,088 | -5.71% | 91.6만 |
|---|
| 2026.06.15 | ₩5,650 | ₩5,757 | ₩5,288 | ₩5,342 | -5.45% | 55.1만 |
|---|
| 2026.06.12 | ₩5,690 | ₩5,991 | ₩5,509 | ₩5,529 | -2.82% | 79.1만 |
|---|
| 2026.06.11 | ₩5,302 | ₩5,603 | ₩5,215 | ₩5,583 | +5.30% | 54.4만 |
|---|
| 2026.06.10 | ₩5,195 | ₩5,409 | ₩5,195 | ₩5,208 | +0.26% | 41.9만 |
|---|
| 2026.06.09 | ₩5,235 | ₩5,509 | ₩5,128 | ₩5,168 | -1.28% | 62.4만 |
|---|
| 2026.06.08 | ₩5,342 | ₩5,355 | ₩5,155 | ₩5,155 | -3.51% | 46.2만 |
|---|
| 2026.06.05 | ₩5,449 | ₩5,509 | ₩5,201 | ₩5,288 | -2.95% | 74.6만 |
|---|
| 2026.06.04 | ₩5,128 | ₩5,449 | ₩5,108 | ₩5,422 | +5.74% | 59만 |
|---|
| 2026.06.03 | ₩5,168 | ₩5,228 | ₩4,920 | ₩5,047 | -2.33% | 68.2만 |
|---|
| 2026.06.02 | ₩5,355 | ₩5,409 | ₩5,128 | ₩5,248 | -2.00% | 62.1만 |
|---|
| 2026.06.01 | ₩5,181 | ₩5,483 | ₩5,181 | ₩5,382 | +3.88% | 79.1만 |
|---|
| 2026.05.29 | ₩5,101 | ₩5,442 | ₩5,041 | ₩5,141 | +0.79% | 95.5만 |
|---|
| 2026.05.28 | ₩5,021 | ₩5,155 | ₩4,980 | ₩5,114 | +1.87% | 122.7만 |
|---|
| 2026.05.27 | ₩5,195 | ₩5,422 | ₩5,007 | ₩5,088 | -2.06% | 99.8만 |
|---|
| 2026.05.26 | ₩4,753 | ₩5,208 | ₩4,713 | ₩5,061 | +6.48% | 128.6만 |
|---|
| 2026.05.22 | ₩5,034 | ₩5,141 | ₩4,753 | ₩4,793 | -4.79% | 59.8만 |
|---|
| 2026.05.21 | ₩4,833 | ₩5,054 | ₩4,673 | ₩4,967 | +2.77% | 93.4만 |
|---|
| 2026.05.20 | ₩5,007 | ₩5,155 | ₩4,686 | ₩4,900 | -2.14% | 114.6만 |
|---|
| 2026.05.19 | ₩5,155 | ₩5,329 | ₩4,847 | ₩4,847 | -5.97% | 132.9만 |
|---|
| 2026.05.18 | ₩5,596 | ₩5,851 | ₩5,208 | ₩5,208 | -6.94% | 130.9만 |
|---|
| 2026.05.15 | ₩6,132 | ₩6,333 | ₩4,954 | ₩5,382 | -12.23% | 303.2만 |
|---|
| 2026.05.14 | ₩5,583 | ₩6,226 | ₩5,422 | ₩5,851 | +4.80% | 299.3만 |
|---|
| 2026.05.13 | ₩5,623 | ₩5,623 | ₩5,362 | ₩5,503 | -2.14% | 79.9만 |
|---|
| 2026.05.12 | ₩4,873 | ₩5,744 | ₩4,766 | ₩5,610 | +15.11% | 252만 |
|---|
| 2026.05.11 | ₩5,208 | ₩5,248 | ₩4,927 | ₩4,940 | -5.14% | 63.2만 |
|---|
| 2026.05.08 | ₩5,208 | ₩5,322 | ₩4,887 | ₩5,248 | +0.77% | 86.2만 |
|---|
| 2026.05.07 | ₩5,623 | ₩5,784 | ₩5,188 | ₩5,248 | -6.67% | 48.5만 |
|---|
| 2026.05.06 | ₩5,409 | ₩5,650 | ₩5,242 | ₩5,610 | +3.71% | 196.9만 |
|---|
| 2026.05.05 | ₩5,342 | ₩5,449 | ₩5,228 | ₩5,329 | -0.25% | 79.7만 |
|---|
| 2026.05.04 | ₩5,623 | ₩5,918 | ₩5,295 | ₩5,329 | -5.24% | 101.6만 |
|---|
| 2026.05.01 | ₩5,302 | ₩5,690 | ₩5,302 | ₩5,570 | +5.05% | 101.3만 |
|---|
| 2026.04.30 | ₩5,074 | ₩5,315 | ₩4,994 | ₩5,262 | +3.69% | 56.2만 |
|---|
| 2026.04.29 | ₩5,128 | ₩5,221 | ₩4,860 | ₩5,088 | -0.78% | 56.6만 |
|---|
| 2026.04.28 | ₩4,900 | ₩5,302 | ₩4,820 | ₩5,168 | +5.46% | 93.1만 |
|---|
| 2026.04.27 | ₩4,458 | ₩4,954 | ₩4,445 | ₩4,847 | +8.71% | 87.6만 |
|---|
| 2026.04.24 | ₩4,378 | ₩4,626 | ₩4,338 | ₩4,512 | +3.06% | 55.6만 |
|---|
| 2026.04.23 | ₩4,619 | ₩4,719 | ₩4,331 | ₩4,458 | -3.48% | 69.1만 |
|---|
| 2026.04.22 | ₩4,472 | ₩4,699 | ₩4,432 | ₩4,592 | +2.69% | 98.2만 |
|---|
| 2026.04.21 | ₩4,391 | ₩4,552 | ₩4,284 | ₩4,445 | +1.22% | 113.3만 |
|---|
| 2026.04.20 | ₩4,124 | ₩4,512 | ₩4,124 | ₩4,458 | +8.12% | 66.1만 |
|---|
| 2026.04.17 | ₩4,177 | ₩4,256 | ₩4,117 | ₩4,137 | -0.96% | 102.7만 |
|---|
| 2026.04.16 | ₩4,137 | ₩4,191 | ₩4,003 | ₩4,030 | -2.59% | 63.7만 |
|---|
| 2026.04.15 | ₩3,963 | ₩4,251 | ₩3,963 | ₩4,097 | +3.38% | 105.9만 |
|---|
| 2026.04.14 | ₩4,030 | ₩4,244 | ₩3,929 | ₩4,017 | -0.33% | 87만 |
|---|
| 2026.04.13 | ₩3,816 | ₩4,191 | ₩3,668 | ₩4,003 | +4.91% | 153.1만 |
|---|
| 2026.04.10 | ₩3,896 | ₩4,083 | ₩3,776 | ₩3,869 | -0.69% | 99만 |
|---|
| 2026.04.09 | ₩3,535 | ₩3,943 | ₩3,535 | ₩3,883 | +9.85% | 145만 |
|---|
| 2026.04.08 | ₩3,642 | ₩3,675 | ₩3,514 | ₩3,642 | 0.00% | 179.6만 |
|---|
| 2026.04.07 | ₩3,548 | ₩3,622 | ₩3,260 | ₩3,414 | -3.77% | 98.4만 |
|---|
| 2026.04.06 | ₩3,227 | ₩3,622 | ₩3,227 | ₩3,601 | +11.62% | 99.1만 |
|---|
| 2026.04.02 | ₩3,053 | ₩3,267 | ₩2,959 | ₩3,253 | +6.58% | 104만 |
|---|
| 2026.04.01 | ₩2,986 | ₩3,227 | ₩2,919 | ₩3,213 | +7.62% | 98.5만 |
|---|
| 2026.03.31 | ₩2,892 | ₩2,945 | ₩2,731 | ₩2,945 | +1.85% | 180.8만 |
|---|
| 2026.03.30 | ₩2,745 | ₩2,879 | ₩2,718 | ₩2,852 | +3.90% | 151.9만 |
|---|
| 2026.03.27 | ₩2,852 | ₩2,986 | ₩2,718 | ₩2,745 | -3.76% | 187.8만 |
|---|
| 2026.03.26 | ₩2,825 | ₩2,912 | ₩2,812 | ₩2,892 | +2.37% | 87.7만 |
|---|
| 2026.03.25 | ₩2,905 | ₩2,986 | ₩2,738 | ₩2,892 | -0.46% | 93만 |
|---|
| 2026.03.24 | ₩3,012 | ₩3,113 | ₩2,892 | ₩2,892 | -4.00% | 162.5만 |
|---|
| 2026.03.23 | ₩2,959 | ₩3,059 | ₩2,885 | ₩2,986 | +0.90% | 176.7만 |
|---|
| 2026.03.20 | ₩3,173 | ₩3,173 | ₩2,840 | ₩2,879 | -9.28% | 231.9만 |
|---|
| 2026.03.19 | ₩2,932 | ₩3,273 | ₩2,879 | ₩3,160 | +7.76% | 329.8만 |
|---|
| 2026.03.18 | ₩2,624 | ₩2,932 | ₩2,624 | ₩2,691 | +2.55% | 320.9만 |
|---|
| 2026.03.17 | ₩2,517 | ₩2,664 | ₩2,517 | ₩2,651 | +5.32% | 300.3만 |
|---|
| 2026.03.16 | ₩2,571 | ₩2,638 | ₩2,343 | ₩2,463 | -4.17% | 342.6만 |
|---|
| 2026.03.13 | ₩2,825 | ₩3,066 | ₩2,497 | ₩2,611 | -7.58% | 1019.5만 |
|---|
| 2026.03.12 | ₩4,324 | ₩4,606 | ₩4,324 | ₩4,552 | +5.26% | 140.1만 |
|---|
| 2026.03.11 | ₩4,298 | ₩4,432 | ₩4,245 | ₩4,405 | +2.49% | 67.9만 |
|---|
| 2026.03.10 | ₩4,525 | ₩4,552 | ₩4,284 | ₩4,284 | -5.33% | 60.2만 |
|---|
| 2026.03.09 | ₩4,619 | ₩4,780 | ₩4,385 | ₩4,512 | -2.32% | 70.2만 |
|---|
| 2026.03.06 | ₩5,047 | ₩5,209 | ₩4,713 | ₩4,806 | -4.77% | 48.4만 |
|---|
| 2026.03.05 | ₩5,047 | ₩5,275 | ₩5,027 | ₩5,221 | +3.45% | 66.1만 |
|---|
| 2026.03.04 | ₩5,021 | ₩5,275 | ₩4,940 | ₩5,061 | +0.80% | 112만 |
|---|
| 2026.03.03 | ₩4,539 | ₩5,114 | ₩4,532 | ₩4,940 | +8.85% | 95만 |
|---|
| 2026.03.02 | ₩4,499 | ₩4,726 | ₩4,499 | ₩4,686 | +4.17% | 59만 |
|---|
| 2026.02.27 | ₩5,021 | ₩5,034 | ₩4,626 | ₩4,686 | -6.67% | 198.3만 |
|---|
| 2026.02.26 | ₩4,967 | ₩5,221 | ₩4,967 | ₩5,101 | +2.70% | 44.6만 |
|---|
| 2026.02.25 | ₩5,021 | ₩5,088 | ₩4,887 | ₩5,074 | +1.07% | 45.6만 |
|---|
| 2026.02.24 | ₩4,940 | ₩5,088 | ₩4,867 | ₩4,980 | +0.81% | 53.2만 |
|---|
| 2026.02.23 | ₩5,543 | ₩5,638 | ₩4,967 | ₩4,980 | -10.14% | 78.6만 |
|---|
| 2026.02.20 | ₩5,516 | ₩5,744 | ₩5,476 | ₩5,596 | +1.46% | 47.7만 |
|---|
| 2026.02.19 | ₩5,677 | ₩5,701 | ₩5,456 | ₩5,516 | -2.83% | 56만 |
|---|
| 2026.02.18 | ₩5,757 | ₩5,944 | ₩5,663 | ₩5,677 | -1.40% | 61.6만 |
|---|
| 2026.02.17 | ₩5,797 | ₩5,837 | ₩5,556 | ₩5,797 | 0.00% | 94.3만 |
|---|
| 2026.02.13 | ₩6,105 | ₩6,145 | ₩5,663 | ₩5,797 | -5.04% | 115만 |
|---|
| 2026.02.12 | ₩6,641 | ₩6,641 | ₩6,125 | ₩6,172 | -7.06% | 64.4만 |
|---|
| 2026.02.11 | ₩6,734 | ₩6,801 | ₩6,319 | ₩6,507 | -3.38% | 56.5만 |
|---|
| 2026.02.10 | ₩6,480 | ₩6,915 | ₩6,440 | ₩6,694 | +3.31% | 69.8만 |
|---|
| 2026.02.09 | ₩6,534 | ₩6,560 | ₩6,199 | ₩6,507 | -0.41% | 35.6만 |
|---|
| 2026.02.06 | ₩6,319 | ₩6,513 | ₩6,239 | ₩6,467 | +2.33% | 54.2만 |
|---|
| 2026.02.05 | ₩6,333 | ₩6,400 | ₩6,118 | ₩6,185 | -2.33% | 57.6만 |
|---|
| 2026.02.04 | ₩6,226 | ₩6,460 | ₩6,226 | ₩6,359 | +2.15% | 55만 |
|---|
| 2026.02.03 | ₩6,426 | ₩6,520 | ₩5,891 | ₩6,132 | -4.58% | 120.7만 |
|---|
| 2026.02.02 | ₩6,239 | ₩6,567 | ₩6,239 | ₩6,426 | +3.00% | 96.1만 |
|---|
| 2026.01.30 | ₩6,293 | ₩6,480 | ₩6,011 | ₩6,252 | -0.64% | 196.2만 |
|---|
| 2026.01.29 | ₩5,918 | ₩6,359 | ₩5,864 | ₩6,306 | +6.56% | 94.4만 |
|---|
| 2026.01.28 | ₩5,878 | ₩6,413 | ₩5,831 | ₩5,891 | +0.23% | 195.2만 |
|---|
| 2026.01.27 | ₩5,623 | ₩5,904 | ₩5,576 | ₩5,891 | +4.76% | 111만 |
|---|
| 2026.01.26 | ₩5,811 | ₩5,871 | ₩5,650 | ₩5,650 | -2.76% | 56.8만 |
|---|
| 2026.01.23 | ₩5,944 | ₩5,944 | ₩5,703 | ₩5,770 | -2.93% | 72.2만 |
|---|
| 2026.01.22 | ₩5,864 | ₩6,279 | ₩5,864 | ₩5,918 | +0.91% | 90.5만 |
|---|
| 2026.01.21 | ₩5,637 | ₩5,958 | ₩5,623 | ₩5,797 | +2.85% | 81.4만 |
|---|
| 2026.01.20 | ₩5,690 | ₩5,871 | ₩5,610 | ₩5,637 | -0.94% | 92.3만 |
|---|
| 2026.01.16 | ₩5,757 | ₩5,978 | ₩5,690 | ₩5,864 | +1.86% | 100.4만 |
|---|
| 2026.01.15 | ₩5,690 | ₩5,824 | ₩5,529 | ₩5,824 | +2.35% | 64.7만 |
|---|
| 2026.01.14 | ₩5,637 | ₩5,703 | ₩5,549 | ₩5,677 | +0.71% | 77.3만 |
|---|
| 2026.01.13 | ₩6,011 | ₩6,163 | ₩5,616 | ₩5,677 | -5.57% | 73.1만 |
|---|
| 2026.01.12 | ₩6,065 | ₩6,206 | ₩5,944 | ₩5,958 | -1.77% | 42.4만 |
|---|
| 2026.01.09 | ₩6,025 | ₩6,252 | ₩5,738 | ₩6,105 | +1.33% | 60.3만 |
|---|
| 2026.01.08 | ₩5,891 | ₩6,171 | ₩5,851 | ₩6,011 | +2.05% | 137.4만 |
|---|
| 2026.01.07 | ₩6,159 | ₩6,279 | ₩5,931 | ₩5,944 | -3.48% | 44.6만 |
|---|
| 2026.01.06 | ₩5,931 | ₩6,165 | ₩5,851 | ₩6,118 | +3.16% | 72.2만 |
|---|
| 2026.01.05 | ₩5,596 | ₩5,971 | ₩5,596 | ₩5,837 | +4.31% | 45.3만 |
|---|
| 2026.01.02 | ₩5,811 | ₩5,912 | ₩5,529 | ₩5,570 | -4.15% | 56.4만 |
|---|
| 2025.12.31 | ₩5,784 | ₩5,864 | ₩5,697 | ₩5,784 | 0.00% | 53.3만 |
|---|
| 2025.12.30 | ₩5,744 | ₩6,018 | ₩5,703 | ₩5,837 | +1.63% | 63.4만 |
|---|
| 2025.12.29 | ₩5,690 | ₩5,797 | ₩5,650 | ₩5,744 | +0.94% | 49만 |
|---|
| 2025.12.26 | ₩5,703 | ₩5,784 | ₩5,637 | ₩5,730 | +0.47% | 41.6만 |
|---|
| 2025.12.24 | ₩5,623 | ₩5,770 | ₩5,599 | ₩5,730 | +1.90% | 19.5만 |
|---|
| 2025.12.23 | ₩5,663 | ₩5,750 | ₩5,349 | ₩5,650 | -0.24% | 97.2만 |
|---|
| 2025.12.22 | ₩6,065 | ₩6,065 | ₩5,670 | ₩5,690 | -6.18% | 58만 |
|---|
| 2025.12.19 | ₩6,212 | ₩6,306 | ₩6,065 | ₩6,065 | -2.37% | 91.8만 |
|---|
| 2025.12.18 | ₩6,306 | ₩6,406 | ₩6,165 | ₩6,252 | -0.85% | 60.1만 |
|---|
| 2025.12.17 | ₩6,065 | ₩6,333 | ₩5,998 | ₩6,212 | +2.43% | 82.4만 |
|---|
| 2025.12.16 | ₩6,252 | ₩6,279 | ₩6,078 | ₩6,092 | -2.57% | 94.6만 |
|---|
| 2025.12.15 | ₩6,226 | ₩6,333 | ₩6,018 | ₩6,279 | +0.86% | 91.9만 |
|---|
| 2025.12.12 | ₩6,212 | ₩6,311 | ₩6,145 | ₩6,159 | -0.86% | 58.9만 |
|---|
| 2025.12.11 | ₩6,065 | ₩6,239 | ₩5,985 | ₩6,185 | +1.99% | 101.1만 |
|---|
| 2025.12.10 | ₩5,904 | ₩6,041 | ₩5,784 | ₩5,918 | +0.23% | 47.1만 |
|---|
| 2025.12.09 | ₩5,623 | ₩5,978 | ₩5,606 | ₩5,904 | +5.00% | 77.6만 |
|---|
| 2025.12.08 | ₩5,784 | ₩5,864 | ₩5,543 | ₩5,623 | -2.78% | 76.1만 |
|---|
| 2025.12.05 | ₩6,118 | ₩6,172 | ₩5,764 | ₩5,784 | -5.47% | 98.6만 |
|---|
| 2025.12.04 | ₩5,958 | ₩6,159 | ₩5,891 | ₩6,118 | +2.70% | 98.4만 |
|---|
| 2025.12.03 | ₩5,302 | ₩5,958 | ₩5,235 | ₩5,811 | +9.60% | 159.8만 |
|---|
| 2025.12.02 | ₩5,436 | ₩5,744 | ₩5,355 | ₩5,637 | +3.69% | 97.4만 |
|---|
| 2025.12.01 | ₩5,221 | ₩5,462 | ₩5,168 | ₩5,355 | +2.56% | 96만 |
|---|
| 2025.11.28 | ₩5,235 | ₩5,342 | ₩5,195 | ₩5,329 | +1.79% | 45.6만 |
|---|
| 2025.11.26 | ₩5,235 | ₩5,335 | ₩5,184 | ₩5,195 | -0.77% | 55.3만 |
|---|
| 2025.11.25 | ₩5,221 | ₩5,422 | ₩5,221 | ₩5,275 | +1.03% | 75.5만 |
|---|
| 2025.11.24 | ₩5,583 | ₩5,590 | ₩5,168 | ₩5,181 | -7.19% | 132.1만 |
|---|
| 2025.11.21 | ₩5,141 | ₩5,744 | ₩5,140 | ₩5,596 | +8.85% | 185.9만 |
|---|
| 2025.11.20 | ₩4,994 | ₩5,315 | ₩4,960 | ₩5,128 | +2.68% | 159.3만 |
|---|
| 2025.11.19 | ₩5,061 | ₩5,088 | ₩4,847 | ₩4,927 | -2.65% | 170.6만 |
|---|
| 2025.11.18 | ₩4,873 | ₩5,101 | ₩4,833 | ₩5,034 | +3.30% | 156.1만 |
|---|
| 2025.11.17 | ₩5,235 | ₩5,309 | ₩4,860 | ₩4,927 | -5.88% | 167.6만 |
|---|
| 2025.11.14 | ₩5,342 | ₩5,616 | ₩5,235 | ₩5,288 | -1.00% | 171.4만 |
|---|
| 2025.11.13 | ₩5,088 | ₩5,797 | ₩5,088 | ₩5,409 | +6.32% | 432만 |
|---|
| 2025.11.12 | ₩6,801 | ₩6,991 | ₩6,473 | ₩6,694 | -1.57% | 185.5만 |
|---|
| 2025.11.11 | ₩6,975 | ₩7,056 | ₩6,808 | ₩6,841 | -1.92% | 116만 |
|---|
| 2025.11.10 | ₩7,417 | ₩7,706 | ₩6,969 | ₩6,975 | -5.96% | 87.2만 |
|---|
| 2025.11.07 | ₩6,962 | ₩7,524 | ₩6,962 | ₩7,364 | +5.77% | 78.9만 |
|---|
| 2025.11.06 | ₩7,457 | ₩7,524 | ₩7,002 | ₩7,056 | -5.39% | 101.8만 |
|---|
| 2025.11.05 | ₩7,886 | ₩7,899 | ₩7,337 | ₩7,484 | -5.09% | 78.4만 |
|---|
| 2025.11.04 | ₩7,966 | ₩8,087 | ₩7,752 | ₩7,819 | -1.85% | 149.6만 |
|---|
| 2025.11.03 | ₩7,846 | ₩8,073 | ₩7,712 | ₩8,073 | +2.90% | 60.7만 |
|---|
| 2025.10.31 | ₩7,578 | ₩7,946 | ₩7,444 | ₩7,899 | +4.24% | 79.1만 |
|---|
| 2025.10.30 | ₩7,417 | ₩7,638 | ₩7,310 | ₩7,538 | +1.62% | 67.4만 |
|---|
| 2025.10.29 | ₩7,698 | ₩7,792 | ₩7,544 | ₩7,605 | -1.22% | 74.6만 |
|---|
| 2025.10.28 | ₩8,033 | ₩8,040 | ₩7,745 | ₩7,832 | -2.50% | 63.7만 |
|---|
| 2025.10.27 | ₩8,287 | ₩8,309 | ₩7,959 | ₩8,046 | -2.91% | 50.1만 |
|---|
| 2025.10.24 | ₩8,073 | ₩8,395 | ₩8,046 | ₩8,180 | +1.33% | 132.1만 |
|---|
| 2025.10.23 | ₩7,792 | ₩8,040 | ₩7,759 | ₩8,033 | +3.09% | 52.5만 |
|---|
| 2025.10.22 | ₩7,926 | ₩8,033 | ₩7,738 | ₩7,819 | -1.35% | 56.6만 |
|---|
| 2025.10.21 | ₩7,899 | ₩8,113 | ₩7,872 | ₩7,899 | 0.00% | 61.6만 |
|---|
| 2025.10.20 | ₩7,859 | ₩7,993 | ₩7,747 | ₩7,886 | +0.34% | 58.1만 |
|---|
| 2025.10.17 | ₩7,738 | ₩7,859 | ₩7,631 | ₩7,819 | +1.04% | 80.3만 |
|---|
| 2025.10.16 | ₩7,792 | ₩8,016 | ₩7,651 | ₩7,765 | -0.34% | 94.5만 |
|---|
| 2025.10.15 | ₩7,926 | ₩8,127 | ₩7,698 | ₩7,792 | -1.69% | 119.4만 |
|---|
| 2025.10.14 | ₩7,618 | ₩7,986 | ₩7,578 | ₩7,872 | +3.34% | 60.3만 |
|---|
| 2025.10.13 | ₩7,685 | ₩7,939 | ₩7,618 | ₩7,779 | +1.22% | 76만 |
|---|
| 2025.10.10 | ₩8,247 | ₩8,381 | ₩7,605 | ₩7,618 | -7.63% | 88.3만 |
|---|