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 | ₩2,662 | ₩2,662 | ₩2,495 | ₩2,502 | -6.03% | 65.4만 |
| 2026.10.08 | ₩2,582 | ₩2,649 | ₩2,569 | ₩2,636 | +2.07% | 62.3만 |
| 2026.10.07 | ₩2,649 | ₩2,669 | ₩2,595 | ₩2,636 | -0.51% | 46.3만 |
| 2026.10.06 | ₩2,502 | ₩2,676 | ₩2,448 | ₩2,676 | +6.95% | 81.6만 |
| 2026.10.05 | ₩2,462 | ₩2,542 | ₩2,422 | ₩2,422 | -1.63% | 94만 |
| 2026.10.02 | ₩2,488 | ₩2,549 | ₩2,422 | ₩2,488 | 0.00% | 58.5만 |
| 2026.10.01 | ₩2,448 | ₩2,629 | ₩2,448 | ₩2,475 | +1.09% | 87만 |
| 2026.09.30 | ₩2,636 | ₩2,636 | ₩2,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,488 |
| -5.58% |
| 121.2만 |
| 2026.09.29 | ₩2,703 | ₩2,729 | ₩2,569 | ₩2,595 | -3.96% | 53.5만 |
|---|
| 2026.09.28 | ₩2,850 | ₩2,941 | ₩2,682 | ₩2,689 | -5.63% | 58.6만 |
|---|
| 2026.09.25 | ₩2,917 | ₩2,930 | ₩2,823 | ₩2,836 | -2.75% | 60만 |
|---|
| 2026.09.24 | ₩2,957 | ₩2,977 | ₩2,890 | ₩2,943 | -0.45% | 36.5만 |
|---|
| 2026.09.23 | ₩3,024 | ₩3,070 | ₩2,883 | ₩2,943 | -2.65% | 96만 |
|---|
| 2026.09.22 | ₩3,077 | ₩3,184 | ₩3,037 | ₩3,104 | +0.87% | 39.2만 |
|---|
| 2026.09.21 | ₩2,997 | ₩3,077 | ₩2,917 | ₩3,064 | +2.23% | 50.8만 |
|---|
| 2026.09.18 | ₩3,131 | ₩3,238 | ₩2,970 | ₩2,997 | -4.27% | 91.3만 |
|---|
| 2026.09.17 | ₩3,184 | ₩3,238 | ₩3,124 | ₩3,157 | -0.84% | 49.9만 |
|---|
| 2026.09.16 | ₩3,171 | ₩3,171 | ₩3,077 | ₩3,131 | -1.27% | 48.3만 |
|---|
| 2026.09.15 | ₩3,224 | ₩3,224 | ₩3,070 | ₩3,104 | -3.73% | 47.3만 |
|---|
| 2026.09.14 | ₩3,131 | ₩3,231 | ₩3,117 | ₩3,184 | +1.71% | 66.3만 |
|---|
| 2026.09.11 | ₩3,438 | ₩3,452 | ₩3,171 | ₩3,171 | -7.78% | 82만 |
|---|
| 2026.09.10 | ₩3,438 | ₩3,438 | ₩3,338 | ₩3,358 | -2.33% | 42.7만 |
|---|
| 2026.09.09 | ₩3,398 | ₩3,465 | ₩3,345 | ₩3,398 | 0.00% | 56.2만 |
|---|
| 2026.09.08 | ₩3,519 | ₩3,586 | ₩3,452 | ₩3,452 | -1.90% | 50.5만 |
|---|
| 2026.09.04 | ₩3,572 | ₩3,666 | ₩3,500 | ₩3,572 | 0.00% | 54.1만 |
|---|
| 2026.09.03 | ₩3,385 | ₩3,599 | ₩3,351 | ₩3,599 | +6.32% | 65.3만 |
|---|
| 2026.09.02 | ₩3,345 | ₩3,425 | ₩3,345 | ₩3,358 | +0.40% | 74.8만 |
|---|
| 2026.09.01 | ₩3,345 | ₩3,425 | ₩3,284 | ₩3,345 | 0.00% | 72만 |
|---|
| 2026.08.31 | ₩3,532 | ₩3,545 | ₩3,266 | ₩3,371 | -4.55% | 69.6만 |
|---|
| 2026.08.28 | ₩3,398 | ₩3,545 | ₩3,358 | ₩3,478 | +2.36% | 77.8만 |
|---|
| 2026.08.27 | ₩3,345 | ₩3,519 | ₩3,345 | ₩3,385 | +1.20% | 62.8만 |
|---|
| 2026.08.26 | ₩3,371 | ₩3,438 | ₩3,331 | ₩3,331 | -1.19% | 51.3만 |
|---|
| 2026.08.25 | ₩3,478 | ₩3,513 | ₩3,385 | ₩3,398 | -2.31% | 66.1만 |
|---|
| 2026.08.24 | ₩3,652 | ₩3,693 | ₩3,478 | ₩3,492 | -4.40% | 79.6만 |
|---|
| 2026.08.21 | ₩3,706 | ₩3,786 | ₩3,586 | ₩3,679 | -0.72% | 96.8만 |
|---|
| 2026.08.20 | ₩3,853 | ₩3,933 | ₩3,679 | ₩3,719 | -3.47% | 96.5만 |
|---|
| 2026.08.19 | ₩3,572 | ₩3,972 | ₩3,568 | ₩3,893 | +8.99% | 150.2만 |
|---|
| 2026.08.18 | ₩3,371 | ₩3,766 | ₩3,338 | ₩3,639 | +7.94% | 197.9만 |
|---|
| 2026.08.17 | ₩3,505 | ₩3,679 | ₩3,291 | ₩3,425 | -2.29% | 362.7만 |
|---|
| 2026.08.14 | ₩4,749 | ₩4,910 | ₩3,425 | ₩3,478 | -26.76% | 712.7만 |
|---|
| 2026.08.13 | ₩6,449 | ₩6,569 | ₩6,221 | ₩6,462 | +0.21% | 60.5만 |
|---|
| 2026.08.12 | ₩6,382 | ₩6,475 | ₩6,134 | ₩6,208 | -2.73% | 53.1만 |
|---|
| 2026.08.11 | ₩6,689 | ₩6,703 | ₩6,388 | ₩6,395 | -4.40% | 39.2만 |
|---|
| 2026.08.10 | ₩6,863 | ₩6,957 | ₩6,689 | ₩6,730 | -1.95% | 33.8만 |
|---|
| 2026.08.07 | ₩6,850 | ₩7,010 | ₩6,756 | ₩6,917 | +0.98% | 30.9만 |
|---|
| 2026.08.06 | ₩7,091 | ₩7,091 | ₩6,756 | ₩6,837 | -3.58% | 52.2만 |
|---|
| 2026.08.05 | ₩7,345 | ₩7,452 | ₩6,957 | ₩7,064 | -3.83% | 45.4만 |
|---|
| 2026.08.04 | ₩7,184 | ₩7,419 | ₩7,184 | ₩7,332 | +2.05% | 32.8만 |
|---|
| 2026.08.03 | ₩7,305 | ₩7,412 | ₩7,091 | ₩7,238 | -0.92% | 39만 |
|---|
| 2026.07.31 | ₩7,118 | ₩7,345 | ₩6,957 | ₩7,158 | +0.56% | 46.1만 |
|---|
| 2026.07.30 | ₩7,211 | ₩7,225 | ₩6,970 | ₩7,198 | -0.19% | 38.1만 |
|---|
| 2026.07.29 | ₩7,037 | ₩7,519 | ₩6,984 | ₩7,291 | +3.61% | 75.2만 |
|---|
| 2026.07.28 | ₩6,970 | ₩7,345 | ₩6,810 | ₩7,064 | +1.34% | 57만 |
|---|
| 2026.07.27 | ₩6,676 | ₩7,064 | ₩6,656 | ₩6,810 | +2.00% | 37.1만 |
|---|
| 2026.07.24 | ₩6,542 | ₩6,756 | ₩6,502 | ₩6,596 | +0.82% | 40.6만 |
|---|
| 2026.07.23 | ₩6,556 | ₩6,582 | ₩6,263 | ₩6,462 | -1.43% | 55.1만 |
|---|
| 2026.07.22 | ₩6,716 | ₩6,796 | ₩6,596 | ₩6,623 | -1.39% | 34만 |
|---|
| 2026.07.21 | ₩6,890 | ₩7,024 | ₩6,730 | ₩6,770 | -1.75% | 36.9만 |
|---|
| 2026.07.20 | ₩7,077 | ₩7,124 | ₩6,863 | ₩6,957 | -1.70% | 29.1만 |
|---|
| 2026.07.17 | ₩6,823 | ₩7,291 | ₩6,823 | ₩6,984 | +2.35% | 37.4만 |
|---|
| 2026.07.16 | ₩7,037 | ₩7,171 | ₩6,944 | ₩6,997 | -0.57% | 36.5만 |
|---|
| 2026.07.15 | ₩6,850 | ₩7,278 | ₩6,790 | ₩7,077 | +3.32% | 45.7만 |
|---|
| 2026.07.14 | ₩6,796 | ₩6,930 | ₩6,716 | ₩6,743 | -0.79% | 39.7만 |
|---|
| 2026.07.13 | ₩6,823 | ₩7,037 | ₩6,596 | ₩6,837 | +0.20% | 98.6만 |
|---|
| 2026.07.10 | ₩6,837 | ₩6,837 | ₩6,736 | ₩6,743 | -1.37% | 32.8만 |
|---|
| 2026.07.09 | ₩6,569 | ₩6,756 | ₩6,475 | ₩6,756 | +2.85% | 50.2만 |
|---|
| 2026.07.08 | ₩6,756 | ₩6,810 | ₩6,529 | ₩6,596 | -2.38% | 64.8만 |
|---|
| 2026.07.07 | ₩6,596 | ₩6,810 | ₩6,342 | ₩6,810 | +3.25% | 58.9만 |
|---|
| 2026.07.06 | ₩6,475 | ₩6,796 | ₩6,301 | ₩6,596 | +1.86% | 55.9만 |
|---|
| 2026.07.02 | ₩6,542 | ₩6,582 | ₩6,308 | ₩6,489 | -0.82% | 68.5만 |
|---|
| 2026.07.01 | ₩5,753 | ₩6,643 | ₩5,659 | ₩6,422 | +11.63% | 97.6만 |
|---|
| 2026.06.30 | ₩5,726 | ₩5,860 | ₩5,586 | ₩5,686 | -0.70% | 80.4만 |
|---|
| 2026.06.29 | ₩5,726 | ₩5,960 | ₩5,572 | ₩5,766 | +0.70% | 260.6만 |
|---|
| 2026.06.26 | ₩5,566 | ₩5,806 | ₩5,402 | ₩5,646 | +1.44% | 134.3만 |
|---|
| 2026.06.25 | ₩5,606 | ₩5,780 | ₩5,525 | ₩5,606 | 0.00% | 35.8만 |
|---|
| 2026.06.24 | ₩5,699 | ₩5,746 | ₩5,438 | ₩5,592 | -1.88% | 42.2만 |
|---|
| 2026.06.23 | ₩5,485 | ₩5,733 | ₩5,465 | ₩5,619 | +2.44% | 39.1만 |
|---|
| 2026.06.22 | ₩5,459 | ₩5,760 | ₩5,445 | ₩5,485 | +0.49% | 79.7만 |
|---|
| 2026.06.18 | ₩5,218 | ₩5,619 | ₩5,111 | ₩5,566 | +6.67% | 97.8만 |
|---|
| 2026.06.17 | ₩5,084 | ₩5,352 | ₩4,990 | ₩5,271 | +3.68% | 103.7만 |
|---|
| 2026.06.16 | ₩5,392 | ₩5,592 | ₩5,077 | ₩5,084 | -5.71% | 91.6만 |
|---|
| 2026.06.15 | ₩5,646 | ₩5,753 | ₩5,285 | ₩5,338 | -5.45% | 55.1만 |
|---|
| 2026.06.12 | ₩5,686 | ₩5,987 | ₩5,505 | ₩5,525 | -2.82% | 79.1만 |
|---|
| 2026.06.11 | ₩5,298 | ₩5,599 | ₩5,211 | ₩5,579 | +5.30% | 54.4만 |
|---|
| 2026.06.10 | ₩5,191 | ₩5,405 | ₩5,191 | ₩5,204 | +0.26% | 41.9만 |
|---|
| 2026.06.09 | ₩5,231 | ₩5,505 | ₩5,124 | ₩5,164 | -1.28% | 62.4만 |
|---|
| 2026.06.08 | ₩5,338 | ₩5,352 | ₩5,151 | ₩5,151 | -3.51% | 46.2만 |
|---|
| 2026.06.05 | ₩5,445 | ₩5,505 | ₩5,198 | ₩5,285 | -2.95% | 74.6만 |
|---|
| 2026.06.04 | ₩5,124 | ₩5,445 | ₩5,104 | ₩5,418 | +5.74% | 59만 |
|---|
| 2026.06.03 | ₩5,164 | ₩5,224 | ₩4,917 | ₩5,044 | -2.33% | 68.2만 |
|---|
| 2026.06.02 | ₩5,352 | ₩5,405 | ₩5,124 | ₩5,244 | -2.00% | 62.1만 |
|---|
| 2026.06.01 | ₩5,178 | ₩5,479 | ₩5,178 | ₩5,378 | +3.88% | 79.1만 |
|---|
| 2026.05.29 | ₩5,097 | ₩5,438 | ₩5,037 | ₩5,137 | +0.79% | 95.5만 |
|---|
| 2026.05.28 | ₩5,017 | ₩5,151 | ₩4,977 | ₩5,111 | +1.87% | 122.7만 |
|---|
| 2026.05.27 | ₩5,191 | ₩5,418 | ₩5,004 | ₩5,084 | -2.06% | 99.8만 |
|---|
| 2026.05.26 | ₩4,749 | ₩5,204 | ₩4,709 | ₩5,057 | +6.48% | 128.6만 |
|---|
| 2026.05.22 | ₩5,030 | ₩5,137 | ₩4,749 | ₩4,790 | -4.79% | 59.8만 |
|---|
| 2026.05.21 | ₩4,830 | ₩5,050 | ₩4,669 | ₩4,964 | +2.77% | 93.4만 |
|---|
| 2026.05.20 | ₩5,004 | ₩5,151 | ₩4,683 | ₩4,897 | -2.14% | 114.6만 |
|---|
| 2026.05.19 | ₩5,151 | ₩5,325 | ₩4,843 | ₩4,843 | -5.97% | 132.9만 |
|---|
| 2026.05.18 | ₩5,592 | ₩5,847 | ₩5,204 | ₩5,204 | -6.94% | 130.9만 |
|---|
| 2026.05.15 | ₩6,127 | ₩6,328 | ₩4,950 | ₩5,378 | -12.23% | 303.2만 |
|---|
| 2026.05.14 | ₩5,579 | ₩6,221 | ₩5,418 | ₩5,847 | +4.80% | 299.3만 |
|---|
| 2026.05.13 | ₩5,619 | ₩5,619 | ₩5,358 | ₩5,499 | -2.14% | 79.9만 |
|---|
| 2026.05.12 | ₩4,870 | ₩5,740 | ₩4,763 | ₩5,606 | +15.11% | 252만 |
|---|
| 2026.05.11 | ₩5,204 | ₩5,244 | ₩4,923 | ₩4,937 | -5.14% | 63.2만 |
|---|
| 2026.05.08 | ₩5,204 | ₩5,318 | ₩4,883 | ₩5,244 | +0.77% | 86.2만 |
|---|
| 2026.05.07 | ₩5,619 | ₩5,780 | ₩5,184 | ₩5,244 | -6.67% | 48.5만 |
|---|
| 2026.05.06 | ₩5,405 | ₩5,646 | ₩5,238 | ₩5,606 | +3.71% | 196.9만 |
|---|
| 2026.05.05 | ₩5,338 | ₩5,445 | ₩5,224 | ₩5,325 | -0.25% | 79.7만 |
|---|
| 2026.05.04 | ₩5,619 | ₩5,913 | ₩5,291 | ₩5,325 | -5.24% | 101.6만 |
|---|
| 2026.05.01 | ₩5,298 | ₩5,686 | ₩5,298 | ₩5,566 | +5.05% | 101.3만 |
|---|
| 2026.04.30 | ₩5,071 | ₩5,311 | ₩4,990 | ₩5,258 | +3.69% | 56.2만 |
|---|
| 2026.04.29 | ₩5,124 | ₩5,218 | ₩4,857 | ₩5,084 | -0.78% | 56.6만 |
|---|
| 2026.04.28 | ₩4,897 | ₩5,298 | ₩4,816 | ₩5,164 | +5.46% | 93.1만 |
|---|
| 2026.04.27 | ₩4,455 | ₩4,950 | ₩4,442 | ₩4,843 | +8.71% | 87.6만 |
|---|
| 2026.04.24 | ₩4,375 | ₩4,622 | ₩4,335 | ₩4,509 | +3.06% | 55.6만 |
|---|
| 2026.04.23 | ₩4,616 | ₩4,716 | ₩4,328 | ₩4,455 | -3.48% | 69.1만 |
|---|
| 2026.04.22 | ₩4,469 | ₩4,696 | ₩4,428 | ₩4,589 | +2.69% | 98.2만 |
|---|
| 2026.04.21 | ₩4,388 | ₩4,549 | ₩4,281 | ₩4,442 | +1.22% | 113.3만 |
|---|
| 2026.04.20 | ₩4,121 | ₩4,509 | ₩4,121 | ₩4,455 | +8.12% | 66.1만 |
|---|
| 2026.04.17 | ₩4,174 | ₩4,253 | ₩4,114 | ₩4,134 | -0.96% | 102.7만 |
|---|
| 2026.04.16 | ₩4,134 | ₩4,188 | ₩4,000 | ₩4,027 | -2.59% | 63.7만 |
|---|
| 2026.04.15 | ₩3,960 | ₩4,248 | ₩3,960 | ₩4,094 | +3.38% | 105.9만 |
|---|
| 2026.04.14 | ₩4,027 | ₩4,241 | ₩3,927 | ₩4,014 | -0.33% | 87만 |
|---|
| 2026.04.13 | ₩3,813 | ₩4,188 | ₩3,666 | ₩4,000 | +4.91% | 153.1만 |
|---|
| 2026.04.10 | ₩3,893 | ₩4,081 | ₩3,773 | ₩3,866 | -0.69% | 99만 |
|---|
| 2026.04.09 | ₩3,532 | ₩3,940 | ₩3,532 | ₩3,880 | +9.85% | 145만 |
|---|
| 2026.04.08 | ₩3,639 | ₩3,672 | ₩3,512 | ₩3,639 | 0.00% | 179.6만 |
|---|
| 2026.04.07 | ₩3,545 | ₩3,619 | ₩3,258 | ₩3,412 | -3.77% | 98.4만 |
|---|
| 2026.04.06 | ₩3,224 | ₩3,619 | ₩3,224 | ₩3,599 | +11.62% | 99.1만 |
|---|
| 2026.04.02 | ₩3,050 | ₩3,264 | ₩2,957 | ₩3,251 | +6.58% | 104만 |
|---|
| 2026.04.01 | ₩2,983 | ₩3,224 | ₩2,917 | ₩3,211 | +7.62% | 98.5만 |
|---|
| 2026.03.31 | ₩2,890 | ₩2,943 | ₩2,729 | ₩2,943 | +1.85% | 180.8만 |
|---|
| 2026.03.30 | ₩2,743 | ₩2,876 | ₩2,716 | ₩2,850 | +3.90% | 151.9만 |
|---|
| 2026.03.27 | ₩2,850 | ₩2,983 | ₩2,716 | ₩2,743 | -3.76% | 187.8만 |
|---|
| 2026.03.26 | ₩2,823 | ₩2,910 | ₩2,810 | ₩2,890 | +2.37% | 87.7만 |
|---|
| 2026.03.25 | ₩2,903 | ₩2,983 | ₩2,736 | ₩2,890 | -0.46% | 93만 |
|---|
| 2026.03.24 | ₩3,010 | ₩3,111 | ₩2,890 | ₩2,890 | -4.00% | 162.5만 |
|---|
| 2026.03.23 | ₩2,957 | ₩3,057 | ₩2,883 | ₩2,983 | +0.90% | 176.7만 |
|---|
| 2026.03.20 | ₩3,171 | ₩3,171 | ₩2,838 | ₩2,876 | -9.28% | 231.9만 |
|---|
| 2026.03.19 | ₩2,930 | ₩3,271 | ₩2,876 | ₩3,157 | +7.76% | 329.8만 |
|---|
| 2026.03.18 | ₩2,622 | ₩2,930 | ₩2,622 | ₩2,689 | +2.55% | 320.9만 |
|---|
| 2026.03.17 | ₩2,515 | ₩2,662 | ₩2,515 | ₩2,649 | +5.32% | 300.3만 |
|---|
| 2026.03.16 | ₩2,569 | ₩2,636 | ₩2,341 | ₩2,462 | -4.17% | 342.6만 |
|---|
| 2026.03.13 | ₩2,823 | ₩3,064 | ₩2,495 | ₩2,609 | -7.58% | 1019.5만 |
|---|
| 2026.03.12 | ₩4,321 | ₩4,602 | ₩4,321 | ₩4,549 | +5.26% | 140.1만 |
|---|
| 2026.03.11 | ₩4,295 | ₩4,428 | ₩4,242 | ₩4,402 | +2.49% | 67.9만 |
|---|
| 2026.03.10 | ₩4,522 | ₩4,549 | ₩4,281 | ₩4,281 | -5.33% | 60.2만 |
|---|
| 2026.03.09 | ₩4,616 | ₩4,776 | ₩4,382 | ₩4,509 | -2.32% | 70.2만 |
|---|
| 2026.03.06 | ₩5,044 | ₩5,206 | ₩4,709 | ₩4,803 | -4.77% | 48.4만 |
|---|
| 2026.03.05 | ₩5,044 | ₩5,271 | ₩5,024 | ₩5,218 | +3.45% | 66.1만 |
|---|
| 2026.03.04 | ₩5,017 | ₩5,271 | ₩4,937 | ₩5,057 | +0.80% | 112만 |
|---|
| 2026.03.03 | ₩4,535 | ₩5,111 | ₩4,529 | ₩4,937 | +8.85% | 95만 |
|---|
| 2026.03.02 | ₩4,495 | ₩4,723 | ₩4,495 | ₩4,683 | +4.17% | 59만 |
|---|
| 2026.02.27 | ₩5,017 | ₩5,030 | ₩4,622 | ₩4,683 | -6.67% | 198.3만 |
|---|
| 2026.02.26 | ₩4,964 | ₩5,218 | ₩4,964 | ₩5,097 | +2.70% | 44.6만 |
|---|
| 2026.02.25 | ₩5,017 | ₩5,084 | ₩4,883 | ₩5,071 | +1.07% | 45.6만 |
|---|
| 2026.02.24 | ₩4,937 | ₩5,084 | ₩4,863 | ₩4,977 | +0.81% | 53.2만 |
|---|
| 2026.02.23 | ₩5,539 | ₩5,634 | ₩4,964 | ₩4,977 | -10.14% | 78.6만 |
|---|
| 2026.02.20 | ₩5,512 | ₩5,740 | ₩5,472 | ₩5,592 | +1.46% | 47.7만 |
|---|
| 2026.02.19 | ₩5,673 | ₩5,697 | ₩5,452 | ₩5,512 | -2.83% | 56만 |
|---|
| 2026.02.18 | ₩5,753 | ₩5,940 | ₩5,659 | ₩5,673 | -1.40% | 61.6만 |
|---|
| 2026.02.17 | ₩5,793 | ₩5,833 | ₩5,552 | ₩5,793 | 0.00% | 94.3만 |
|---|
| 2026.02.13 | ₩6,101 | ₩6,141 | ₩5,659 | ₩5,793 | -5.04% | 115만 |
|---|
| 2026.02.12 | ₩6,636 | ₩6,636 | ₩6,121 | ₩6,168 | -7.06% | 64.4만 |
|---|
| 2026.02.11 | ₩6,730 | ₩6,796 | ₩6,315 | ₩6,502 | -3.38% | 56.5만 |
|---|
| 2026.02.10 | ₩6,475 | ₩6,910 | ₩6,435 | ₩6,689 | +3.31% | 69.8만 |
|---|
| 2026.02.09 | ₩6,529 | ₩6,556 | ₩6,194 | ₩6,502 | -0.41% | 35.6만 |
|---|
| 2026.02.06 | ₩6,315 | ₩6,509 | ₩6,235 | ₩6,462 | +2.33% | 54.2만 |
|---|
| 2026.02.05 | ₩6,328 | ₩6,395 | ₩6,114 | ₩6,181 | -2.33% | 57.6만 |
|---|
| 2026.02.04 | ₩6,221 | ₩6,455 | ₩6,221 | ₩6,355 | +2.15% | 55만 |
|---|
| 2026.02.03 | ₩6,422 | ₩6,515 | ₩5,887 | ₩6,127 | -4.58% | 120.7만 |
|---|
| 2026.02.02 | ₩6,235 | ₩6,562 | ₩6,235 | ₩6,422 | +3.00% | 96.1만 |
|---|
| 2026.01.30 | ₩6,288 | ₩6,475 | ₩6,007 | ₩6,248 | -0.64% | 196.2만 |
|---|
| 2026.01.29 | ₩5,913 | ₩6,355 | ₩5,860 | ₩6,301 | +6.56% | 94.4만 |
|---|
| 2026.01.28 | ₩5,873 | ₩6,408 | ₩5,826 | ₩5,887 | +0.23% | 195.2만 |
|---|
| 2026.01.27 | ₩5,619 | ₩5,900 | ₩5,572 | ₩5,887 | +4.76% | 111만 |
|---|
| 2026.01.26 | ₩5,806 | ₩5,867 | ₩5,646 | ₩5,646 | -2.76% | 56.8만 |
|---|
| 2026.01.23 | ₩5,940 | ₩5,940 | ₩5,699 | ₩5,766 | -2.93% | 72.2만 |
|---|
| 2026.01.22 | ₩5,860 | ₩6,275 | ₩5,860 | ₩5,913 | +0.91% | 90.5만 |
|---|
| 2026.01.21 | ₩5,632 | ₩5,954 | ₩5,619 | ₩5,793 | +2.85% | 81.4만 |
|---|
| 2026.01.20 | ₩5,686 | ₩5,867 | ₩5,606 | ₩5,632 | -0.94% | 92.3만 |
|---|
| 2026.01.16 | ₩5,753 | ₩5,974 | ₩5,686 | ₩5,860 | +1.86% | 100.4만 |
|---|
| 2026.01.15 | ₩5,686 | ₩5,820 | ₩5,525 | ₩5,820 | +2.35% | 64.7만 |
|---|
| 2026.01.14 | ₩5,632 | ₩5,699 | ₩5,546 | ₩5,673 | +0.71% | 77.3만 |
|---|
| 2026.01.13 | ₩6,007 | ₩6,158 | ₩5,612 | ₩5,673 | -5.57% | 73.1만 |
|---|
| 2026.01.12 | ₩6,061 | ₩6,201 | ₩5,940 | ₩5,954 | -1.77% | 42.4만 |
|---|
| 2026.01.09 | ₩6,020 | ₩6,248 | ₩5,734 | ₩6,101 | +1.33% | 60.3만 |
|---|
| 2026.01.08 | ₩5,887 | ₩6,166 | ₩5,847 | ₩6,007 | +2.05% | 137.4만 |
|---|
| 2026.01.07 | ₩6,154 | ₩6,275 | ₩5,927 | ₩5,940 | -3.48% | 44.6만 |
|---|
| 2026.01.06 | ₩5,927 | ₩6,161 | ₩5,847 | ₩6,114 | +3.16% | 72.2만 |
|---|
| 2026.01.05 | ₩5,592 | ₩5,967 | ₩5,592 | ₩5,833 | +4.31% | 45.3만 |
|---|
| 2026.01.02 | ₩5,806 | ₩5,908 | ₩5,525 | ₩5,566 | -4.15% | 56.4만 |
|---|
| 2025.12.31 | ₩5,780 | ₩5,860 | ₩5,693 | ₩5,780 | 0.00% | 53.3만 |
|---|
| 2025.12.30 | ₩5,740 | ₩6,014 | ₩5,699 | ₩5,833 | +1.63% | 63.4만 |
|---|
| 2025.12.29 | ₩5,686 | ₩5,793 | ₩5,646 | ₩5,740 | +0.94% | 49만 |
|---|
| 2025.12.26 | ₩5,699 | ₩5,780 | ₩5,632 | ₩5,726 | +0.47% | 41.6만 |
|---|
| 2025.12.24 | ₩5,619 | ₩5,766 | ₩5,595 | ₩5,726 | +1.90% | 19.5만 |
|---|
| 2025.12.23 | ₩5,659 | ₩5,746 | ₩5,345 | ₩5,646 | -0.24% | 97.2만 |
|---|
| 2025.12.22 | ₩6,061 | ₩6,061 | ₩5,666 | ₩5,686 | -6.18% | 58만 |
|---|
| 2025.12.19 | ₩6,208 | ₩6,301 | ₩6,061 | ₩6,061 | -2.37% | 91.8만 |
|---|
| 2025.12.18 | ₩6,301 | ₩6,402 | ₩6,161 | ₩6,248 | -0.85% | 60.1만 |
|---|
| 2025.12.17 | ₩6,061 | ₩6,328 | ₩5,994 | ₩6,208 | +2.43% | 82.4만 |
|---|
| 2025.12.16 | ₩6,248 | ₩6,275 | ₩6,074 | ₩6,087 | -2.57% | 94.6만 |
|---|
| 2025.12.15 | ₩6,221 | ₩6,328 | ₩6,014 | ₩6,275 | +0.86% | 91.9만 |
|---|
| 2025.12.12 | ₩6,208 | ₩6,307 | ₩6,141 | ₩6,154 | -0.86% | 58.9만 |
|---|
| 2025.12.11 | ₩6,061 | ₩6,235 | ₩5,980 | ₩6,181 | +1.99% | 101.1만 |
|---|
| 2025.12.10 | ₩5,900 | ₩6,037 | ₩5,780 | ₩5,913 | +0.23% | 47.1만 |
|---|
| 2025.12.09 | ₩5,619 | ₩5,974 | ₩5,602 | ₩5,900 | +5.00% | 77.6만 |
|---|
| 2025.12.08 | ₩5,780 | ₩5,860 | ₩5,539 | ₩5,619 | -2.78% | 76.1만 |
|---|
| 2025.12.05 | ₩6,114 | ₩6,168 | ₩5,760 | ₩5,780 | -5.47% | 98.6만 |
|---|
| 2025.12.04 | ₩5,954 | ₩6,154 | ₩5,887 | ₩6,114 | +2.70% | 98.4만 |
|---|
| 2025.12.03 | ₩5,298 | ₩5,954 | ₩5,231 | ₩5,806 | +9.60% | 159.8만 |
|---|
| 2025.12.02 | ₩5,432 | ₩5,740 | ₩5,352 | ₩5,632 | +3.69% | 97.4만 |
|---|
| 2025.12.01 | ₩5,218 | ₩5,459 | ₩5,164 | ₩5,352 | +2.56% | 96만 |
|---|
| 2025.11.28 | ₩5,231 | ₩5,338 | ₩5,191 | ₩5,325 | +1.79% | 45.6만 |
|---|
| 2025.11.26 | ₩5,231 | ₩5,331 | ₩5,180 | ₩5,191 | -0.77% | 55.3만 |
|---|
| 2025.11.25 | ₩5,218 | ₩5,418 | ₩5,218 | ₩5,271 | +1.03% | 75.5만 |
|---|
| 2025.11.24 | ₩5,579 | ₩5,586 | ₩5,164 | ₩5,178 | -7.19% | 132.1만 |
|---|
| 2025.11.21 | ₩5,137 | ₩5,740 | ₩5,136 | ₩5,592 | +8.85% | 185.9만 |
|---|
| 2025.11.20 | ₩4,990 | ₩5,311 | ₩4,957 | ₩5,124 | +2.68% | 159.3만 |
|---|
| 2025.11.19 | ₩5,057 | ₩5,084 | ₩4,843 | ₩4,923 | -2.65% | 170.6만 |
|---|
| 2025.11.18 | ₩4,870 | ₩5,097 | ₩4,830 | ₩5,030 | +3.30% | 156.1만 |
|---|
| 2025.11.17 | ₩5,231 | ₩5,305 | ₩4,857 | ₩4,923 | -5.88% | 167.6만 |
|---|
| 2025.11.14 | ₩5,338 | ₩5,612 | ₩5,231 | ₩5,285 | -1.00% | 171.4만 |
|---|
| 2025.11.13 | ₩5,084 | ₩5,793 | ₩5,084 | ₩5,405 | +6.32% | 432만 |
|---|
| 2025.11.12 | ₩6,796 | ₩6,986 | ₩6,469 | ₩6,689 | -1.57% | 185.5만 |
|---|
| 2025.11.11 | ₩6,970 | ₩7,051 | ₩6,803 | ₩6,837 | -1.92% | 116만 |
|---|
| 2025.11.10 | ₩7,412 | ₩7,701 | ₩6,964 | ₩6,970 | -5.96% | 87.2만 |
|---|
| 2025.11.07 | ₩6,957 | ₩7,519 | ₩6,957 | ₩7,358 | +5.77% | 78.9만 |
|---|
| 2025.11.06 | ₩7,452 | ₩7,519 | ₩6,997 | ₩7,051 | -5.39% | 101.8만 |
|---|
| 2025.11.05 | ₩7,880 | ₩7,893 | ₩7,332 | ₩7,479 | -5.09% | 78.4만 |
|---|
| 2025.11.04 | ₩7,960 | ₩8,081 | ₩7,746 | ₩7,813 | -1.85% | 149.6만 |
|---|
| 2025.11.03 | ₩7,840 | ₩8,067 | ₩7,706 | ₩8,067 | +2.90% | 60.7만 |
|---|
| 2025.10.31 | ₩7,572 | ₩7,940 | ₩7,439 | ₩7,893 | +4.24% | 79.1만 |
|---|
| 2025.10.30 | ₩7,412 | ₩7,633 | ₩7,305 | ₩7,532 | +1.62% | 67.4만 |
|---|
| 2025.10.29 | ₩7,693 | ₩7,786 | ₩7,539 | ₩7,599 | -1.22% | 74.6만 |
|---|
| 2025.10.28 | ₩8,027 | ₩8,034 | ₩7,740 | ₩7,827 | -2.50% | 63.7만 |
|---|
| 2025.10.27 | ₩8,281 | ₩8,303 | ₩7,954 | ₩8,041 | -2.91% | 50.1만 |
|---|
| 2025.10.24 | ₩8,067 | ₩8,389 | ₩8,041 | ₩8,174 | +1.33% | 132.1만 |
|---|
| 2025.10.23 | ₩7,786 | ₩8,034 | ₩7,753 | ₩8,027 | +3.09% | 52.5만 |
|---|
| 2025.10.22 | ₩7,920 | ₩8,027 | ₩7,733 | ₩7,813 | -1.35% | 56.6만 |
|---|
| 2025.10.21 | ₩7,893 | ₩8,108 | ₩7,867 | ₩7,893 | 0.00% | 61.6만 |
|---|
| 2025.10.20 | ₩7,853 | ₩7,987 | ₩7,741 | ₩7,880 | +0.34% | 58.1만 |
|---|
| 2025.10.17 | ₩7,733 | ₩7,853 | ₩7,626 | ₩7,813 | +1.04% | 80.3만 |
|---|
| 2025.10.16 | ₩7,786 | ₩8,010 | ₩7,646 | ₩7,760 | -0.34% | 94.5만 |
|---|
| 2025.10.15 | ₩7,920 | ₩8,121 | ₩7,693 | ₩7,786 | -1.69% | 119.4만 |
|---|
| 2025.10.14 | ₩7,613 | ₩7,980 | ₩7,572 | ₩7,867 | +3.34% | 60.3만 |
|---|
| 2025.10.13 | ₩7,679 | ₩7,934 | ₩7,613 | ₩7,773 | +1.22% | 76만 |
|---|
| 2025.10.10 | ₩8,241 | ₩8,375 | ₩7,599 | ₩7,613 | -7.63% | 88.3만 |
|---|