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 | ₩2,669 | ₩2,669 | ₩2,502 | ₩2,508 | -6.03% | 65.4만 |
| 2026.10.08 | ₩2,589 | ₩2,656 | ₩2,575 | ₩2,642 | +2.07% | 62.3만 |
| 2026.10.07 | ₩2,656 | ₩2,676 | ₩2,602 | ₩2,642 | -0.51% | 46.3만 |
| 2026.10.06 | ₩2,508 | ₩2,683 | ₩2,455 | ₩2,683 | +6.95% | 81.6만 |
| 2026.10.05 | ₩2,468 | ₩2,548 | ₩2,428 | ₩2,428 | -1.63% | 94만 |
| 2026.10.02 | ₩2,495 | ₩2,555 | ₩2,428 | ₩2,495 | 0.00% | 58.5만 |
| 2026.10.01 | ₩2,455 | ₩2,636 | ₩2,455 | ₩2,481 | +1.09% | 87만 |
| 2026.09.30 | ₩2,642 | ₩2,642 | ₩2,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,495 |
| -5.58% |
| 121.2만 |
| 2026.09.29 | ₩2,709 | ₩2,736 | ₩2,575 | ₩2,602 | -3.96% | 53.5만 |
|---|
| 2026.09.28 | ₩2,857 | ₩2,948 | ₩2,689 | ₩2,696 | -5.63% | 58.6만 |
|---|
| 2026.09.25 | ₩2,924 | ₩2,937 | ₩2,830 | ₩2,844 | -2.75% | 60만 |
|---|
| 2026.09.24 | ₩2,964 | ₩2,984 | ₩2,897 | ₩2,951 | -0.45% | 36.5만 |
|---|
| 2026.09.23 | ₩3,031 | ₩3,078 | ₩2,891 | ₩2,951 | -2.65% | 96만 |
|---|
| 2026.09.22 | ₩3,085 | ₩3,192 | ₩3,045 | ₩3,112 | +0.87% | 39.2만 |
|---|
| 2026.09.21 | ₩3,005 | ₩3,085 | ₩2,924 | ₩3,072 | +2.23% | 50.8만 |
|---|
| 2026.09.18 | ₩3,139 | ₩3,246 | ₩2,978 | ₩3,005 | -4.27% | 91.3만 |
|---|
| 2026.09.17 | ₩3,192 | ₩3,246 | ₩3,132 | ₩3,165 | -0.84% | 49.9만 |
|---|
| 2026.09.16 | ₩3,179 | ₩3,179 | ₩3,085 | ₩3,139 | -1.27% | 48.3만 |
|---|
| 2026.09.15 | ₩3,233 | ₩3,233 | ₩3,078 | ₩3,112 | -3.73% | 47.3만 |
|---|
| 2026.09.14 | ₩3,139 | ₩3,239 | ₩3,125 | ₩3,192 | +1.71% | 66.3만 |
|---|
| 2026.09.11 | ₩3,447 | ₩3,461 | ₩3,179 | ₩3,179 | -7.78% | 82만 |
|---|
| 2026.09.10 | ₩3,447 | ₩3,447 | ₩3,347 | ₩3,367 | -2.33% | 42.7만 |
|---|
| 2026.09.09 | ₩3,407 | ₩3,474 | ₩3,353 | ₩3,407 | 0.00% | 56.2만 |
|---|
| 2026.09.08 | ₩3,528 | ₩3,595 | ₩3,461 | ₩3,461 | -1.90% | 50.5만 |
|---|
| 2026.09.04 | ₩3,581 | ₩3,675 | ₩3,509 | ₩3,581 | 0.00% | 54.1만 |
|---|
| 2026.09.03 | ₩3,394 | ₩3,608 | ₩3,360 | ₩3,608 | +6.32% | 65.3만 |
|---|
| 2026.09.02 | ₩3,353 | ₩3,434 | ₩3,353 | ₩3,367 | +0.40% | 74.8만 |
|---|
| 2026.09.01 | ₩3,353 | ₩3,434 | ₩3,293 | ₩3,353 | 0.00% | 72만 |
|---|
| 2026.08.31 | ₩3,541 | ₩3,554 | ₩3,274 | ₩3,380 | -4.55% | 69.6만 |
|---|
| 2026.08.28 | ₩3,407 | ₩3,554 | ₩3,367 | ₩3,487 | +2.36% | 77.8만 |
|---|
| 2026.08.27 | ₩3,353 | ₩3,528 | ₩3,353 | ₩3,394 | +1.20% | 62.8만 |
|---|
| 2026.08.26 | ₩3,380 | ₩3,447 | ₩3,340 | ₩3,340 | -1.19% | 51.3만 |
|---|
| 2026.08.25 | ₩3,487 | ₩3,522 | ₩3,394 | ₩3,407 | -2.31% | 66.1만 |
|---|
| 2026.08.24 | ₩3,662 | ₩3,702 | ₩3,487 | ₩3,501 | -4.40% | 79.6만 |
|---|
| 2026.08.21 | ₩3,715 | ₩3,796 | ₩3,595 | ₩3,689 | -0.72% | 96.8만 |
|---|
| 2026.08.20 | ₩3,863 | ₩3,943 | ₩3,689 | ₩3,729 | -3.47% | 96.5만 |
|---|
| 2026.08.19 | ₩3,581 | ₩3,982 | ₩3,577 | ₩3,903 | +8.99% | 150.2만 |
|---|
| 2026.08.18 | ₩3,380 | ₩3,776 | ₩3,347 | ₩3,648 | +7.94% | 197.9만 |
|---|
| 2026.08.17 | ₩3,514 | ₩3,689 | ₩3,300 | ₩3,434 | -2.29% | 362.7만 |
|---|
| 2026.08.14 | ₩4,762 | ₩4,923 | ₩3,434 | ₩3,487 | -26.76% | 712.7만 |
|---|
| 2026.08.13 | ₩6,465 | ₩6,586 | ₩6,237 | ₩6,479 | +0.21% | 60.5만 |
|---|
| 2026.08.12 | ₩6,398 | ₩6,492 | ₩6,150 | ₩6,224 | -2.73% | 53.1만 |
|---|
| 2026.08.11 | ₩6,707 | ₩6,720 | ₩6,405 | ₩6,411 | -4.40% | 39.2만 |
|---|
| 2026.08.10 | ₩6,881 | ₩6,975 | ₩6,707 | ₩6,747 | -1.95% | 33.8만 |
|---|
| 2026.08.07 | ₩6,868 | ₩7,028 | ₩6,774 | ₩6,935 | +0.98% | 30.9만 |
|---|
| 2026.08.06 | ₩7,109 | ₩7,109 | ₩6,774 | ₩6,854 | -3.58% | 52.2만 |
|---|
| 2026.08.05 | ₩7,364 | ₩7,471 | ₩6,975 | ₩7,082 | -3.83% | 45.4만 |
|---|
| 2026.08.04 | ₩7,203 | ₩7,438 | ₩7,203 | ₩7,350 | +2.05% | 32.8만 |
|---|
| 2026.08.03 | ₩7,324 | ₩7,431 | ₩7,109 | ₩7,256 | -0.92% | 39만 |
|---|
| 2026.07.31 | ₩7,136 | ₩7,364 | ₩6,975 | ₩7,176 | +0.56% | 46.1만 |
|---|
| 2026.07.30 | ₩7,230 | ₩7,243 | ₩6,988 | ₩7,216 | -0.19% | 38.1만 |
|---|
| 2026.07.29 | ₩7,055 | ₩7,538 | ₩7,002 | ₩7,310 | +3.61% | 75.2만 |
|---|
| 2026.07.28 | ₩6,988 | ₩7,364 | ₩6,827 | ₩7,082 | +1.34% | 57만 |
|---|
| 2026.07.27 | ₩6,693 | ₩7,082 | ₩6,673 | ₩6,827 | +2.00% | 37.1만 |
|---|
| 2026.07.24 | ₩6,559 | ₩6,774 | ₩6,519 | ₩6,613 | +0.82% | 40.6만 |
|---|
| 2026.07.23 | ₩6,572 | ₩6,599 | ₩6,279 | ₩6,479 | -1.43% | 55.1만 |
|---|
| 2026.07.22 | ₩6,733 | ₩6,814 | ₩6,613 | ₩6,639 | -1.39% | 34만 |
|---|
| 2026.07.21 | ₩6,908 | ₩7,042 | ₩6,747 | ₩6,787 | -1.75% | 36.9만 |
|---|
| 2026.07.20 | ₩7,096 | ₩7,142 | ₩6,881 | ₩6,975 | -1.70% | 29.1만 |
|---|
| 2026.07.17 | ₩6,841 | ₩7,310 | ₩6,841 | ₩7,002 | +2.35% | 37.4만 |
|---|
| 2026.07.16 | ₩7,055 | ₩7,189 | ₩6,961 | ₩7,015 | -0.57% | 36.5만 |
|---|
| 2026.07.15 | ₩6,868 | ₩7,297 | ₩6,807 | ₩7,096 | +3.32% | 45.7만 |
|---|
| 2026.07.14 | ₩6,814 | ₩6,948 | ₩6,733 | ₩6,760 | -0.79% | 39.7만 |
|---|
| 2026.07.13 | ₩6,841 | ₩7,055 | ₩6,613 | ₩6,854 | +0.20% | 98.6만 |
|---|
| 2026.07.10 | ₩6,854 | ₩6,854 | ₩6,753 | ₩6,760 | -1.37% | 32.8만 |
|---|
| 2026.07.09 | ₩6,586 | ₩6,774 | ₩6,492 | ₩6,774 | +2.85% | 50.2만 |
|---|
| 2026.07.08 | ₩6,774 | ₩6,827 | ₩6,546 | ₩6,613 | -2.38% | 64.8만 |
|---|
| 2026.07.07 | ₩6,613 | ₩6,827 | ₩6,358 | ₩6,827 | +3.25% | 58.9만 |
|---|
| 2026.07.06 | ₩6,492 | ₩6,814 | ₩6,318 | ₩6,613 | +1.86% | 55.9만 |
|---|
| 2026.07.02 | ₩6,559 | ₩6,599 | ₩6,324 | ₩6,505 | -0.82% | 68.5만 |
|---|
| 2026.07.01 | ₩5,768 | ₩6,660 | ₩5,674 | ₩6,438 | +11.63% | 97.6만 |
|---|
| 2026.06.30 | ₩5,741 | ₩5,875 | ₩5,600 | ₩5,701 | -0.70% | 80.4만 |
|---|
| 2026.06.29 | ₩5,741 | ₩5,976 | ₩5,587 | ₩5,781 | +0.70% | 260.6만 |
|---|
| 2026.06.26 | ₩5,580 | ₩5,821 | ₩5,416 | ₩5,660 | +1.44% | 134.3만 |
|---|
| 2026.06.25 | ₩5,620 | ₩5,794 | ₩5,540 | ₩5,620 | 0.00% | 35.8만 |
|---|
| 2026.06.24 | ₩5,714 | ₩5,761 | ₩5,452 | ₩5,607 | -1.88% | 42.2만 |
|---|
| 2026.06.23 | ₩5,499 | ₩5,748 | ₩5,479 | ₩5,634 | +2.44% | 39.1만 |
|---|
| 2026.06.22 | ₩5,473 | ₩5,774 | ₩5,459 | ₩5,499 | +0.49% | 79.7만 |
|---|
| 2026.06.18 | ₩5,231 | ₩5,634 | ₩5,124 | ₩5,580 | +6.67% | 97.8만 |
|---|
| 2026.06.17 | ₩5,097 | ₩5,365 | ₩5,003 | ₩5,285 | +3.68% | 103.7만 |
|---|
| 2026.06.16 | ₩5,405 | ₩5,607 | ₩5,090 | ₩5,097 | -5.71% | 91.6만 |
|---|
| 2026.06.15 | ₩5,660 | ₩5,768 | ₩5,298 | ₩5,352 | -5.45% | 55.1만 |
|---|
| 2026.06.12 | ₩5,701 | ₩6,002 | ₩5,519 | ₩5,540 | -2.82% | 79.1만 |
|---|
| 2026.06.11 | ₩5,312 | ₩5,613 | ₩5,224 | ₩5,593 | +5.30% | 54.4만 |
|---|
| 2026.06.10 | ₩5,204 | ₩5,419 | ₩5,204 | ₩5,218 | +0.26% | 41.9만 |
|---|
| 2026.06.09 | ₩5,245 | ₩5,519 | ₩5,137 | ₩5,177 | -1.28% | 62.4만 |
|---|
| 2026.06.08 | ₩5,352 | ₩5,365 | ₩5,164 | ₩5,164 | -3.51% | 46.2만 |
|---|
| 2026.06.05 | ₩5,459 | ₩5,519 | ₩5,211 | ₩5,298 | -2.95% | 74.6만 |
|---|
| 2026.06.04 | ₩5,137 | ₩5,459 | ₩5,117 | ₩5,432 | +5.74% | 59만 |
|---|
| 2026.06.03 | ₩5,177 | ₩5,238 | ₩4,929 | ₩5,057 | -2.33% | 68.2만 |
|---|
| 2026.06.02 | ₩5,365 | ₩5,419 | ₩5,137 | ₩5,258 | -2.00% | 62.1만 |
|---|
| 2026.06.01 | ₩5,191 | ₩5,493 | ₩5,191 | ₩5,392 | +3.88% | 79.1만 |
|---|
| 2026.05.29 | ₩5,110 | ₩5,452 | ₩5,050 | ₩5,151 | +0.79% | 95.5만 |
|---|
| 2026.05.28 | ₩5,030 | ₩5,164 | ₩4,990 | ₩5,124 | +1.87% | 122.7만 |
|---|
| 2026.05.27 | ₩5,204 | ₩5,432 | ₩5,016 | ₩5,097 | -2.06% | 99.8만 |
|---|
| 2026.05.26 | ₩4,762 | ₩5,218 | ₩4,721 | ₩5,070 | +6.48% | 128.6만 |
|---|
| 2026.05.22 | ₩5,043 | ₩5,151 | ₩4,762 | ₩4,802 | -4.79% | 59.8만 |
|---|
| 2026.05.21 | ₩4,842 | ₩5,063 | ₩4,681 | ₩4,976 | +2.77% | 93.4만 |
|---|
| 2026.05.20 | ₩5,016 | ₩5,164 | ₩4,695 | ₩4,909 | -2.14% | 114.6만 |
|---|
| 2026.05.19 | ₩5,164 | ₩5,338 | ₩4,856 | ₩4,856 | -5.97% | 132.9만 |
|---|
| 2026.05.18 | ₩5,607 | ₩5,862 | ₩5,218 | ₩5,218 | -6.94% | 130.9만 |
|---|
| 2026.05.15 | ₩6,143 | ₩6,344 | ₩4,963 | ₩5,392 | -12.23% | 303.2만 |
|---|
| 2026.05.14 | ₩5,593 | ₩6,237 | ₩5,432 | ₩5,862 | +4.80% | 299.3만 |
|---|
| 2026.05.13 | ₩5,634 | ₩5,634 | ₩5,372 | ₩5,513 | -2.14% | 79.9만 |
|---|
| 2026.05.12 | ₩4,882 | ₩5,754 | ₩4,775 | ₩5,620 | +15.11% | 252만 |
|---|
| 2026.05.11 | ₩5,218 | ₩5,258 | ₩4,936 | ₩4,949 | -5.14% | 63.2만 |
|---|
| 2026.05.08 | ₩5,218 | ₩5,332 | ₩4,896 | ₩5,258 | +0.77% | 86.2만 |
|---|
| 2026.05.07 | ₩5,634 | ₩5,794 | ₩5,198 | ₩5,258 | -6.67% | 48.5만 |
|---|
| 2026.05.06 | ₩5,419 | ₩5,660 | ₩5,251 | ₩5,620 | +3.71% | 196.9만 |
|---|
| 2026.05.05 | ₩5,352 | ₩5,459 | ₩5,238 | ₩5,338 | -0.25% | 79.7만 |
|---|
| 2026.05.04 | ₩5,634 | ₩5,929 | ₩5,305 | ₩5,338 | -5.24% | 101.6만 |
|---|
| 2026.05.01 | ₩5,312 | ₩5,701 | ₩5,312 | ₩5,580 | +5.05% | 101.3만 |
|---|
| 2026.04.30 | ₩5,084 | ₩5,325 | ₩5,003 | ₩5,271 | +3.69% | 56.2만 |
|---|
| 2026.04.29 | ₩5,137 | ₩5,231 | ₩4,869 | ₩5,097 | -0.78% | 56.6만 |
|---|
| 2026.04.28 | ₩4,909 | ₩5,312 | ₩4,829 | ₩5,177 | +5.46% | 93.1만 |
|---|
| 2026.04.27 | ₩4,467 | ₩4,963 | ₩4,453 | ₩4,856 | +8.71% | 87.6만 |
|---|
| 2026.04.24 | ₩4,386 | ₩4,634 | ₩4,346 | ₩4,520 | +3.06% | 55.6만 |
|---|
| 2026.04.23 | ₩4,628 | ₩4,728 | ₩4,339 | ₩4,467 | -3.48% | 69.1만 |
|---|
| 2026.04.22 | ₩4,480 | ₩4,708 | ₩4,440 | ₩4,601 | +2.69% | 98.2만 |
|---|
| 2026.04.21 | ₩4,399 | ₩4,560 | ₩4,292 | ₩4,453 | +1.22% | 113.3만 |
|---|
| 2026.04.20 | ₩4,131 | ₩4,520 | ₩4,131 | ₩4,467 | +8.12% | 66.1만 |
|---|
| 2026.04.17 | ₩4,185 | ₩4,264 | ₩4,125 | ₩4,145 | -0.96% | 102.7만 |
|---|
| 2026.04.16 | ₩4,145 | ₩4,198 | ₩4,011 | ₩4,037 | -2.59% | 63.7만 |
|---|
| 2026.04.15 | ₩3,970 | ₩4,259 | ₩3,970 | ₩4,104 | +3.38% | 105.9만 |
|---|
| 2026.04.14 | ₩4,037 | ₩4,252 | ₩3,937 | ₩4,024 | -0.33% | 87만 |
|---|
| 2026.04.13 | ₩3,823 | ₩4,198 | ₩3,675 | ₩4,011 | +4.91% | 153.1만 |
|---|
| 2026.04.10 | ₩3,903 | ₩4,091 | ₩3,782 | ₩3,876 | -0.69% | 99만 |
|---|
| 2026.04.09 | ₩3,541 | ₩3,950 | ₩3,541 | ₩3,890 | +9.85% | 145만 |
|---|
| 2026.04.08 | ₩3,648 | ₩3,682 | ₩3,521 | ₩3,648 | 0.00% | 179.6만 |
|---|
| 2026.04.07 | ₩3,554 | ₩3,628 | ₩3,266 | ₩3,420 | -3.77% | 98.4만 |
|---|
| 2026.04.06 | ₩3,233 | ₩3,628 | ₩3,233 | ₩3,608 | +11.62% | 99.1만 |
|---|
| 2026.04.02 | ₩3,058 | ₩3,273 | ₩2,964 | ₩3,259 | +6.58% | 104만 |
|---|
| 2026.04.01 | ₩2,991 | ₩3,233 | ₩2,924 | ₩3,219 | +7.62% | 98.5만 |
|---|
| 2026.03.31 | ₩2,897 | ₩2,951 | ₩2,736 | ₩2,951 | +1.85% | 180.8만 |
|---|
| 2026.03.30 | ₩2,750 | ₩2,884 | ₩2,723 | ₩2,857 | +3.90% | 151.9만 |
|---|
| 2026.03.27 | ₩2,857 | ₩2,991 | ₩2,723 | ₩2,750 | -3.76% | 187.8만 |
|---|
| 2026.03.26 | ₩2,830 | ₩2,917 | ₩2,817 | ₩2,897 | +2.37% | 87.7만 |
|---|
| 2026.03.25 | ₩2,911 | ₩2,991 | ₩2,743 | ₩2,897 | -0.46% | 93만 |
|---|
| 2026.03.24 | ₩3,018 | ₩3,119 | ₩2,897 | ₩2,897 | -4.00% | 162.5만 |
|---|
| 2026.03.23 | ₩2,964 | ₩3,065 | ₩2,891 | ₩2,991 | +0.90% | 176.7만 |
|---|
| 2026.03.20 | ₩3,179 | ₩3,179 | ₩2,845 | ₩2,884 | -9.28% | 231.9만 |
|---|
| 2026.03.19 | ₩2,937 | ₩3,280 | ₩2,884 | ₩3,165 | +7.76% | 329.8만 |
|---|
| 2026.03.18 | ₩2,629 | ₩2,937 | ₩2,629 | ₩2,696 | +2.55% | 320.9만 |
|---|
| 2026.03.17 | ₩2,522 | ₩2,669 | ₩2,522 | ₩2,656 | +5.32% | 300.3만 |
|---|
| 2026.03.16 | ₩2,575 | ₩2,642 | ₩2,347 | ₩2,468 | -4.17% | 342.6만 |
|---|
| 2026.03.13 | ₩2,830 | ₩3,072 | ₩2,502 | ₩2,616 | -7.58% | 1019.5만 |
|---|
| 2026.03.12 | ₩4,332 | ₩4,614 | ₩4,332 | ₩4,560 | +5.26% | 140.1만 |
|---|
| 2026.03.11 | ₩4,306 | ₩4,440 | ₩4,253 | ₩4,413 | +2.49% | 67.9만 |
|---|
| 2026.03.10 | ₩4,534 | ₩4,560 | ₩4,292 | ₩4,292 | -5.33% | 60.2만 |
|---|
| 2026.03.09 | ₩4,628 | ₩4,788 | ₩4,393 | ₩4,520 | -2.32% | 70.2만 |
|---|
| 2026.03.06 | ₩5,057 | ₩5,219 | ₩4,721 | ₩4,815 | -4.77% | 48.4만 |
|---|
| 2026.03.05 | ₩5,057 | ₩5,285 | ₩5,037 | ₩5,231 | +3.45% | 66.1만 |
|---|
| 2026.03.04 | ₩5,030 | ₩5,285 | ₩4,949 | ₩5,070 | +0.80% | 112만 |
|---|
| 2026.03.03 | ₩4,547 | ₩5,124 | ₩4,540 | ₩4,949 | +8.85% | 95만 |
|---|
| 2026.03.02 | ₩4,507 | ₩4,735 | ₩4,507 | ₩4,695 | +4.17% | 59만 |
|---|
| 2026.02.27 | ₩5,030 | ₩5,043 | ₩4,634 | ₩4,695 | -6.67% | 198.3만 |
|---|
| 2026.02.26 | ₩4,976 | ₩5,231 | ₩4,976 | ₩5,110 | +2.70% | 44.6만 |
|---|
| 2026.02.25 | ₩5,030 | ₩5,097 | ₩4,896 | ₩5,084 | +1.07% | 45.6만 |
|---|
| 2026.02.24 | ₩4,949 | ₩5,097 | ₩4,876 | ₩4,990 | +0.81% | 53.2만 |
|---|
| 2026.02.23 | ₩5,553 | ₩5,648 | ₩4,976 | ₩4,990 | -10.14% | 78.6만 |
|---|
| 2026.02.20 | ₩5,526 | ₩5,754 | ₩5,486 | ₩5,607 | +1.46% | 47.7만 |
|---|
| 2026.02.19 | ₩5,687 | ₩5,711 | ₩5,466 | ₩5,526 | -2.83% | 56만 |
|---|
| 2026.02.18 | ₩5,768 | ₩5,955 | ₩5,674 | ₩5,687 | -1.40% | 61.6만 |
|---|
| 2026.02.17 | ₩5,808 | ₩5,848 | ₩5,566 | ₩5,808 | 0.00% | 94.3만 |
|---|
| 2026.02.13 | ₩6,116 | ₩6,157 | ₩5,674 | ₩5,808 | -5.04% | 115만 |
|---|
| 2026.02.12 | ₩6,653 | ₩6,653 | ₩6,136 | ₩6,183 | -7.06% | 64.4만 |
|---|
| 2026.02.11 | ₩6,747 | ₩6,814 | ₩6,331 | ₩6,519 | -3.38% | 56.5만 |
|---|
| 2026.02.10 | ₩6,492 | ₩6,928 | ₩6,452 | ₩6,707 | +3.31% | 69.8만 |
|---|
| 2026.02.09 | ₩6,546 | ₩6,572 | ₩6,210 | ₩6,519 | -0.41% | 35.6만 |
|---|
| 2026.02.06 | ₩6,331 | ₩6,525 | ₩6,251 | ₩6,479 | +2.33% | 54.2만 |
|---|
| 2026.02.05 | ₩6,344 | ₩6,411 | ₩6,130 | ₩6,197 | -2.33% | 57.6만 |
|---|
| 2026.02.04 | ₩6,237 | ₩6,472 | ₩6,237 | ₩6,371 | +2.15% | 55만 |
|---|
| 2026.02.03 | ₩6,438 | ₩6,532 | ₩5,902 | ₩6,143 | -4.58% | 120.7만 |
|---|
| 2026.02.02 | ₩6,251 | ₩6,579 | ₩6,251 | ₩6,438 | +3.00% | 96.1만 |
|---|
| 2026.01.30 | ₩6,304 | ₩6,492 | ₩6,022 | ₩6,264 | -0.64% | 196.2만 |
|---|
| 2026.01.29 | ₩5,929 | ₩6,371 | ₩5,875 | ₩6,318 | +6.56% | 94.4만 |
|---|
| 2026.01.28 | ₩5,888 | ₩6,425 | ₩5,841 | ₩5,902 | +0.23% | 195.2만 |
|---|
| 2026.01.27 | ₩5,634 | ₩5,915 | ₩5,587 | ₩5,902 | +4.76% | 111만 |
|---|
| 2026.01.26 | ₩5,821 | ₩5,882 | ₩5,660 | ₩5,660 | -2.76% | 56.8만 |
|---|
| 2026.01.23 | ₩5,955 | ₩5,955 | ₩5,714 | ₩5,781 | -2.93% | 72.2만 |
|---|
| 2026.01.22 | ₩5,875 | ₩6,291 | ₩5,875 | ₩5,929 | +0.91% | 90.5만 |
|---|
| 2026.01.21 | ₩5,647 | ₩5,969 | ₩5,634 | ₩5,808 | +2.85% | 81.4만 |
|---|
| 2026.01.20 | ₩5,701 | ₩5,882 | ₩5,620 | ₩5,647 | -0.94% | 92.3만 |
|---|
| 2026.01.16 | ₩5,768 | ₩5,989 | ₩5,701 | ₩5,875 | +1.86% | 100.4만 |
|---|
| 2026.01.15 | ₩5,701 | ₩5,835 | ₩5,540 | ₩5,835 | +2.35% | 64.7만 |
|---|
| 2026.01.14 | ₩5,647 | ₩5,714 | ₩5,560 | ₩5,687 | +0.71% | 77.3만 |
|---|
| 2026.01.13 | ₩6,022 | ₩6,174 | ₩5,627 | ₩5,687 | -5.57% | 73.1만 |
|---|
| 2026.01.12 | ₩6,076 | ₩6,217 | ₩5,955 | ₩5,969 | -1.77% | 42.4만 |
|---|
| 2026.01.09 | ₩6,036 | ₩6,264 | ₩5,749 | ₩6,116 | +1.33% | 60.3만 |
|---|
| 2026.01.08 | ₩5,902 | ₩6,182 | ₩5,862 | ₩6,022 | +2.05% | 137.4만 |
|---|
| 2026.01.07 | ₩6,170 | ₩6,291 | ₩5,942 | ₩5,955 | -3.48% | 44.6만 |
|---|
| 2026.01.06 | ₩5,942 | ₩6,177 | ₩5,862 | ₩6,130 | +3.16% | 72.2만 |
|---|
| 2026.01.05 | ₩5,607 | ₩5,982 | ₩5,607 | ₩5,848 | +4.31% | 45.3만 |
|---|
| 2026.01.02 | ₩5,821 | ₩5,923 | ₩5,540 | ₩5,580 | -4.15% | 56.4만 |
|---|
| 2025.12.31 | ₩5,794 | ₩5,875 | ₩5,707 | ₩5,794 | 0.00% | 53.3만 |
|---|
| 2025.12.30 | ₩5,754 | ₩6,029 | ₩5,714 | ₩5,848 | +1.63% | 63.4만 |
|---|
| 2025.12.29 | ₩5,701 | ₩5,808 | ₩5,660 | ₩5,754 | +0.94% | 49만 |
|---|
| 2025.12.26 | ₩5,714 | ₩5,794 | ₩5,647 | ₩5,741 | +0.47% | 41.6만 |
|---|
| 2025.12.24 | ₩5,634 | ₩5,781 | ₩5,609 | ₩5,741 | +1.90% | 19.5만 |
|---|
| 2025.12.23 | ₩5,674 | ₩5,761 | ₩5,359 | ₩5,660 | -0.24% | 97.2만 |
|---|
| 2025.12.22 | ₩6,076 | ₩6,076 | ₩5,680 | ₩5,701 | -6.18% | 58만 |
|---|
| 2025.12.19 | ₩6,224 | ₩6,318 | ₩6,076 | ₩6,076 | -2.37% | 91.8만 |
|---|
| 2025.12.18 | ₩6,318 | ₩6,418 | ₩6,177 | ₩6,264 | -0.85% | 60.1만 |
|---|
| 2025.12.17 | ₩6,076 | ₩6,344 | ₩6,009 | ₩6,224 | +2.43% | 82.4만 |
|---|
| 2025.12.16 | ₩6,264 | ₩6,291 | ₩6,090 | ₩6,103 | -2.57% | 94.6만 |
|---|
| 2025.12.15 | ₩6,237 | ₩6,344 | ₩6,029 | ₩6,291 | +0.86% | 91.9만 |
|---|
| 2025.12.12 | ₩6,224 | ₩6,323 | ₩6,157 | ₩6,170 | -0.86% | 58.9만 |
|---|
| 2025.12.11 | ₩6,076 | ₩6,251 | ₩5,996 | ₩6,197 | +1.99% | 101.1만 |
|---|
| 2025.12.10 | ₩5,915 | ₩6,052 | ₩5,794 | ₩5,929 | +0.23% | 47.1만 |
|---|
| 2025.12.09 | ₩5,634 | ₩5,989 | ₩5,616 | ₩5,915 | +5.00% | 77.6만 |
|---|
| 2025.12.08 | ₩5,794 | ₩5,875 | ₩5,553 | ₩5,634 | -2.78% | 76.1만 |
|---|
| 2025.12.05 | ₩6,130 | ₩6,183 | ₩5,774 | ₩5,794 | -5.47% | 98.6만 |
|---|
| 2025.12.04 | ₩5,969 | ₩6,170 | ₩5,902 | ₩6,130 | +2.70% | 98.4만 |
|---|
| 2025.12.03 | ₩5,312 | ₩5,969 | ₩5,245 | ₩5,821 | +9.60% | 159.8만 |
|---|
| 2025.12.02 | ₩5,446 | ₩5,754 | ₩5,365 | ₩5,647 | +3.69% | 97.4만 |
|---|
| 2025.12.01 | ₩5,231 | ₩5,473 | ₩5,177 | ₩5,365 | +2.56% | 96만 |
|---|
| 2025.11.28 | ₩5,245 | ₩5,352 | ₩5,204 | ₩5,338 | +1.79% | 45.6만 |
|---|
| 2025.11.26 | ₩5,245 | ₩5,345 | ₩5,194 | ₩5,204 | -0.77% | 55.3만 |
|---|
| 2025.11.25 | ₩5,231 | ₩5,432 | ₩5,231 | ₩5,285 | +1.03% | 75.5만 |
|---|
| 2025.11.24 | ₩5,593 | ₩5,600 | ₩5,177 | ₩5,191 | -7.19% | 132.1만 |
|---|
| 2025.11.21 | ₩5,151 | ₩5,754 | ₩5,149 | ₩5,607 | +8.85% | 185.9만 |
|---|
| 2025.11.20 | ₩5,003 | ₩5,325 | ₩4,970 | ₩5,137 | +2.68% | 159.3만 |
|---|
| 2025.11.19 | ₩5,070 | ₩5,097 | ₩4,856 | ₩4,936 | -2.65% | 170.6만 |
|---|
| 2025.11.18 | ₩4,882 | ₩5,110 | ₩4,842 | ₩5,043 | +3.30% | 156.1만 |
|---|
| 2025.11.17 | ₩5,245 | ₩5,318 | ₩4,869 | ₩4,936 | -5.88% | 167.6만 |
|---|
| 2025.11.14 | ₩5,352 | ₩5,627 | ₩5,245 | ₩5,298 | -1.00% | 171.4만 |
|---|
| 2025.11.13 | ₩5,097 | ₩5,808 | ₩5,097 | ₩5,419 | +6.32% | 432만 |
|---|
| 2025.11.12 | ₩6,814 | ₩7,004 | ₩6,485 | ₩6,707 | -1.57% | 185.5만 |
|---|
| 2025.11.11 | ₩6,988 | ₩7,069 | ₩6,821 | ₩6,854 | -1.92% | 116만 |
|---|
| 2025.11.10 | ₩7,431 | ₩7,721 | ₩6,982 | ₩6,988 | -5.96% | 87.2만 |
|---|
| 2025.11.07 | ₩6,975 | ₩7,538 | ₩6,975 | ₩7,377 | +5.77% | 78.9만 |
|---|
| 2025.11.06 | ₩7,471 | ₩7,538 | ₩7,015 | ₩7,069 | -5.39% | 101.8만 |
|---|
| 2025.11.05 | ₩7,900 | ₩7,914 | ₩7,350 | ₩7,498 | -5.09% | 78.4만 |
|---|
| 2025.11.04 | ₩7,981 | ₩8,102 | ₩7,766 | ₩7,833 | -1.85% | 149.6만 |
|---|
| 2025.11.03 | ₩7,860 | ₩8,088 | ₩7,726 | ₩8,088 | +2.90% | 60.7만 |
|---|
| 2025.10.31 | ₩7,592 | ₩7,961 | ₩7,458 | ₩7,914 | +4.24% | 79.1만 |
|---|
| 2025.10.30 | ₩7,431 | ₩7,652 | ₩7,324 | ₩7,552 | +1.62% | 67.4만 |
|---|
| 2025.10.29 | ₩7,713 | ₩7,806 | ₩7,558 | ₩7,619 | -1.22% | 74.6만 |
|---|
| 2025.10.28 | ₩8,048 | ₩8,055 | ₩7,759 | ₩7,847 | -2.50% | 63.7만 |
|---|
| 2025.10.27 | ₩8,303 | ₩8,324 | ₩7,974 | ₩8,061 | -2.91% | 50.1만 |
|---|
| 2025.10.24 | ₩8,088 | ₩8,410 | ₩8,061 | ₩8,195 | +1.33% | 132.1만 |
|---|
| 2025.10.23 | ₩7,806 | ₩8,055 | ₩7,773 | ₩8,048 | +3.09% | 52.5만 |
|---|
| 2025.10.22 | ₩7,941 | ₩8,048 | ₩7,753 | ₩7,833 | -1.35% | 56.6만 |
|---|
| 2025.10.21 | ₩7,914 | ₩8,128 | ₩7,887 | ₩7,914 | 0.00% | 61.6만 |
|---|
| 2025.10.20 | ₩7,873 | ₩8,008 | ₩7,761 | ₩7,900 | +0.34% | 58.1만 |
|---|
| 2025.10.17 | ₩7,753 | ₩7,873 | ₩7,645 | ₩7,833 | +1.04% | 80.3만 |
|---|
| 2025.10.16 | ₩7,806 | ₩8,030 | ₩7,666 | ₩7,780 | -0.34% | 94.5만 |
|---|
| 2025.10.15 | ₩7,941 | ₩8,142 | ₩7,713 | ₩7,806 | -1.69% | 119.4만 |
|---|
| 2025.10.14 | ₩7,632 | ₩8,001 | ₩7,592 | ₩7,887 | +3.34% | 60.3만 |
|---|
| 2025.10.13 | ₩7,699 | ₩7,954 | ₩7,632 | ₩7,793 | +1.22% | 76만 |
|---|
| 2025.10.10 | ₩8,262 | ₩8,397 | ₩7,619 | ₩7,632 | -7.63% | 88.3만 |
|---|