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 | ₩2,665 | ₩2,665 | ₩2,498 | ₩2,505 | -6.03% | 65.4만 |
| 2026.10.08 | ₩2,585 | ₩2,652 | ₩2,572 | ₩2,639 | +2.07% | 62.3만 |
| 2026.10.07 | ₩2,652 | ₩2,672 | ₩2,598 | ₩2,639 | -0.51% | 46.3만 |
| 2026.10.06 | ₩2,505 | ₩2,679 | ₩2,451 | ₩2,679 | +6.95% | 81.6만 |
| 2026.10.05 | ₩2,464 | ₩2,545 | ₩2,424 | ₩2,424 | -1.63% | 94만 |
| 2026.10.02 | ₩2,491 | ₩2,552 | ₩2,424 | ₩2,491 | 0.00% | 58.5만 |
| 2026.10.01 | ₩2,451 | ₩2,632 | ₩2,451 | ₩2,478 | +1.09% | 87만 |
| 2026.09.30 | ₩2,639 | ₩2,639 | ₩2,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,491 |
| -5.58% |
| 121.2만 |
| 2026.09.29 | ₩2,706 | ₩2,732 | ₩2,572 | ₩2,598 | -3.96% | 53.5만 |
|---|
| 2026.09.28 | ₩2,853 | ₩2,944 | ₩2,685 | ₩2,692 | -5.63% | 58.6만 |
|---|
| 2026.09.25 | ₩2,920 | ₩2,933 | ₩2,826 | ₩2,839 | -2.75% | 60만 |
|---|
| 2026.09.24 | ₩2,960 | ₩2,980 | ₩2,893 | ₩2,947 | -0.45% | 36.5만 |
|---|
| 2026.09.23 | ₩3,027 | ₩3,074 | ₩2,886 | ₩2,947 | -2.65% | 96만 |
|---|
| 2026.09.22 | ₩3,081 | ₩3,188 | ₩3,040 | ₩3,107 | +0.87% | 39.2만 |
|---|
| 2026.09.21 | ₩3,000 | ₩3,081 | ₩2,920 | ₩3,067 | +2.23% | 50.8만 |
|---|
| 2026.09.18 | ₩3,134 | ₩3,241 | ₩2,973 | ₩3,000 | -4.27% | 91.3만 |
|---|
| 2026.09.17 | ₩3,188 | ₩3,241 | ₩3,127 | ₩3,161 | -0.84% | 49.9만 |
|---|
| 2026.09.16 | ₩3,174 | ₩3,174 | ₩3,081 | ₩3,134 | -1.27% | 48.3만 |
|---|
| 2026.09.15 | ₩3,228 | ₩3,228 | ₩3,074 | ₩3,107 | -3.73% | 47.3만 |
|---|
| 2026.09.14 | ₩3,134 | ₩3,235 | ₩3,121 | ₩3,188 | +1.71% | 66.3만 |
|---|
| 2026.09.11 | ₩3,442 | ₩3,456 | ₩3,174 | ₩3,174 | -7.78% | 82만 |
|---|
| 2026.09.10 | ₩3,442 | ₩3,442 | ₩3,342 | ₩3,362 | -2.33% | 42.7만 |
|---|
| 2026.09.09 | ₩3,402 | ₩3,469 | ₩3,348 | ₩3,402 | 0.00% | 56.2만 |
|---|
| 2026.09.08 | ₩3,523 | ₩3,590 | ₩3,456 | ₩3,456 | -1.90% | 50.5만 |
|---|
| 2026.09.04 | ₩3,576 | ₩3,670 | ₩3,504 | ₩3,576 | 0.00% | 54.1만 |
|---|
| 2026.09.03 | ₩3,389 | ₩3,603 | ₩3,355 | ₩3,603 | +6.32% | 65.3만 |
|---|
| 2026.09.02 | ₩3,348 | ₩3,429 | ₩3,348 | ₩3,362 | +0.40% | 74.8만 |
|---|
| 2026.09.01 | ₩3,348 | ₩3,429 | ₩3,288 | ₩3,348 | 0.00% | 72만 |
|---|
| 2026.08.31 | ₩3,536 | ₩3,549 | ₩3,269 | ₩3,375 | -4.55% | 69.6만 |
|---|
| 2026.08.28 | ₩3,402 | ₩3,549 | ₩3,362 | ₩3,482 | +2.36% | 77.8만 |
|---|
| 2026.08.27 | ₩3,348 | ₩3,523 | ₩3,348 | ₩3,389 | +1.20% | 62.8만 |
|---|
| 2026.08.26 | ₩3,375 | ₩3,442 | ₩3,335 | ₩3,335 | -1.19% | 51.3만 |
|---|
| 2026.08.25 | ₩3,482 | ₩3,517 | ₩3,389 | ₩3,402 | -2.31% | 66.1만 |
|---|
| 2026.08.24 | ₩3,657 | ₩3,697 | ₩3,482 | ₩3,496 | -4.40% | 79.6만 |
|---|
| 2026.08.21 | ₩3,710 | ₩3,790 | ₩3,590 | ₩3,683 | -0.72% | 96.8만 |
|---|
| 2026.08.20 | ₩3,857 | ₩3,938 | ₩3,683 | ₩3,723 | -3.47% | 96.5만 |
|---|
| 2026.08.19 | ₩3,576 | ₩3,977 | ₩3,572 | ₩3,898 | +8.99% | 150.2만 |
|---|
| 2026.08.18 | ₩3,375 | ₩3,770 | ₩3,342 | ₩3,643 | +7.94% | 197.9만 |
|---|
| 2026.08.17 | ₩3,509 | ₩3,683 | ₩3,295 | ₩3,429 | -2.29% | 362.7만 |
|---|
| 2026.08.14 | ₩4,755 | ₩4,916 | ₩3,429 | ₩3,482 | -26.76% | 712.7만 |
|---|
| 2026.08.13 | ₩6,456 | ₩6,576 | ₩6,228 | ₩6,469 | +0.21% | 60.5만 |
|---|
| 2026.08.12 | ₩6,389 | ₩6,483 | ₩6,141 | ₩6,215 | -2.73% | 53.1만 |
|---|
| 2026.08.11 | ₩6,697 | ₩6,710 | ₩6,396 | ₩6,402 | -4.40% | 39.2만 |
|---|
| 2026.08.10 | ₩6,871 | ₩6,965 | ₩6,697 | ₩6,737 | -1.95% | 33.8만 |
|---|
| 2026.08.07 | ₩6,858 | ₩7,018 | ₩6,764 | ₩6,925 | +0.98% | 30.9만 |
|---|
| 2026.08.06 | ₩7,099 | ₩7,099 | ₩6,764 | ₩6,844 | -3.58% | 52.2만 |
|---|
| 2026.08.05 | ₩7,353 | ₩7,460 | ₩6,965 | ₩7,072 | -3.83% | 45.4만 |
|---|
| 2026.08.04 | ₩7,192 | ₩7,427 | ₩7,192 | ₩7,340 | +2.05% | 32.8만 |
|---|
| 2026.08.03 | ₩7,313 | ₩7,420 | ₩7,099 | ₩7,246 | -0.92% | 39만 |
|---|
| 2026.07.31 | ₩7,126 | ₩7,353 | ₩6,965 | ₩7,166 | +0.56% | 46.1만 |
|---|
| 2026.07.30 | ₩7,219 | ₩7,233 | ₩6,978 | ₩7,206 | -0.19% | 38.1만 |
|---|
| 2026.07.29 | ₩7,045 | ₩7,527 | ₩6,992 | ₩7,300 | +3.61% | 75.2만 |
|---|
| 2026.07.28 | ₩6,978 | ₩7,353 | ₩6,817 | ₩7,072 | +1.34% | 57만 |
|---|
| 2026.07.27 | ₩6,684 | ₩7,072 | ₩6,663 | ₩6,817 | +2.00% | 37.1만 |
|---|
| 2026.07.24 | ₩6,550 | ₩6,764 | ₩6,509 | ₩6,603 | +0.82% | 40.6만 |
|---|
| 2026.07.23 | ₩6,563 | ₩6,590 | ₩6,270 | ₩6,469 | -1.43% | 55.1만 |
|---|
| 2026.07.22 | ₩6,724 | ₩6,804 | ₩6,603 | ₩6,630 | -1.39% | 34만 |
|---|
| 2026.07.21 | ₩6,898 | ₩7,032 | ₩6,737 | ₩6,777 | -1.75% | 36.9만 |
|---|
| 2026.07.20 | ₩7,085 | ₩7,132 | ₩6,871 | ₩6,965 | -1.70% | 29.1만 |
|---|
| 2026.07.17 | ₩6,831 | ₩7,300 | ₩6,831 | ₩6,992 | +2.35% | 37.4만 |
|---|
| 2026.07.16 | ₩7,045 | ₩7,179 | ₩6,951 | ₩7,005 | -0.57% | 36.5만 |
|---|
| 2026.07.15 | ₩6,858 | ₩7,286 | ₩6,797 | ₩7,085 | +3.32% | 45.7만 |
|---|
| 2026.07.14 | ₩6,804 | ₩6,938 | ₩6,724 | ₩6,750 | -0.79% | 39.7만 |
|---|
| 2026.07.13 | ₩6,831 | ₩7,045 | ₩6,603 | ₩6,844 | +0.20% | 98.6만 |
|---|
| 2026.07.10 | ₩6,844 | ₩6,844 | ₩6,744 | ₩6,750 | -1.37% | 32.8만 |
|---|
| 2026.07.09 | ₩6,576 | ₩6,764 | ₩6,483 | ₩6,764 | +2.85% | 50.2만 |
|---|
| 2026.07.08 | ₩6,764 | ₩6,817 | ₩6,536 | ₩6,603 | -2.38% | 64.8만 |
|---|
| 2026.07.07 | ₩6,603 | ₩6,817 | ₩6,349 | ₩6,817 | +3.25% | 58.9만 |
|---|
| 2026.07.06 | ₩6,483 | ₩6,804 | ₩6,308 | ₩6,603 | +1.86% | 55.9만 |
|---|
| 2026.07.02 | ₩6,550 | ₩6,590 | ₩6,315 | ₩6,496 | -0.82% | 68.5만 |
|---|
| 2026.07.01 | ₩5,759 | ₩6,650 | ₩5,666 | ₩6,429 | +11.63% | 97.6만 |
|---|
| 2026.06.30 | ₩5,733 | ₩5,866 | ₩5,592 | ₩5,692 | -0.70% | 80.4만 |
|---|
| 2026.06.29 | ₩5,733 | ₩5,967 | ₩5,579 | ₩5,773 | +0.70% | 260.6만 |
|---|
| 2026.06.26 | ₩5,572 | ₩5,813 | ₩5,408 | ₩5,652 | +1.44% | 134.3만 |
|---|
| 2026.06.25 | ₩5,612 | ₩5,786 | ₩5,532 | ₩5,612 | 0.00% | 35.8만 |
|---|
| 2026.06.24 | ₩5,706 | ₩5,753 | ₩5,445 | ₩5,599 | -1.88% | 42.2만 |
|---|
| 2026.06.23 | ₩5,491 | ₩5,739 | ₩5,471 | ₩5,625 | +2.44% | 39.1만 |
|---|
| 2026.06.22 | ₩5,465 | ₩5,766 | ₩5,451 | ₩5,491 | +0.49% | 79.7만 |
|---|
| 2026.06.18 | ₩5,224 | ₩5,625 | ₩5,116 | ₩5,572 | +6.67% | 97.8만 |
|---|
| 2026.06.17 | ₩5,090 | ₩5,358 | ₩4,996 | ₩5,277 | +3.68% | 103.7만 |
|---|
| 2026.06.16 | ₩5,398 | ₩5,599 | ₩5,083 | ₩5,090 | -5.71% | 91.6만 |
|---|
| 2026.06.15 | ₩5,652 | ₩5,759 | ₩5,291 | ₩5,344 | -5.45% | 55.1만 |
|---|
| 2026.06.12 | ₩5,692 | ₩5,994 | ₩5,512 | ₩5,532 | -2.82% | 79.1만 |
|---|
| 2026.06.11 | ₩5,304 | ₩5,605 | ₩5,217 | ₩5,585 | +5.30% | 54.4만 |
|---|
| 2026.06.10 | ₩5,197 | ₩5,411 | ₩5,197 | ₩5,210 | +0.26% | 41.9만 |
|---|
| 2026.06.09 | ₩5,237 | ₩5,512 | ₩5,130 | ₩5,170 | -1.28% | 62.4만 |
|---|
| 2026.06.08 | ₩5,344 | ₩5,358 | ₩5,157 | ₩5,157 | -3.51% | 46.2만 |
|---|
| 2026.06.05 | ₩5,451 | ₩5,512 | ₩5,203 | ₩5,291 | -2.95% | 74.6만 |
|---|
| 2026.06.04 | ₩5,130 | ₩5,451 | ₩5,110 | ₩5,424 | +5.74% | 59만 |
|---|
| 2026.06.03 | ₩5,170 | ₩5,230 | ₩4,922 | ₩5,049 | -2.33% | 68.2만 |
|---|
| 2026.06.02 | ₩5,358 | ₩5,411 | ₩5,130 | ₩5,250 | -2.00% | 62.1만 |
|---|
| 2026.06.01 | ₩5,183 | ₩5,485 | ₩5,183 | ₩5,384 | +3.88% | 79.1만 |
|---|
| 2026.05.29 | ₩5,103 | ₩5,445 | ₩5,043 | ₩5,143 | +0.79% | 95.5만 |
|---|
| 2026.05.28 | ₩5,023 | ₩5,157 | ₩4,982 | ₩5,116 | +1.87% | 122.7만 |
|---|
| 2026.05.27 | ₩5,197 | ₩5,424 | ₩5,009 | ₩5,090 | -2.06% | 99.8만 |
|---|
| 2026.05.26 | ₩4,755 | ₩5,210 | ₩4,715 | ₩5,063 | +6.48% | 128.6만 |
|---|
| 2026.05.22 | ₩5,036 | ₩5,143 | ₩4,755 | ₩4,795 | -4.79% | 59.8만 |
|---|
| 2026.05.21 | ₩4,835 | ₩5,056 | ₩4,674 | ₩4,969 | +2.77% | 93.4만 |
|---|
| 2026.05.20 | ₩5,009 | ₩5,157 | ₩4,688 | ₩4,902 | -2.14% | 114.6만 |
|---|
| 2026.05.19 | ₩5,157 | ₩5,331 | ₩4,849 | ₩4,849 | -5.97% | 132.9만 |
|---|
| 2026.05.18 | ₩5,599 | ₩5,853 | ₩5,210 | ₩5,210 | -6.94% | 130.9만 |
|---|
| 2026.05.15 | ₩6,134 | ₩6,335 | ₩4,956 | ₩5,384 | -12.23% | 303.2만 |
|---|
| 2026.05.14 | ₩5,585 | ₩6,228 | ₩5,424 | ₩5,853 | +4.80% | 299.3만 |
|---|
| 2026.05.13 | ₩5,625 | ₩5,625 | ₩5,364 | ₩5,505 | -2.14% | 79.9만 |
|---|
| 2026.05.12 | ₩4,875 | ₩5,746 | ₩4,768 | ₩5,612 | +15.11% | 252만 |
|---|
| 2026.05.11 | ₩5,210 | ₩5,250 | ₩4,929 | ₩4,942 | -5.14% | 63.2만 |
|---|
| 2026.05.08 | ₩5,210 | ₩5,324 | ₩4,889 | ₩5,250 | +0.77% | 86.2만 |
|---|
| 2026.05.07 | ₩5,625 | ₩5,786 | ₩5,190 | ₩5,250 | -6.67% | 48.5만 |
|---|
| 2026.05.06 | ₩5,411 | ₩5,652 | ₩5,244 | ₩5,612 | +3.71% | 196.9만 |
|---|
| 2026.05.05 | ₩5,344 | ₩5,451 | ₩5,230 | ₩5,331 | -0.25% | 79.7만 |
|---|
| 2026.05.04 | ₩5,625 | ₩5,920 | ₩5,297 | ₩5,331 | -5.24% | 101.6만 |
|---|
| 2026.05.01 | ₩5,304 | ₩5,692 | ₩5,304 | ₩5,572 | +5.05% | 101.3만 |
|---|
| 2026.04.30 | ₩5,076 | ₩5,317 | ₩4,996 | ₩5,264 | +3.69% | 56.2만 |
|---|
| 2026.04.29 | ₩5,130 | ₩5,224 | ₩4,862 | ₩5,090 | -0.78% | 56.6만 |
|---|
| 2026.04.28 | ₩4,902 | ₩5,304 | ₩4,822 | ₩5,170 | +5.46% | 93.1만 |
|---|
| 2026.04.27 | ₩4,460 | ₩4,956 | ₩4,447 | ₩4,849 | +8.71% | 87.6만 |
|---|
| 2026.04.24 | ₩4,380 | ₩4,628 | ₩4,340 | ₩4,514 | +3.06% | 55.6만 |
|---|
| 2026.04.23 | ₩4,621 | ₩4,721 | ₩4,333 | ₩4,460 | -3.48% | 69.1만 |
|---|
| 2026.04.22 | ₩4,474 | ₩4,701 | ₩4,433 | ₩4,594 | +2.69% | 98.2만 |
|---|
| 2026.04.21 | ₩4,393 | ₩4,554 | ₩4,286 | ₩4,447 | +1.22% | 113.3만 |
|---|
| 2026.04.20 | ₩4,125 | ₩4,514 | ₩4,125 | ₩4,460 | +8.12% | 66.1만 |
|---|
| 2026.04.17 | ₩4,179 | ₩4,258 | ₩4,119 | ₩4,139 | -0.96% | 102.7만 |
|---|
| 2026.04.16 | ₩4,139 | ₩4,192 | ₩4,005 | ₩4,032 | -2.59% | 63.7만 |
|---|
| 2026.04.15 | ₩3,965 | ₩4,253 | ₩3,965 | ₩4,099 | +3.38% | 105.9만 |
|---|
| 2026.04.14 | ₩4,032 | ₩4,246 | ₩3,931 | ₩4,018 | -0.33% | 87만 |
|---|
| 2026.04.13 | ₩3,817 | ₩4,192 | ₩3,670 | ₩4,005 | +4.91% | 153.1만 |
|---|
| 2026.04.10 | ₩3,898 | ₩4,085 | ₩3,777 | ₩3,871 | -0.69% | 99만 |
|---|
| 2026.04.09 | ₩3,536 | ₩3,944 | ₩3,536 | ₩3,884 | +9.85% | 145만 |
|---|
| 2026.04.08 | ₩3,643 | ₩3,677 | ₩3,516 | ₩3,643 | 0.00% | 179.6만 |
|---|
| 2026.04.07 | ₩3,549 | ₩3,623 | ₩3,261 | ₩3,415 | -3.77% | 98.4만 |
|---|
| 2026.04.06 | ₩3,228 | ₩3,623 | ₩3,228 | ₩3,603 | +11.62% | 99.1만 |
|---|
| 2026.04.02 | ₩3,054 | ₩3,268 | ₩2,960 | ₩3,255 | +6.58% | 104만 |
|---|
| 2026.04.01 | ₩2,987 | ₩3,228 | ₩2,920 | ₩3,215 | +7.62% | 98.5만 |
|---|
| 2026.03.31 | ₩2,893 | ₩2,947 | ₩2,732 | ₩2,947 | +1.85% | 180.8만 |
|---|
| 2026.03.30 | ₩2,746 | ₩2,880 | ₩2,719 | ₩2,853 | +3.90% | 151.9만 |
|---|
| 2026.03.27 | ₩2,853 | ₩2,987 | ₩2,719 | ₩2,746 | -3.76% | 187.8만 |
|---|
| 2026.03.26 | ₩2,826 | ₩2,913 | ₩2,813 | ₩2,893 | +2.37% | 87.7만 |
|---|
| 2026.03.25 | ₩2,906 | ₩2,987 | ₩2,739 | ₩2,893 | -0.46% | 93만 |
|---|
| 2026.03.24 | ₩3,014 | ₩3,114 | ₩2,893 | ₩2,893 | -4.00% | 162.5만 |
|---|
| 2026.03.23 | ₩2,960 | ₩3,060 | ₩2,886 | ₩2,987 | +0.90% | 176.7만 |
|---|
| 2026.03.20 | ₩3,174 | ₩3,174 | ₩2,841 | ₩2,880 | -9.28% | 231.9만 |
|---|
| 2026.03.19 | ₩2,933 | ₩3,275 | ₩2,880 | ₩3,161 | +7.76% | 329.8만 |
|---|
| 2026.03.18 | ₩2,625 | ₩2,933 | ₩2,625 | ₩2,692 | +2.55% | 320.9만 |
|---|
| 2026.03.17 | ₩2,518 | ₩2,665 | ₩2,518 | ₩2,652 | +5.32% | 300.3만 |
|---|
| 2026.03.16 | ₩2,572 | ₩2,639 | ₩2,344 | ₩2,464 | -4.17% | 342.6만 |
|---|
| 2026.03.13 | ₩2,826 | ₩3,067 | ₩2,498 | ₩2,612 | -7.58% | 1019.5만 |
|---|
| 2026.03.12 | ₩4,326 | ₩4,607 | ₩4,326 | ₩4,554 | +5.26% | 140.1만 |
|---|
| 2026.03.11 | ₩4,299 | ₩4,433 | ₩4,247 | ₩4,407 | +2.49% | 67.9만 |
|---|
| 2026.03.10 | ₩4,527 | ₩4,554 | ₩4,286 | ₩4,286 | -5.33% | 60.2만 |
|---|
| 2026.03.09 | ₩4,621 | ₩4,782 | ₩4,386 | ₩4,514 | -2.32% | 70.2만 |
|---|
| 2026.03.06 | ₩5,049 | ₩5,212 | ₩4,715 | ₩4,808 | -4.77% | 48.4만 |
|---|
| 2026.03.05 | ₩5,049 | ₩5,277 | ₩5,029 | ₩5,224 | +3.45% | 66.1만 |
|---|
| 2026.03.04 | ₩5,023 | ₩5,277 | ₩4,942 | ₩5,063 | +0.80% | 112만 |
|---|
| 2026.03.03 | ₩4,540 | ₩5,116 | ₩4,534 | ₩4,942 | +8.85% | 95만 |
|---|
| 2026.03.02 | ₩4,500 | ₩4,728 | ₩4,500 | ₩4,688 | +4.17% | 59만 |
|---|
| 2026.02.27 | ₩5,023 | ₩5,036 | ₩4,628 | ₩4,688 | -6.67% | 198.3만 |
|---|
| 2026.02.26 | ₩4,969 | ₩5,224 | ₩4,969 | ₩5,103 | +2.70% | 44.6만 |
|---|
| 2026.02.25 | ₩5,023 | ₩5,090 | ₩4,889 | ₩5,076 | +1.07% | 45.6만 |
|---|
| 2026.02.24 | ₩4,942 | ₩5,090 | ₩4,869 | ₩4,982 | +0.81% | 53.2만 |
|---|
| 2026.02.23 | ₩5,545 | ₩5,640 | ₩4,969 | ₩4,982 | -10.14% | 78.6만 |
|---|
| 2026.02.20 | ₩5,518 | ₩5,746 | ₩5,478 | ₩5,599 | +1.46% | 47.7만 |
|---|
| 2026.02.19 | ₩5,679 | ₩5,703 | ₩5,458 | ₩5,518 | -2.83% | 56만 |
|---|
| 2026.02.18 | ₩5,759 | ₩5,947 | ₩5,666 | ₩5,679 | -1.40% | 61.6만 |
|---|
| 2026.02.17 | ₩5,800 | ₩5,840 | ₩5,558 | ₩5,800 | 0.00% | 94.3만 |
|---|
| 2026.02.13 | ₩6,108 | ₩6,148 | ₩5,666 | ₩5,800 | -5.04% | 115만 |
|---|
| 2026.02.12 | ₩6,643 | ₩6,643 | ₩6,128 | ₩6,175 | -7.06% | 64.4만 |
|---|
| 2026.02.11 | ₩6,737 | ₩6,804 | ₩6,322 | ₩6,509 | -3.38% | 56.5만 |
|---|
| 2026.02.10 | ₩6,483 | ₩6,918 | ₩6,442 | ₩6,697 | +3.31% | 69.8만 |
|---|
| 2026.02.09 | ₩6,536 | ₩6,563 | ₩6,201 | ₩6,509 | -0.41% | 35.6만 |
|---|
| 2026.02.06 | ₩6,322 | ₩6,516 | ₩6,242 | ₩6,469 | +2.33% | 54.2만 |
|---|
| 2026.02.05 | ₩6,335 | ₩6,402 | ₩6,121 | ₩6,188 | -2.33% | 57.6만 |
|---|
| 2026.02.04 | ₩6,228 | ₩6,463 | ₩6,228 | ₩6,362 | +2.15% | 55만 |
|---|
| 2026.02.03 | ₩6,429 | ₩6,523 | ₩5,893 | ₩6,134 | -4.58% | 120.7만 |
|---|
| 2026.02.02 | ₩6,242 | ₩6,570 | ₩6,242 | ₩6,429 | +3.00% | 96.1만 |
|---|
| 2026.01.30 | ₩6,295 | ₩6,483 | ₩6,014 | ₩6,255 | -0.64% | 196.2만 |
|---|
| 2026.01.29 | ₩5,920 | ₩6,362 | ₩5,866 | ₩6,308 | +6.56% | 94.4만 |
|---|
| 2026.01.28 | ₩5,880 | ₩6,416 | ₩5,833 | ₩5,893 | +0.23% | 195.2만 |
|---|
| 2026.01.27 | ₩5,625 | ₩5,907 | ₩5,579 | ₩5,893 | +4.76% | 111만 |
|---|
| 2026.01.26 | ₩5,813 | ₩5,873 | ₩5,652 | ₩5,652 | -2.76% | 56.8만 |
|---|
| 2026.01.23 | ₩5,947 | ₩5,947 | ₩5,706 | ₩5,773 | -2.93% | 72.2만 |
|---|
| 2026.01.22 | ₩5,866 | ₩6,282 | ₩5,866 | ₩5,920 | +0.91% | 90.5만 |
|---|
| 2026.01.21 | ₩5,639 | ₩5,960 | ₩5,625 | ₩5,800 | +2.85% | 81.4만 |
|---|
| 2026.01.20 | ₩5,692 | ₩5,873 | ₩5,612 | ₩5,639 | -0.94% | 92.3만 |
|---|
| 2026.01.16 | ₩5,759 | ₩5,980 | ₩5,692 | ₩5,866 | +1.86% | 100.4만 |
|---|
| 2026.01.15 | ₩5,692 | ₩5,826 | ₩5,532 | ₩5,826 | +2.35% | 64.7만 |
|---|
| 2026.01.14 | ₩5,639 | ₩5,706 | ₩5,552 | ₩5,679 | +0.71% | 77.3만 |
|---|
| 2026.01.13 | ₩6,014 | ₩6,165 | ₩5,619 | ₩5,679 | -5.57% | 73.1만 |
|---|
| 2026.01.12 | ₩6,067 | ₩6,208 | ₩5,947 | ₩5,960 | -1.77% | 42.4만 |
|---|
| 2026.01.09 | ₩6,027 | ₩6,255 | ₩5,741 | ₩6,108 | +1.33% | 60.3만 |
|---|
| 2026.01.08 | ₩5,893 | ₩6,173 | ₩5,853 | ₩6,014 | +2.05% | 137.4만 |
|---|
| 2026.01.07 | ₩6,161 | ₩6,282 | ₩5,933 | ₩5,947 | -3.48% | 44.6만 |
|---|
| 2026.01.06 | ₩5,933 | ₩6,168 | ₩5,853 | ₩6,121 | +3.16% | 72.2만 |
|---|
| 2026.01.05 | ₩5,599 | ₩5,974 | ₩5,599 | ₩5,840 | +4.31% | 45.3만 |
|---|
| 2026.01.02 | ₩5,813 | ₩5,915 | ₩5,532 | ₩5,572 | -4.15% | 56.4만 |
|---|
| 2025.12.31 | ₩5,786 | ₩5,866 | ₩5,699 | ₩5,786 | 0.00% | 53.3만 |
|---|
| 2025.12.30 | ₩5,746 | ₩6,021 | ₩5,706 | ₩5,840 | +1.63% | 63.4만 |
|---|
| 2025.12.29 | ₩5,692 | ₩5,800 | ₩5,652 | ₩5,746 | +0.94% | 49만 |
|---|
| 2025.12.26 | ₩5,706 | ₩5,786 | ₩5,639 | ₩5,733 | +0.47% | 41.6만 |
|---|
| 2025.12.24 | ₩5,625 | ₩5,773 | ₩5,601 | ₩5,733 | +1.90% | 19.5만 |
|---|
| 2025.12.23 | ₩5,666 | ₩5,753 | ₩5,351 | ₩5,652 | -0.24% | 97.2만 |
|---|
| 2025.12.22 | ₩6,067 | ₩6,067 | ₩5,672 | ₩5,692 | -6.18% | 58만 |
|---|
| 2025.12.19 | ₩6,215 | ₩6,308 | ₩6,067 | ₩6,067 | -2.37% | 91.8만 |
|---|
| 2025.12.18 | ₩6,308 | ₩6,409 | ₩6,168 | ₩6,255 | -0.85% | 60.1만 |
|---|
| 2025.12.17 | ₩6,067 | ₩6,335 | ₩6,000 | ₩6,215 | +2.43% | 82.4만 |
|---|
| 2025.12.16 | ₩6,255 | ₩6,282 | ₩6,081 | ₩6,094 | -2.57% | 94.6만 |
|---|
| 2025.12.15 | ₩6,228 | ₩6,335 | ₩6,021 | ₩6,282 | +0.86% | 91.9만 |
|---|
| 2025.12.12 | ₩6,215 | ₩6,314 | ₩6,148 | ₩6,161 | -0.86% | 58.9만 |
|---|
| 2025.12.11 | ₩6,067 | ₩6,242 | ₩5,987 | ₩6,188 | +1.99% | 101.1만 |
|---|
| 2025.12.10 | ₩5,907 | ₩6,043 | ₩5,786 | ₩5,920 | +0.23% | 47.1만 |
|---|
| 2025.12.09 | ₩5,625 | ₩5,980 | ₩5,608 | ₩5,907 | +5.00% | 77.6만 |
|---|
| 2025.12.08 | ₩5,786 | ₩5,866 | ₩5,545 | ₩5,625 | -2.78% | 76.1만 |
|---|
| 2025.12.05 | ₩6,121 | ₩6,175 | ₩5,766 | ₩5,786 | -5.47% | 98.6만 |
|---|
| 2025.12.04 | ₩5,960 | ₩6,161 | ₩5,893 | ₩6,121 | +2.70% | 98.4만 |
|---|
| 2025.12.03 | ₩5,304 | ₩5,960 | ₩5,237 | ₩5,813 | +9.60% | 159.8만 |
|---|
| 2025.12.02 | ₩5,438 | ₩5,746 | ₩5,358 | ₩5,639 | +3.69% | 97.4만 |
|---|
| 2025.12.01 | ₩5,224 | ₩5,465 | ₩5,170 | ₩5,358 | +2.56% | 96만 |
|---|
| 2025.11.28 | ₩5,237 | ₩5,344 | ₩5,197 | ₩5,331 | +1.79% | 45.6만 |
|---|
| 2025.11.26 | ₩5,237 | ₩5,337 | ₩5,186 | ₩5,197 | -0.77% | 55.3만 |
|---|
| 2025.11.25 | ₩5,224 | ₩5,424 | ₩5,224 | ₩5,277 | +1.03% | 75.5만 |
|---|
| 2025.11.24 | ₩5,585 | ₩5,592 | ₩5,170 | ₩5,183 | -7.19% | 132.1만 |
|---|
| 2025.11.21 | ₩5,143 | ₩5,746 | ₩5,142 | ₩5,599 | +8.85% | 185.9만 |
|---|
| 2025.11.20 | ₩4,996 | ₩5,317 | ₩4,962 | ₩5,130 | +2.68% | 159.3만 |
|---|
| 2025.11.19 | ₩5,063 | ₩5,090 | ₩4,849 | ₩4,929 | -2.65% | 170.6만 |
|---|
| 2025.11.18 | ₩4,875 | ₩5,103 | ₩4,835 | ₩5,036 | +3.30% | 156.1만 |
|---|
| 2025.11.17 | ₩5,237 | ₩5,311 | ₩4,862 | ₩4,929 | -5.88% | 167.6만 |
|---|
| 2025.11.14 | ₩5,344 | ₩5,619 | ₩5,237 | ₩5,291 | -1.00% | 171.4만 |
|---|
| 2025.11.13 | ₩5,090 | ₩5,800 | ₩5,090 | ₩5,411 | +6.32% | 432만 |
|---|
| 2025.11.12 | ₩6,804 | ₩6,994 | ₩6,476 | ₩6,697 | -1.57% | 185.5만 |
|---|
| 2025.11.11 | ₩6,978 | ₩7,059 | ₩6,811 | ₩6,844 | -1.92% | 116만 |
|---|
| 2025.11.10 | ₩7,420 | ₩7,709 | ₩6,971 | ₩6,978 | -5.96% | 87.2만 |
|---|
| 2025.11.07 | ₩6,965 | ₩7,527 | ₩6,965 | ₩7,367 | +5.77% | 78.9만 |
|---|
| 2025.11.06 | ₩7,460 | ₩7,527 | ₩7,005 | ₩7,059 | -5.39% | 101.8만 |
|---|
| 2025.11.05 | ₩7,889 | ₩7,902 | ₩7,340 | ₩7,487 | -5.09% | 78.4만 |
|---|
| 2025.11.04 | ₩7,969 | ₩8,090 | ₩7,755 | ₩7,822 | -1.85% | 149.6만 |
|---|
| 2025.11.03 | ₩7,849 | ₩8,076 | ₩7,715 | ₩8,076 | +2.90% | 60.7만 |
|---|
| 2025.10.31 | ₩7,581 | ₩7,949 | ₩7,447 | ₩7,902 | +4.24% | 79.1만 |
|---|
| 2025.10.30 | ₩7,420 | ₩7,641 | ₩7,313 | ₩7,541 | +1.62% | 67.4만 |
|---|
| 2025.10.29 | ₩7,701 | ₩7,795 | ₩7,547 | ₩7,608 | -1.22% | 74.6만 |
|---|
| 2025.10.28 | ₩8,036 | ₩8,043 | ₩7,748 | ₩7,835 | -2.50% | 63.7만 |
|---|
| 2025.10.27 | ₩8,291 | ₩8,312 | ₩7,963 | ₩8,050 | -2.91% | 50.1만 |
|---|
| 2025.10.24 | ₩8,076 | ₩8,398 | ₩8,050 | ₩8,184 | +1.33% | 132.1만 |
|---|
| 2025.10.23 | ₩7,795 | ₩8,043 | ₩7,762 | ₩8,036 | +3.09% | 52.5만 |
|---|
| 2025.10.22 | ₩7,929 | ₩8,036 | ₩7,742 | ₩7,822 | -1.35% | 56.6만 |
|---|
| 2025.10.21 | ₩7,902 | ₩8,117 | ₩7,876 | ₩7,902 | 0.00% | 61.6만 |
|---|
| 2025.10.20 | ₩7,862 | ₩7,996 | ₩7,750 | ₩7,889 | +0.34% | 58.1만 |
|---|
| 2025.10.17 | ₩7,742 | ₩7,862 | ₩7,634 | ₩7,822 | +1.04% | 80.3만 |
|---|
| 2025.10.16 | ₩7,795 | ₩8,019 | ₩7,655 | ₩7,768 | -0.34% | 94.5만 |
|---|
| 2025.10.15 | ₩7,929 | ₩8,130 | ₩7,701 | ₩7,795 | -1.69% | 119.4만 |
|---|
| 2025.10.14 | ₩7,621 | ₩7,989 | ₩7,581 | ₩7,876 | +3.34% | 60.3만 |
|---|
| 2025.10.13 | ₩7,688 | ₩7,943 | ₩7,621 | ₩7,782 | +1.22% | 76만 |
|---|
| 2025.10.10 | ₩8,251 | ₩8,385 | ₩7,608 | ₩7,621 | -7.63% | 88.3만 |
|---|