시장 데이터를 불러오는 중
전체 종목
K-Tech Solutions Company Limited - Class A Ordinary Shares 과거 주가
K-Tech Solutions Company Limited - Class A Ordinary Shares · KMRK · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
K-Tech Solutions Company Limited - Class A Ordinary Shares · KMRK · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,529 | ₩1,663 | ₩1,529 | ₩1,582 | +3.51% | 7.4만 |
| 2026.10.08 | ₩1,515 | ₩1,555 | ₩1,421 | ₩1,529 | +0.88% | 6.3만 |
| 2026.10.07 | ₩1,475 | ₩1,551 | ₩1,408 | ₩1,415 | -4.09% | 8.1천 |
| 2026.10.06 | ₩1,490 | ₩1,582 | ₩1,462 | ₩1,502 | +0.81% | 8.8천 |
| 2026.10.05 | ₩1,596 | ₩1,596 | ₩1,502 | ₩1,569 | -1.68% | 1.2만 |
| 2026.10.02 | ₩1,448 | ₩1,576 | ₩1,421 | ₩1,542 | +6.48% | 7.4만 |
| 2026.10.01 | ₩1,421 | ₩1,496 | ₩1,421 | ₩1,441 | +1.42% | 3.2만 |
| 2026.09.30 | ₩1,448 | ₩1,636 | ₩1,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,582 |
| +9.26% |
| 19.3만 |
| 2026.09.29 | ₩1,251 | ₩1,931 | ₩1,251 | ₩1,542 | +23.26% | 331.1만 |
|---|
| 2026.09.28 | ₩1,255 | ₩1,301 | ₩1,214 | ₩1,248 | -0.53% | 3.6천 |
|---|
| 2026.09.25 | ₩1,327 | ₩1,327 | ₩1,251 | ₩1,271 | -4.24% | 1.3만 |
|---|
| 2026.09.24 | ₩1,250 | ₩1,368 | ₩1,250 | ₩1,267 | +1.39% | 4천 |
|---|
| 2026.09.23 | ₩1,340 | ₩1,340 | ₩1,274 | ₩1,277 | -4.70% | 5.4천 |
|---|
| 2026.09.22 | ₩1,358 | ₩1,358 | ₩1,358 | ₩1,358 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩1,354 | ₩1,395 | ₩1,281 | ₩1,341 | -0.99% | 2.1만 |
|---|
| 2026.09.18 | ₩1,337 | ₩1,368 | ₩1,285 | ₩1,368 | +2.31% | 8.6천 |
|---|
| 2026.09.17 | ₩1,287 | ₩1,287 | ₩1,274 | ₩1,274 | -1.04% | 2.5천 |
|---|
| 2026.09.16 | ₩1,298 | ₩1,368 | ₩1,262 | ₩1,262 | -2.79% | 3.4천 |
|---|
| 2026.09.15 | ₩1,341 | ₩1,341 | ₩1,262 | ₩1,301 | -3.00% | 5.9천 |
|---|
| 2026.09.14 | ₩1,307 | ₩1,408 | ₩1,234 | ₩1,295 | -0.92% | 2.5만 |
|---|
| 2026.09.11 | ₩1,220 | ₩1,421 | ₩1,218 | ₩1,218 | -0.22% | 1.5만 |
|---|
| 2026.09.10 | ₩1,314 | ₩1,376 | ₩1,263 | ₩1,263 | -3.88% | 2.8천 |
|---|
| 2026.09.09 | ₩1,421 | ₩1,462 | ₩1,381 | ₩1,381 | -2.83% | 6.5천 |
|---|
| 2026.09.08 | ₩1,488 | ₩1,545 | ₩1,381 | ₩1,381 | -7.21% | 2.3만 |
|---|
| 2026.09.04 | ₩1,542 | ₩1,542 | ₩1,488 | ₩1,488 | -3.48% | 4.8천 |
|---|
| 2026.09.03 | ₩1,488 | ₩1,529 | ₩1,488 | ₩1,488 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩1,515 | ₩1,539 | ₩1,488 | ₩1,488 | -1.77% | 4.9천 |
|---|
| 2026.09.01 | ₩1,515 | ₩1,542 | ₩1,478 | ₩1,488 | -1.77% | 1.6만 |
|---|
| 2026.08.31 | ₩1,555 | ₩1,582 | ₩1,488 | ₩1,542 | -0.86% | 3.8만 |
|---|
| 2026.08.28 | ₩1,555 | ₩1,609 | ₩1,542 | ₩1,555 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩1,703 | ₩1,770 | ₩1,609 | ₩1,609 | -5.51% | 5.2만 |
|---|
| 2026.08.26 | ₩1,636 | ₩1,730 | ₩1,596 | ₩1,716 | +4.92% | 3.3만 |
|---|
| 2026.08.25 | ₩1,555 | ₩1,759 | ₩1,555 | ₩1,596 | +2.59% | 3.5만 |
|---|
| 2026.08.24 | ₩1,531 | ₩1,596 | ₩1,502 | ₩1,569 | +2.45% | 2만 |
|---|
| 2026.08.21 | ₩1,529 | ₩1,663 | ₩1,475 | ₩1,636 | +7.02% | 4.7만 |
|---|
| 2026.08.20 | ₩1,549 | ₩1,609 | ₩1,498 | ₩1,502 | -3.03% | 4.9천 |
|---|
| 2026.08.19 | ₩1,515 | ₩1,576 | ₩1,502 | ₩1,529 | +0.88% | 1.1만 |
|---|
| 2026.08.18 | ₩1,574 | ₩1,665 | ₩1,421 | ₩1,582 | +0.51% | 7.3만 |
|---|
| 2026.08.17 | ₩1,582 | ₩1,663 | ₩1,542 | ₩1,622 | +2.54% | 6.1만 |
|---|
| 2026.08.14 | ₩1,675 | ₩1,676 | ₩1,622 | ₩1,622 | -3.12% | 4.2만 |
|---|
| 2026.08.13 | ₩1,549 | ₩1,676 | ₩1,549 | ₩1,609 | +3.90% | 7만 |
|---|
| 2026.08.12 | ₩1,673 | ₩1,673 | ₩1,542 | ₩1,609 | -3.85% | 2.2만 |
|---|
| 2026.08.11 | ₩1,582 | ₩1,649 | ₩1,529 | ₩1,596 | +0.85% | 1.5만 |
|---|
| 2026.08.10 | ₩1,582 | ₩1,703 | ₩1,582 | ₩1,596 | +0.85% | 7.7만 |
|---|
| 2026.08.07 | ₩1,596 | ₩1,703 | ₩1,569 | ₩1,665 | +4.37% | 5.5만 |
|---|
| 2026.08.06 | ₩1,569 | ₩1,716 | ₩1,529 | ₩1,649 | +5.13% | 13.3만 |
|---|
| 2026.08.05 | ₩1,609 | ₩1,824 | ₩1,515 | ₩1,622 | +0.83% | 26.5만 |
|---|
| 2026.08.04 | ₩1,486 | ₩1,609 | ₩1,341 | ₩1,529 | +2.89% | 10.8만 |
|---|
| 2026.08.03 | ₩1,421 | ₩1,502 | ₩1,395 | ₩1,435 | +0.94% | 4.5만 |
|---|
| 2026.07.31 | ₩1,354 | ₩1,462 | ₩1,327 | ₩1,435 | +5.94% | 8.2만 |
|---|
| 2026.07.30 | ₩1,395 | ₩1,408 | ₩1,290 | ₩1,290 | -7.50% | 6.7만 |
|---|
| 2026.07.29 | ₩1,421 | ₩1,515 | ₩1,354 | ₩1,408 | -0.94% | 8.2만 |
|---|
| 2026.07.28 | ₩1,354 | ₩1,475 | ₩1,274 | ₩1,435 | +5.94% | 8만 |
|---|
| 2026.07.27 | ₩1,274 | ₩1,475 | ₩1,180 | ₩1,395 | +9.47% | 17.1만 |
|---|
| 2026.07.24 | ₩1,354 | ₩1,421 | ₩1,327 | ₩1,327 | -1.98% | 4.8만 |
|---|
| 2026.07.23 | ₩1,415 | ₩1,415 | ₩1,301 | ₩1,368 | -3.32% | 2.7만 |
|---|
| 2026.07.22 | ₩1,421 | ₩1,475 | ₩1,381 | ₩1,395 | -1.89% | 7.1만 |
|---|
| 2026.07.21 | ₩1,421 | ₩1,475 | ₩1,381 | ₩1,475 | +3.77% | 6.3만 |
|---|
| 2026.07.20 | ₩1,354 | ₩1,475 | ₩1,354 | ₩1,421 | +4.95% | 2.4만 |
|---|
| 2026.07.17 | ₩1,435 | ₩1,462 | ₩1,341 | ₩1,435 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩1,462 | ₩1,529 | ₩1,408 | ₩1,475 | +0.92% | 9.2만 |
|---|
| 2026.07.15 | ₩1,307 | ₩1,475 | ₩1,307 | ₩1,462 | +11.79% | 18.5만 |
|---|
| 2026.07.14 | ₩1,368 | ₩1,435 | ₩1,315 | ₩1,395 | +1.96% | 2.8만 |
|---|
| 2026.07.13 | ₩1,301 | ₩1,395 | ₩1,287 | ₩1,395 | +7.22% | 1.8만 |
|---|
| 2026.07.10 | ₩1,395 | ₩1,395 | ₩1,314 | ₩1,341 | -3.85% | 16.5만 |
|---|
| 2026.07.09 | ₩1,374 | ₩1,421 | ₩1,274 | ₩1,395 | +1.46% | 34.6만 |
|---|
| 2026.07.08 | ₩1,435 | ₩1,475 | ₩1,321 | ₩1,408 | -1.87% | 10.1만 |
|---|
| 2026.07.07 | ₩1,421 | ₩1,475 | ₩1,348 | ₩1,435 | +0.94% | 8.2만 |
|---|
| 2026.07.06 | ₩1,234 | ₩1,529 | ₩1,211 | ₩1,488 | +20.65% | 27.2만 |
|---|
| 2026.07.02 | ₩1,235 | ₩1,274 | ₩1,188 | ₩1,274 | +3.15% | 13.6만 |
|---|
| 2026.07.01 | ₩1,132 | ₩1,242 | ₩1,046 | ₩1,242 | +9.72% | 21.5만 |
|---|
| 2026.06.30 | ₩1,193 | ₩1,220 | ₩1,120 | ₩1,167 | -2.25% | 12.5만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,247 | ₩1,077 | ₩1,193 | -1.11% | 12.9만 |
|---|
| 2026.06.26 | ₩1,287 | ₩1,291 | ₩1,042 | ₩1,192 | -7.40% | 40.4만 |
|---|
| 2026.06.25 | ₩1,341 | ₩1,435 | ₩1,301 | ₩1,381 | +3.00% | 19.9만 |
|---|
| 2026.06.24 | ₩1,395 | ₩1,435 | ₩1,327 | ₩1,354 | -2.88% | 33.4만 |
|---|
| 2026.06.23 | ₩1,264 | ₩1,515 | ₩1,215 | ₩1,462 | +15.59% | 99.5만 |
|---|
| 2026.06.22 | ₩1,311 | ₩2,239 | ₩1,311 | ₩1,395 | +6.34% | 2010.6만 |
|---|
| 2026.06.18 | ₩1,569 | ₩1,609 | ₩1,244 | ₩1,314 | -16.24% | 51.1만 |
|---|
| 2026.06.17 | ₩1,730 | ₩1,817 | ₩1,582 | ₩1,663 | -3.88% | 48.7만 |
|---|
| 2026.06.16 | ₩1,542 | ₩1,864 | ₩1,542 | ₩1,690 | +9.57% | 76만 |
|---|
| 2026.06.15 | ₩1,609 | ₩1,915 | ₩1,542 | ₩1,555 | -3.33% | 123.5만 |
|---|
| 2026.06.12 | ₩1,971 | ₩2,119 | ₩1,408 | ₩1,622 | -17.69% | 212.2만 |
|---|
| 2026.06.11 | ₩2,253 | ₩2,642 | ₩1,917 | ₩1,931 | -14.29% | 1235.5만 |
|---|
| 2026.06.10 | ₩2,253 | ₩8,837 | ₩2,253 | ₩2,494 | +10.71% | 816.6만 |
|---|
| 2026.06.09 | ₩2,290 | ₩2,333 | ₩2,078 | ₩2,172 | -5.15% | 3.4만 |
|---|
| 2026.06.08 | ₩2,119 | ₩2,347 | ₩2,119 | ₩2,306 | +8.86% | 9.1만 |
|---|
| 2026.06.05 | ₩2,065 | ₩2,380 | ₩2,038 | ₩2,065 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,159 | ₩2,360 | ₩2,132 | ₩2,199 | +1.86% | 1.6만 |
|---|
| 2026.06.03 | ₩2,702 | ₩2,702 | ₩2,440 | ₩2,548 | -5.71% | 1.8만 |
|---|
| 2026.06.02 | ₩2,977 | ₩3,057 | ₩2,682 | ₩2,682 | -9.91% | 2.1만 |
|---|
| 2026.06.01 | ₩2,963 | ₩3,218 | ₩2,937 | ₩3,097 | +4.52% | 1.4만 |
|---|
| 2026.05.29 | ₩2,601 | ₩3,124 | ₩2,601 | ₩2,950 | +13.40% | 2.5만 |
|---|
| 2026.05.28 | ₩2,734 | ₩2,734 | ₩2,642 | ₩2,642 | -3.38% | 2.5천 |
|---|
| 2026.05.27 | ₩2,695 | ₩3,084 | ₩2,695 | ₩2,735 | +1.49% | 9.2천 |
|---|
| 2026.05.26 | ₩2,856 | ₩2,863 | ₩2,709 | ₩2,709 | -5.16% | 4.2천 |
|---|
| 2026.05.22 | ₩2,722 | ₩2,776 | ₩2,655 | ₩2,709 | -0.49% | 1.5만 |
|---|
| 2026.05.21 | ₩2,950 | ₩2,997 | ₩2,642 | ₩2,642 | -10.45% | 2.2만 |
|---|
| 2026.05.20 | ₩2,937 | ₩3,312 | ₩2,682 | ₩2,709 | -7.76% | 3.2만 |
|---|
| 2026.05.19 | ₩3,256 | ₩3,741 | ₩2,856 | ₩2,856 | -12.27% | 3.3만 |
|---|
| 2026.05.18 | ₩3,352 | ₩3,687 | ₩2,990 | ₩3,366 | +0.40% | 1.8만 |
|---|
| 2026.05.15 | ₩3,620 | ₩3,678 | ₩3,352 | ₩3,352 | -7.41% | 3.4천 |
|---|
| 2026.05.14 | ₩3,486 | ₩4,063 | ₩3,352 | ₩3,460 | -0.77% | 1.6만 |
|---|
| 2026.05.13 | ₩3,687 | ₩3,755 | ₩3,486 | ₩3,527 | -4.36% | 1.9만 |
|---|
| 2026.05.12 | ₩3,781 | ₩4,157 | ₩3,701 | ₩3,701 | -2.13% | 4.2만 |
|---|
| 2026.05.11 | ₩3,741 | ₩4,130 | ₩3,567 | ₩3,781 | +1.08% | 6.7만 |
|---|
| 2026.05.08 | ₩4,021 | ₩4,492 | ₩3,500 | ₩3,822 | -4.97% | 6.9만 |
|---|
| 2026.05.07 | ₩3,620 | ₩3,835 | ₩3,620 | ₩3,828 | +5.74% | 1.6만 |
|---|
| 2026.05.06 | ₩3,781 | ₩3,923 | ₩3,441 | ₩3,687 | -2.48% | 1.9만 |
|---|
| 2026.05.05 | ₩3,768 | ₩4,157 | ₩3,620 | ₩3,620 | -3.91% | 3만 |
|---|
| 2026.05.04 | ₩3,124 | ₩4,003 | ₩3,124 | ₩3,755 | +20.17% | 3만 |
|---|
| 2026.05.01 | ₩3,768 | ₩3,996 | ₩2,494 | ₩3,030 | -19.57% | 8.1만 |
|---|
| 2026.04.30 | ₩3,956 | ₩4,110 | ₩3,379 | ₩3,822 | -3.39% | 13.7만 |
|---|
| 2026.04.29 | ₩4,107 | ₩4,217 | ₩3,553 | ₩4,036 | -1.73% | 3.2만 |
|---|
| 2026.04.28 | ₩4,559 | ₩4,572 | ₩4,157 | ₩4,157 | -8.82% | 1.5만 |
|---|
| 2026.04.27 | ₩4,371 | ₩4,814 | ₩4,154 | ₩4,438 | +1.53% | 2.7만 |
|---|
| 2026.04.24 | ₩4,586 | ₩5,810 | ₩4,197 | ₩4,331 | -5.56% | 35.4만 |
|---|
| 2026.04.23 | ₩4,814 | ₩5,645 | ₩4,559 | ₩5,645 | +17.27% | 3.1만 |
|---|
| 2026.04.22 | ₩5,270 | ₩5,270 | ₩4,291 | ₩4,894 | -7.12% | 4만 |
|---|
| 2026.04.21 | ₩5,323 | ₩5,431 | ₩5,095 | ₩5,122 | -3.78% | 6만 |
|---|
| 2026.04.20 | ₩5,095 | ₩5,913 | ₩4,157 | ₩5,444 | +6.84% | 19.3만 |
|---|
| 2026.04.17 | ₩4,412 | ₩5,350 | ₩4,371 | ₩5,297 | +20.06% | 12.5만 |
|---|
| 2026.04.16 | ₩3,594 | ₩4,827 | ₩3,594 | ₩4,599 | +27.99% | 19만 |
|---|
| 2026.04.15 | ₩2,648 | ₩4,733 | ₩2,648 | ₩3,808 | +43.80% | 95.2만 |
|---|
| 2026.04.14 | ₩2,414 | ₩2,896 | ₩2,414 | ₩2,695 | +11.67% | 10.5만 |
|---|
| 2026.04.13 | ₩2,414 | ₩2,548 | ₩2,293 | ₩2,333 | -3.33% | 2.2만 |
|---|
| 2026.04.10 | ₩2,359 | ₩2,360 | ₩2,239 | ₩2,347 | -0.51% | 6.4천 |
|---|
| 2026.04.09 | ₩2,172 | ₩2,534 | ₩2,172 | ₩2,333 | +7.41% | 2.1만 |
|---|
| 2026.04.08 | ₩2,239 | ₩2,280 | ₩2,119 | ₩2,199 | -1.80% | 5.4천 |
|---|
| 2026.04.07 | ₩2,038 | ₩2,333 | ₩2,011 | ₩2,333 | +14.47% | 8.1천 |
|---|
| 2026.04.06 | ₩2,400 | ₩2,400 | ₩1,944 | ₩2,145 | -10.61% | 2만 |
|---|
| 2026.04.02 | ₩2,092 | ₩2,454 | ₩2,038 | ₩2,454 | +17.31% | 3.3만 |
|---|
| 2026.04.01 | ₩1,904 | ₩2,494 | ₩1,904 | ₩2,135 | +12.11% | 1.7만 |
|---|
| 2026.03.31 | ₩2,092 | ₩2,294 | ₩2,092 | ₩2,159 | +3.21% | 2.5천 |
|---|
| 2026.03.30 | ₩2,387 | ₩2,454 | ₩2,253 | ₩2,253 | -5.62% | 4.5천 |
|---|
| 2026.03.27 | ₩2,387 | ₩2,400 | ₩2,387 | ₩2,387 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩2,361 | ₩2,528 | ₩2,360 | ₩2,387 | +1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩2,400 | ₩2,440 | ₩2,145 | ₩2,387 | -0.56% | 4.7천 |
|---|
| 2026.03.24 | ₩2,383 | ₩2,580 | ₩2,226 | ₩2,521 | +5.80% | 2.9만 |
|---|
| 2026.03.23 | ₩2,561 | ₩3,004 | ₩2,454 | ₩2,521 | -1.57% | 1.4만 |
|---|
| 2026.03.20 | ₩2,333 | ₩2,623 | ₩2,145 | ₩2,481 | +6.32% | 4.2만 |
|---|
| 2026.03.19 | ₩2,072 | ₩2,199 | ₩2,062 | ₩2,078 | +0.32% | 5.4천 |
|---|
| 2026.03.18 | ₩2,092 | ₩2,132 | ₩2,025 | ₩2,092 | 0.00% | 7.1천 |
|---|
| 2026.03.17 | ₩2,481 | ₩2,481 | ₩2,038 | ₩2,172 | -12.43% | 2.4만 |
|---|
| 2026.03.16 | ₩3,151 | ₩3,151 | ₩2,159 | ₩2,507 | -20.43% | 7.2만 |
|---|
| 2026.03.13 | ₩2,896 | ₩3,044 | ₩2,695 | ₩2,950 | +1.85% | 3.5만 |
|---|
| 2026.03.12 | ₩2,856 | ₩3,004 | ₩2,843 | ₩2,937 | +2.82% | 4천 |
|---|
| 2026.03.11 | ₩2,856 | ₩3,084 | ₩2,843 | ₩3,004 | +5.16% | 1.1만 |
|---|
| 2026.03.10 | ₩3,017 | ₩3,017 | ₩2,950 | ₩2,950 | -2.22% | 3.2만 |
|---|
| 2026.03.09 | ₩2,977 | ₩3,138 | ₩2,950 | ₩3,030 | +1.80% | 3.1만 |
|---|
| 2026.03.06 | ₩3,111 | ₩3,144 | ₩3,004 | ₩3,004 | -3.45% | 3.1만 |
|---|
| 2026.03.05 | ₩3,138 | ₩3,165 | ₩3,044 | ₩3,151 | +0.43% | 4.8만 |
|---|
| 2026.03.04 | ₩3,084 | ₩3,158 | ₩3,030 | ₩3,030 | -1.74% | 2.6만 |
|---|
| 2026.03.03 | ₩2,977 | ₩3,218 | ₩2,977 | ₩3,084 | +3.60% | 5.4만 |
|---|
| 2026.03.02 | ₩2,990 | ₩3,017 | ₩2,843 | ₩2,870 | -4.04% | 2.4만 |
|---|
| 2026.02.27 | ₩2,883 | ₩3,084 | ₩2,883 | ₩2,910 | +0.93% | 4만 |
|---|
| 2026.02.26 | ₩3,030 | ₩3,051 | ₩2,817 | ₩2,896 | -4.42% | 1.9만 |
|---|
| 2026.02.25 | ₩3,071 | ₩3,097 | ₩2,883 | ₩2,923 | -4.80% | 3.7만 |
|---|
| 2026.02.24 | ₩2,776 | ₩3,097 | ₩2,735 | ₩3,044 | +9.66% | 8.5만 |
|---|
| 2026.02.23 | ₩2,601 | ₩2,922 | ₩2,601 | ₩2,789 | +7.22% | 6.8만 |
|---|
| 2026.02.20 | ₩2,628 | ₩2,789 | ₩2,628 | ₩2,749 | +4.59% | 5.7만 |
|---|
| 2026.02.19 | ₩2,655 | ₩2,722 | ₩2,615 | ₩2,615 | -1.52% | 3.5만 |
|---|
| 2026.02.18 | ₩2,695 | ₩2,695 | ₩2,528 | ₩2,601 | -3.48% | 7.1천 |
|---|
| 2026.02.17 | ₩2,306 | ₩2,682 | ₩2,306 | ₩2,588 | +12.21% | 7.7만 |
|---|
| 2026.02.13 | ₩2,521 | ₩2,695 | ₩2,427 | ₩2,427 | -3.72% | 6.1만 |
|---|
| 2026.02.12 | ₩2,360 | ₩2,668 | ₩2,347 | ₩2,628 | +11.36% | 3.6만 |
|---|
| 2026.02.11 | ₩2,293 | ₩2,769 | ₩2,293 | ₩2,387 | +4.09% | 20.2만 |
|---|
| 2026.02.10 | ₩2,296 | ₩2,481 | ₩2,280 | ₩2,373 | +3.39% | 2.8만 |
|---|
| 2026.02.09 | ₩2,360 | ₩2,521 | ₩2,320 | ₩2,400 | +1.70% | 11.7만 |
|---|
| 2026.02.06 | ₩2,427 | ₩2,427 | ₩2,202 | ₩2,387 | -1.66% | 1.3만 |
|---|
| 2026.02.05 | ₩2,113 | ₩2,440 | ₩2,113 | ₩2,427 | +14.85% | 5.6만 |
|---|
| 2026.02.04 | ₩2,280 | ₩2,333 | ₩2,239 | ₩2,320 | +1.76% | 1.9만 |
|---|
| 2026.02.03 | ₩2,212 | ₩2,320 | ₩2,025 | ₩2,320 | +4.85% | 5.3만 |
|---|
| 2026.02.02 | ₩2,011 | ₩2,266 | ₩2,011 | ₩2,092 | +4.00% | 7.2만 |
|---|
| 2026.01.30 | ₩2,257 | ₩2,266 | ₩2,199 | ₩2,212 | -1.96% | 3만 |
|---|
| 2026.01.29 | ₩2,280 | ₩2,333 | ₩2,184 | ₩2,253 | -1.18% | 7.6만 |
|---|
| 2026.01.28 | ₩2,092 | ₩2,387 | ₩2,052 | ₩2,333 | +11.54% | 15만 |
|---|
| 2026.01.27 | ₩2,038 | ₩2,119 | ₩1,985 | ₩2,105 | +3.29% | 4.2만 |
|---|
| 2026.01.26 | ₩1,998 | ₩2,065 | ₩1,985 | ₩2,052 | +2.68% | 4.5만 |
|---|
| 2026.01.23 | ₩2,058 | ₩2,058 | ₩1,958 | ₩1,998 | -2.93% | 2.7만 |
|---|
| 2026.01.22 | ₩2,011 | ₩2,092 | ₩1,958 | ₩1,985 | -1.33% | 5.3만 |
|---|
| 2026.01.21 | ₩1,917 | ₩2,105 | ₩1,917 | ₩2,025 | +5.59% | 7.6만 |
|---|
| 2026.01.20 | ₩1,810 | ₩2,038 | ₩1,810 | ₩1,944 | +7.41% | 11.4만 |
|---|
| 2026.01.16 | ₩1,730 | ₩1,877 | ₩1,690 | ₩1,810 | +4.65% | 5.8만 |
|---|
| 2026.01.15 | ₩1,676 | ₩1,783 | ₩1,676 | ₩1,716 | +2.40% | 3.7만 |
|---|
| 2026.01.14 | ₩1,810 | ₩1,810 | ₩1,488 | ₩1,676 | -7.41% | 1.8만 |
|---|
| 2026.01.13 | ₩1,850 | ₩1,871 | ₩1,810 | ₩1,810 | -2.17% | 1.6만 |
|---|
| 2026.01.12 | ₩1,850 | ₩1,877 | ₩1,824 | ₩1,837 | -0.72% | 1.6만 |
|---|
| 2026.01.09 | ₩1,904 | ₩1,944 | ₩1,850 | ₩1,924 | +1.06% | 2.9만 |
|---|
| 2026.01.08 | ₩1,877 | ₩1,931 | ₩1,864 | ₩1,931 | +2.86% | 3.6만 |
|---|
| 2026.01.07 | ₩1,944 | ₩1,944 | ₩1,837 | ₩1,891 | -2.76% | 3.8만 |
|---|
| 2026.01.06 | ₩1,877 | ₩1,971 | ₩1,824 | ₩1,931 | +2.86% | 7.7천 |
|---|
| 2026.01.05 | ₩1,891 | ₩2,011 | ₩1,824 | ₩1,971 | +4.26% | 3.3만 |
|---|
| 2026.01.02 | ₩1,703 | ₩1,985 | ₩1,703 | ₩1,985 | +16.54% | 2.8만 |
|---|
| 2025.12.31 | ₩1,690 | ₩1,770 | ₩1,676 | ₩1,743 | +3.17% | 8.2천 |
|---|
| 2025.12.30 | ₩1,622 | ₩1,810 | ₩1,529 | ₩1,703 | +4.96% | 6.1만 |
|---|
| 2025.12.29 | ₩1,529 | ₩1,636 | ₩1,529 | ₩1,636 | +7.02% | 2.7만 |
|---|
| 2025.12.26 | ₩1,448 | ₩1,488 | ₩1,381 | ₩1,488 | +2.78% | 3.9만 |
|---|
| 2025.12.24 | ₩1,421 | ₩1,488 | ₩1,421 | ₩1,475 | +3.77% | 1.1만 |
|---|
| 2025.12.23 | ₩1,421 | ₩1,558 | ₩1,382 | ₩1,415 | -0.47% | 1.1만 |
|---|
| 2025.12.22 | ₩1,408 | ₩1,475 | ₩1,381 | ₩1,462 | +3.81% | 2.4만 |
|---|
| 2025.12.19 | ₩1,557 | ₩1,636 | ₩1,341 | ₩1,368 | -12.14% | 2.6만 |
|---|
| 2025.12.18 | ₩1,609 | ₩1,649 | ₩1,609 | ₩1,636 | +1.67% | 1만 |
|---|
| 2025.12.17 | ₩1,657 | ₩1,743 | ₩1,614 | ₩1,663 | +0.32% | 2.8만 |
|---|
| 2025.12.16 | ₩1,690 | ₩1,710 | ₩1,622 | ₩1,636 | -3.17% | 3.4만 |
|---|
| 2025.12.15 | ₩1,703 | ₩1,757 | ₩1,690 | ₩1,703 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩1,791 | ₩1,877 | ₩1,676 | ₩1,703 | -4.94% | 3.7만 |
|---|
| 2025.12.11 | ₩1,758 | ₩1,797 | ₩1,703 | ₩1,755 | -0.15% | 4.9만 |
|---|
| 2025.12.10 | ₩1,690 | ₩1,808 | ₩1,690 | ₩1,743 | +3.17% | 1.9만 |
|---|
| 2025.12.09 | ₩1,797 | ₩1,810 | ₩1,743 | ₩1,770 | -1.49% | 1.6만 |
|---|
| 2025.12.08 | ₩1,609 | ₩1,810 | ₩1,609 | ₩1,810 | +12.50% | 3.3만 |
|---|
| 2025.12.05 | ₩1,794 | ₩1,850 | ₩1,676 | ₩1,710 | -4.71% | 2.1만 |
|---|
| 2025.12.04 | ₩1,730 | ₩1,810 | ₩1,679 | ₩1,743 | +0.78% | 2.3만 |
|---|
| 2025.12.03 | ₩1,622 | ₩1,743 | ₩1,596 | ₩1,716 | +5.79% | 5.3만 |
|---|
| 2025.12.02 | ₩1,810 | ₩1,864 | ₩1,582 | ₩1,596 | -11.85% | 10만 |
|---|
| 2025.12.01 | ₩1,475 | ₩1,958 | ₩1,448 | ₩1,877 | +27.27% | 34.1만 |
|---|
| 2025.11.28 | ₩1,421 | ₩1,459 | ₩1,395 | ₩1,459 | +2.64% | 1.8만 |
|---|
| 2025.11.26 | ₩1,409 | ₩1,435 | ₩1,381 | ₩1,421 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩1,395 | ₩1,421 | ₩1,325 | ₩1,421 | +1.92% | 2.4만 |
|---|
| 2025.11.24 | ₩1,408 | ₩1,435 | ₩1,341 | ₩1,341 | -4.76% | 5.9만 |
|---|
| 2025.11.21 | ₩1,348 | ₩1,408 | ₩1,341 | ₩1,408 | +4.48% | 1.7만 |
|---|
| 2025.11.20 | ₩1,381 | ₩1,408 | ₩1,341 | ₩1,354 | -1.94% | 2.2만 |
|---|
| 2025.11.19 | ₩1,322 | ₩1,368 | ₩1,317 | ₩1,327 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩1,341 | ₩1,368 | ₩1,306 | ₩1,314 | -2.00% | 1만 |
|---|
| 2025.11.17 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,354 | -5.61% | 2.1만 |
|---|
| 2025.11.14 | ₩1,381 | ₩1,421 | ₩1,354 | ₩1,381 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩1,314 | ₩1,448 | ₩1,314 | ₩1,421 | +8.16% | 4.8만 |
|---|
| 2025.11.12 | ₩1,368 | ₩1,421 | ₩1,301 | ₩1,421 | +3.92% | 4.3만 |
|---|
| 2025.11.11 | ₩1,207 | ₩1,448 | ₩1,207 | ₩1,368 | +13.33% | 5.8만 |
|---|
| 2025.11.10 | ₩1,209 | ₩1,267 | ₩1,207 | ₩1,247 | +3.10% | 2만 |
|---|
| 2025.11.07 | ₩1,207 | ₩1,260 | ₩1,153 | ₩1,214 | +0.56% | 3.3만 |
|---|
| 2025.11.06 | ₩1,247 | ₩1,274 | ₩1,187 | ₩1,207 | -3.23% | 5.1만 |
|---|
| 2025.11.05 | ₩1,301 | ₩1,393 | ₩1,274 | ₩1,274 | -2.06% | 5.3만 |
|---|
| 2025.11.04 | ₩1,413 | ₩1,448 | ₩1,340 | ₩1,408 | -0.38% | 4.3만 |
|---|
| 2025.11.03 | ₩1,423 | ₩1,487 | ₩1,421 | ₩1,435 | +0.85% | 3.2만 |
|---|
| 2025.10.31 | ₩1,480 | ₩1,515 | ₩1,435 | ₩1,448 | -2.17% | 3.2만 |
|---|
| 2025.10.30 | ₩1,462 | ₩1,488 | ₩1,435 | ₩1,466 | +0.28% | 4.2만 |
|---|
| 2025.10.29 | ₩1,596 | ₩1,596 | ₩1,424 | ₩1,448 | -9.24% | 6.1만 |
|---|
| 2025.10.28 | ₩1,609 | ₩1,663 | ₩1,596 | ₩1,609 | 0.00% | 7.1만 |
|---|
| 2025.10.27 | ₩1,636 | ₩1,690 | ₩1,636 | ₩1,636 | 0.00% | 4.3만 |
|---|
| 2025.10.24 | ₩1,609 | ₩1,663 | ₩1,555 | ₩1,622 | +0.83% | 4.4만 |
|---|
| 2025.10.23 | ₩1,555 | ₩1,673 | ₩1,555 | ₩1,663 | +6.90% | 6.7만 |
|---|
| 2025.10.22 | ₩1,515 | ₩1,609 | ₩1,502 | ₩1,515 | 0.00% | 13.3만 |
|---|
| 2025.10.21 | ₩1,636 | ₩1,663 | ₩1,515 | ₩1,555 | -4.92% | 11.7만 |
|---|
| 2025.10.20 | ₩1,703 | ₩1,837 | ₩1,555 | ₩1,703 | 0.00% | 30만 |
|---|
| 2025.10.17 | ₩2,266 | ₩2,440 | ₩1,743 | ₩1,864 | -17.75% | 363.4만 |
|---|
| 2025.10.16 | ₩1,837 | ₩2,065 | ₩1,743 | ₩1,944 | +5.84% | 813.8만 |
|---|
| 2025.10.15 | ₩1,770 | ₩1,770 | ₩1,663 | ₩1,663 | -6.06% | 5.5만 |
|---|
| 2025.10.14 | ₩1,767 | ₩1,799 | ₩1,716 | ₩1,783 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩1,850 | ₩1,877 | ₩1,609 | ₩1,783 | -3.62% | 9.9만 |
|---|
| 2025.10.10 | ₩1,958 | ₩1,958 | ₩1,690 | ₩1,690 | -13.70% | 2.7만 |
|---|