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 | ₩1,522 | ₩1,655 | ₩1,522 | ₩1,575 | +3.51% | 7.4만 |
| 2026.10.08 | ₩1,509 | ₩1,549 | ₩1,415 | ₩1,522 | +0.88% | 6.3만 |
| 2026.10.07 | ₩1,469 | ₩1,545 | ₩1,402 | ₩1,408 | -4.09% | 8.1천 |
| 2026.10.06 | ₩1,483 | ₩1,575 | ₩1,455 | ₩1,495 | +0.81% | 8.8천 |
| 2026.10.05 | ₩1,589 | ₩1,589 | ₩1,495 | ₩1,562 | -1.68% | 1.2만 |
| 2026.10.02 | ₩1,442 | ₩1,569 | ₩1,415 | ₩1,535 | +6.48% | 7.4만 |
| 2026.10.01 | ₩1,415 | ₩1,490 | ₩1,415 | ₩1,435 | +1.42% | 3.2만 |
| 2026.09.30 | ₩1,442 | ₩1,629 | ₩1,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,575 |
| +9.26% |
| 19.3만 |
| 2026.09.29 | ₩1,246 | ₩1,922 | ₩1,246 | ₩1,535 | +23.26% | 331.1만 |
|---|
| 2026.09.28 | ₩1,250 | ₩1,295 | ₩1,208 | ₩1,243 | -0.53% | 3.6천 |
|---|
| 2026.09.25 | ₩1,322 | ₩1,322 | ₩1,246 | ₩1,266 | -4.24% | 1.3만 |
|---|
| 2026.09.24 | ₩1,244 | ₩1,362 | ₩1,244 | ₩1,262 | +1.39% | 4천 |
|---|
| 2026.09.23 | ₩1,334 | ₩1,334 | ₩1,268 | ₩1,271 | -4.70% | 5.4천 |
|---|
| 2026.09.22 | ₩1,352 | ₩1,352 | ₩1,352 | ₩1,352 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩1,348 | ₩1,388 | ₩1,275 | ₩1,335 | -0.99% | 2.1만 |
|---|
| 2026.09.18 | ₩1,331 | ₩1,362 | ₩1,279 | ₩1,362 | +2.31% | 8.6천 |
|---|
| 2026.09.17 | ₩1,282 | ₩1,282 | ₩1,268 | ₩1,268 | -1.04% | 2.5천 |
|---|
| 2026.09.16 | ₩1,292 | ₩1,362 | ₩1,256 | ₩1,256 | -2.79% | 3.4천 |
|---|
| 2026.09.15 | ₩1,335 | ₩1,335 | ₩1,256 | ₩1,295 | -3.00% | 5.9천 |
|---|
| 2026.09.14 | ₩1,302 | ₩1,402 | ₩1,228 | ₩1,290 | -0.92% | 2.5만 |
|---|
| 2026.09.11 | ₩1,215 | ₩1,415 | ₩1,212 | ₩1,212 | -0.22% | 1.5만 |
|---|
| 2026.09.10 | ₩1,308 | ₩1,370 | ₩1,258 | ₩1,258 | -3.88% | 2.8천 |
|---|
| 2026.09.09 | ₩1,415 | ₩1,455 | ₩1,375 | ₩1,375 | -2.83% | 6.5천 |
|---|
| 2026.09.08 | ₩1,482 | ₩1,538 | ₩1,375 | ₩1,375 | -7.21% | 2.3만 |
|---|
| 2026.09.04 | ₩1,535 | ₩1,535 | ₩1,482 | ₩1,482 | -3.48% | 4.8천 |
|---|
| 2026.09.03 | ₩1,482 | ₩1,522 | ₩1,482 | ₩1,482 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩1,509 | ₩1,533 | ₩1,482 | ₩1,482 | -1.77% | 4.9천 |
|---|
| 2026.09.01 | ₩1,509 | ₩1,535 | ₩1,471 | ₩1,482 | -1.77% | 1.6만 |
|---|
| 2026.08.31 | ₩1,549 | ₩1,575 | ₩1,482 | ₩1,535 | -0.86% | 3.8만 |
|---|
| 2026.08.28 | ₩1,549 | ₩1,602 | ₩1,535 | ₩1,549 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩1,695 | ₩1,762 | ₩1,602 | ₩1,602 | -5.51% | 5.2만 |
|---|
| 2026.08.26 | ₩1,629 | ₩1,722 | ₩1,589 | ₩1,709 | +4.92% | 3.3만 |
|---|
| 2026.08.25 | ₩1,549 | ₩1,752 | ₩1,549 | ₩1,589 | +2.59% | 3.5만 |
|---|
| 2026.08.24 | ₩1,525 | ₩1,589 | ₩1,495 | ₩1,562 | +2.45% | 2만 |
|---|
| 2026.08.21 | ₩1,522 | ₩1,655 | ₩1,469 | ₩1,629 | +7.02% | 4.7만 |
|---|
| 2026.08.20 | ₩1,542 | ₩1,602 | ₩1,491 | ₩1,495 | -3.03% | 4.9천 |
|---|
| 2026.08.19 | ₩1,509 | ₩1,569 | ₩1,495 | ₩1,522 | +0.88% | 1.1만 |
|---|
| 2026.08.18 | ₩1,567 | ₩1,658 | ₩1,415 | ₩1,575 | +0.51% | 7.3만 |
|---|
| 2026.08.17 | ₩1,575 | ₩1,655 | ₩1,535 | ₩1,615 | +2.54% | 6.1만 |
|---|
| 2026.08.14 | ₩1,667 | ₩1,669 | ₩1,615 | ₩1,615 | -3.12% | 4.2만 |
|---|
| 2026.08.13 | ₩1,542 | ₩1,669 | ₩1,542 | ₩1,602 | +3.90% | 7만 |
|---|
| 2026.08.12 | ₩1,666 | ₩1,666 | ₩1,535 | ₩1,602 | -3.85% | 2.2만 |
|---|
| 2026.08.11 | ₩1,575 | ₩1,642 | ₩1,522 | ₩1,589 | +0.85% | 1.5만 |
|---|
| 2026.08.10 | ₩1,575 | ₩1,695 | ₩1,575 | ₩1,589 | +0.85% | 7.7만 |
|---|
| 2026.08.07 | ₩1,589 | ₩1,695 | ₩1,562 | ₩1,658 | +4.37% | 5.5만 |
|---|
| 2026.08.06 | ₩1,562 | ₩1,709 | ₩1,522 | ₩1,642 | +5.13% | 13.3만 |
|---|
| 2026.08.05 | ₩1,602 | ₩1,816 | ₩1,509 | ₩1,615 | +0.83% | 26.5만 |
|---|
| 2026.08.04 | ₩1,479 | ₩1,602 | ₩1,335 | ₩1,522 | +2.89% | 10.8만 |
|---|
| 2026.08.03 | ₩1,415 | ₩1,495 | ₩1,388 | ₩1,428 | +0.94% | 4.5만 |
|---|
| 2026.07.31 | ₩1,348 | ₩1,455 | ₩1,322 | ₩1,428 | +5.94% | 8.2만 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,402 | ₩1,284 | ₩1,284 | -7.50% | 6.7만 |
|---|
| 2026.07.29 | ₩1,415 | ₩1,509 | ₩1,348 | ₩1,402 | -0.94% | 8.2만 |
|---|
| 2026.07.28 | ₩1,348 | ₩1,469 | ₩1,268 | ₩1,428 | +5.94% | 8만 |
|---|
| 2026.07.27 | ₩1,268 | ₩1,469 | ₩1,175 | ₩1,388 | +9.47% | 17.1만 |
|---|
| 2026.07.24 | ₩1,348 | ₩1,415 | ₩1,322 | ₩1,322 | -1.98% | 4.8만 |
|---|
| 2026.07.23 | ₩1,408 | ₩1,408 | ₩1,295 | ₩1,362 | -3.32% | 2.7만 |
|---|
| 2026.07.22 | ₩1,415 | ₩1,469 | ₩1,375 | ₩1,388 | -1.89% | 7.1만 |
|---|
| 2026.07.21 | ₩1,415 | ₩1,469 | ₩1,375 | ₩1,469 | +3.77% | 6.3만 |
|---|
| 2026.07.20 | ₩1,348 | ₩1,469 | ₩1,348 | ₩1,415 | +4.95% | 2.4만 |
|---|
| 2026.07.17 | ₩1,428 | ₩1,455 | ₩1,335 | ₩1,428 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩1,455 | ₩1,522 | ₩1,402 | ₩1,469 | +0.92% | 9.2만 |
|---|
| 2026.07.15 | ₩1,302 | ₩1,469 | ₩1,302 | ₩1,455 | +11.79% | 18.5만 |
|---|
| 2026.07.14 | ₩1,362 | ₩1,428 | ₩1,310 | ₩1,388 | +1.96% | 2.8만 |
|---|
| 2026.07.13 | ₩1,295 | ₩1,388 | ₩1,282 | ₩1,388 | +7.22% | 1.8만 |
|---|
| 2026.07.10 | ₩1,388 | ₩1,388 | ₩1,308 | ₩1,335 | -3.85% | 16.5만 |
|---|
| 2026.07.09 | ₩1,368 | ₩1,415 | ₩1,268 | ₩1,388 | +1.46% | 34.6만 |
|---|
| 2026.07.08 | ₩1,428 | ₩1,469 | ₩1,315 | ₩1,402 | -1.87% | 10.1만 |
|---|
| 2026.07.07 | ₩1,415 | ₩1,469 | ₩1,342 | ₩1,428 | +0.94% | 8.2만 |
|---|
| 2026.07.06 | ₩1,228 | ₩1,522 | ₩1,206 | ₩1,482 | +20.65% | 27.2만 |
|---|
| 2026.07.02 | ₩1,230 | ₩1,268 | ₩1,183 | ₩1,268 | +3.15% | 13.6만 |
|---|
| 2026.07.01 | ₩1,127 | ₩1,236 | ₩1,041 | ₩1,236 | +9.72% | 21.5만 |
|---|
| 2026.06.30 | ₩1,188 | ₩1,215 | ₩1,115 | ₩1,161 | -2.25% | 12.5만 |
|---|
| 2026.06.29 | ₩1,202 | ₩1,242 | ₩1,072 | ₩1,188 | -1.11% | 12.9만 |
|---|
| 2026.06.26 | ₩1,282 | ₩1,286 | ₩1,037 | ₩1,187 | -7.40% | 40.4만 |
|---|
| 2026.06.25 | ₩1,335 | ₩1,428 | ₩1,295 | ₩1,375 | +3.00% | 19.9만 |
|---|
| 2026.06.24 | ₩1,388 | ₩1,428 | ₩1,322 | ₩1,348 | -2.88% | 33.4만 |
|---|
| 2026.06.23 | ₩1,259 | ₩1,509 | ₩1,210 | ₩1,455 | +15.59% | 99.5만 |
|---|
| 2026.06.22 | ₩1,306 | ₩2,230 | ₩1,306 | ₩1,388 | +6.34% | 2010.6만 |
|---|
| 2026.06.18 | ₩1,562 | ₩1,602 | ₩1,239 | ₩1,308 | -16.24% | 51.1만 |
|---|
| 2026.06.17 | ₩1,722 | ₩1,809 | ₩1,575 | ₩1,655 | -3.88% | 48.7만 |
|---|
| 2026.06.16 | ₩1,535 | ₩1,856 | ₩1,535 | ₩1,682 | +9.57% | 76만 |
|---|
| 2026.06.15 | ₩1,602 | ₩1,906 | ₩1,535 | ₩1,549 | -3.33% | 123.5만 |
|---|
| 2026.06.12 | ₩1,962 | ₩2,109 | ₩1,402 | ₩1,615 | -17.69% | 212.2만 |
|---|
| 2026.06.11 | ₩2,243 | ₩2,630 | ₩1,909 | ₩1,922 | -14.29% | 1235.5만 |
|---|
| 2026.06.10 | ₩2,243 | ₩8,798 | ₩2,243 | ₩2,483 | +10.71% | 816.6만 |
|---|
| 2026.06.09 | ₩2,280 | ₩2,323 | ₩2,069 | ₩2,163 | -5.15% | 3.4만 |
|---|
| 2026.06.08 | ₩2,109 | ₩2,336 | ₩2,109 | ₩2,296 | +8.86% | 9.1만 |
|---|
| 2026.06.05 | ₩2,056 | ₩2,370 | ₩2,029 | ₩2,056 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,149 | ₩2,350 | ₩2,123 | ₩2,189 | +1.86% | 1.6만 |
|---|
| 2026.06.03 | ₩2,690 | ₩2,690 | ₩2,430 | ₩2,537 | -5.71% | 1.8만 |
|---|
| 2026.06.02 | ₩2,964 | ₩3,044 | ₩2,670 | ₩2,670 | -9.91% | 2.1만 |
|---|
| 2026.06.01 | ₩2,950 | ₩3,204 | ₩2,924 | ₩3,084 | +4.52% | 1.4만 |
|---|
| 2026.05.29 | ₩2,590 | ₩3,111 | ₩2,590 | ₩2,937 | +13.40% | 2.5만 |
|---|
| 2026.05.28 | ₩2,722 | ₩2,722 | ₩2,630 | ₩2,630 | -3.38% | 2.5천 |
|---|
| 2026.05.27 | ₩2,683 | ₩3,071 | ₩2,683 | ₩2,723 | +1.49% | 9.2천 |
|---|
| 2026.05.26 | ₩2,844 | ₩2,850 | ₩2,697 | ₩2,697 | -5.16% | 4.2천 |
|---|
| 2026.05.22 | ₩2,710 | ₩2,764 | ₩2,643 | ₩2,697 | -0.49% | 1.5만 |
|---|
| 2026.05.21 | ₩2,937 | ₩2,984 | ₩2,630 | ₩2,630 | -10.45% | 2.2만 |
|---|
| 2026.05.20 | ₩2,924 | ₩3,298 | ₩2,670 | ₩2,697 | -7.76% | 3.2만 |
|---|
| 2026.05.19 | ₩3,241 | ₩3,725 | ₩2,844 | ₩2,844 | -12.27% | 3.3만 |
|---|
| 2026.05.18 | ₩3,338 | ₩3,671 | ₩2,977 | ₩3,351 | +0.40% | 1.8만 |
|---|
| 2026.05.15 | ₩3,605 | ₩3,662 | ₩3,338 | ₩3,338 | -7.41% | 3.4천 |
|---|
| 2026.05.14 | ₩3,471 | ₩4,045 | ₩3,338 | ₩3,444 | -0.77% | 1.6만 |
|---|
| 2026.05.13 | ₩3,671 | ₩3,738 | ₩3,471 | ₩3,511 | -4.36% | 1.9만 |
|---|
| 2026.05.12 | ₩3,765 | ₩4,139 | ₩3,685 | ₩3,685 | -2.13% | 4.2만 |
|---|
| 2026.05.11 | ₩3,725 | ₩4,112 | ₩3,551 | ₩3,765 | +1.08% | 6.7만 |
|---|
| 2026.05.08 | ₩4,004 | ₩4,472 | ₩3,484 | ₩3,805 | -4.97% | 6.9만 |
|---|
| 2026.05.07 | ₩3,605 | ₩3,818 | ₩3,605 | ₩3,812 | +5.74% | 1.6만 |
|---|
| 2026.05.06 | ₩3,765 | ₩3,906 | ₩3,426 | ₩3,671 | -2.48% | 1.9만 |
|---|
| 2026.05.05 | ₩3,751 | ₩4,139 | ₩3,605 | ₩3,605 | -3.91% | 3만 |
|---|
| 2026.05.04 | ₩3,111 | ₩3,985 | ₩3,111 | ₩3,738 | +20.17% | 3만 |
|---|
| 2026.05.01 | ₩3,751 | ₩3,978 | ₩2,483 | ₩3,017 | -19.57% | 8.1만 |
|---|
| 2026.04.30 | ₩3,938 | ₩4,092 | ₩3,364 | ₩3,805 | -3.39% | 13.7만 |
|---|
| 2026.04.29 | ₩4,089 | ₩4,199 | ₩3,538 | ₩4,018 | -1.73% | 3.2만 |
|---|
| 2026.04.28 | ₩4,539 | ₩4,552 | ₩4,139 | ₩4,139 | -8.82% | 1.5만 |
|---|
| 2026.04.27 | ₩4,352 | ₩4,793 | ₩4,136 | ₩4,419 | +1.53% | 2.7만 |
|---|
| 2026.04.24 | ₩4,566 | ₩5,785 | ₩4,179 | ₩4,312 | -5.56% | 35.4만 |
|---|
| 2026.04.23 | ₩4,793 | ₩5,620 | ₩4,539 | ₩5,620 | +17.27% | 3.1만 |
|---|
| 2026.04.22 | ₩5,247 | ₩5,247 | ₩4,272 | ₩4,873 | -7.12% | 4만 |
|---|
| 2026.04.21 | ₩5,300 | ₩5,407 | ₩5,073 | ₩5,100 | -3.78% | 6만 |
|---|
| 2026.04.20 | ₩5,073 | ₩5,887 | ₩4,139 | ₩5,420 | +6.84% | 19.3만 |
|---|
| 2026.04.17 | ₩4,392 | ₩5,327 | ₩4,352 | ₩5,273 | +20.06% | 12.5만 |
|---|
| 2026.04.16 | ₩3,578 | ₩4,806 | ₩3,578 | ₩4,579 | +27.99% | 19만 |
|---|
| 2026.04.15 | ₩2,637 | ₩4,713 | ₩2,637 | ₩3,791 | +43.80% | 95.2만 |
|---|
| 2026.04.14 | ₩2,403 | ₩2,884 | ₩2,403 | ₩2,683 | +11.67% | 10.5만 |
|---|
| 2026.04.13 | ₩2,403 | ₩2,537 | ₩2,283 | ₩2,323 | -3.33% | 2.2만 |
|---|
| 2026.04.10 | ₩2,348 | ₩2,350 | ₩2,230 | ₩2,336 | -0.51% | 6.4천 |
|---|
| 2026.04.09 | ₩2,163 | ₩2,523 | ₩2,163 | ₩2,323 | +7.41% | 2.1만 |
|---|
| 2026.04.08 | ₩2,230 | ₩2,270 | ₩2,109 | ₩2,189 | -1.80% | 5.4천 |
|---|
| 2026.04.07 | ₩2,029 | ₩2,323 | ₩2,003 | ₩2,323 | +14.47% | 8.1천 |
|---|
| 2026.04.06 | ₩2,390 | ₩2,390 | ₩1,936 | ₩2,136 | -10.61% | 2만 |
|---|
| 2026.04.02 | ₩2,083 | ₩2,443 | ₩2,029 | ₩2,443 | +17.31% | 3.3만 |
|---|
| 2026.04.01 | ₩1,896 | ₩2,483 | ₩1,896 | ₩2,125 | +12.11% | 1.7만 |
|---|
| 2026.03.31 | ₩2,083 | ₩2,284 | ₩2,083 | ₩2,149 | +3.21% | 2.5천 |
|---|
| 2026.03.30 | ₩2,376 | ₩2,443 | ₩2,243 | ₩2,243 | -5.62% | 4.5천 |
|---|
| 2026.03.27 | ₩2,376 | ₩2,390 | ₩2,376 | ₩2,376 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩2,351 | ₩2,517 | ₩2,350 | ₩2,376 | +1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩2,390 | ₩2,430 | ₩2,136 | ₩2,376 | -0.56% | 4.7천 |
|---|
| 2026.03.24 | ₩2,372 | ₩2,569 | ₩2,216 | ₩2,510 | +5.80% | 2.9만 |
|---|
| 2026.03.23 | ₩2,550 | ₩2,990 | ₩2,443 | ₩2,510 | -1.57% | 1.4만 |
|---|
| 2026.03.20 | ₩2,323 | ₩2,611 | ₩2,136 | ₩2,470 | +6.32% | 4.2만 |
|---|
| 2026.03.19 | ₩2,063 | ₩2,189 | ₩2,053 | ₩2,069 | +0.32% | 5.4천 |
|---|
| 2026.03.18 | ₩2,083 | ₩2,123 | ₩2,016 | ₩2,083 | 0.00% | 7.1천 |
|---|
| 2026.03.17 | ₩2,470 | ₩2,470 | ₩2,029 | ₩2,163 | -12.43% | 2.4만 |
|---|
| 2026.03.16 | ₩3,137 | ₩3,137 | ₩2,149 | ₩2,497 | -20.43% | 7.2만 |
|---|
| 2026.03.13 | ₩2,884 | ₩3,031 | ₩2,683 | ₩2,937 | +1.85% | 3.5만 |
|---|
| 2026.03.12 | ₩2,844 | ₩2,990 | ₩2,830 | ₩2,924 | +2.82% | 4천 |
|---|
| 2026.03.11 | ₩2,844 | ₩3,071 | ₩2,830 | ₩2,990 | +5.16% | 1.1만 |
|---|
| 2026.03.10 | ₩3,004 | ₩3,004 | ₩2,937 | ₩2,937 | -2.22% | 3.2만 |
|---|
| 2026.03.09 | ₩2,964 | ₩3,124 | ₩2,937 | ₩3,017 | +1.80% | 3.1만 |
|---|
| 2026.03.06 | ₩3,097 | ₩3,131 | ₩2,990 | ₩2,990 | -3.45% | 3.1만 |
|---|
| 2026.03.05 | ₩3,124 | ₩3,151 | ₩3,031 | ₩3,137 | +0.43% | 4.8만 |
|---|
| 2026.03.04 | ₩3,071 | ₩3,144 | ₩3,017 | ₩3,017 | -1.74% | 2.6만 |
|---|
| 2026.03.03 | ₩2,964 | ₩3,204 | ₩2,964 | ₩3,071 | +3.60% | 5.4만 |
|---|
| 2026.03.02 | ₩2,977 | ₩3,004 | ₩2,830 | ₩2,857 | -4.04% | 2.4만 |
|---|
| 2026.02.27 | ₩2,870 | ₩3,071 | ₩2,870 | ₩2,897 | +0.93% | 4만 |
|---|
| 2026.02.26 | ₩3,017 | ₩3,037 | ₩2,805 | ₩2,884 | -4.42% | 1.9만 |
|---|
| 2026.02.25 | ₩3,057 | ₩3,084 | ₩2,870 | ₩2,910 | -4.80% | 3.7만 |
|---|
| 2026.02.24 | ₩2,764 | ₩3,084 | ₩2,723 | ₩3,031 | +9.66% | 8.5만 |
|---|
| 2026.02.23 | ₩2,590 | ₩2,909 | ₩2,590 | ₩2,777 | +7.22% | 6.8만 |
|---|
| 2026.02.20 | ₩2,617 | ₩2,777 | ₩2,617 | ₩2,737 | +4.59% | 5.7만 |
|---|
| 2026.02.19 | ₩2,643 | ₩2,710 | ₩2,603 | ₩2,603 | -1.52% | 3.5만 |
|---|
| 2026.02.18 | ₩2,683 | ₩2,683 | ₩2,517 | ₩2,590 | -3.48% | 7.1천 |
|---|
| 2026.02.17 | ₩2,296 | ₩2,670 | ₩2,296 | ₩2,577 | +12.21% | 7.7만 |
|---|
| 2026.02.13 | ₩2,510 | ₩2,683 | ₩2,416 | ₩2,416 | -3.72% | 6.1만 |
|---|
| 2026.02.12 | ₩2,350 | ₩2,657 | ₩2,336 | ₩2,617 | +11.36% | 3.6만 |
|---|
| 2026.02.11 | ₩2,283 | ₩2,757 | ₩2,283 | ₩2,376 | +4.09% | 20.2만 |
|---|
| 2026.02.10 | ₩2,286 | ₩2,470 | ₩2,270 | ₩2,363 | +3.39% | 2.8만 |
|---|
| 2026.02.09 | ₩2,350 | ₩2,510 | ₩2,310 | ₩2,390 | +1.70% | 11.7만 |
|---|
| 2026.02.06 | ₩2,416 | ₩2,416 | ₩2,192 | ₩2,376 | -1.66% | 1.3만 |
|---|
| 2026.02.05 | ₩2,104 | ₩2,430 | ₩2,104 | ₩2,416 | +14.85% | 5.6만 |
|---|
| 2026.02.04 | ₩2,270 | ₩2,323 | ₩2,230 | ₩2,310 | +1.76% | 1.9만 |
|---|
| 2026.02.03 | ₩2,203 | ₩2,310 | ₩2,016 | ₩2,310 | +4.85% | 5.3만 |
|---|
| 2026.02.02 | ₩2,003 | ₩2,256 | ₩2,003 | ₩2,083 | +4.00% | 7.2만 |
|---|
| 2026.01.30 | ₩2,247 | ₩2,256 | ₩2,189 | ₩2,203 | -1.96% | 3만 |
|---|
| 2026.01.29 | ₩2,270 | ₩2,323 | ₩2,175 | ₩2,243 | -1.18% | 7.6만 |
|---|
| 2026.01.28 | ₩2,083 | ₩2,376 | ₩2,043 | ₩2,323 | +11.54% | 15만 |
|---|
| 2026.01.27 | ₩2,029 | ₩2,109 | ₩1,976 | ₩2,096 | +3.29% | 4.2만 |
|---|
| 2026.01.26 | ₩1,989 | ₩2,056 | ₩1,976 | ₩2,043 | +2.68% | 4.5만 |
|---|
| 2026.01.23 | ₩2,049 | ₩2,049 | ₩1,949 | ₩1,989 | -2.93% | 2.7만 |
|---|
| 2026.01.22 | ₩2,003 | ₩2,083 | ₩1,949 | ₩1,976 | -1.33% | 5.3만 |
|---|
| 2026.01.21 | ₩1,909 | ₩2,096 | ₩1,909 | ₩2,016 | +5.59% | 7.6만 |
|---|
| 2026.01.20 | ₩1,802 | ₩2,029 | ₩1,802 | ₩1,936 | +7.41% | 11.4만 |
|---|
| 2026.01.16 | ₩1,722 | ₩1,869 | ₩1,682 | ₩1,802 | +4.65% | 5.8만 |
|---|
| 2026.01.15 | ₩1,669 | ₩1,776 | ₩1,669 | ₩1,709 | +2.40% | 3.7만 |
|---|
| 2026.01.14 | ₩1,802 | ₩1,802 | ₩1,482 | ₩1,669 | -7.41% | 1.8만 |
|---|
| 2026.01.13 | ₩1,842 | ₩1,862 | ₩1,802 | ₩1,802 | -2.17% | 1.6만 |
|---|
| 2026.01.12 | ₩1,842 | ₩1,869 | ₩1,816 | ₩1,829 | -0.72% | 1.6만 |
|---|
| 2026.01.09 | ₩1,896 | ₩1,936 | ₩1,842 | ₩1,916 | +1.06% | 2.9만 |
|---|
| 2026.01.08 | ₩1,869 | ₩1,922 | ₩1,856 | ₩1,922 | +2.86% | 3.6만 |
|---|
| 2026.01.07 | ₩1,936 | ₩1,936 | ₩1,829 | ₩1,882 | -2.76% | 3.8만 |
|---|
| 2026.01.06 | ₩1,869 | ₩1,962 | ₩1,816 | ₩1,922 | +2.86% | 7.7천 |
|---|
| 2026.01.05 | ₩1,882 | ₩2,003 | ₩1,816 | ₩1,962 | +4.26% | 3.3만 |
|---|
| 2026.01.02 | ₩1,695 | ₩1,976 | ₩1,695 | ₩1,976 | +16.54% | 2.8만 |
|---|
| 2025.12.31 | ₩1,682 | ₩1,762 | ₩1,669 | ₩1,736 | +3.17% | 8.2천 |
|---|
| 2025.12.30 | ₩1,615 | ₩1,802 | ₩1,522 | ₩1,695 | +4.96% | 6.1만 |
|---|
| 2025.12.29 | ₩1,522 | ₩1,629 | ₩1,522 | ₩1,629 | +7.02% | 2.7만 |
|---|
| 2025.12.26 | ₩1,442 | ₩1,482 | ₩1,375 | ₩1,482 | +2.78% | 3.9만 |
|---|
| 2025.12.24 | ₩1,415 | ₩1,482 | ₩1,415 | ₩1,469 | +3.77% | 1.1만 |
|---|
| 2025.12.23 | ₩1,415 | ₩1,551 | ₩1,376 | ₩1,408 | -0.47% | 1.1만 |
|---|
| 2025.12.22 | ₩1,402 | ₩1,469 | ₩1,375 | ₩1,455 | +3.81% | 2.4만 |
|---|
| 2025.12.19 | ₩1,550 | ₩1,629 | ₩1,335 | ₩1,362 | -12.14% | 2.6만 |
|---|
| 2025.12.18 | ₩1,602 | ₩1,642 | ₩1,602 | ₩1,629 | +1.67% | 1만 |
|---|
| 2025.12.17 | ₩1,650 | ₩1,736 | ₩1,607 | ₩1,655 | +0.32% | 2.8만 |
|---|
| 2025.12.16 | ₩1,682 | ₩1,702 | ₩1,615 | ₩1,629 | -3.17% | 3.4만 |
|---|
| 2025.12.15 | ₩1,695 | ₩1,749 | ₩1,682 | ₩1,695 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩1,784 | ₩1,869 | ₩1,669 | ₩1,695 | -4.94% | 3.7만 |
|---|
| 2025.12.11 | ₩1,750 | ₩1,789 | ₩1,695 | ₩1,748 | -0.15% | 4.9만 |
|---|
| 2025.12.10 | ₩1,682 | ₩1,800 | ₩1,682 | ₩1,736 | +3.17% | 1.9만 |
|---|
| 2025.12.09 | ₩1,789 | ₩1,802 | ₩1,736 | ₩1,762 | -1.49% | 1.6만 |
|---|
| 2025.12.08 | ₩1,602 | ₩1,802 | ₩1,602 | ₩1,802 | +12.50% | 3.3만 |
|---|
| 2025.12.05 | ₩1,786 | ₩1,842 | ₩1,669 | ₩1,702 | -4.71% | 2.1만 |
|---|
| 2025.12.04 | ₩1,722 | ₩1,802 | ₩1,671 | ₩1,736 | +0.78% | 2.3만 |
|---|
| 2025.12.03 | ₩1,615 | ₩1,736 | ₩1,589 | ₩1,709 | +5.79% | 5.3만 |
|---|
| 2025.12.02 | ₩1,802 | ₩1,856 | ₩1,575 | ₩1,589 | -11.85% | 10만 |
|---|
| 2025.12.01 | ₩1,469 | ₩1,949 | ₩1,442 | ₩1,869 | +27.27% | 34.1만 |
|---|
| 2025.11.28 | ₩1,415 | ₩1,453 | ₩1,388 | ₩1,453 | +2.64% | 1.8만 |
|---|
| 2025.11.26 | ₩1,403 | ₩1,428 | ₩1,375 | ₩1,415 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩1,388 | ₩1,415 | ₩1,319 | ₩1,415 | +1.92% | 2.4만 |
|---|
| 2025.11.24 | ₩1,402 | ₩1,428 | ₩1,335 | ₩1,335 | -4.76% | 5.9만 |
|---|
| 2025.11.21 | ₩1,342 | ₩1,402 | ₩1,335 | ₩1,402 | +4.48% | 1.7만 |
|---|
| 2025.11.20 | ₩1,375 | ₩1,402 | ₩1,335 | ₩1,348 | -1.94% | 2.2만 |
|---|
| 2025.11.19 | ₩1,316 | ₩1,362 | ₩1,311 | ₩1,322 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩1,335 | ₩1,362 | ₩1,300 | ₩1,308 | -2.00% | 1만 |
|---|
| 2025.11.17 | ₩1,428 | ₩1,428 | ₩1,335 | ₩1,348 | -5.61% | 2.1만 |
|---|
| 2025.11.14 | ₩1,375 | ₩1,415 | ₩1,348 | ₩1,375 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩1,308 | ₩1,442 | ₩1,308 | ₩1,415 | +8.16% | 4.8만 |
|---|
| 2025.11.12 | ₩1,362 | ₩1,415 | ₩1,295 | ₩1,415 | +3.92% | 4.3만 |
|---|
| 2025.11.11 | ₩1,202 | ₩1,442 | ₩1,202 | ₩1,362 | +13.33% | 5.8만 |
|---|
| 2025.11.10 | ₩1,204 | ₩1,262 | ₩1,202 | ₩1,242 | +3.10% | 2만 |
|---|
| 2025.11.07 | ₩1,202 | ₩1,255 | ₩1,148 | ₩1,208 | +0.56% | 3.3만 |
|---|
| 2025.11.06 | ₩1,242 | ₩1,268 | ₩1,182 | ₩1,202 | -3.23% | 5.1만 |
|---|
| 2025.11.05 | ₩1,295 | ₩1,387 | ₩1,268 | ₩1,268 | -2.06% | 5.3만 |
|---|
| 2025.11.04 | ₩1,407 | ₩1,442 | ₩1,334 | ₩1,402 | -0.38% | 4.3만 |
|---|
| 2025.11.03 | ₩1,416 | ₩1,481 | ₩1,415 | ₩1,428 | +0.85% | 3.2만 |
|---|
| 2025.10.31 | ₩1,474 | ₩1,509 | ₩1,428 | ₩1,442 | -2.17% | 3.2만 |
|---|
| 2025.10.30 | ₩1,455 | ₩1,482 | ₩1,428 | ₩1,459 | +0.28% | 4.2만 |
|---|
| 2025.10.29 | ₩1,589 | ₩1,589 | ₩1,418 | ₩1,442 | -9.24% | 6.1만 |
|---|
| 2025.10.28 | ₩1,602 | ₩1,655 | ₩1,589 | ₩1,602 | 0.00% | 7.1만 |
|---|
| 2025.10.27 | ₩1,629 | ₩1,682 | ₩1,629 | ₩1,629 | 0.00% | 4.3만 |
|---|
| 2025.10.24 | ₩1,602 | ₩1,655 | ₩1,549 | ₩1,615 | +0.83% | 4.4만 |
|---|
| 2025.10.23 | ₩1,549 | ₩1,666 | ₩1,549 | ₩1,655 | +6.90% | 6.7만 |
|---|
| 2025.10.22 | ₩1,509 | ₩1,602 | ₩1,495 | ₩1,509 | 0.00% | 13.3만 |
|---|
| 2025.10.21 | ₩1,629 | ₩1,655 | ₩1,509 | ₩1,549 | -4.92% | 11.7만 |
|---|
| 2025.10.20 | ₩1,695 | ₩1,829 | ₩1,549 | ₩1,695 | 0.00% | 30만 |
|---|
| 2025.10.17 | ₩2,256 | ₩2,430 | ₩1,736 | ₩1,856 | -17.75% | 363.4만 |
|---|
| 2025.10.16 | ₩1,829 | ₩2,056 | ₩1,736 | ₩1,936 | +5.84% | 813.8만 |
|---|
| 2025.10.15 | ₩1,762 | ₩1,762 | ₩1,655 | ₩1,655 | -6.06% | 5.5만 |
|---|
| 2025.10.14 | ₩1,760 | ₩1,792 | ₩1,709 | ₩1,776 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩1,842 | ₩1,869 | ₩1,602 | ₩1,776 | -3.62% | 9.9만 |
|---|
| 2025.10.10 | ₩1,949 | ₩1,949 | ₩1,682 | ₩1,682 | -13.70% | 2.7만 |
|---|