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 | ₩1,523 | ₩1,657 | ₩1,523 | ₩1,577 | +3.51% | 7.4만 |
| 2026.10.08 | ₩1,510 | ₩1,550 | ₩1,416 | ₩1,523 | +0.88% | 6.3만 |
| 2026.10.07 | ₩1,470 | ₩1,546 | ₩1,403 | ₩1,410 | -4.09% | 8.1천 |
| 2026.10.06 | ₩1,484 | ₩1,577 | ₩1,456 | ₩1,497 | +0.81% | 8.8천 |
| 2026.10.05 | ₩1,590 | ₩1,590 | ₩1,497 | ₩1,563 | -1.68% | 1.2만 |
| 2026.10.02 | ₩1,443 | ₩1,570 | ₩1,416 | ₩1,537 | +6.48% | 7.4만 |
| 2026.10.01 | ₩1,416 | ₩1,491 | ₩1,416 | ₩1,436 | +1.42% | 3.2만 |
| 2026.09.30 | ₩1,443 | ₩1,630 | ₩1,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,577 |
| +9.26% |
| 19.3만 |
| 2026.09.29 | ₩1,247 | ₩1,924 | ₩1,247 | ₩1,537 | +23.26% | 331.1만 |
|---|
| 2026.09.28 | ₩1,251 | ₩1,296 | ₩1,209 | ₩1,244 | -0.53% | 3.6천 |
|---|
| 2026.09.25 | ₩1,323 | ₩1,323 | ₩1,247 | ₩1,267 | -4.24% | 1.3만 |
|---|
| 2026.09.24 | ₩1,245 | ₩1,363 | ₩1,245 | ₩1,263 | +1.39% | 4천 |
|---|
| 2026.09.23 | ₩1,335 | ₩1,335 | ₩1,269 | ₩1,272 | -4.70% | 5.4천 |
|---|
| 2026.09.22 | ₩1,354 | ₩1,354 | ₩1,354 | ₩1,354 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩1,350 | ₩1,390 | ₩1,276 | ₩1,336 | -0.99% | 2.1만 |
|---|
| 2026.09.18 | ₩1,332 | ₩1,363 | ₩1,280 | ₩1,363 | +2.31% | 8.6천 |
|---|
| 2026.09.17 | ₩1,283 | ₩1,283 | ₩1,269 | ₩1,269 | -1.04% | 2.5천 |
|---|
| 2026.09.16 | ₩1,293 | ₩1,363 | ₩1,257 | ₩1,257 | -2.79% | 3.4천 |
|---|
| 2026.09.15 | ₩1,336 | ₩1,336 | ₩1,257 | ₩1,296 | -3.00% | 5.9천 |
|---|
| 2026.09.14 | ₩1,303 | ₩1,403 | ₩1,229 | ₩1,291 | -0.92% | 2.5만 |
|---|
| 2026.09.11 | ₩1,216 | ₩1,416 | ₩1,213 | ₩1,213 | -0.22% | 1.5만 |
|---|
| 2026.09.10 | ₩1,309 | ₩1,371 | ₩1,259 | ₩1,259 | -3.88% | 2.8천 |
|---|
| 2026.09.09 | ₩1,416 | ₩1,456 | ₩1,376 | ₩1,376 | -2.83% | 6.5천 |
|---|
| 2026.09.08 | ₩1,483 | ₩1,539 | ₩1,376 | ₩1,376 | -7.21% | 2.3만 |
|---|
| 2026.09.04 | ₩1,537 | ₩1,537 | ₩1,483 | ₩1,483 | -3.48% | 4.8천 |
|---|
| 2026.09.03 | ₩1,483 | ₩1,523 | ₩1,483 | ₩1,483 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩1,510 | ₩1,534 | ₩1,483 | ₩1,483 | -1.77% | 4.9천 |
|---|
| 2026.09.01 | ₩1,510 | ₩1,537 | ₩1,472 | ₩1,483 | -1.77% | 1.6만 |
|---|
| 2026.08.31 | ₩1,550 | ₩1,577 | ₩1,483 | ₩1,537 | -0.86% | 3.8만 |
|---|
| 2026.08.28 | ₩1,550 | ₩1,603 | ₩1,537 | ₩1,550 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩1,697 | ₩1,764 | ₩1,603 | ₩1,603 | -5.51% | 5.2만 |
|---|
| 2026.08.26 | ₩1,630 | ₩1,724 | ₩1,590 | ₩1,710 | +4.92% | 3.3만 |
|---|
| 2026.08.25 | ₩1,550 | ₩1,753 | ₩1,550 | ₩1,590 | +2.59% | 3.5만 |
|---|
| 2026.08.24 | ₩1,526 | ₩1,590 | ₩1,497 | ₩1,563 | +2.45% | 2만 |
|---|
| 2026.08.21 | ₩1,523 | ₩1,657 | ₩1,470 | ₩1,630 | +7.02% | 4.7만 |
|---|
| 2026.08.20 | ₩1,543 | ₩1,603 | ₩1,493 | ₩1,497 | -3.03% | 4.9천 |
|---|
| 2026.08.19 | ₩1,510 | ₩1,570 | ₩1,497 | ₩1,523 | +0.88% | 1.1만 |
|---|
| 2026.08.18 | ₩1,569 | ₩1,660 | ₩1,416 | ₩1,577 | +0.51% | 7.3만 |
|---|
| 2026.08.17 | ₩1,577 | ₩1,657 | ₩1,537 | ₩1,617 | +2.54% | 6.1만 |
|---|
| 2026.08.14 | ₩1,669 | ₩1,670 | ₩1,617 | ₩1,617 | -3.12% | 4.2만 |
|---|
| 2026.08.13 | ₩1,543 | ₩1,670 | ₩1,543 | ₩1,603 | +3.90% | 7만 |
|---|
| 2026.08.12 | ₩1,668 | ₩1,668 | ₩1,537 | ₩1,603 | -3.85% | 2.2만 |
|---|
| 2026.08.11 | ₩1,577 | ₩1,644 | ₩1,523 | ₩1,590 | +0.85% | 1.5만 |
|---|
| 2026.08.10 | ₩1,577 | ₩1,697 | ₩1,577 | ₩1,590 | +0.85% | 7.7만 |
|---|
| 2026.08.07 | ₩1,590 | ₩1,697 | ₩1,563 | ₩1,660 | +4.37% | 5.5만 |
|---|
| 2026.08.06 | ₩1,563 | ₩1,710 | ₩1,523 | ₩1,644 | +5.13% | 13.3만 |
|---|
| 2026.08.05 | ₩1,603 | ₩1,817 | ₩1,510 | ₩1,617 | +0.83% | 26.5만 |
|---|
| 2026.08.04 | ₩1,480 | ₩1,603 | ₩1,336 | ₩1,523 | +2.89% | 10.8만 |
|---|
| 2026.08.03 | ₩1,416 | ₩1,497 | ₩1,390 | ₩1,430 | +0.94% | 4.5만 |
|---|
| 2026.07.31 | ₩1,350 | ₩1,456 | ₩1,323 | ₩1,430 | +5.94% | 8.2만 |
|---|
| 2026.07.30 | ₩1,390 | ₩1,403 | ₩1,285 | ₩1,285 | -7.50% | 6.7만 |
|---|
| 2026.07.29 | ₩1,416 | ₩1,510 | ₩1,350 | ₩1,403 | -0.94% | 8.2만 |
|---|
| 2026.07.28 | ₩1,350 | ₩1,470 | ₩1,269 | ₩1,430 | +5.94% | 8만 |
|---|
| 2026.07.27 | ₩1,269 | ₩1,470 | ₩1,176 | ₩1,390 | +9.47% | 17.1만 |
|---|
| 2026.07.24 | ₩1,350 | ₩1,416 | ₩1,323 | ₩1,323 | -1.98% | 4.8만 |
|---|
| 2026.07.23 | ₩1,410 | ₩1,410 | ₩1,296 | ₩1,363 | -3.32% | 2.7만 |
|---|
| 2026.07.22 | ₩1,416 | ₩1,470 | ₩1,376 | ₩1,390 | -1.89% | 7.1만 |
|---|
| 2026.07.21 | ₩1,416 | ₩1,470 | ₩1,376 | ₩1,470 | +3.77% | 6.3만 |
|---|
| 2026.07.20 | ₩1,350 | ₩1,470 | ₩1,350 | ₩1,416 | +4.95% | 2.4만 |
|---|
| 2026.07.17 | ₩1,430 | ₩1,456 | ₩1,336 | ₩1,430 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩1,456 | ₩1,523 | ₩1,403 | ₩1,470 | +0.92% | 9.2만 |
|---|
| 2026.07.15 | ₩1,303 | ₩1,470 | ₩1,303 | ₩1,456 | +11.79% | 18.5만 |
|---|
| 2026.07.14 | ₩1,363 | ₩1,430 | ₩1,311 | ₩1,390 | +1.96% | 2.8만 |
|---|
| 2026.07.13 | ₩1,296 | ₩1,390 | ₩1,283 | ₩1,390 | +7.22% | 1.8만 |
|---|
| 2026.07.10 | ₩1,390 | ₩1,390 | ₩1,309 | ₩1,336 | -3.85% | 16.5만 |
|---|
| 2026.07.09 | ₩1,370 | ₩1,416 | ₩1,269 | ₩1,390 | +1.46% | 34.6만 |
|---|
| 2026.07.08 | ₩1,430 | ₩1,470 | ₩1,316 | ₩1,403 | -1.87% | 10.1만 |
|---|
| 2026.07.07 | ₩1,416 | ₩1,470 | ₩1,343 | ₩1,430 | +0.94% | 8.2만 |
|---|
| 2026.07.06 | ₩1,229 | ₩1,523 | ₩1,207 | ₩1,483 | +20.65% | 27.2만 |
|---|
| 2026.07.02 | ₩1,231 | ₩1,269 | ₩1,184 | ₩1,269 | +3.15% | 13.6만 |
|---|
| 2026.07.01 | ₩1,128 | ₩1,237 | ₩1,042 | ₩1,237 | +9.72% | 21.5만 |
|---|
| 2026.06.30 | ₩1,189 | ₩1,216 | ₩1,116 | ₩1,162 | -2.25% | 12.5만 |
|---|
| 2026.06.29 | ₩1,203 | ₩1,243 | ₩1,073 | ₩1,189 | -1.11% | 12.9만 |
|---|
| 2026.06.26 | ₩1,283 | ₩1,287 | ₩1,038 | ₩1,188 | -7.40% | 40.4만 |
|---|
| 2026.06.25 | ₩1,336 | ₩1,430 | ₩1,296 | ₩1,376 | +3.00% | 19.9만 |
|---|
| 2026.06.24 | ₩1,390 | ₩1,430 | ₩1,323 | ₩1,350 | -2.88% | 33.4만 |
|---|
| 2026.06.23 | ₩1,260 | ₩1,510 | ₩1,211 | ₩1,456 | +15.59% | 99.5만 |
|---|
| 2026.06.22 | ₩1,307 | ₩2,231 | ₩1,307 | ₩1,390 | +6.34% | 2010.6만 |
|---|
| 2026.06.18 | ₩1,563 | ₩1,603 | ₩1,240 | ₩1,309 | -16.24% | 51.1만 |
|---|
| 2026.06.17 | ₩1,724 | ₩1,811 | ₩1,577 | ₩1,657 | -3.88% | 48.7만 |
|---|
| 2026.06.16 | ₩1,537 | ₩1,857 | ₩1,537 | ₩1,684 | +9.57% | 76만 |
|---|
| 2026.06.15 | ₩1,603 | ₩1,908 | ₩1,537 | ₩1,550 | -3.33% | 123.5만 |
|---|
| 2026.06.12 | ₩1,964 | ₩2,111 | ₩1,403 | ₩1,617 | -17.69% | 212.2만 |
|---|
| 2026.06.11 | ₩2,245 | ₩2,632 | ₩1,911 | ₩1,924 | -14.29% | 1235.5만 |
|---|
| 2026.06.10 | ₩2,245 | ₩8,805 | ₩2,245 | ₩2,485 | +10.71% | 816.6만 |
|---|
| 2026.06.09 | ₩2,282 | ₩2,325 | ₩2,071 | ₩2,165 | -5.15% | 3.4만 |
|---|
| 2026.06.08 | ₩2,111 | ₩2,338 | ₩2,111 | ₩2,298 | +8.86% | 9.1만 |
|---|
| 2026.06.05 | ₩2,058 | ₩2,372 | ₩2,031 | ₩2,058 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,151 | ₩2,352 | ₩2,125 | ₩2,191 | +1.86% | 1.6만 |
|---|
| 2026.06.03 | ₩2,692 | ₩2,692 | ₩2,432 | ₩2,539 | -5.71% | 1.8만 |
|---|
| 2026.06.02 | ₩2,966 | ₩3,046 | ₩2,672 | ₩2,672 | -9.91% | 2.1만 |
|---|
| 2026.06.01 | ₩2,953 | ₩3,207 | ₩2,926 | ₩3,087 | +4.52% | 1.4만 |
|---|
| 2026.05.29 | ₩2,592 | ₩3,113 | ₩2,592 | ₩2,940 | +13.40% | 2.5만 |
|---|
| 2026.05.28 | ₩2,724 | ₩2,724 | ₩2,632 | ₩2,632 | -3.38% | 2.5천 |
|---|
| 2026.05.27 | ₩2,686 | ₩3,073 | ₩2,686 | ₩2,726 | +1.49% | 9.2천 |
|---|
| 2026.05.26 | ₩2,846 | ₩2,853 | ₩2,699 | ₩2,699 | -5.16% | 4.2천 |
|---|
| 2026.05.22 | ₩2,712 | ₩2,766 | ₩2,646 | ₩2,699 | -0.49% | 1.5만 |
|---|
| 2026.05.21 | ₩2,940 | ₩2,986 | ₩2,632 | ₩2,632 | -10.45% | 2.2만 |
|---|
| 2026.05.20 | ₩2,926 | ₩3,300 | ₩2,672 | ₩2,699 | -7.76% | 3.2만 |
|---|
| 2026.05.19 | ₩3,244 | ₩3,728 | ₩2,846 | ₩2,846 | -12.27% | 3.3만 |
|---|
| 2026.05.18 | ₩3,340 | ₩3,674 | ₩2,980 | ₩3,354 | +0.40% | 1.8만 |
|---|
| 2026.05.15 | ₩3,608 | ₩3,665 | ₩3,340 | ₩3,340 | -7.41% | 3.4천 |
|---|
| 2026.05.14 | ₩3,474 | ₩4,049 | ₩3,340 | ₩3,447 | -0.77% | 1.6만 |
|---|
| 2026.05.13 | ₩3,674 | ₩3,741 | ₩3,474 | ₩3,514 | -4.36% | 1.9만 |
|---|
| 2026.05.12 | ₩3,768 | ₩4,142 | ₩3,688 | ₩3,688 | -2.13% | 4.2만 |
|---|
| 2026.05.11 | ₩3,728 | ₩4,115 | ₩3,554 | ₩3,768 | +1.08% | 6.7만 |
|---|
| 2026.05.08 | ₩4,007 | ₩4,476 | ₩3,487 | ₩3,808 | -4.97% | 6.9만 |
|---|
| 2026.05.07 | ₩3,608 | ₩3,821 | ₩3,608 | ₩3,815 | +5.74% | 1.6만 |
|---|
| 2026.05.06 | ₩3,768 | ₩3,910 | ₩3,429 | ₩3,674 | -2.48% | 1.9만 |
|---|
| 2026.05.05 | ₩3,755 | ₩4,142 | ₩3,608 | ₩3,608 | -3.91% | 3만 |
|---|
| 2026.05.04 | ₩3,113 | ₩3,988 | ₩3,113 | ₩3,741 | +20.17% | 3만 |
|---|
| 2026.05.01 | ₩3,755 | ₩3,982 | ₩2,485 | ₩3,020 | -19.57% | 8.1만 |
|---|
| 2026.04.30 | ₩3,942 | ₩4,095 | ₩3,367 | ₩3,808 | -3.39% | 13.7만 |
|---|
| 2026.04.29 | ₩4,093 | ₩4,202 | ₩3,541 | ₩4,022 | -1.73% | 3.2만 |
|---|
| 2026.04.28 | ₩4,543 | ₩4,556 | ₩4,142 | ₩4,142 | -8.82% | 1.5만 |
|---|
| 2026.04.27 | ₩4,356 | ₩4,797 | ₩4,139 | ₩4,423 | +1.53% | 2.7만 |
|---|
| 2026.04.24 | ₩4,570 | ₩5,790 | ₩4,182 | ₩4,316 | -5.56% | 35.4만 |
|---|
| 2026.04.23 | ₩4,797 | ₩5,625 | ₩4,543 | ₩5,625 | +17.27% | 3.1만 |
|---|
| 2026.04.22 | ₩5,251 | ₩5,251 | ₩4,276 | ₩4,877 | -7.12% | 4만 |
|---|
| 2026.04.21 | ₩5,305 | ₩5,412 | ₩5,077 | ₩5,104 | -3.78% | 6만 |
|---|
| 2026.04.20 | ₩5,077 | ₩5,893 | ₩4,142 | ₩5,425 | +6.84% | 19.3만 |
|---|
| 2026.04.17 | ₩4,396 | ₩5,331 | ₩4,356 | ₩5,278 | +20.06% | 12.5만 |
|---|
| 2026.04.16 | ₩3,581 | ₩4,810 | ₩3,581 | ₩4,583 | +27.99% | 19만 |
|---|
| 2026.04.15 | ₩2,639 | ₩4,717 | ₩2,639 | ₩3,795 | +43.80% | 95.2만 |
|---|
| 2026.04.14 | ₩2,405 | ₩2,886 | ₩2,405 | ₩2,686 | +11.67% | 10.5만 |
|---|
| 2026.04.13 | ₩2,405 | ₩2,539 | ₩2,285 | ₩2,325 | -3.33% | 2.2만 |
|---|
| 2026.04.10 | ₩2,350 | ₩2,352 | ₩2,231 | ₩2,338 | -0.51% | 6.4천 |
|---|
| 2026.04.09 | ₩2,165 | ₩2,525 | ₩2,165 | ₩2,325 | +7.41% | 2.1만 |
|---|
| 2026.04.08 | ₩2,231 | ₩2,272 | ₩2,111 | ₩2,191 | -1.80% | 5.4천 |
|---|
| 2026.04.07 | ₩2,031 | ₩2,325 | ₩2,004 | ₩2,325 | +14.47% | 8.1천 |
|---|
| 2026.04.06 | ₩2,392 | ₩2,392 | ₩1,937 | ₩2,138 | -10.61% | 2만 |
|---|
| 2026.04.02 | ₩2,084 | ₩2,445 | ₩2,031 | ₩2,445 | +17.31% | 3.3만 |
|---|
| 2026.04.01 | ₩1,897 | ₩2,485 | ₩1,897 | ₩2,127 | +12.11% | 1.7만 |
|---|
| 2026.03.31 | ₩2,084 | ₩2,286 | ₩2,084 | ₩2,151 | +3.21% | 2.5천 |
|---|
| 2026.03.30 | ₩2,378 | ₩2,445 | ₩2,245 | ₩2,245 | -5.62% | 4.5천 |
|---|
| 2026.03.27 | ₩2,378 | ₩2,392 | ₩2,378 | ₩2,378 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩2,353 | ₩2,519 | ₩2,352 | ₩2,378 | +1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩2,392 | ₩2,432 | ₩2,138 | ₩2,378 | -0.56% | 4.7천 |
|---|
| 2026.03.24 | ₩2,374 | ₩2,571 | ₩2,218 | ₩2,512 | +5.80% | 2.9만 |
|---|
| 2026.03.23 | ₩2,552 | ₩2,993 | ₩2,445 | ₩2,512 | -1.57% | 1.4만 |
|---|
| 2026.03.20 | ₩2,325 | ₩2,614 | ₩2,138 | ₩2,472 | +6.32% | 4.2만 |
|---|
| 2026.03.19 | ₩2,064 | ₩2,191 | ₩2,055 | ₩2,071 | +0.32% | 5.4천 |
|---|
| 2026.03.18 | ₩2,084 | ₩2,125 | ₩2,018 | ₩2,084 | 0.00% | 7.1천 |
|---|
| 2026.03.17 | ₩2,472 | ₩2,472 | ₩2,031 | ₩2,165 | -12.43% | 2.4만 |
|---|
| 2026.03.16 | ₩3,140 | ₩3,140 | ₩2,151 | ₩2,499 | -20.43% | 7.2만 |
|---|
| 2026.03.13 | ₩2,886 | ₩3,033 | ₩2,686 | ₩2,940 | +1.85% | 3.5만 |
|---|
| 2026.03.12 | ₩2,846 | ₩2,993 | ₩2,833 | ₩2,926 | +2.82% | 4천 |
|---|
| 2026.03.11 | ₩2,846 | ₩3,073 | ₩2,833 | ₩2,993 | +5.16% | 1.1만 |
|---|
| 2026.03.10 | ₩3,006 | ₩3,006 | ₩2,940 | ₩2,940 | -2.22% | 3.2만 |
|---|
| 2026.03.09 | ₩2,966 | ₩3,127 | ₩2,940 | ₩3,020 | +1.80% | 3.1만 |
|---|
| 2026.03.06 | ₩3,100 | ₩3,133 | ₩2,993 | ₩2,993 | -3.45% | 3.1만 |
|---|
| 2026.03.05 | ₩3,127 | ₩3,153 | ₩3,033 | ₩3,140 | +0.43% | 4.8만 |
|---|
| 2026.03.04 | ₩3,073 | ₩3,147 | ₩3,020 | ₩3,020 | -1.74% | 2.6만 |
|---|
| 2026.03.03 | ₩2,966 | ₩3,207 | ₩2,966 | ₩3,073 | +3.60% | 5.4만 |
|---|
| 2026.03.02 | ₩2,980 | ₩3,006 | ₩2,833 | ₩2,859 | -4.04% | 2.4만 |
|---|
| 2026.02.27 | ₩2,873 | ₩3,073 | ₩2,873 | ₩2,900 | +0.93% | 4만 |
|---|
| 2026.02.26 | ₩3,020 | ₩3,040 | ₩2,807 | ₩2,886 | -4.42% | 1.9만 |
|---|
| 2026.02.25 | ₩3,060 | ₩3,087 | ₩2,873 | ₩2,913 | -4.80% | 3.7만 |
|---|
| 2026.02.24 | ₩2,766 | ₩3,087 | ₩2,726 | ₩3,033 | +9.66% | 8.5만 |
|---|
| 2026.02.23 | ₩2,592 | ₩2,912 | ₩2,592 | ₩2,779 | +7.22% | 6.8만 |
|---|
| 2026.02.20 | ₩2,619 | ₩2,779 | ₩2,619 | ₩2,739 | +4.59% | 5.7만 |
|---|
| 2026.02.19 | ₩2,646 | ₩2,712 | ₩2,606 | ₩2,606 | -1.52% | 3.5만 |
|---|
| 2026.02.18 | ₩2,686 | ₩2,686 | ₩2,519 | ₩2,592 | -3.48% | 7.1천 |
|---|
| 2026.02.17 | ₩2,298 | ₩2,672 | ₩2,298 | ₩2,579 | +12.21% | 7.7만 |
|---|
| 2026.02.13 | ₩2,512 | ₩2,686 | ₩2,418 | ₩2,418 | -3.72% | 6.1만 |
|---|
| 2026.02.12 | ₩2,352 | ₩2,659 | ₩2,338 | ₩2,619 | +11.36% | 3.6만 |
|---|
| 2026.02.11 | ₩2,285 | ₩2,759 | ₩2,285 | ₩2,378 | +4.09% | 20.2만 |
|---|
| 2026.02.10 | ₩2,288 | ₩2,472 | ₩2,272 | ₩2,365 | +3.39% | 2.8만 |
|---|
| 2026.02.09 | ₩2,352 | ₩2,512 | ₩2,312 | ₩2,392 | +1.70% | 11.7만 |
|---|
| 2026.02.06 | ₩2,418 | ₩2,418 | ₩2,194 | ₩2,378 | -1.66% | 1.3만 |
|---|
| 2026.02.05 | ₩2,106 | ₩2,432 | ₩2,106 | ₩2,418 | +14.85% | 5.6만 |
|---|
| 2026.02.04 | ₩2,272 | ₩2,325 | ₩2,231 | ₩2,312 | +1.76% | 1.9만 |
|---|
| 2026.02.03 | ₩2,205 | ₩2,312 | ₩2,018 | ₩2,312 | +4.85% | 5.3만 |
|---|
| 2026.02.02 | ₩2,004 | ₩2,258 | ₩2,004 | ₩2,084 | +4.00% | 7.2만 |
|---|
| 2026.01.30 | ₩2,249 | ₩2,258 | ₩2,191 | ₩2,205 | -1.96% | 3만 |
|---|
| 2026.01.29 | ₩2,272 | ₩2,325 | ₩2,177 | ₩2,245 | -1.18% | 7.6만 |
|---|
| 2026.01.28 | ₩2,084 | ₩2,378 | ₩2,044 | ₩2,325 | +11.54% | 15만 |
|---|
| 2026.01.27 | ₩2,031 | ₩2,111 | ₩1,978 | ₩2,098 | +3.29% | 4.2만 |
|---|
| 2026.01.26 | ₩1,991 | ₩2,058 | ₩1,978 | ₩2,044 | +2.68% | 4.5만 |
|---|
| 2026.01.23 | ₩2,051 | ₩2,051 | ₩1,951 | ₩1,991 | -2.93% | 2.7만 |
|---|
| 2026.01.22 | ₩2,004 | ₩2,084 | ₩1,951 | ₩1,978 | -1.33% | 5.3만 |
|---|
| 2026.01.21 | ₩1,911 | ₩2,098 | ₩1,911 | ₩2,018 | +5.59% | 7.6만 |
|---|
| 2026.01.20 | ₩1,804 | ₩2,031 | ₩1,804 | ₩1,937 | +7.41% | 11.4만 |
|---|
| 2026.01.16 | ₩1,724 | ₩1,871 | ₩1,684 | ₩1,804 | +4.65% | 5.8만 |
|---|
| 2026.01.15 | ₩1,670 | ₩1,777 | ₩1,670 | ₩1,710 | +2.40% | 3.7만 |
|---|
| 2026.01.14 | ₩1,804 | ₩1,804 | ₩1,483 | ₩1,670 | -7.41% | 1.8만 |
|---|
| 2026.01.13 | ₩1,844 | ₩1,864 | ₩1,804 | ₩1,804 | -2.17% | 1.6만 |
|---|
| 2026.01.12 | ₩1,844 | ₩1,871 | ₩1,817 | ₩1,831 | -0.72% | 1.6만 |
|---|
| 2026.01.09 | ₩1,897 | ₩1,937 | ₩1,844 | ₩1,917 | +1.06% | 2.9만 |
|---|
| 2026.01.08 | ₩1,871 | ₩1,924 | ₩1,857 | ₩1,924 | +2.86% | 3.6만 |
|---|
| 2026.01.07 | ₩1,937 | ₩1,937 | ₩1,831 | ₩1,884 | -2.76% | 3.8만 |
|---|
| 2026.01.06 | ₩1,871 | ₩1,964 | ₩1,817 | ₩1,924 | +2.86% | 7.7천 |
|---|
| 2026.01.05 | ₩1,884 | ₩2,004 | ₩1,817 | ₩1,964 | +4.26% | 3.3만 |
|---|
| 2026.01.02 | ₩1,697 | ₩1,978 | ₩1,697 | ₩1,978 | +16.54% | 2.8만 |
|---|
| 2025.12.31 | ₩1,684 | ₩1,764 | ₩1,670 | ₩1,737 | +3.17% | 8.2천 |
|---|
| 2025.12.30 | ₩1,617 | ₩1,804 | ₩1,523 | ₩1,697 | +4.96% | 6.1만 |
|---|
| 2025.12.29 | ₩1,523 | ₩1,630 | ₩1,523 | ₩1,630 | +7.02% | 2.7만 |
|---|
| 2025.12.26 | ₩1,443 | ₩1,483 | ₩1,376 | ₩1,483 | +2.78% | 3.9만 |
|---|
| 2025.12.24 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,470 | +3.77% | 1.1만 |
|---|
| 2025.12.23 | ₩1,416 | ₩1,553 | ₩1,378 | ₩1,410 | -0.47% | 1.1만 |
|---|
| 2025.12.22 | ₩1,403 | ₩1,470 | ₩1,376 | ₩1,456 | +3.81% | 2.4만 |
|---|
| 2025.12.19 | ₩1,551 | ₩1,630 | ₩1,336 | ₩1,363 | -12.14% | 2.6만 |
|---|
| 2025.12.18 | ₩1,603 | ₩1,644 | ₩1,603 | ₩1,630 | +1.67% | 1만 |
|---|
| 2025.12.17 | ₩1,652 | ₩1,737 | ₩1,609 | ₩1,657 | +0.32% | 2.8만 |
|---|
| 2025.12.16 | ₩1,684 | ₩1,704 | ₩1,617 | ₩1,630 | -3.17% | 3.4만 |
|---|
| 2025.12.15 | ₩1,697 | ₩1,750 | ₩1,684 | ₩1,697 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩1,785 | ₩1,871 | ₩1,670 | ₩1,697 | -4.94% | 3.7만 |
|---|
| 2025.12.11 | ₩1,752 | ₩1,790 | ₩1,697 | ₩1,749 | -0.15% | 4.9만 |
|---|
| 2025.12.10 | ₩1,684 | ₩1,801 | ₩1,684 | ₩1,737 | +3.17% | 1.9만 |
|---|
| 2025.12.09 | ₩1,790 | ₩1,804 | ₩1,737 | ₩1,764 | -1.49% | 1.6만 |
|---|
| 2025.12.08 | ₩1,603 | ₩1,804 | ₩1,603 | ₩1,804 | +12.50% | 3.3만 |
|---|
| 2025.12.05 | ₩1,788 | ₩1,844 | ₩1,670 | ₩1,704 | -4.71% | 2.1만 |
|---|
| 2025.12.04 | ₩1,724 | ₩1,804 | ₩1,673 | ₩1,737 | +0.78% | 2.3만 |
|---|
| 2025.12.03 | ₩1,617 | ₩1,737 | ₩1,590 | ₩1,710 | +5.79% | 5.3만 |
|---|
| 2025.12.02 | ₩1,804 | ₩1,857 | ₩1,577 | ₩1,590 | -11.85% | 10만 |
|---|
| 2025.12.01 | ₩1,470 | ₩1,951 | ₩1,443 | ₩1,871 | +27.27% | 34.1만 |
|---|
| 2025.11.28 | ₩1,416 | ₩1,454 | ₩1,390 | ₩1,454 | +2.64% | 1.8만 |
|---|
| 2025.11.26 | ₩1,404 | ₩1,430 | ₩1,376 | ₩1,416 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩1,390 | ₩1,416 | ₩1,320 | ₩1,416 | +1.92% | 2.4만 |
|---|
| 2025.11.24 | ₩1,403 | ₩1,430 | ₩1,336 | ₩1,336 | -4.76% | 5.9만 |
|---|
| 2025.11.21 | ₩1,343 | ₩1,403 | ₩1,336 | ₩1,403 | +4.48% | 1.7만 |
|---|
| 2025.11.20 | ₩1,376 | ₩1,403 | ₩1,336 | ₩1,350 | -1.94% | 2.2만 |
|---|
| 2025.11.19 | ₩1,317 | ₩1,363 | ₩1,312 | ₩1,323 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩1,336 | ₩1,363 | ₩1,301 | ₩1,309 | -2.00% | 1만 |
|---|
| 2025.11.17 | ₩1,430 | ₩1,430 | ₩1,336 | ₩1,350 | -5.61% | 2.1만 |
|---|
| 2025.11.14 | ₩1,376 | ₩1,416 | ₩1,350 | ₩1,376 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩1,309 | ₩1,443 | ₩1,309 | ₩1,416 | +8.16% | 4.8만 |
|---|
| 2025.11.12 | ₩1,363 | ₩1,416 | ₩1,296 | ₩1,416 | +3.92% | 4.3만 |
|---|
| 2025.11.11 | ₩1,203 | ₩1,443 | ₩1,203 | ₩1,363 | +13.33% | 5.8만 |
|---|
| 2025.11.10 | ₩1,205 | ₩1,263 | ₩1,203 | ₩1,243 | +3.10% | 2만 |
|---|
| 2025.11.07 | ₩1,203 | ₩1,256 | ₩1,149 | ₩1,209 | +0.56% | 3.3만 |
|---|
| 2025.11.06 | ₩1,243 | ₩1,269 | ₩1,183 | ₩1,203 | -3.23% | 5.1만 |
|---|
| 2025.11.05 | ₩1,296 | ₩1,388 | ₩1,269 | ₩1,269 | -2.06% | 5.3만 |
|---|
| 2025.11.04 | ₩1,408 | ₩1,443 | ₩1,335 | ₩1,403 | -0.38% | 4.3만 |
|---|
| 2025.11.03 | ₩1,418 | ₩1,482 | ₩1,416 | ₩1,430 | +0.85% | 3.2만 |
|---|
| 2025.10.31 | ₩1,475 | ₩1,510 | ₩1,430 | ₩1,443 | -2.17% | 3.2만 |
|---|
| 2025.10.30 | ₩1,456 | ₩1,483 | ₩1,430 | ₩1,460 | +0.28% | 4.2만 |
|---|
| 2025.10.29 | ₩1,590 | ₩1,590 | ₩1,419 | ₩1,443 | -9.24% | 6.1만 |
|---|
| 2025.10.28 | ₩1,603 | ₩1,657 | ₩1,590 | ₩1,603 | 0.00% | 7.1만 |
|---|
| 2025.10.27 | ₩1,630 | ₩1,684 | ₩1,630 | ₩1,630 | 0.00% | 4.3만 |
|---|
| 2025.10.24 | ₩1,603 | ₩1,657 | ₩1,550 | ₩1,617 | +0.83% | 4.4만 |
|---|
| 2025.10.23 | ₩1,550 | ₩1,668 | ₩1,550 | ₩1,657 | +6.90% | 6.7만 |
|---|
| 2025.10.22 | ₩1,510 | ₩1,603 | ₩1,497 | ₩1,510 | 0.00% | 13.3만 |
|---|
| 2025.10.21 | ₩1,630 | ₩1,657 | ₩1,510 | ₩1,550 | -4.92% | 11.7만 |
|---|
| 2025.10.20 | ₩1,697 | ₩1,831 | ₩1,550 | ₩1,697 | 0.00% | 30만 |
|---|
| 2025.10.17 | ₩2,258 | ₩2,432 | ₩1,737 | ₩1,857 | -17.75% | 363.4만 |
|---|
| 2025.10.16 | ₩1,831 | ₩2,058 | ₩1,737 | ₩1,937 | +5.84% | 813.8만 |
|---|
| 2025.10.15 | ₩1,764 | ₩1,764 | ₩1,657 | ₩1,657 | -6.06% | 5.5만 |
|---|
| 2025.10.14 | ₩1,761 | ₩1,793 | ₩1,710 | ₩1,777 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩1,844 | ₩1,871 | ₩1,603 | ₩1,777 | -3.62% | 9.9만 |
|---|
| 2025.10.10 | ₩1,951 | ₩1,951 | ₩1,684 | ₩1,684 | -13.70% | 2.7만 |
|---|