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 | ₩1,521 | ₩1,655 | ₩1,521 | ₩1,574 | +3.51% | 7.4만 |
| 2026.10.08 | ₩1,508 | ₩1,548 | ₩1,414 | ₩1,521 | +0.88% | 6.3만 |
| 2026.10.07 | ₩1,468 | ₩1,544 | ₩1,401 | ₩1,408 | -4.09% | 8.1천 |
| 2026.10.06 | ₩1,482 | ₩1,574 | ₩1,454 | ₩1,494 | +0.81% | 8.8천 |
| 2026.10.05 | ₩1,588 | ₩1,588 | ₩1,494 | ₩1,561 | -1.68% | 1.2만 |
| 2026.10.02 | ₩1,441 | ₩1,568 | ₩1,414 | ₩1,534 | +6.48% | 7.4만 |
| 2026.10.01 | ₩1,414 | ₩1,489 | ₩1,414 | ₩1,434 | +1.42% | 3.2만 |
| 2026.09.30 | ₩1,441 | ₩1,628 | ₩1,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,574 |
| +9.26% |
| 19.3만 |
| 2026.09.29 | ₩1,245 | ₩1,921 | ₩1,245 | ₩1,534 | +23.26% | 331.1만 |
|---|
| 2026.09.28 | ₩1,249 | ₩1,294 | ₩1,208 | ₩1,242 | -0.53% | 3.6천 |
|---|
| 2026.09.25 | ₩1,321 | ₩1,321 | ₩1,245 | ₩1,265 | -4.24% | 1.3만 |
|---|
| 2026.09.24 | ₩1,244 | ₩1,361 | ₩1,244 | ₩1,261 | +1.39% | 4천 |
|---|
| 2026.09.23 | ₩1,333 | ₩1,333 | ₩1,268 | ₩1,270 | -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 | ₩1,274 | ₩1,334 | -0.99% | 2.1만 |
|---|
| 2026.09.18 | ₩1,330 | ₩1,361 | ₩1,278 | ₩1,361 | +2.31% | 8.6천 |
|---|
| 2026.09.17 | ₩1,281 | ₩1,281 | ₩1,268 | ₩1,268 | -1.04% | 2.5천 |
|---|
| 2026.09.16 | ₩1,292 | ₩1,361 | ₩1,256 | ₩1,256 | -2.79% | 3.4천 |
|---|
| 2026.09.15 | ₩1,334 | ₩1,334 | ₩1,256 | ₩1,294 | -3.00% | 5.9천 |
|---|
| 2026.09.14 | ₩1,301 | ₩1,401 | ₩1,228 | ₩1,289 | -0.92% | 2.5만 |
|---|
| 2026.09.11 | ₩1,214 | ₩1,414 | ₩1,212 | ₩1,212 | -0.22% | 1.5만 |
|---|
| 2026.09.10 | ₩1,308 | ₩1,369 | ₩1,257 | ₩1,257 | -3.88% | 2.8천 |
|---|
| 2026.09.09 | ₩1,414 | ₩1,454 | ₩1,374 | ₩1,374 | -2.83% | 6.5천 |
|---|
| 2026.09.08 | ₩1,481 | ₩1,537 | ₩1,374 | ₩1,374 | -7.21% | 2.3만 |
|---|
| 2026.09.04 | ₩1,534 | ₩1,534 | ₩1,481 | ₩1,481 | -3.48% | 4.8천 |
|---|
| 2026.09.03 | ₩1,481 | ₩1,521 | ₩1,481 | ₩1,481 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩1,508 | ₩1,532 | ₩1,481 | ₩1,481 | -1.77% | 4.9천 |
|---|
| 2026.09.01 | ₩1,508 | ₩1,534 | ₩1,470 | ₩1,481 | -1.77% | 1.6만 |
|---|
| 2026.08.31 | ₩1,548 | ₩1,574 | ₩1,481 | ₩1,534 | -0.86% | 3.8만 |
|---|
| 2026.08.28 | ₩1,548 | ₩1,601 | ₩1,534 | ₩1,548 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩1,695 | ₩1,761 | ₩1,601 | ₩1,601 | -5.51% | 5.2만 |
|---|
| 2026.08.26 | ₩1,628 | ₩1,721 | ₩1,588 | ₩1,708 | +4.92% | 3.3만 |
|---|
| 2026.08.25 | ₩1,548 | ₩1,751 | ₩1,548 | ₩1,588 | +2.59% | 3.5만 |
|---|
| 2026.08.24 | ₩1,524 | ₩1,588 | ₩1,494 | ₩1,561 | +2.45% | 2만 |
|---|
| 2026.08.21 | ₩1,521 | ₩1,655 | ₩1,468 | ₩1,628 | +7.02% | 4.7만 |
|---|
| 2026.08.20 | ₩1,541 | ₩1,601 | ₩1,490 | ₩1,494 | -3.03% | 4.9천 |
|---|
| 2026.08.19 | ₩1,508 | ₩1,568 | ₩1,494 | ₩1,521 | +0.88% | 1.1만 |
|---|
| 2026.08.18 | ₩1,566 | ₩1,657 | ₩1,414 | ₩1,574 | +0.51% | 7.3만 |
|---|
| 2026.08.17 | ₩1,574 | ₩1,655 | ₩1,534 | ₩1,615 | +2.54% | 6.1만 |
|---|
| 2026.08.14 | ₩1,667 | ₩1,668 | ₩1,615 | ₩1,615 | -3.12% | 4.2만 |
|---|
| 2026.08.13 | ₩1,541 | ₩1,668 | ₩1,541 | ₩1,601 | +3.90% | 7만 |
|---|
| 2026.08.12 | ₩1,665 | ₩1,665 | ₩1,534 | ₩1,601 | -3.85% | 2.2만 |
|---|
| 2026.08.11 | ₩1,574 | ₩1,641 | ₩1,521 | ₩1,588 | +0.85% | 1.5만 |
|---|
| 2026.08.10 | ₩1,574 | ₩1,695 | ₩1,574 | ₩1,588 | +0.85% | 7.7만 |
|---|
| 2026.08.07 | ₩1,588 | ₩1,695 | ₩1,561 | ₩1,657 | +4.37% | 5.5만 |
|---|
| 2026.08.06 | ₩1,561 | ₩1,708 | ₩1,521 | ₩1,641 | +5.13% | 13.3만 |
|---|
| 2026.08.05 | ₩1,601 | ₩1,815 | ₩1,508 | ₩1,615 | +0.83% | 26.5만 |
|---|
| 2026.08.04 | ₩1,478 | ₩1,601 | ₩1,334 | ₩1,521 | +2.89% | 10.8만 |
|---|
| 2026.08.03 | ₩1,414 | ₩1,494 | ₩1,388 | ₩1,428 | +0.94% | 4.5만 |
|---|
| 2026.07.31 | ₩1,348 | ₩1,454 | ₩1,321 | ₩1,428 | +5.94% | 8.2만 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,401 | ₩1,284 | ₩1,284 | -7.50% | 6.7만 |
|---|
| 2026.07.29 | ₩1,414 | ₩1,508 | ₩1,348 | ₩1,401 | -0.94% | 8.2만 |
|---|
| 2026.07.28 | ₩1,348 | ₩1,468 | ₩1,268 | ₩1,428 | +5.94% | 8만 |
|---|
| 2026.07.27 | ₩1,268 | ₩1,468 | ₩1,174 | ₩1,388 | +9.47% | 17.1만 |
|---|
| 2026.07.24 | ₩1,348 | ₩1,414 | ₩1,321 | ₩1,321 | -1.98% | 4.8만 |
|---|
| 2026.07.23 | ₩1,408 | ₩1,408 | ₩1,294 | ₩1,361 | -3.32% | 2.7만 |
|---|
| 2026.07.22 | ₩1,414 | ₩1,468 | ₩1,374 | ₩1,388 | -1.89% | 7.1만 |
|---|
| 2026.07.21 | ₩1,414 | ₩1,468 | ₩1,374 | ₩1,468 | +3.77% | 6.3만 |
|---|
| 2026.07.20 | ₩1,348 | ₩1,468 | ₩1,348 | ₩1,414 | +4.95% | 2.4만 |
|---|
| 2026.07.17 | ₩1,428 | ₩1,454 | ₩1,334 | ₩1,428 | 0.00% | 8.2만 |
|---|
| 2026.07.16 | ₩1,454 | ₩1,521 | ₩1,401 | ₩1,468 | +0.92% | 9.2만 |
|---|
| 2026.07.15 | ₩1,301 | ₩1,468 | ₩1,301 | ₩1,454 | +11.79% | 18.5만 |
|---|
| 2026.07.14 | ₩1,361 | ₩1,428 | ₩1,309 | ₩1,388 | +1.96% | 2.8만 |
|---|
| 2026.07.13 | ₩1,294 | ₩1,388 | ₩1,281 | ₩1,388 | +7.22% | 1.8만 |
|---|
| 2026.07.10 | ₩1,388 | ₩1,388 | ₩1,308 | ₩1,334 | -3.85% | 16.5만 |
|---|
| 2026.07.09 | ₩1,368 | ₩1,414 | ₩1,268 | ₩1,388 | +1.46% | 34.6만 |
|---|
| 2026.07.08 | ₩1,428 | ₩1,468 | ₩1,314 | ₩1,401 | -1.87% | 10.1만 |
|---|
| 2026.07.07 | ₩1,414 | ₩1,468 | ₩1,341 | ₩1,428 | +0.94% | 8.2만 |
|---|
| 2026.07.06 | ₩1,228 | ₩1,521 | ₩1,205 | ₩1,481 | +20.65% | 27.2만 |
|---|
| 2026.07.02 | ₩1,229 | ₩1,268 | ₩1,182 | ₩1,268 | +3.15% | 13.6만 |
|---|
| 2026.07.01 | ₩1,126 | ₩1,236 | ₩1,041 | ₩1,236 | +9.72% | 21.5만 |
|---|
| 2026.06.30 | ₩1,188 | ₩1,214 | ₩1,114 | ₩1,161 | -2.25% | 12.5만 |
|---|
| 2026.06.29 | ₩1,201 | ₩1,241 | ₩1,071 | ₩1,188 | -1.11% | 12.9만 |
|---|
| 2026.06.26 | ₩1,281 | ₩1,285 | ₩1,037 | ₩1,186 | -7.40% | 40.4만 |
|---|
| 2026.06.25 | ₩1,334 | ₩1,428 | ₩1,294 | ₩1,374 | +3.00% | 19.9만 |
|---|
| 2026.06.24 | ₩1,388 | ₩1,428 | ₩1,321 | ₩1,348 | -2.88% | 33.4만 |
|---|
| 2026.06.23 | ₩1,258 | ₩1,508 | ₩1,209 | ₩1,454 | +15.59% | 99.5만 |
|---|
| 2026.06.22 | ₩1,305 | ₩2,228 | ₩1,305 | ₩1,388 | +6.34% | 2010.6만 |
|---|
| 2026.06.18 | ₩1,561 | ₩1,601 | ₩1,238 | ₩1,308 | -16.24% | 51.1만 |
|---|
| 2026.06.17 | ₩1,721 | ₩1,808 | ₩1,574 | ₩1,655 | -3.88% | 48.7만 |
|---|
| 2026.06.16 | ₩1,534 | ₩1,855 | ₩1,534 | ₩1,681 | +9.57% | 76만 |
|---|
| 2026.06.15 | ₩1,601 | ₩1,905 | ₩1,534 | ₩1,548 | -3.33% | 123.5만 |
|---|
| 2026.06.12 | ₩1,961 | ₩2,108 | ₩1,401 | ₩1,615 | -17.69% | 212.2만 |
|---|
| 2026.06.11 | ₩2,242 | ₩2,629 | ₩1,908 | ₩1,921 | -14.29% | 1235.5만 |
|---|
| 2026.06.10 | ₩2,242 | ₩8,793 | ₩2,242 | ₩2,482 | +10.71% | 816.6만 |
|---|
| 2026.06.09 | ₩2,279 | ₩2,322 | ₩2,068 | ₩2,162 | -5.15% | 3.4만 |
|---|
| 2026.06.08 | ₩2,108 | ₩2,335 | ₩2,108 | ₩2,295 | +8.86% | 9.1만 |
|---|
| 2026.06.05 | ₩2,055 | ₩2,368 | ₩2,028 | ₩2,055 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩2,148 | ₩2,348 | ₩2,122 | ₩2,188 | +1.86% | 1.6만 |
|---|
| 2026.06.03 | ₩2,689 | ₩2,689 | ₩2,428 | ₩2,535 | -5.71% | 1.8만 |
|---|
| 2026.06.02 | ₩2,962 | ₩3,042 | ₩2,669 | ₩2,669 | -9.91% | 2.1만 |
|---|
| 2026.06.01 | ₩2,949 | ₩3,202 | ₩2,922 | ₩3,082 | +4.52% | 1.4만 |
|---|
| 2026.05.29 | ₩2,589 | ₩3,109 | ₩2,589 | ₩2,935 | +13.40% | 2.5만 |
|---|
| 2026.05.28 | ₩2,721 | ₩2,721 | ₩2,629 | ₩2,629 | -3.38% | 2.5천 |
|---|
| 2026.05.27 | ₩2,682 | ₩3,069 | ₩2,682 | ₩2,722 | +1.49% | 9.2천 |
|---|
| 2026.05.26 | ₩2,842 | ₩2,849 | ₩2,695 | ₩2,695 | -5.16% | 4.2천 |
|---|
| 2026.05.22 | ₩2,709 | ₩2,762 | ₩2,642 | ₩2,695 | -0.49% | 1.5만 |
|---|
| 2026.05.21 | ₩2,935 | ₩2,982 | ₩2,629 | ₩2,629 | -10.45% | 2.2만 |
|---|
| 2026.05.20 | ₩2,922 | ₩3,296 | ₩2,669 | ₩2,695 | -7.76% | 3.2만 |
|---|
| 2026.05.19 | ₩3,240 | ₩3,723 | ₩2,842 | ₩2,842 | -12.27% | 3.3만 |
|---|
| 2026.05.18 | ₩3,336 | ₩3,669 | ₩2,975 | ₩3,349 | +0.40% | 1.8만 |
|---|
| 2026.05.15 | ₩3,603 | ₩3,660 | ₩3,336 | ₩3,336 | -7.41% | 3.4천 |
|---|
| 2026.05.14 | ₩3,469 | ₩4,043 | ₩3,336 | ₩3,442 | -0.77% | 1.6만 |
|---|
| 2026.05.13 | ₩3,669 | ₩3,736 | ₩3,469 | ₩3,509 | -4.36% | 1.9만 |
|---|
| 2026.05.12 | ₩3,763 | ₩4,136 | ₩3,683 | ₩3,683 | -2.13% | 4.2만 |
|---|
| 2026.05.11 | ₩3,723 | ₩4,110 | ₩3,549 | ₩3,763 | +1.08% | 6.7만 |
|---|
| 2026.05.08 | ₩4,002 | ₩4,470 | ₩3,483 | ₩3,803 | -4.97% | 6.9만 |
|---|
| 2026.05.07 | ₩3,603 | ₩3,816 | ₩3,603 | ₩3,809 | +5.74% | 1.6만 |
|---|
| 2026.05.06 | ₩3,763 | ₩3,904 | ₩3,424 | ₩3,669 | -2.48% | 1.9만 |
|---|
| 2026.05.05 | ₩3,749 | ₩4,136 | ₩3,603 | ₩3,603 | -3.91% | 3만 |
|---|
| 2026.05.04 | ₩3,109 | ₩3,983 | ₩3,109 | ₩3,736 | +20.17% | 3만 |
|---|
| 2026.05.01 | ₩3,749 | ₩3,976 | ₩2,482 | ₩3,016 | -19.57% | 8.1만 |
|---|
| 2026.04.30 | ₩3,936 | ₩4,090 | ₩3,362 | ₩3,803 | -3.39% | 13.7만 |
|---|
| 2026.04.29 | ₩4,087 | ₩4,196 | ₩3,536 | ₩4,016 | -1.73% | 3.2만 |
|---|
| 2026.04.28 | ₩4,537 | ₩4,550 | ₩4,136 | ₩4,136 | -8.82% | 1.5만 |
|---|
| 2026.04.27 | ₩4,350 | ₩4,790 | ₩4,134 | ₩4,417 | +1.53% | 2.7만 |
|---|
| 2026.04.24 | ₩4,563 | ₩5,782 | ₩4,176 | ₩4,310 | -5.56% | 35.4만 |
|---|
| 2026.04.23 | ₩4,790 | ₩5,617 | ₩4,537 | ₩5,617 | +17.27% | 3.1만 |
|---|
| 2026.04.22 | ₩5,244 | ₩5,244 | ₩4,270 | ₩4,870 | -7.12% | 4만 |
|---|
| 2026.04.21 | ₩5,297 | ₩5,404 | ₩5,070 | ₩5,097 | -3.78% | 6만 |
|---|
| 2026.04.20 | ₩5,070 | ₩5,884 | ₩4,136 | ₩5,417 | +6.84% | 19.3만 |
|---|
| 2026.04.17 | ₩4,390 | ₩5,324 | ₩4,350 | ₩5,270 | +20.06% | 12.5만 |
|---|
| 2026.04.16 | ₩3,576 | ₩4,803 | ₩3,576 | ₩4,577 | +27.99% | 19만 |
|---|
| 2026.04.15 | ₩2,635 | ₩4,710 | ₩2,635 | ₩3,789 | +43.80% | 95.2만 |
|---|
| 2026.04.14 | ₩2,402 | ₩2,882 | ₩2,402 | ₩2,682 | +11.67% | 10.5만 |
|---|
| 2026.04.13 | ₩2,402 | ₩2,535 | ₩2,282 | ₩2,322 | -3.33% | 2.2만 |
|---|
| 2026.04.10 | ₩2,347 | ₩2,348 | ₩2,228 | ₩2,335 | -0.51% | 6.4천 |
|---|
| 2026.04.09 | ₩2,162 | ₩2,522 | ₩2,162 | ₩2,322 | +7.41% | 2.1만 |
|---|
| 2026.04.08 | ₩2,228 | ₩2,268 | ₩2,108 | ₩2,188 | -1.80% | 5.4천 |
|---|
| 2026.04.07 | ₩2,028 | ₩2,322 | ₩2,001 | ₩2,322 | +14.47% | 8.1천 |
|---|
| 2026.04.06 | ₩2,388 | ₩2,388 | ₩1,935 | ₩2,135 | -10.61% | 2만 |
|---|
| 2026.04.02 | ₩2,082 | ₩2,442 | ₩2,028 | ₩2,442 | +17.31% | 3.3만 |
|---|
| 2026.04.01 | ₩1,895 | ₩2,482 | ₩1,895 | ₩2,124 | +12.11% | 1.7만 |
|---|
| 2026.03.31 | ₩2,082 | ₩2,283 | ₩2,082 | ₩2,148 | +3.21% | 2.5천 |
|---|
| 2026.03.30 | ₩2,375 | ₩2,442 | ₩2,242 | ₩2,242 | -5.62% | 4.5천 |
|---|
| 2026.03.27 | ₩2,375 | ₩2,388 | ₩2,375 | ₩2,375 | 0.00% | 2.1천 |
|---|
| 2026.03.26 | ₩2,350 | ₩2,515 | ₩2,348 | ₩2,375 | +1.08% | 2.4천 |
|---|
| 2026.03.25 | ₩2,388 | ₩2,428 | ₩2,135 | ₩2,375 | -0.56% | 4.7천 |
|---|
| 2026.03.24 | ₩2,371 | ₩2,567 | ₩2,215 | ₩2,508 | +5.80% | 2.9만 |
|---|
| 2026.03.23 | ₩2,549 | ₩2,989 | ₩2,442 | ₩2,508 | -1.57% | 1.4만 |
|---|
| 2026.03.20 | ₩2,322 | ₩2,610 | ₩2,135 | ₩2,468 | +6.32% | 4.2만 |
|---|
| 2026.03.19 | ₩2,061 | ₩2,188 | ₩2,052 | ₩2,068 | +0.32% | 5.4천 |
|---|
| 2026.03.18 | ₩2,082 | ₩2,122 | ₩2,015 | ₩2,082 | 0.00% | 7.1천 |
|---|
| 2026.03.17 | ₩2,468 | ₩2,468 | ₩2,028 | ₩2,162 | -12.43% | 2.4만 |
|---|
| 2026.03.16 | ₩3,136 | ₩3,136 | ₩2,148 | ₩2,495 | -20.43% | 7.2만 |
|---|
| 2026.03.13 | ₩2,882 | ₩3,029 | ₩2,682 | ₩2,935 | +1.85% | 3.5만 |
|---|
| 2026.03.12 | ₩2,842 | ₩2,989 | ₩2,829 | ₩2,922 | +2.82% | 4천 |
|---|
| 2026.03.11 | ₩2,842 | ₩3,069 | ₩2,829 | ₩2,989 | +5.16% | 1.1만 |
|---|
| 2026.03.10 | ₩3,002 | ₩3,002 | ₩2,935 | ₩2,935 | -2.22% | 3.2만 |
|---|
| 2026.03.09 | ₩2,962 | ₩3,122 | ₩2,935 | ₩3,016 | +1.80% | 3.1만 |
|---|
| 2026.03.06 | ₩3,096 | ₩3,129 | ₩2,989 | ₩2,989 | -3.45% | 3.1만 |
|---|
| 2026.03.05 | ₩3,122 | ₩3,149 | ₩3,029 | ₩3,136 | +0.43% | 4.8만 |
|---|
| 2026.03.04 | ₩3,069 | ₩3,142 | ₩3,016 | ₩3,016 | -1.74% | 2.6만 |
|---|
| 2026.03.03 | ₩2,962 | ₩3,202 | ₩2,962 | ₩3,069 | +3.60% | 5.4만 |
|---|
| 2026.03.02 | ₩2,975 | ₩3,002 | ₩2,829 | ₩2,855 | -4.04% | 2.4만 |
|---|
| 2026.02.27 | ₩2,869 | ₩3,069 | ₩2,869 | ₩2,895 | +0.93% | 4만 |
|---|
| 2026.02.26 | ₩3,016 | ₩3,036 | ₩2,803 | ₩2,882 | -4.42% | 1.9만 |
|---|
| 2026.02.25 | ₩3,056 | ₩3,082 | ₩2,869 | ₩2,909 | -4.80% | 3.7만 |
|---|
| 2026.02.24 | ₩2,762 | ₩3,082 | ₩2,722 | ₩3,029 | +9.66% | 8.5만 |
|---|
| 2026.02.23 | ₩2,589 | ₩2,907 | ₩2,589 | ₩2,775 | +7.22% | 6.8만 |
|---|
| 2026.02.20 | ₩2,615 | ₩2,775 | ₩2,615 | ₩2,735 | +4.59% | 5.7만 |
|---|
| 2026.02.19 | ₩2,642 | ₩2,709 | ₩2,602 | ₩2,602 | -1.52% | 3.5만 |
|---|
| 2026.02.18 | ₩2,682 | ₩2,682 | ₩2,515 | ₩2,589 | -3.48% | 7.1천 |
|---|
| 2026.02.17 | ₩2,295 | ₩2,669 | ₩2,295 | ₩2,575 | +12.21% | 7.7만 |
|---|
| 2026.02.13 | ₩2,508 | ₩2,682 | ₩2,415 | ₩2,415 | -3.72% | 6.1만 |
|---|
| 2026.02.12 | ₩2,348 | ₩2,655 | ₩2,335 | ₩2,615 | +11.36% | 3.6만 |
|---|
| 2026.02.11 | ₩2,282 | ₩2,755 | ₩2,282 | ₩2,375 | +4.09% | 20.2만 |
|---|
| 2026.02.10 | ₩2,284 | ₩2,468 | ₩2,268 | ₩2,362 | +3.39% | 2.8만 |
|---|
| 2026.02.09 | ₩2,348 | ₩2,508 | ₩2,308 | ₩2,388 | +1.70% | 11.7만 |
|---|
| 2026.02.06 | ₩2,415 | ₩2,415 | ₩2,191 | ₩2,375 | -1.66% | 1.3만 |
|---|
| 2026.02.05 | ₩2,103 | ₩2,428 | ₩2,103 | ₩2,415 | +14.85% | 5.6만 |
|---|
| 2026.02.04 | ₩2,268 | ₩2,322 | ₩2,228 | ₩2,308 | +1.76% | 1.9만 |
|---|
| 2026.02.03 | ₩2,202 | ₩2,308 | ₩2,015 | ₩2,308 | +4.85% | 5.3만 |
|---|
| 2026.02.02 | ₩2,001 | ₩2,255 | ₩2,001 | ₩2,082 | +4.00% | 7.2만 |
|---|
| 2026.01.30 | ₩2,246 | ₩2,255 | ₩2,188 | ₩2,202 | -1.96% | 3만 |
|---|
| 2026.01.29 | ₩2,268 | ₩2,322 | ₩2,174 | ₩2,242 | -1.18% | 7.6만 |
|---|
| 2026.01.28 | ₩2,082 | ₩2,375 | ₩2,041 | ₩2,322 | +11.54% | 15만 |
|---|
| 2026.01.27 | ₩2,028 | ₩2,108 | ₩1,975 | ₩2,095 | +3.29% | 4.2만 |
|---|
| 2026.01.26 | ₩1,988 | ₩2,055 | ₩1,975 | ₩2,041 | +2.68% | 4.5만 |
|---|
| 2026.01.23 | ₩2,048 | ₩2,048 | ₩1,948 | ₩1,988 | -2.93% | 2.7만 |
|---|
| 2026.01.22 | ₩2,001 | ₩2,082 | ₩1,948 | ₩1,975 | -1.33% | 5.3만 |
|---|
| 2026.01.21 | ₩1,908 | ₩2,095 | ₩1,908 | ₩2,015 | +5.59% | 7.6만 |
|---|
| 2026.01.20 | ₩1,801 | ₩2,028 | ₩1,801 | ₩1,935 | +7.41% | 11.4만 |
|---|
| 2026.01.16 | ₩1,721 | ₩1,868 | ₩1,681 | ₩1,801 | +4.65% | 5.8만 |
|---|
| 2026.01.15 | ₩1,668 | ₩1,775 | ₩1,668 | ₩1,708 | +2.40% | 3.7만 |
|---|
| 2026.01.14 | ₩1,801 | ₩1,801 | ₩1,481 | ₩1,668 | -7.41% | 1.8만 |
|---|
| 2026.01.13 | ₩1,841 | ₩1,861 | ₩1,801 | ₩1,801 | -2.17% | 1.6만 |
|---|
| 2026.01.12 | ₩1,841 | ₩1,868 | ₩1,815 | ₩1,828 | -0.72% | 1.6만 |
|---|
| 2026.01.09 | ₩1,895 | ₩1,935 | ₩1,841 | ₩1,915 | +1.06% | 2.9만 |
|---|
| 2026.01.08 | ₩1,868 | ₩1,921 | ₩1,855 | ₩1,921 | +2.86% | 3.6만 |
|---|
| 2026.01.07 | ₩1,935 | ₩1,935 | ₩1,828 | ₩1,881 | -2.76% | 3.8만 |
|---|
| 2026.01.06 | ₩1,868 | ₩1,961 | ₩1,815 | ₩1,921 | +2.86% | 7.7천 |
|---|
| 2026.01.05 | ₩1,881 | ₩2,001 | ₩1,815 | ₩1,961 | +4.26% | 3.3만 |
|---|
| 2026.01.02 | ₩1,695 | ₩1,975 | ₩1,695 | ₩1,975 | +16.54% | 2.8만 |
|---|
| 2025.12.31 | ₩1,681 | ₩1,761 | ₩1,668 | ₩1,735 | +3.17% | 8.2천 |
|---|
| 2025.12.30 | ₩1,615 | ₩1,801 | ₩1,521 | ₩1,695 | +4.96% | 6.1만 |
|---|
| 2025.12.29 | ₩1,521 | ₩1,628 | ₩1,521 | ₩1,628 | +7.02% | 2.7만 |
|---|
| 2025.12.26 | ₩1,441 | ₩1,481 | ₩1,374 | ₩1,481 | +2.78% | 3.9만 |
|---|
| 2025.12.24 | ₩1,414 | ₩1,481 | ₩1,414 | ₩1,468 | +3.77% | 1.1만 |
|---|
| 2025.12.23 | ₩1,414 | ₩1,550 | ₩1,376 | ₩1,408 | -0.47% | 1.1만 |
|---|
| 2025.12.22 | ₩1,401 | ₩1,468 | ₩1,374 | ₩1,454 | +3.81% | 2.4만 |
|---|
| 2025.12.19 | ₩1,549 | ₩1,628 | ₩1,334 | ₩1,361 | -12.14% | 2.6만 |
|---|
| 2025.12.18 | ₩1,601 | ₩1,641 | ₩1,601 | ₩1,628 | +1.67% | 1만 |
|---|
| 2025.12.17 | ₩1,649 | ₩1,735 | ₩1,606 | ₩1,655 | +0.32% | 2.8만 |
|---|
| 2025.12.16 | ₩1,681 | ₩1,701 | ₩1,615 | ₩1,628 | -3.17% | 3.4만 |
|---|
| 2025.12.15 | ₩1,695 | ₩1,748 | ₩1,681 | ₩1,695 | 0.00% | 3.5만 |
|---|
| 2025.12.12 | ₩1,783 | ₩1,868 | ₩1,668 | ₩1,695 | -4.94% | 3.7만 |
|---|
| 2025.12.11 | ₩1,749 | ₩1,788 | ₩1,695 | ₩1,747 | -0.15% | 4.9만 |
|---|
| 2025.12.10 | ₩1,681 | ₩1,799 | ₩1,681 | ₩1,735 | +3.17% | 1.9만 |
|---|
| 2025.12.09 | ₩1,788 | ₩1,801 | ₩1,735 | ₩1,761 | -1.49% | 1.6만 |
|---|
| 2025.12.08 | ₩1,601 | ₩1,801 | ₩1,601 | ₩1,801 | +12.50% | 3.3만 |
|---|
| 2025.12.05 | ₩1,785 | ₩1,841 | ₩1,668 | ₩1,701 | -4.71% | 2.1만 |
|---|
| 2025.12.04 | ₩1,721 | ₩1,801 | ₩1,671 | ₩1,735 | +0.78% | 2.3만 |
|---|
| 2025.12.03 | ₩1,615 | ₩1,735 | ₩1,588 | ₩1,708 | +5.79% | 5.3만 |
|---|
| 2025.12.02 | ₩1,801 | ₩1,855 | ₩1,574 | ₩1,588 | -11.85% | 10만 |
|---|
| 2025.12.01 | ₩1,468 | ₩1,948 | ₩1,441 | ₩1,868 | +27.27% | 34.1만 |
|---|
| 2025.11.28 | ₩1,414 | ₩1,452 | ₩1,388 | ₩1,452 | +2.64% | 1.8만 |
|---|
| 2025.11.26 | ₩1,402 | ₩1,428 | ₩1,374 | ₩1,414 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩1,388 | ₩1,414 | ₩1,318 | ₩1,414 | +1.92% | 2.4만 |
|---|
| 2025.11.24 | ₩1,401 | ₩1,428 | ₩1,334 | ₩1,334 | -4.76% | 5.9만 |
|---|
| 2025.11.21 | ₩1,341 | ₩1,401 | ₩1,334 | ₩1,401 | +4.48% | 1.7만 |
|---|
| 2025.11.20 | ₩1,374 | ₩1,401 | ₩1,334 | ₩1,348 | -1.94% | 2.2만 |
|---|
| 2025.11.19 | ₩1,316 | ₩1,361 | ₩1,310 | ₩1,321 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩1,334 | ₩1,361 | ₩1,300 | ₩1,308 | -2.00% | 1만 |
|---|
| 2025.11.17 | ₩1,428 | ₩1,428 | ₩1,334 | ₩1,348 | -5.61% | 2.1만 |
|---|
| 2025.11.14 | ₩1,374 | ₩1,414 | ₩1,348 | ₩1,374 | 0.00% | 1.9만 |
|---|
| 2025.11.13 | ₩1,308 | ₩1,441 | ₩1,308 | ₩1,414 | +8.16% | 4.8만 |
|---|
| 2025.11.12 | ₩1,361 | ₩1,414 | ₩1,294 | ₩1,414 | +3.92% | 4.3만 |
|---|
| 2025.11.11 | ₩1,201 | ₩1,441 | ₩1,201 | ₩1,361 | +13.33% | 5.8만 |
|---|
| 2025.11.10 | ₩1,204 | ₩1,261 | ₩1,201 | ₩1,241 | +3.10% | 2만 |
|---|
| 2025.11.07 | ₩1,201 | ₩1,254 | ₩1,147 | ₩1,208 | +0.56% | 3.3만 |
|---|
| 2025.11.06 | ₩1,241 | ₩1,268 | ₩1,181 | ₩1,201 | -3.23% | 5.1만 |
|---|
| 2025.11.05 | ₩1,294 | ₩1,386 | ₩1,268 | ₩1,268 | -2.06% | 5.3만 |
|---|
| 2025.11.04 | ₩1,406 | ₩1,441 | ₩1,333 | ₩1,401 | -0.38% | 4.3만 |
|---|
| 2025.11.03 | ₩1,416 | ₩1,480 | ₩1,414 | ₩1,428 | +0.85% | 3.2만 |
|---|
| 2025.10.31 | ₩1,473 | ₩1,508 | ₩1,428 | ₩1,441 | -2.17% | 3.2만 |
|---|
| 2025.10.30 | ₩1,454 | ₩1,481 | ₩1,428 | ₩1,458 | +0.28% | 4.2만 |
|---|
| 2025.10.29 | ₩1,588 | ₩1,588 | ₩1,417 | ₩1,441 | -9.24% | 6.1만 |
|---|
| 2025.10.28 | ₩1,601 | ₩1,655 | ₩1,588 | ₩1,601 | 0.00% | 7.1만 |
|---|
| 2025.10.27 | ₩1,628 | ₩1,681 | ₩1,628 | ₩1,628 | 0.00% | 4.3만 |
|---|
| 2025.10.24 | ₩1,601 | ₩1,655 | ₩1,548 | ₩1,615 | +0.83% | 4.4만 |
|---|
| 2025.10.23 | ₩1,548 | ₩1,665 | ₩1,548 | ₩1,655 | +6.90% | 6.7만 |
|---|
| 2025.10.22 | ₩1,508 | ₩1,601 | ₩1,494 | ₩1,508 | 0.00% | 13.3만 |
|---|
| 2025.10.21 | ₩1,628 | ₩1,655 | ₩1,508 | ₩1,548 | -4.92% | 11.7만 |
|---|
| 2025.10.20 | ₩1,695 | ₩1,828 | ₩1,548 | ₩1,695 | 0.00% | 30만 |
|---|
| 2025.10.17 | ₩2,255 | ₩2,428 | ₩1,735 | ₩1,855 | -17.75% | 363.4만 |
|---|
| 2025.10.16 | ₩1,828 | ₩2,055 | ₩1,735 | ₩1,935 | +5.84% | 813.8만 |
|---|
| 2025.10.15 | ₩1,761 | ₩1,761 | ₩1,655 | ₩1,655 | -6.06% | 5.5만 |
|---|
| 2025.10.14 | ₩1,759 | ₩1,791 | ₩1,708 | ₩1,775 | +0.91% | 3.4만 |
|---|
| 2025.10.13 | ₩1,841 | ₩1,868 | ₩1,601 | ₩1,775 | -3.62% | 9.9만 |
|---|
| 2025.10.10 | ₩1,948 | ₩1,948 | ₩1,681 | ₩1,681 | -13.70% | 2.7만 |
|---|