시장 데이터를 불러오는 중
전체 종목
KNOREX LTD. Class A Ordinary Shares 과거 주가
KNOREX LTD. Class A Ordinary Shares · KNRX · NYSE American
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KNOREX LTD. Class A Ordinary Shares · KNRX · NYSE American
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩267 | ₩269 | ₩234 | ₩251 | -6.00% | 46.1만 |
| 2026.10.08 | ₩277 | ₩281 | ₩267 | ₩271 | -1.93% | 40.8만 |
| 2026.10.07 | ₩307 | ₩307 | ₩267 | ₩281 | -8.70% | 109만 |
| 2026.10.06 | ₩314 | ₩325 | ₩305 | ₩311 | -0.85% | 47.4만 |
| 2026.10.05 | ₩314 | ₩347 | ₩283 | ₩319 | +1.70% | 189.2만 |
| 2026.10.02 | ₩393 | ₩393 | ₩307 | ₩319 | -18.71% | 159.3만 |
| 2026.10.01 | ₩414 | ₩414 | ₩335 | ₩378 | -8.71% | 176.3만 |
| 2026.09.30 | ₩432 | ₩508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414 |
| ₩422 |
| -2.17% |
| 449.8만 |
| 2026.09.29 | ₩927 | ₩927 | ₩374 | ₩494 | -46.69% | 2320.9만 |
|---|
| 2026.09.28 | ₩426 | ₩2,138 | ₩426 | ₩1,643 | +285.58% | 2.9억 |
|---|
| 2026.09.25 | ₩418 | ₩418 | ₩403 | ₩406 | -2.88% | 1.4만 |
|---|
| 2026.09.24 | ₩423 | ₩423 | ₩414 | ₩418 | -1.26% | 3.5천 |
|---|
| 2026.09.23 | ₩395 | ₩428 | ₩395 | ₩428 | +8.11% | 1.8만 |
|---|
| 2026.09.22 | ₩393 | ₩419 | ₩393 | ₩403 | +2.72% | 2.2만 |
|---|
| 2026.09.21 | ₩410 | ₩462 | ₩381 | ₩405 | -1.30% | 3.4만 |
|---|
| 2026.09.18 | ₩441 | ₩441 | ₩422 | ₩422 | -4.24% | 1.2만 |
|---|
| 2026.09.17 | ₩448 | ₩448 | ₩419 | ₩433 | -3.28% | 1.6만 |
|---|
| 2026.09.16 | ₩433 | ₩468 | ₩403 | ₩421 | -2.78% | 4.5만 |
|---|
| 2026.09.15 | ₩454 | ₩468 | ₩411 | ₩434 | -4.41% | 3.9만 |
|---|
| 2026.09.14 | ₩466 | ₩468 | ₩444 | ₩454 | -2.58% | 1.9만 |
|---|
| 2026.09.11 | ₩468 | ₩493 | ₩468 | ₩470 | +0.57% | 2.8만 |
|---|
| 2026.09.10 | ₩505 | ₩505 | ₩481 | ₩481 | -4.76% | 1.1만 |
|---|
| 2026.09.09 | ₩492 | ₩504 | ₩481 | ₩504 | +2.45% | 1.4만 |
|---|
| 2026.09.08 | ₩498 | ₩498 | ₩481 | ₩481 | -3.49% | 1.6만 |
|---|
| 2026.09.04 | ₩508 | ₩510 | ₩488 | ₩488 | -3.95% | 2.7만 |
|---|
| 2026.09.03 | ₩493 | ₩520 | ₩493 | ₩494 | +0.27% | 2.9만 |
|---|
| 2026.09.02 | ₩509 | ₩522 | ₩494 | ₩494 | -2.89% | 2.4만 |
|---|
| 2026.09.01 | ₩522 | ₩560 | ₩496 | ₩526 | +0.77% | 5.8만 |
|---|
| 2026.08.31 | ₩550 | ₩649 | ₩488 | ₩502 | -8.74% | 17.7만 |
|---|
| 2026.08.28 | ₩552 | ₩568 | ₩540 | ₩548 | -0.73% | 25.8만 |
|---|
| 2026.08.27 | ₩564 | ₩601 | ₩534 | ₩561 | -0.47% | 25.4만 |
|---|
| 2026.08.26 | ₩569 | ₩625 | ₩550 | ₩581 | +2.11% | 30.1만 |
|---|
| 2026.08.25 | ₩533 | ₩625 | ₩532 | ₩586 | +10.03% | 64.7만 |
|---|
| 2026.08.24 | ₩521 | ₩574 | ₩496 | ₩573 | +10.00% | 274.8만 |
|---|
| 2026.08.21 | ₩488 | ₩782 | ₩481 | ₩695 | +42.47% | 1.4억 |
|---|
| 2026.08.20 | ₩481 | ₩481 | ₩440 | ₩441 | -8.33% | 1.2만 |
|---|
| 2026.08.19 | ₩481 | ₩481 | ₩441 | ₩454 | -5.56% | 2.4만 |
|---|
| 2026.08.18 | ₩454 | ₩462 | ₩441 | ₩458 | +0.88% | 5.3천 |
|---|
| 2026.08.17 | ₩445 | ₩446 | ₩444 | ₩446 | +0.30% | 5.3천 |
|---|
| 2026.08.14 | ₩472 | ₩472 | ₩446 | ₩450 | -4.53% | 7.5천 |
|---|
| 2026.08.13 | ₩521 | ₩521 | ₩450 | ₩501 | -3.85% | 3.6만 |
|---|
| 2026.08.12 | ₩468 | ₩478 | ₩448 | ₩449 | -4.00% | 1.8만 |
|---|
| 2026.08.11 | ₩481 | ₩481 | ₩468 | ₩468 | -2.78% | 4.5천 |
|---|
| 2026.08.10 | ₩473 | ₩522 | ₩468 | ₩486 | +2.82% | 1.9만 |
|---|
| 2026.08.07 | ₩508 | ₩508 | ₩414 | ₩502 | -1.05% | 8.2만 |
|---|
| 2026.08.06 | ₩521 | ₩521 | ₩492 | ₩498 | -4.36% | 1.1만 |
|---|
| 2026.08.05 | ₩509 | ₩521 | ₩482 | ₩520 | +2.10% | 1.9만 |
|---|
| 2026.08.04 | ₩554 | ₩601 | ₩493 | ₩522 | -5.78% | 3.8만 |
|---|
| 2026.08.03 | ₩534 | ₩624 | ₩534 | ₩565 | +5.75% | 1만 |
|---|
| 2026.07.31 | ₩568 | ₩568 | ₩534 | ₩548 | -3.53% | 2.4만 |
|---|
| 2026.07.30 | ₩574 | ₩649 | ₩568 | ₩623 | +8.37% | 3.1만 |
|---|
| 2026.07.29 | ₩577 | ₩652 | ₩574 | ₩627 | +8.56% | 2.1만 |
|---|
| 2026.07.28 | ₩534 | ₩641 | ₩534 | ₩639 | +19.50% | 3.5만 |
|---|
| 2026.07.27 | ₩564 | ₩615 | ₩534 | ₩593 | +5.21% | 4.3만 |
|---|
| 2026.07.24 | ₩513 | ₩600 | ₩513 | ₩536 | +4.43% | 2.9만 |
|---|
| 2026.07.23 | ₩521 | ₩548 | ₩498 | ₩534 | +2.56% | 3.1만 |
|---|
| 2026.07.22 | ₩494 | ₩544 | ₩489 | ₩534 | +8.11% | 3.5만 |
|---|
| 2026.07.21 | ₩488 | ₩520 | ₩481 | ₩500 | +2.47% | 2만 |
|---|
| 2026.07.20 | ₩482 | ₩548 | ₩482 | ₩497 | +3.05% | 1.2만 |
|---|
| 2026.07.17 | ₩508 | ₩521 | ₩492 | ₩492 | -3.16% | 2.1만 |
|---|
| 2026.07.16 | ₩513 | ₩534 | ₩484 | ₩508 | -1.04% | 6.2만 |
|---|
| 2026.07.15 | ₩544 | ₩544 | ₩481 | ₩534 | -1.72% | 8.1만 |
|---|
| 2026.07.14 | ₩573 | ₩573 | ₩521 | ₩561 | -2.10% | 21.8만 |
|---|
| 2026.07.13 | ₩458 | ₩578 | ₩449 | ₩578 | +26.24% | 1193.7만 |
|---|
| 2026.07.10 | ₩561 | ₩572 | ₩548 | ₩548 | -2.38% | 1.3만 |
|---|
| 2026.07.09 | ₩486 | ₩552 | ₩486 | ₩542 | +11.54% | 2.8천 |
|---|
| 2026.07.08 | ₩588 | ₩588 | ₩521 | ₩522 | -11.14% | 3.4만 |
|---|
| 2026.07.07 | ₩553 | ₩653 | ₩553 | ₩565 | +2.17% | 2.4만 |
|---|
| 2026.07.06 | ₩580 | ₩620 | ₩574 | ₩603 | +3.92% | 1.8만 |
|---|
| 2026.07.02 | ₩655 | ₩660 | ₩534 | ₩570 | -12.86% | 2.9만 |
|---|
| 2026.07.01 | ₩592 | ₩656 | ₩592 | ₩611 | +3.16% | 1.4만 |
|---|
| 2026.06.30 | ₩628 | ₩668 | ₩590 | ₩645 | +2.77% | 2.9만 |
|---|
| 2026.06.29 | ₩585 | ₩655 | ₩525 | ₩633 | +8.22% | 3.7만 |
|---|
| 2026.06.26 | ₩600 | ₩655 | ₩549 | ₩585 | -2.45% | 4.9만 |
|---|
| 2026.06.25 | ₩615 | ₩627 | ₩568 | ₩576 | -6.30% | 6.8만 |
|---|
| 2026.06.24 | ₩667 | ₩667 | ₩576 | ₩599 | -10.22% | 10.1만 |
|---|
| 2026.06.23 | ₩628 | ₩641 | ₩588 | ₩627 | -0.21% | 7.5천 |
|---|
| 2026.06.22 | ₩619 | ₩628 | ₩615 | ₩616 | -0.43% | 1.5만 |
|---|
| 2026.06.18 | ₩601 | ₩655 | ₩601 | ₩621 | +3.33% | 1.4만 |
|---|
| 2026.06.17 | ₩550 | ₩653 | ₩550 | ₩617 | +12.14% | 4.9만 |
|---|
| 2026.06.16 | ₩574 | ₩601 | ₩569 | ₩569 | -0.93% | 3.4만 |
|---|
| 2026.06.15 | ₩601 | ₩679 | ₩526 | ₩569 | -5.33% | 14만 |
|---|
| 2026.06.12 | ₩667 | ₩679 | ₩601 | ₩601 | -9.82% | 33.3만 |
|---|
| 2026.06.11 | ₩737 | ₩757 | ₩621 | ₩668 | -9.42% | 11.6만 |
|---|
| 2026.06.10 | ₩752 | ₩802 | ₩752 | ₩788 | +4.80% | 4.9만 |
|---|
| 2026.06.09 | ₩771 | ₩808 | ₩737 | ₩778 | +0.87% | 3.2만 |
|---|
| 2026.06.08 | ₩736 | ₩775 | ₩736 | ₩761 | +3.45% | 2.2만 |
|---|
| 2026.06.05 | ₩836 | ₩874 | ₩699 | ₩798 | -4.63% | 5.1만 |
|---|
| 2026.06.04 | ₩838 | ₩896 | ₩812 | ₩812 | -3.03% | 2.8만 |
|---|
| 2026.06.03 | ₩778 | ₩868 | ₩743 | ₩852 | +9.62% | 22.7만 |
|---|
| 2026.06.02 | ₩681 | ₩855 | ₩668 | ₩737 | +8.24% | 11만 |
|---|
| 2026.06.01 | ₩776 | ₩815 | ₩522 | ₩648 | -16.52% | 15.7만 |
|---|
| 2026.05.29 | ₩803 | ₩842 | ₩761 | ₩816 | +1.66% | 7.2만 |
|---|
| 2026.05.28 | ₩815 | ₩836 | ₩803 | ₩836 | +2.62% | 3.1만 |
|---|
| 2026.05.27 | ₩989 | ₩989 | ₩802 | ₩834 | -15.68% | 15.1만 |
|---|
| 2026.05.26 | ₩1,002 | ₩1,029 | ₩958 | ₩982 | -2.00% | 6.3만 |
|---|
| 2026.05.22 | ₩1,043 | ₩1,082 | ₩1,022 | ₩1,038 | -0.51% | 10.1만 |
|---|
| 2026.05.21 | ₩1,002 | ₩1,082 | ₩993 | ₩1,066 | +6.40% | 34.3만 |
|---|
| 2026.05.20 | ₩1,029 | ₩1,069 | ₩1,029 | ₩1,045 | +1.56% | 15.5만 |
|---|
| 2026.05.19 | ₩1,009 | ₩1,069 | ₩1,002 | ₩1,042 | +3.31% | 12.7만 |
|---|
| 2026.05.18 | ₩1,002 | ₩1,069 | ₩1,002 | ₩1,009 | +0.67% | 26.6만 |
|---|
| 2026.05.15 | ₩1,069 | ₩1,069 | ₩1,002 | ₩1,002 | -6.25% | 7.6만 |
|---|
| 2026.05.14 | ₩1,121 | ₩1,162 | ₩1,069 | ₩1,082 | -3.46% | 11.6만 |
|---|
| 2026.05.13 | ₩1,200 | ₩1,216 | ₩1,109 | ₩1,117 | -6.90% | 7.8만 |
|---|
| 2026.05.12 | ₩1,216 | ₩1,283 | ₩1,204 | ₩1,242 | +2.20% | 6.6만 |
|---|
| 2026.05.11 | ₩1,303 | ₩1,340 | ₩1,257 | ₩1,316 | +1.03% | 4.8만 |
|---|
| 2026.05.08 | ₩1,363 | ₩1,403 | ₩1,309 | ₩1,331 | -2.35% | 9.1만 |
|---|
| 2026.05.07 | ₩1,317 | ₩1,403 | ₩1,309 | ₩1,323 | +0.41% | 11.8만 |
|---|
| 2026.05.06 | ₩1,345 | ₩1,429 | ₩1,260 | ₩1,363 | +1.29% | 11.1만 |
|---|
| 2026.05.05 | ₩1,403 | ₩1,450 | ₩1,349 | ₩1,376 | -1.90% | 9.9만 |
|---|
| 2026.05.04 | ₩1,316 | ₩1,456 | ₩1,296 | ₩1,389 | +5.58% | 12.5만 |
|---|
| 2026.05.01 | ₩1,283 | ₩1,536 | ₩1,283 | ₩1,363 | +6.25% | 29.6만 |
|---|
| 2026.04.30 | ₩1,213 | ₩1,470 | ₩1,213 | ₩1,429 | +17.84% | 54.2만 |
|---|
| 2026.04.29 | ₩1,950 | ₩1,991 | ₩1,242 | ₩1,523 | -21.92% | 1618.1만 |
|---|
| 2026.04.28 | ₩1,670 | ₩1,777 | ₩1,657 | ₩1,777 | +6.40% | 2만 |
|---|
| 2026.04.27 | ₩1,510 | ₩1,824 | ₩1,510 | ₩1,670 | +10.62% | 3.1만 |
|---|
| 2026.04.24 | ₩1,510 | ₩1,603 | ₩1,510 | ₩1,576 | +4.42% | 7.8천 |
|---|
| 2026.04.23 | ₩1,721 | ₩1,721 | ₩1,536 | ₩1,607 | -6.60% | 9.8천 |
|---|
| 2026.04.22 | ₩1,804 | ₩1,804 | ₩1,690 | ₩1,723 | -4.44% | 2만 |
|---|
| 2026.04.21 | ₩1,683 | ₩1,817 | ₩1,670 | ₩1,817 | +7.94% | 2.2만 |
|---|
| 2026.04.20 | ₩1,603 | ₩1,857 | ₩1,603 | ₩1,643 | +2.50% | 1.7만 |
|---|
| 2026.04.17 | ₩1,750 | ₩1,950 | ₩1,723 | ₩1,723 | -1.53% | 1.4만 |
|---|
| 2026.04.16 | ₩2,031 | ₩2,031 | ₩1,616 | ₩1,750 | -13.82% | 4.3만 |
|---|
| 2026.04.15 | ₩2,178 | ₩2,191 | ₩2,004 | ₩2,004 | -7.98% | 2.9만 |
|---|
| 2026.04.14 | ₩2,258 | ₩2,325 | ₩2,124 | ₩2,244 | -0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩2,311 | ₩2,418 | ₩2,111 | ₩2,258 | -2.31% | 5.5만 |
|---|
| 2026.04.10 | ₩2,365 | ₩2,451 | ₩2,258 | ₩2,365 | 0.00% | 5.4만 |
|---|
| 2026.04.09 | ₩2,231 | ₩2,405 | ₩2,124 | ₩2,378 | +6.59% | 7.8만 |
|---|
| 2026.04.08 | ₩2,202 | ₩2,325 | ₩2,120 | ₩2,271 | +3.16% | 4.9만 |
|---|
| 2026.04.07 | ₩2,204 | ₩2,311 | ₩2,087 | ₩2,151 | -2.42% | 7.1만 |
|---|
| 2026.04.06 | ₩1,991 | ₩2,204 | ₩1,950 | ₩2,204 | +10.74% | 4.4만 |
|---|
| 2026.04.02 | ₩2,031 | ₩2,191 | ₩1,977 | ₩2,071 | +1.97% | 7.4만 |
|---|
| 2026.04.01 | ₩1,683 | ₩2,138 | ₩1,683 | ₩2,138 | +26.98% | 15.1만 |
|---|
| 2026.03.31 | ₩1,657 | ₩1,804 | ₩1,550 | ₩1,723 | +4.03% | 5.5만 |
|---|
| 2026.03.30 | ₩1,563 | ₩1,777 | ₩1,563 | ₩1,657 | +5.98% | 9.4만 |
|---|
| 2026.03.27 | ₩1,697 | ₩1,790 | ₩1,523 | ₩1,763 | +3.94% | 5.5만 |
|---|
| 2026.03.26 | ₩1,510 | ₩1,897 | ₩1,510 | ₩1,737 | +15.04% | 7.1만 |
|---|
| 2026.03.25 | ₩1,770 | ₩1,857 | ₩1,657 | ₩1,737 | -1.89% | 8.6만 |
|---|
| 2026.03.24 | ₩1,870 | ₩1,870 | ₩1,750 | ₩1,857 | -0.71% | 4.4만 |
|---|
| 2026.03.23 | ₩1,670 | ₩1,924 | ₩1,616 | ₩1,870 | +12.00% | 20.9만 |
|---|
| 2026.03.20 | ₩1,630 | ₩1,770 | ₩1,603 | ₩1,677 | +2.87% | 13.7만 |
|---|
| 2026.03.19 | ₩1,516 | ₩1,657 | ₩1,456 | ₩1,657 | +9.25% | 12.4만 |
|---|
| 2026.03.18 | ₩1,443 | ₩1,523 | ₩1,383 | ₩1,483 | +2.78% | 4.4만 |
|---|
| 2026.03.17 | ₩1,416 | ₩1,470 | ₩1,296 | ₩1,470 | +3.77% | 14.5만 |
|---|
| 2026.03.16 | ₩1,443 | ₩1,563 | ₩1,363 | ₩1,443 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩1,590 | ₩1,662 | ₩1,470 | ₩1,476 | -7.14% | 8.4만 |
|---|
| 2026.03.12 | ₩1,817 | ₩1,837 | ₩1,563 | ₩1,630 | -10.29% | 10.7만 |
|---|
| 2026.03.11 | ₩1,870 | ₩1,937 | ₩1,763 | ₩1,870 | 0.00% | 18.4만 |
|---|
| 2026.03.10 | ₩1,697 | ₩1,924 | ₩1,630 | ₩1,817 | +7.09% | 68.1만 |
|---|
| 2026.03.09 | ₩1,550 | ₩1,683 | ₩1,483 | ₩1,536 | -0.86% | 16.3만 |
|---|
| 2026.03.06 | ₩1,376 | ₩1,590 | ₩1,376 | ₩1,536 | +11.65% | 23.5만 |
|---|
| 2026.03.05 | ₩1,283 | ₩1,669 | ₩1,173 | ₩1,443 | +12.50% | 60.1만 |
|---|
| 2026.03.04 | ₩1,132 | ₩1,256 | ₩1,071 | ₩1,218 | +7.67% | 12.8만 |
|---|
| 2026.03.03 | ₩1,153 | ₩1,210 | ₩1,091 | ₩1,181 | +2.43% | 10.8만 |
|---|
| 2026.03.02 | ₩1,336 | ₩1,416 | ₩1,253 | ₩1,264 | -5.40% | 21.4만 |
|---|
| 2026.02.27 | ₩1,576 | ₩1,616 | ₩1,416 | ₩1,470 | -6.78% | 15.3만 |
|---|
| 2026.02.26 | ₩1,937 | ₩1,937 | ₩1,603 | ₩1,603 | -17.24% | 23.6만 |
|---|
| 2026.02.25 | ₩1,790 | ₩1,937 | ₩1,710 | ₩1,710 | -4.48% | 30.4만 |
|---|
| 2026.02.24 | ₩1,830 | ₩1,897 | ₩1,349 | ₩1,763 | -3.65% | 49.5만 |
|---|
| 2026.02.23 | ₩2,164 | ₩2,458 | ₩1,590 | ₩1,804 | -16.67% | 169.7만 |
|---|
| 2026.02.20 | ₩2,191 | ₩2,244 | ₩1,616 | ₩2,178 | -0.61% | 336.1만 |
|---|
| 2026.02.19 | ₩1,670 | ₩4,609 | ₩1,470 | ₩3,193 | +91.20% | 9352.8만 |
|---|
| 2026.02.18 | ₩1,202 | ₩1,450 | ₩1,120 | ₩1,204 | +0.11% | 15.7만 |
|---|
| 2026.02.17 | ₩1,136 | ₩1,269 | ₩1,136 | ₩1,174 | +3.41% | 3.4만 |
|---|
| 2026.02.13 | ₩1,136 | ₩1,196 | ₩1,009 | ₩1,009 | -11.18% | 2.1만 |
|---|
| 2026.02.12 | ₩1,269 | ₩1,312 | ₩1,082 | ₩1,156 | -8.95% | 1.6만 |
|---|
| 2026.02.11 | ₩1,389 | ₩1,403 | ₩1,162 | ₩1,176 | -15.38% | 2.5만 |
|---|
| 2026.02.10 | ₩1,202 | ₩1,312 | ₩1,202 | ₩1,218 | +1.33% | 8.8천 |
|---|
| 2026.02.09 | ₩1,236 | ₩1,416 | ₩1,162 | ₩1,176 | -4.86% | 8.7천 |
|---|
| 2026.02.06 | ₩1,303 | ₩1,332 | ₩1,149 | ₩1,233 | -5.33% | 8.9천 |
|---|
| 2026.02.05 | ₩1,376 | ₩1,576 | ₩1,042 | ₩1,236 | -10.19% | 3.6만 |
|---|
| 2026.02.04 | ₩1,536 | ₩1,722 | ₩1,416 | ₩1,443 | -6.09% | 5.4만 |
|---|
| 2026.02.03 | ₩1,670 | ₩1,726 | ₩1,376 | ₩1,376 | -17.60% | 1.7만 |
|---|
| 2026.02.02 | ₩1,790 | ₩1,790 | ₩1,550 | ₩1,643 | -8.21% | 3만 |
|---|
| 2026.01.30 | ₩1,670 | ₩1,788 | ₩1,657 | ₩1,657 | -0.80% | 1.8만 |
|---|
| 2026.01.29 | ₩1,737 | ₩1,824 | ₩1,590 | ₩1,643 | -5.38% | 4.4만 |
|---|
| 2026.01.28 | ₩1,647 | ₩1,991 | ₩1,429 | ₩1,804 | +9.49% | 17.4만 |
|---|
| 2026.01.27 | ₩1,904 | ₩1,904 | ₩1,616 | ₩1,616 | -15.09% | 5.6만 |
|---|
| 2026.01.26 | ₩2,057 | ₩2,512 | ₩1,877 | ₩1,991 | -3.25% | 22.4만 |
|---|
| 2026.01.23 | ₩1,697 | ₩2,055 | ₩1,603 | ₩2,055 | +21.10% | 16.5만 |
|---|
| 2026.01.22 | ₩1,821 | ₩1,821 | ₩1,603 | ₩1,690 | -7.19% | 32.3만 |
|---|
| 2026.01.21 | ₩1,924 | ₩2,037 | ₩1,603 | ₩1,763 | -8.33% | 8.8만 |
|---|
| 2026.01.20 | ₩2,071 | ₩2,097 | ₩1,964 | ₩1,964 | -5.16% | 1.1만 |
|---|
| 2026.01.16 | ₩2,071 | ₩2,071 | ₩1,950 | ₩2,071 | 0.00% | 1.7만 |
|---|
| 2026.01.15 | ₩2,097 | ₩2,198 | ₩1,964 | ₩2,084 | -0.64% | 1.7만 |
|---|
| 2026.01.14 | ₩2,164 | ₩2,338 | ₩2,138 | ₩2,178 | +0.62% | 2.9만 |
|---|
| 2026.01.13 | ₩2,204 | ₩2,472 | ₩2,138 | ₩2,311 | +4.85% | 5.6만 |
|---|
| 2026.01.12 | ₩1,937 | ₩2,271 | ₩1,804 | ₩2,124 | +9.66% | 8.7만 |
|---|
| 2026.01.09 | ₩1,884 | ₩1,924 | ₩1,870 | ₩1,884 | 0.00% | 4.2천 |
|---|
| 2026.01.08 | ₩1,937 | ₩2,017 | ₩1,844 | ₩1,844 | -4.83% | 1만 |
|---|
| 2026.01.07 | ₩1,977 | ₩1,977 | ₩1,857 | ₩1,897 | -4.05% | 1.1만 |
|---|
| 2026.01.06 | ₩2,004 | ₩2,007 | ₩1,937 | ₩1,950 | -2.67% | 6.6천 |
|---|
| 2026.01.05 | ₩1,683 | ₩2,057 | ₩1,683 | ₩1,937 | +15.08% | 3만 |
|---|
| 2026.01.02 | ₩1,937 | ₩2,004 | ₩1,817 | ₩1,870 | -3.45% | 1.6만 |
|---|
| 2025.12.31 | ₩2,004 | ₩2,111 | ₩1,950 | ₩2,084 | +4.00% | 2.1만 |
|---|
| 2025.12.30 | ₩1,870 | ₩2,119 | ₩1,870 | ₩1,937 | +3.57% | 5.1만 |
|---|
| 2025.12.29 | ₩1,937 | ₩2,071 | ₩1,937 | ₩2,044 | +5.52% | 1.5만 |
|---|
| 2025.12.26 | ₩1,904 | ₩2,057 | ₩1,897 | ₩2,057 | +8.07% | 1.3만 |
|---|
| 2025.12.24 | ₩1,937 | ₩2,017 | ₩1,897 | ₩1,937 | 0.00% | 1.3만 |
|---|
| 2025.12.23 | ₩1,884 | ₩2,191 | ₩1,844 | ₩1,977 | +4.96% | 10.1만 |
|---|
| 2025.12.22 | ₩2,004 | ₩2,138 | ₩1,904 | ₩2,004 | 0.00% | 2.7만 |
|---|
| 2025.12.19 | ₩2,044 | ₩2,044 | ₩1,804 | ₩1,937 | -5.23% | 2.6만 |
|---|
| 2025.12.18 | ₩1,937 | ₩2,004 | ₩1,917 | ₩1,991 | +2.76% | 1.5만 |
|---|
| 2025.12.17 | ₩2,191 | ₩2,498 | ₩2,004 | ₩2,017 | -7.93% | 1.4만 |
|---|
| 2025.12.16 | ₩2,272 | ₩2,318 | ₩2,071 | ₩2,124 | -6.53% | 2.5만 |
|---|
| 2025.12.15 | ₩2,311 | ₩2,618 | ₩2,218 | ₩2,218 | -4.05% | 6.7천 |
|---|
| 2025.12.12 | ₩2,138 | ₩2,365 | ₩2,138 | ₩2,231 | +4.37% | 1.2만 |
|---|
| 2025.12.11 | ₩2,578 | ₩2,586 | ₩2,405 | ₩2,405 | -6.74% | 1.9만 |
|---|
| 2025.12.10 | ₩2,645 | ₩2,645 | ₩2,532 | ₩2,538 | -4.04% | 6.7천 |
|---|
| 2025.12.09 | ₩2,779 | ₩2,779 | ₩2,538 | ₩2,598 | -6.49% | 2만 |
|---|
| 2025.12.08 | ₩2,659 | ₩2,673 | ₩2,659 | ₩2,673 | +0.55% | 2.1천 |
|---|
| 2025.12.05 | ₩2,538 | ₩2,645 | ₩2,538 | ₩2,645 | +4.21% | 2.8천 |
|---|
| 2025.12.04 | ₩2,565 | ₩2,645 | ₩2,552 | ₩2,645 | +3.13% | 4.9천 |
|---|
| 2025.12.03 | ₩2,538 | ₩2,585 | ₩2,538 | ₩2,585 | +1.84% | 6.5천 |
|---|
| 2025.12.02 | ₩2,672 | ₩2,672 | ₩2,532 | ₩2,618 | -2.00% | 1.1만 |
|---|
| 2025.12.01 | ₩2,712 | ₩2,712 | ₩2,538 | ₩2,538 | -6.40% | 4.2천 |
|---|
| 2025.11.28 | ₩2,605 | ₩2,712 | ₩2,485 | ₩2,578 | -1.03% | 1.9만 |
|---|
| 2025.11.26 | ₩2,739 | ₩2,872 | ₩2,565 | ₩2,592 | -5.37% | 4.8만 |
|---|
| 2025.11.25 | ₩2,418 | ₩2,725 | ₩2,418 | ₩2,685 | +11.05% | 6.6천 |
|---|
| 2025.11.24 | ₩2,512 | ₩2,739 | ₩2,271 | ₩2,512 | 0.00% | 9.7천 |
|---|
| 2025.11.21 | ₩2,525 | ₩2,525 | ₩2,351 | ₩2,433 | -3.65% | 8.9천 |
|---|
| 2025.11.20 | ₩2,472 | ₩2,525 | ₩2,405 | ₩2,525 | +2.16% | 5.1천 |
|---|
| 2025.11.19 | ₩2,365 | ₩2,365 | ₩2,244 | ₩2,341 | -1.02% | 5.7천 |
|---|
| 2025.11.18 | ₩2,284 | ₩2,345 | ₩2,284 | ₩2,311 | +1.17% | 8천 |
|---|
| 2025.11.17 | ₩2,191 | ₩2,485 | ₩2,191 | ₩2,338 | +6.71% | 3.2만 |
|---|
| 2025.11.14 | ₩2,311 | ₩2,458 | ₩2,138 | ₩2,191 | -5.20% | 4.6만 |
|---|
| 2025.11.13 | ₩2,044 | ₩2,365 | ₩2,004 | ₩2,311 | +13.07% | 8만 |
|---|
| 2025.11.12 | ₩2,138 | ₩2,325 | ₩1,937 | ₩2,204 | +3.12% | 6.2만 |
|---|
| 2025.11.11 | ₩1,804 | ₩2,305 | ₩1,710 | ₩2,138 | +18.52% | 6.1만 |
|---|
| 2025.11.10 | ₩2,057 | ₩2,057 | ₩1,670 | ₩1,817 | -11.69% | 10.4만 |
|---|
| 2025.11.07 | ₩2,311 | ₩2,345 | ₩1,830 | ₩1,905 | -17.57% | 6.5만 |
|---|
| 2025.11.06 | ₩2,338 | ₩2,378 | ₩2,271 | ₩2,331 | -0.29% | 1.8만 |
|---|
| 2025.11.05 | ₩2,458 | ₩2,645 | ₩2,338 | ₩2,405 | -2.17% | 1.3만 |
|---|
| 2025.11.04 | ₩2,618 | ₩2,713 | ₩2,472 | ₩2,472 | -5.61% | 3.5만 |
|---|
| 2025.11.03 | ₩2,819 | ₩2,819 | ₩2,605 | ₩2,618 | -7.11% | 2.5만 |
|---|
| 2025.10.31 | ₩2,725 | ₩2,846 | ₩2,538 | ₩2,816 | +3.33% | 2만 |
|---|
| 2025.10.30 | ₩2,779 | ₩2,899 | ₩2,735 | ₩2,739 | -1.44% | 2.1만 |
|---|
| 2025.10.29 | ₩2,859 | ₩2,939 | ₩2,739 | ₩2,779 | -2.80% | 4만 |
|---|
| 2025.10.28 | ₩2,926 | ₩3,059 | ₩2,765 | ₩2,799 | -4.34% | 1.5만 |
|---|
| 2025.10.27 | ₩2,765 | ₩3,006 | ₩2,712 | ₩2,899 | +4.83% | 5.3만 |
|---|
| 2025.10.24 | ₩2,458 | ₩2,859 | ₩2,446 | ₩2,765 | +12.50% | 8.1만 |
|---|
| 2025.10.23 | ₩2,472 | ₩2,525 | ₩2,391 | ₩2,418 | -2.16% | 3.2만 |
|---|
| 2025.10.22 | ₩2,458 | ₩2,577 | ₩2,391 | ₩2,406 | -2.12% | 1.9만 |
|---|
| 2025.10.21 | ₩2,391 | ₩2,525 | ₩2,391 | ₩2,445 | +2.23% | 1.2만 |
|---|
| 2025.10.20 | ₩2,680 | ₩2,685 | ₩2,405 | ₩2,445 | -8.77% | 3.1만 |
|---|
| 2025.10.17 | ₩2,485 | ₩2,805 | ₩2,338 | ₩2,672 | +7.53% | 13.2만 |
|---|
| 2025.10.16 | ₩2,805 | ₩2,872 | ₩2,405 | ₩2,451 | -12.62% | 9.6만 |
|---|
| 2025.10.15 | ₩2,712 | ₩3,554 | ₩2,712 | ₩2,872 | +5.91% | 34.2만 |
|---|
| 2025.10.14 | ₩2,739 | ₩3,273 | ₩2,715 | ₩2,926 | +6.83% | 7만 |
|---|
| 2025.10.13 | ₩3,180 | ₩3,467 | ₩3,019 | ₩3,139 | -1.26% | 7.2만 |
|---|
| 2025.10.10 | ₩3,447 | ₩3,473 | ₩3,153 | ₩3,153 | -8.53% | 8.1만 |
|---|