시장 데이터를 불러오는 중
전체 종목
Koss Corporation - Common Stock 과거 주가
Koss Corporation - Common Stock · KOSS · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Koss Corporation - Common Stock · KOSS · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,079 | ₩5,213 | ₩4,891 | ₩5,146 | +1.32% | 2.2만 |
| 2026.10.08 | ₩5,052 | ₩5,199 | ₩4,837 | ₩4,945 | -2.12% | 3.6만 |
| 2026.10.07 | ₩5,132 | ₩5,132 | ₩4,971 | ₩4,998 | -2.61% | 2.2만 |
| 2026.10.06 | ₩5,199 | ₩5,266 | ₩5,038 | ₩5,146 | -1.03% | 2.7만 |
| 2026.10.05 | ₩5,105 | ₩5,494 | ₩5,092 | ₩5,226 | +2.36% | 4.3만 |
| 2026.10.02 | ₩5,293 | ₩5,293 | ₩5,065 | ₩5,172 | -2.28% | 2.4만 |
| 2026.10.01 | ₩5,454 | ₩5,454 | ₩5,253 | ₩5,280 | -3.19% | 2.4만 |
| 2026.09.30 | ₩5,320 | ₩5,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,387 |
| +1.26% |
| 1.6만 |
| 2026.09.29 | ₩5,427 | ₩5,521 | ₩5,172 | ₩5,333 | -1.73% | 4만 |
|---|
| 2026.09.28 | ₩5,373 | ₩5,628 | ₩5,347 | ₩5,467 | +1.75% | 10만 |
|---|
| 2026.09.25 | ₩5,816 | ₩5,816 | ₩5,105 | ₩5,360 | -7.83% | 7.9만 |
|---|
| 2026.09.24 | ₩5,373 | ₩5,950 | ₩5,280 | ₩5,628 | +4.74% | 26.3만 |
|---|
| 2026.09.23 | ₩4,784 | ₩5,802 | ₩4,677 | ₩5,293 | +10.64% | 47.1만 |
|---|
| 2026.09.22 | ₩4,650 | ₩4,744 | ₩4,636 | ₩4,690 | +0.86% | 3.8만 |
|---|
| 2026.09.21 | ₩4,811 | ₩4,851 | ₩4,583 | ₩4,650 | -3.34% | 1.9만 |
|---|
| 2026.09.18 | ₩4,744 | ₩4,851 | ₩4,583 | ₩4,811 | +1.41% | 3만 |
|---|
| 2026.09.17 | ₩4,583 | ₩4,811 | ₩4,556 | ₩4,730 | +3.22% | 1.8만 |
|---|
| 2026.09.16 | ₩4,596 | ₩4,663 | ₩4,489 | ₩4,502 | -2.04% | 1.4만 |
|---|
| 2026.09.15 | ₩4,851 | ₩4,851 | ₩4,516 | ₩4,556 | -6.08% | 5.7천 |
|---|
| 2026.09.14 | ₩4,663 | ₩4,851 | ₩4,556 | ₩4,596 | -1.44% | 1.8만 |
|---|
| 2026.09.11 | ₩4,543 | ₩4,864 | ₩4,543 | ₩4,569 | +0.59% | 2.6만 |
|---|
| 2026.09.10 | ₩4,650 | ₩4,663 | ₩4,422 | ₩4,556 | -2.02% | 9.4천 |
|---|
| 2026.09.09 | ₩4,690 | ₩4,690 | ₩4,596 | ₩4,636 | -1.14% | 7.4천 |
|---|
| 2026.09.08 | ₩4,824 | ₩4,824 | ₩4,663 | ₩4,757 | -1.39% | 9천 |
|---|
| 2026.09.04 | ₩4,623 | ₩4,891 | ₩4,623 | ₩4,797 | +3.77% | 1.7만 |
|---|
| 2026.09.03 | ₩4,784 | ₩4,784 | ₩4,569 | ₩4,744 | -0.84% | 1.5만 |
|---|
| 2026.09.02 | ₩4,623 | ₩4,730 | ₩4,569 | ₩4,690 | +1.45% | 2.5만 |
|---|
| 2026.09.01 | ₩4,596 | ₩4,757 | ₩4,516 | ₩4,610 | +0.29% | 2만 |
|---|
| 2026.08.31 | ₩4,703 | ₩4,824 | ₩4,556 | ₩4,636 | -1.42% | 1.3만 |
|---|
| 2026.08.28 | ₩4,623 | ₩4,891 | ₩4,529 | ₩4,690 | +1.45% | 2.1만 |
|---|
| 2026.08.27 | ₩4,556 | ₩4,703 | ₩4,516 | ₩4,583 | +0.59% | 3.1만 |
|---|
| 2026.08.26 | ₩4,650 | ₩4,757 | ₩4,556 | ₩4,610 | -0.86% | 1.6만 |
|---|
| 2026.08.25 | ₩4,690 | ₩4,717 | ₩4,556 | ₩4,623 | -1.43% | 1.7만 |
|---|
| 2026.08.24 | ₩4,757 | ₩4,811 | ₩4,690 | ₩4,690 | -1.41% | 1.5만 |
|---|
| 2026.08.21 | ₩4,690 | ₩4,837 | ₩4,690 | ₩4,784 | +2.00% | 1.6만 |
|---|
| 2026.08.20 | ₩4,757 | ₩4,904 | ₩4,610 | ₩4,610 | -3.10% | 1.8만 |
|---|
| 2026.08.19 | ₩4,864 | ₩4,864 | ₩4,770 | ₩4,770 | -1.93% | 9.8천 |
|---|
| 2026.08.18 | ₩4,971 | ₩4,971 | ₩4,717 | ₩4,797 | -3.50% | 2.2만 |
|---|
| 2026.08.17 | ₩4,931 | ₩5,065 | ₩4,931 | ₩4,958 | +0.54% | 8.6천 |
|---|
| 2026.08.14 | ₩4,998 | ₩5,025 | ₩4,958 | ₩5,025 | +0.54% | 1.9만 |
|---|
| 2026.08.13 | ₩4,998 | ₩4,998 | ₩4,891 | ₩4,918 | -1.61% | 1.3만 |
|---|
| 2026.08.12 | ₩4,971 | ₩5,038 | ₩4,891 | ₩4,891 | -1.62% | 5.7천 |
|---|
| 2026.08.11 | ₩5,025 | ₩5,065 | ₩4,958 | ₩5,012 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩4,998 | ₩5,132 | ₩4,998 | ₩5,065 | +1.34% | 6.8천 |
|---|
| 2026.08.07 | ₩4,878 | ₩5,065 | ₩4,878 | ₩4,985 | +2.20% | 7.5천 |
|---|
| 2026.08.06 | ₩4,931 | ₩5,052 | ₩4,931 | ₩4,998 | +1.36% | 7.3천 |
|---|
| 2026.08.05 | ₩5,025 | ₩5,065 | ₩4,945 | ₩4,998 | -0.53% | 1.6만 |
|---|
| 2026.08.04 | ₩4,998 | ₩5,025 | ₩4,958 | ₩4,958 | -0.80% | 1.7만 |
|---|
| 2026.08.03 | ₩5,079 | ₩5,079 | ₩4,931 | ₩4,998 | -1.58% | 4.7만 |
|---|
| 2026.07.31 | ₩4,971 | ₩5,105 | ₩4,931 | ₩4,931 | -0.81% | 1.3만 |
|---|
| 2026.07.30 | ₩4,931 | ₩5,079 | ₩4,904 | ₩4,931 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩4,931 | ₩5,012 | ₩4,864 | ₩4,864 | -1.36% | 2만 |
|---|
| 2026.07.28 | ₩4,945 | ₩5,092 | ₩4,904 | ₩4,985 | +0.81% | 1.6만 |
|---|
| 2026.07.27 | ₩5,038 | ₩5,052 | ₩4,904 | ₩4,904 | -2.66% | 1.4만 |
|---|
| 2026.07.24 | ₩5,146 | ₩5,146 | ₩4,891 | ₩5,025 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩5,092 | ₩5,172 | ₩4,971 | ₩5,038 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩5,146 | ₩5,172 | ₩4,998 | ₩5,172 | +0.52% | 1.4만 |
|---|
| 2026.07.21 | ₩5,092 | ₩5,132 | ₩4,998 | ₩5,092 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,065 | ₩5,172 | ₩5,012 | ₩5,038 | -0.53% | 1.3만 |
|---|
| 2026.07.17 | ₩5,119 | ₩5,226 | ₩5,065 | ₩5,092 | -0.52% | 2.4만 |
|---|
| 2026.07.16 | ₩5,266 | ₩5,400 | ₩5,092 | ₩5,172 | -1.78% | 2만 |
|---|
| 2026.07.15 | ₩5,119 | ₩5,320 | ₩5,119 | ₩5,320 | +3.93% | 1.3만 |
|---|
| 2026.07.14 | ₩5,226 | ₩5,293 | ₩5,012 | ₩5,079 | -2.82% | 4.7만 |
|---|
| 2026.07.13 | ₩5,266 | ₩5,320 | ₩5,226 | ₩5,226 | -0.76% | 5.1천 |
|---|
| 2026.07.10 | ₩5,199 | ₩5,293 | ₩5,119 | ₩5,293 | +1.80% | 1.8만 |
|---|
| 2026.07.09 | ₩5,092 | ₩5,347 | ₩5,079 | ₩5,186 | +1.84% | 1.8만 |
|---|
| 2026.07.08 | ₩5,213 | ₩5,293 | ₩5,079 | ₩5,119 | -1.80% | 2.1만 |
|---|
| 2026.07.07 | ₩5,481 | ₩5,481 | ₩5,253 | ₩5,253 | -4.16% | 2.4만 |
|---|
| 2026.07.06 | ₩5,400 | ₩5,534 | ₩5,213 | ₩5,481 | +1.49% | 4.6만 |
|---|
| 2026.07.02 | ₩5,293 | ₩5,387 | ₩5,172 | ₩5,320 | +0.51% | 4.6천 |
|---|
| 2026.07.01 | ₩5,360 | ₩5,467 | ₩5,226 | ₩5,226 | -2.50% | 2.5만 |
|---|
| 2026.06.30 | ₩5,293 | ₩5,561 | ₩5,293 | ₩5,373 | +1.52% | 1.2만 |
|---|
| 2026.06.29 | ₩5,333 | ₩5,347 | ₩5,239 | ₩5,347 | +0.25% | 6천 |
|---|
| 2026.06.26 | ₩5,320 | ₩5,347 | ₩5,226 | ₩5,347 | +0.50% | 2.5만 |
|---|
| 2026.06.25 | ₩5,280 | ₩5,360 | ₩5,105 | ₩5,293 | +0.25% | 2.7만 |
|---|
| 2026.06.24 | ₩5,266 | ₩5,440 | ₩5,266 | ₩5,373 | +2.04% | 1.7만 |
|---|
| 2026.06.23 | ₩5,266 | ₩5,347 | ₩5,159 | ₩5,333 | +1.27% | 1.7만 |
|---|
| 2026.06.22 | ₩5,306 | ₩5,347 | ₩5,186 | ₩5,266 | -0.76% | 1.9만 |
|---|
| 2026.06.18 | ₩5,427 | ₩5,521 | ₩5,320 | ₩5,400 | -0.49% | 4.6만 |
|---|
| 2026.06.17 | ₩5,360 | ₩5,467 | ₩5,213 | ₩5,293 | -1.25% | 2.4만 |
|---|
| 2026.06.16 | ₩5,226 | ₩5,400 | ₩5,159 | ₩5,333 | +2.05% | 2.1만 |
|---|
| 2026.06.15 | ₩5,306 | ₩5,494 | ₩5,092 | ₩5,092 | -4.04% | 3.5만 |
|---|
| 2026.06.12 | ₩5,320 | ₩5,373 | ₩5,239 | ₩5,239 | -1.51% | 1.6만 |
|---|
| 2026.06.11 | ₩5,333 | ₩5,373 | ₩5,239 | ₩5,373 | +0.75% | 2만 |
|---|
| 2026.06.10 | ₩5,333 | ₩5,414 | ₩5,239 | ₩5,239 | -1.76% | 4.1만 |
|---|
| 2026.06.09 | ₩5,494 | ₩5,574 | ₩5,333 | ₩5,333 | -2.93% | 2.5만 |
|---|
| 2026.06.08 | ₩5,333 | ₩5,494 | ₩5,253 | ₩5,481 | +2.76% | 2.3만 |
|---|
| 2026.06.05 | ₩5,414 | ₩5,467 | ₩5,253 | ₩5,333 | -1.49% | 2만 |
|---|
| 2026.06.04 | ₩5,347 | ₩5,494 | ₩5,347 | ₩5,454 | +2.01% | 1.5만 |
|---|
| 2026.06.03 | ₩5,454 | ₩5,467 | ₩5,347 | ₩5,414 | -0.74% | 1.6만 |
|---|
| 2026.06.02 | ₩5,574 | ₩5,695 | ₩5,427 | ₩5,454 | -2.16% | 2.7만 |
|---|
| 2026.06.01 | ₩5,467 | ₩5,682 | ₩5,333 | ₩5,668 | +3.68% | 3.8만 |
|---|
| 2026.05.29 | ₩5,387 | ₩5,574 | ₩5,387 | ₩5,467 | +1.49% | 1.4만 |
|---|
| 2026.05.28 | ₩5,440 | ₩5,561 | ₩5,400 | ₩5,467 | +0.49% | 1.3만 |
|---|
| 2026.05.27 | ₩5,561 | ₩5,628 | ₩5,387 | ₩5,387 | -3.13% | 2만 |
|---|
| 2026.05.26 | ₩5,320 | ₩5,708 | ₩5,320 | ₩5,615 | +5.54% | 4.9만 |
|---|
| 2026.05.22 | ₩5,561 | ₩5,615 | ₩5,320 | ₩5,320 | -4.34% | 3.6만 |
|---|
| 2026.05.21 | ₩5,360 | ₩5,521 | ₩5,186 | ₩5,521 | +3.00% | 1.8만 |
|---|
| 2026.05.20 | ₩5,253 | ₩5,494 | ₩5,172 | ₩5,360 | +2.04% | 1.8만 |
|---|
| 2026.05.19 | ₩5,320 | ₩5,347 | ₩5,199 | ₩5,266 | -1.01% | 1.2만 |
|---|
| 2026.05.18 | ₩5,306 | ₩5,400 | ₩5,172 | ₩5,306 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩5,213 | ₩5,507 | ₩5,119 | ₩5,172 | -0.77% | 2.7만 |
|---|
| 2026.05.14 | ₩5,105 | ₩5,293 | ₩5,105 | ₩5,186 | +1.57% | 1.4만 |
|---|
| 2026.05.13 | ₩5,159 | ₩5,266 | ₩5,079 | ₩5,092 | -1.30% | 2.3만 |
|---|
| 2026.05.12 | ₩5,159 | ₩5,280 | ₩5,025 | ₩5,280 | +2.34% | 3.5만 |
|---|
| 2026.05.11 | ₩5,534 | ₩5,534 | ₩5,025 | ₩5,226 | -5.57% | 8.2만 |
|---|
| 2026.05.08 | ₩5,655 | ₩5,789 | ₩5,534 | ₩5,574 | -1.42% | 2.1만 |
|---|
| 2026.05.07 | ₩5,896 | ₩5,896 | ₩5,601 | ₩5,601 | -5.00% | 1.2만 |
|---|
| 2026.05.06 | ₩5,842 | ₩5,963 | ₩5,762 | ₩5,762 | -1.38% | 1.4만 |
|---|
| 2026.05.05 | ₩5,735 | ₩5,909 | ₩5,628 | ₩5,909 | +3.04% | 3만 |
|---|
| 2026.05.04 | ₩5,923 | ₩6,124 | ₩5,628 | ₩5,655 | -4.52% | 3.3만 |
|---|
| 2026.05.01 | ₩5,655 | ₩5,990 | ₩5,561 | ₩5,842 | +3.32% | 1.8만 |
|---|
| 2026.04.30 | ₩5,615 | ₩5,802 | ₩5,507 | ₩5,802 | +3.34% | 1만 |
|---|
| 2026.04.29 | ₩5,762 | ₩5,762 | ₩5,440 | ₩5,601 | -2.79% | 2.3만 |
|---|
| 2026.04.28 | ₩5,521 | ₩5,856 | ₩5,521 | ₩5,762 | +4.37% | 8.1천 |
|---|
| 2026.04.27 | ₩5,909 | ₩5,950 | ₩5,534 | ₩5,829 | -1.36% | 1.2만 |
|---|
| 2026.04.24 | ₩6,084 | ₩6,110 | ₩5,708 | ₩5,923 | -2.64% | 2.9만 |
|---|
| 2026.04.23 | ₩5,923 | ₩6,472 | ₩5,909 | ₩6,003 | +1.36% | 7.5만 |
|---|
| 2026.04.22 | ₩5,601 | ₩5,963 | ₩5,561 | ₩5,802 | +3.59% | 6.8만 |
|---|
| 2026.04.21 | ₩5,534 | ₩5,708 | ₩5,414 | ₩5,668 | +2.42% | 9.9만 |
|---|
| 2026.04.20 | ₩5,534 | ₩5,615 | ₩5,347 | ₩5,534 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩5,561 | ₩5,615 | ₩5,387 | ₩5,588 | +0.48% | 3.7만 |
|---|
| 2026.04.16 | ₩5,615 | ₩5,708 | ₩5,454 | ₩5,494 | -2.15% | 5.3만 |
|---|
| 2026.04.15 | ₩5,079 | ₩5,387 | ₩5,079 | ₩5,387 | +6.07% | 2.8만 |
|---|
| 2026.04.14 | ₩5,119 | ₩5,253 | ₩5,119 | ₩5,253 | +2.62% | 9.9천 |
|---|
| 2026.04.13 | ₩5,199 | ₩5,226 | ₩5,159 | ₩5,172 | -0.52% | 1.1만 |
|---|
| 2026.04.10 | ₩5,199 | ₩5,199 | ₩5,132 | ₩5,172 | -0.52% | 5.6천 |
|---|
| 2026.04.09 | ₩5,213 | ₩5,280 | ₩5,092 | ₩5,172 | -0.77% | 2.1만 |
|---|
| 2026.04.08 | ₩5,159 | ₩5,360 | ₩4,958 | ₩5,092 | -1.30% | 2.4만 |
|---|
| 2026.04.07 | ₩5,079 | ₩5,132 | ₩4,918 | ₩5,052 | -0.53% | 1.1만 |
|---|
| 2026.04.06 | ₩4,878 | ₩5,213 | ₩4,878 | ₩5,092 | +4.40% | 1.2만 |
|---|
| 2026.04.02 | ₩4,851 | ₩5,025 | ₩4,797 | ₩4,931 | +1.66% | 7.9천 |
|---|
| 2026.04.01 | ₩4,945 | ₩5,132 | ₩4,945 | ₩5,012 | +1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩4,717 | ₩5,092 | ₩4,717 | ₩4,797 | +1.70% | 8.8천 |
|---|
| 2026.03.30 | ₩4,918 | ₩4,918 | ₩4,690 | ₩4,690 | -4.63% | 2.2만 |
|---|
| 2026.03.27 | ₩5,052 | ₩5,132 | ₩4,770 | ₩4,824 | -4.51% | 1.2만 |
|---|
| 2026.03.26 | ₩5,293 | ₩5,306 | ₩4,998 | ₩5,012 | -5.32% | 1.8만 |
|---|
| 2026.03.25 | ₩5,373 | ₩5,373 | ₩5,213 | ₩5,266 | -2.00% | 6.7천 |
|---|
| 2026.03.24 | ₩5,373 | ₩5,440 | ₩5,293 | ₩5,320 | -1.00% | 2만 |
|---|
| 2026.03.23 | ₩4,945 | ₩5,440 | ₩4,837 | ₩5,373 | +8.67% | 3.9만 |
|---|
| 2026.03.20 | ₩5,293 | ₩5,293 | ₩4,837 | ₩4,851 | -8.35% | 4.6만 |
|---|
| 2026.03.19 | ₩5,347 | ₩5,347 | ₩5,025 | ₩5,226 | -2.26% | 5.3만 |
|---|
| 2026.03.18 | ₩5,293 | ₩5,360 | ₩5,253 | ₩5,253 | -0.76% | 9.5천 |
|---|
| 2026.03.17 | ₩5,347 | ₩5,534 | ₩5,306 | ₩5,306 | -0.75% | 3만 |
|---|
| 2026.03.16 | ₩5,333 | ₩5,440 | ₩5,239 | ₩5,253 | -1.51% | 2.7만 |
|---|
| 2026.03.13 | ₩5,266 | ₩5,347 | ₩5,239 | ₩5,239 | -0.51% | 2.7만 |
|---|
| 2026.03.12 | ₩5,427 | ₩5,481 | ₩5,226 | ₩5,253 | -3.21% | 3.4만 |
|---|
| 2026.03.11 | ₩5,561 | ₩5,561 | ₩5,467 | ₩5,467 | -1.69% | 2만 |
|---|
| 2026.03.10 | ₩5,427 | ₩5,615 | ₩5,427 | ₩5,494 | +1.23% | 1.5만 |
|---|
| 2026.03.09 | ₩5,454 | ₩5,561 | ₩5,373 | ₩5,440 | -0.25% | 2.5만 |
|---|
| 2026.03.06 | ₩5,440 | ₩5,561 | ₩5,440 | ₩5,507 | +1.23% | 1.1만 |
|---|
| 2026.03.05 | ₩5,548 | ₩5,628 | ₩5,440 | ₩5,454 | -1.69% | 1.4만 |
|---|
| 2026.03.04 | ₩5,548 | ₩5,641 | ₩5,534 | ₩5,628 | +1.45% | 1.1만 |
|---|
| 2026.03.03 | ₩5,494 | ₩5,641 | ₩5,494 | ₩5,588 | +1.71% | 2만 |
|---|
| 2026.03.02 | ₩5,521 | ₩5,574 | ₩5,440 | ₩5,494 | -0.49% | 8.3천 |
|---|
| 2026.02.27 | ₩5,467 | ₩5,534 | ₩5,373 | ₩5,534 | +1.23% | 2.6만 |
|---|
| 2026.02.26 | ₩5,601 | ₩5,655 | ₩5,467 | ₩5,467 | -2.39% | 1.8만 |
|---|
| 2026.02.25 | ₩5,708 | ₩5,722 | ₩5,494 | ₩5,601 | -1.88% | 2.2만 |
|---|
| 2026.02.24 | ₩5,615 | ₩5,802 | ₩5,615 | ₩5,708 | +1.67% | 1.1만 |
|---|
| 2026.02.23 | ₩5,722 | ₩5,883 | ₩5,574 | ₩5,601 | -2.11% | 8.4천 |
|---|
| 2026.02.20 | ₩5,574 | ₩5,829 | ₩5,534 | ₩5,708 | +2.40% | 1.3만 |
|---|
| 2026.02.19 | ₩5,615 | ₩5,655 | ₩5,481 | ₩5,588 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩5,574 | ₩5,749 | ₩5,548 | ₩5,574 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩5,829 | ₩5,909 | ₩5,534 | ₩5,561 | -4.60% | 6.5만 |
|---|
| 2026.02.13 | ₩5,816 | ₩5,976 | ₩5,762 | ₩5,869 | +0.92% | 1만 |
|---|
| 2026.02.12 | ₩5,883 | ₩6,003 | ₩5,762 | ₩5,802 | -1.37% | 1.6만 |
|---|
| 2026.02.11 | ₩6,137 | ₩6,137 | ₩5,856 | ₩5,896 | -3.93% | 1.9만 |
|---|
| 2026.02.10 | ₩6,177 | ₩6,231 | ₩6,097 | ₩6,097 | -1.30% | 2.3만 |
|---|
| 2026.02.09 | ₩6,097 | ₩6,218 | ₩6,097 | ₩6,137 | +0.66% | 2.8만 |
|---|
| 2026.02.06 | ₩6,177 | ₩6,365 | ₩6,110 | ₩6,271 | +1.52% | 1.9만 |
|---|
| 2026.02.05 | ₩6,365 | ₩6,633 | ₩6,030 | ₩6,124 | -3.79% | 6.2만 |
|---|
| 2026.02.04 | ₩6,164 | ₩6,486 | ₩6,164 | ₩6,419 | +4.13% | 1.9만 |
|---|
| 2026.02.03 | ₩6,486 | ₩6,566 | ₩6,030 | ₩6,191 | -4.55% | 6.2만 |
|---|
| 2026.02.02 | ₩5,789 | ₩6,499 | ₩5,775 | ₩6,459 | +11.57% | 10.5만 |
|---|
| 2026.01.30 | ₩6,057 | ₩6,097 | ₩5,775 | ₩5,802 | -4.20% | 2만 |
|---|
| 2026.01.29 | ₩5,829 | ₩6,338 | ₩5,802 | ₩6,017 | +3.22% | 10만 |
|---|
| 2026.01.28 | ₩5,842 | ₩5,976 | ₩5,775 | ₩5,829 | -0.23% | 1.6만 |
|---|
| 2026.01.27 | ₩6,043 | ₩6,057 | ₩5,789 | ₩5,883 | -2.66% | 2.2만 |
|---|
| 2026.01.26 | ₩5,923 | ₩6,244 | ₩5,735 | ₩6,030 | +1.81% | 7만 |
|---|
| 2026.01.23 | ₩6,057 | ₩6,285 | ₩5,909 | ₩5,923 | -2.21% | 2.7만 |
|---|
| 2026.01.22 | ₩6,097 | ₩6,311 | ₩5,963 | ₩6,017 | -1.32% | 5.3만 |
|---|
| 2026.01.21 | ₩5,789 | ₩6,057 | ₩5,789 | ₩6,057 | +4.63% | 2.9만 |
|---|
| 2026.01.20 | ₩5,869 | ₩5,990 | ₩5,735 | ₩5,735 | -2.28% | 1.1만 |
|---|
| 2026.01.16 | ₩5,963 | ₩6,110 | ₩5,829 | ₩5,990 | +0.45% | 4.6만 |
|---|
| 2026.01.15 | ₩5,816 | ₩5,990 | ₩5,816 | ₩5,883 | +1.15% | 2만 |
|---|
| 2026.01.14 | ₩5,775 | ₩5,976 | ₩5,695 | ₩5,816 | +0.70% | 2.2만 |
|---|
| 2026.01.13 | ₩6,070 | ₩6,191 | ₩5,682 | ₩5,789 | -4.64% | 4.9만 |
|---|
| 2026.01.12 | ₩5,816 | ₩6,271 | ₩5,816 | ₩6,070 | +4.38% | 4.6만 |
|---|
| 2026.01.09 | ₩5,775 | ₩6,258 | ₩5,641 | ₩5,856 | +1.39% | 18.8만 |
|---|
| 2026.01.08 | ₩5,641 | ₩5,856 | ₩5,641 | ₩5,775 | +2.38% | 4.8만 |
|---|
| 2026.01.07 | ₩5,802 | ₩5,909 | ₩5,574 | ₩5,735 | -1.15% | 3.6만 |
|---|
| 2026.01.06 | ₩5,963 | ₩6,231 | ₩5,735 | ₩5,735 | -3.82% | 12.4만 |
|---|
| 2026.01.05 | ₩5,749 | ₩6,298 | ₩5,749 | ₩6,003 | +4.43% | 13.2만 |
|---|
| 2026.01.02 | ₩5,574 | ₩5,896 | ₩5,561 | ₩5,816 | +4.33% | 3.1만 |
|---|
| 2025.12.31 | ₩5,615 | ₩5,695 | ₩5,521 | ₩5,548 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩5,762 | ₩5,923 | ₩5,628 | ₩5,628 | -2.33% | 4.3만 |
|---|
| 2025.12.29 | ₩5,896 | ₩5,909 | ₩5,762 | ₩5,775 | -2.05% | 2.6만 |
|---|
| 2025.12.26 | ₩5,976 | ₩6,017 | ₩5,909 | ₩6,017 | +0.67% | 1.7만 |
|---|
| 2025.12.24 | ₩5,976 | ₩6,030 | ₩5,909 | ₩5,976 | 0.00% | 6.2천 |
|---|
| 2025.12.23 | ₩5,896 | ₩6,030 | ₩5,829 | ₩5,990 | +1.59% | 2.6만 |
|---|
| 2025.12.22 | ₩5,842 | ₩6,164 | ₩5,842 | ₩5,923 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,030 | ₩6,218 | ₩5,708 | ₩5,735 | -4.89% | 7.2만 |
|---|
| 2025.12.18 | ₩6,043 | ₩6,432 | ₩5,909 | ₩6,084 | +0.67% | 14.7만 |
|---|
| 2025.12.17 | ₩6,043 | ₩6,191 | ₩5,909 | ₩6,030 | -0.22% | 4만 |
|---|
| 2025.12.16 | ₩6,084 | ₩6,231 | ₩6,043 | ₩6,043 | -0.66% | 1.5만 |
|---|
| 2025.12.15 | ₩6,191 | ₩6,231 | ₩6,030 | ₩6,164 | -0.43% | 3.3만 |
|---|
| 2025.12.12 | ₩6,298 | ₩6,325 | ₩6,137 | ₩6,137 | -2.55% | 1.6만 |
|---|
| 2025.12.11 | ₩6,191 | ₩6,378 | ₩6,177 | ₩6,325 | +2.16% | 1.3만 |
|---|
| 2025.12.10 | ₩6,298 | ₩6,512 | ₩6,204 | ₩6,231 | -1.06% | 2.2만 |
|---|
| 2025.12.09 | ₩6,151 | ₩6,392 | ₩6,151 | ₩6,392 | +3.92% | 2.5만 |
|---|
| 2025.12.08 | ₩6,646 | ₩6,646 | ₩6,110 | ₩6,151 | -7.46% | 8.4만 |
|---|
| 2025.12.05 | ₩6,553 | ₩6,566 | ₩6,459 | ₩6,459 | -1.43% | 1.9만 |
|---|
| 2025.12.04 | ₩6,512 | ₩6,606 | ₩6,432 | ₩6,499 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩6,566 | ₩6,660 | ₩6,445 | ₩6,620 | +0.82% | 2.2만 |
|---|
| 2025.12.02 | ₩6,620 | ₩6,687 | ₩6,512 | ₩6,566 | -0.81% | 2만 |
|---|
| 2025.12.01 | ₩6,593 | ₩6,673 | ₩6,472 | ₩6,499 | -1.42% | 1.1만 |
|---|
| 2025.11.28 | ₩6,419 | ₩6,781 | ₩6,419 | ₩6,781 | +5.64% | 2.5만 |
|---|
| 2025.11.26 | ₩6,472 | ₩6,593 | ₩6,311 | ₩6,445 | -0.41% | 2.8만 |
|---|
| 2025.11.25 | ₩6,311 | ₩6,579 | ₩6,244 | ₩6,432 | +1.91% | 2.3만 |
|---|
| 2025.11.24 | ₩6,191 | ₩6,352 | ₩6,191 | ₩6,191 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,097 | ₩6,459 | ₩6,030 | ₩6,244 | +2.42% | 5.7만 |
|---|
| 2025.11.20 | ₩6,191 | ₩6,325 | ₩6,057 | ₩6,124 | -1.08% | 1.5만 |
|---|
| 2025.11.19 | ₩6,218 | ₩6,298 | ₩6,110 | ₩6,191 | -0.43% | 1.3만 |
|---|
| 2025.11.18 | ₩6,352 | ₩6,352 | ₩6,177 | ₩6,218 | -2.11% | 1.3만 |
|---|
| 2025.11.17 | ₩6,459 | ₩6,526 | ₩6,231 | ₩6,365 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩6,352 | ₩6,687 | ₩6,352 | ₩6,459 | +1.69% | 1.1만 |
|---|
| 2025.11.13 | ₩6,687 | ₩6,687 | ₩6,365 | ₩6,432 | -3.81% | 2.2만 |
|---|
| 2025.11.12 | ₩6,673 | ₩6,794 | ₩6,539 | ₩6,593 | -1.20% | 2.3만 |
|---|
| 2025.11.11 | ₩6,821 | ₩6,821 | ₩6,472 | ₩6,714 | -1.57% | 3.4만 |
|---|
| 2025.11.10 | ₩6,137 | ₩6,834 | ₩6,137 | ₩6,821 | +11.14% | 7.2만 |
|---|
| 2025.11.07 | ₩5,963 | ₩6,097 | ₩5,816 | ₩6,030 | +1.12% | 3.4만 |
|---|
| 2025.11.06 | ₩6,325 | ₩6,405 | ₩5,976 | ₩6,084 | -3.81% | 2.5만 |
|---|
| 2025.11.05 | ₩6,177 | ₩6,378 | ₩6,164 | ₩6,311 | +2.17% | 2.7만 |
|---|
| 2025.11.04 | ₩6,311 | ₩6,539 | ₩6,151 | ₩6,177 | -2.12% | 5.2만 |
|---|
| 2025.11.03 | ₩6,445 | ₩6,499 | ₩6,325 | ₩6,405 | -0.62% | 1.8만 |
|---|
| 2025.10.31 | ₩6,955 | ₩6,955 | ₩6,445 | ₩6,472 | -6.94% | 4.2만 |
|---|
| 2025.10.30 | ₩6,566 | ₩6,566 | ₩6,365 | ₩6,419 | -2.24% | 3만 |
|---|
| 2025.10.29 | ₩6,714 | ₩6,727 | ₩6,512 | ₩6,553 | -2.40% | 2.7만 |
|---|
| 2025.10.28 | ₩6,767 | ₩6,915 | ₩6,700 | ₩6,781 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩6,901 | ₩7,102 | ₩6,754 | ₩6,807 | -1.36% | 5.5만 |
|---|
| 2025.10.24 | ₩6,955 | ₩6,982 | ₩6,767 | ₩6,955 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩6,687 | ₩6,861 | ₩6,673 | ₩6,754 | +1.00% | 3만 |
|---|
| 2025.10.22 | ₩7,317 | ₩7,491 | ₩6,499 | ₩6,660 | -8.97% | 15.4만 |
|---|
| 2025.10.21 | ₩6,700 | ₩7,370 | ₩6,700 | ₩7,343 | +9.60% | 12.2만 |
|---|
| 2025.10.20 | ₩6,606 | ₩6,781 | ₩6,566 | ₩6,687 | +1.22% | 2.7만 |
|---|
| 2025.10.17 | ₩6,941 | ₩7,062 | ₩6,325 | ₩6,579 | -5.21% | 8.8만 |
|---|
| 2025.10.16 | ₩7,209 | ₩7,384 | ₩6,941 | ₩6,941 | -3.72% | 3.1만 |
|---|
| 2025.10.15 | ₩6,928 | ₩7,638 | ₩6,915 | ₩7,236 | +4.45% | 24.2만 |
|---|
| 2025.10.14 | ₩6,499 | ₩6,901 | ₩6,459 | ₩6,848 | +5.36% | 2.1만 |
|---|
| 2025.10.13 | ₩6,579 | ₩6,834 | ₩6,539 | ₩6,620 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩6,606 | ₩6,740 | ₩6,486 | ₩6,512 | -1.42% | 4만 |
|---|