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 | ₩5,084 | ₩5,218 | ₩4,896 | ₩5,151 | +1.32% | 2.2만 |
| 2026.10.08 | ₩5,057 | ₩5,204 | ₩4,842 | ₩4,950 | -2.12% | 3.6만 |
| 2026.10.07 | ₩5,137 | ₩5,137 | ₩4,976 | ₩5,003 | -2.61% | 2.2만 |
| 2026.10.06 | ₩5,204 | ₩5,271 | ₩5,043 | ₩5,151 | -1.03% | 2.7만 |
| 2026.10.05 | ₩5,110 | ₩5,499 | ₩5,097 | ₩5,231 | +2.36% | 4.3만 |
| 2026.10.02 | ₩5,298 | ₩5,298 | ₩5,070 | ₩5,178 | -2.28% | 2.4만 |
| 2026.10.01 | ₩5,459 | ₩5,459 | ₩5,258 | ₩5,285 | -3.19% | 2.4만 |
| 2026.09.30 | ₩5,325 | ₩5,406 | ₩5,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,392 |
| +1.26% |
| 1.6만 |
| 2026.09.29 | ₩5,432 | ₩5,526 | ₩5,178 | ₩5,338 | -1.73% | 4만 |
|---|
| 2026.09.28 | ₩5,379 | ₩5,634 | ₩5,352 | ₩5,473 | +1.75% | 10만 |
|---|
| 2026.09.25 | ₩5,821 | ₩5,821 | ₩5,110 | ₩5,365 | -7.83% | 7.9만 |
|---|
| 2026.09.24 | ₩5,379 | ₩5,956 | ₩5,285 | ₩5,634 | +4.74% | 26.3만 |
|---|
| 2026.09.23 | ₩4,789 | ₩5,808 | ₩4,681 | ₩5,298 | +10.64% | 47.1만 |
|---|
| 2026.09.22 | ₩4,654 | ₩4,748 | ₩4,641 | ₩4,695 | +0.86% | 3.8만 |
|---|
| 2026.09.21 | ₩4,815 | ₩4,856 | ₩4,587 | ₩4,654 | -3.34% | 1.9만 |
|---|
| 2026.09.18 | ₩4,748 | ₩4,856 | ₩4,587 | ₩4,815 | +1.41% | 3만 |
|---|
| 2026.09.17 | ₩4,587 | ₩4,815 | ₩4,561 | ₩4,735 | +3.22% | 1.8만 |
|---|
| 2026.09.16 | ₩4,601 | ₩4,668 | ₩4,493 | ₩4,507 | -2.04% | 1.4만 |
|---|
| 2026.09.15 | ₩4,856 | ₩4,856 | ₩4,520 | ₩4,561 | -6.08% | 5.7천 |
|---|
| 2026.09.14 | ₩4,668 | ₩4,856 | ₩4,561 | ₩4,601 | -1.44% | 1.8만 |
|---|
| 2026.09.11 | ₩4,547 | ₩4,869 | ₩4,547 | ₩4,574 | +0.59% | 2.6만 |
|---|
| 2026.09.10 | ₩4,654 | ₩4,668 | ₩4,426 | ₩4,561 | -2.02% | 9.4천 |
|---|
| 2026.09.09 | ₩4,695 | ₩4,695 | ₩4,601 | ₩4,641 | -1.14% | 7.4천 |
|---|
| 2026.09.08 | ₩4,829 | ₩4,829 | ₩4,668 | ₩4,762 | -1.39% | 9천 |
|---|
| 2026.09.04 | ₩4,628 | ₩4,896 | ₩4,628 | ₩4,802 | +3.77% | 1.7만 |
|---|
| 2026.09.03 | ₩4,789 | ₩4,789 | ₩4,574 | ₩4,748 | -0.84% | 1.5만 |
|---|
| 2026.09.02 | ₩4,628 | ₩4,735 | ₩4,574 | ₩4,695 | +1.45% | 2.5만 |
|---|
| 2026.09.01 | ₩4,601 | ₩4,762 | ₩4,520 | ₩4,614 | +0.29% | 2만 |
|---|
| 2026.08.31 | ₩4,708 | ₩4,829 | ₩4,561 | ₩4,641 | -1.42% | 1.3만 |
|---|
| 2026.08.28 | ₩4,628 | ₩4,896 | ₩4,534 | ₩4,695 | +1.45% | 2.1만 |
|---|
| 2026.08.27 | ₩4,561 | ₩4,708 | ₩4,520 | ₩4,587 | +0.59% | 3.1만 |
|---|
| 2026.08.26 | ₩4,654 | ₩4,762 | ₩4,561 | ₩4,614 | -0.86% | 1.6만 |
|---|
| 2026.08.25 | ₩4,695 | ₩4,721 | ₩4,561 | ₩4,628 | -1.43% | 1.7만 |
|---|
| 2026.08.24 | ₩4,762 | ₩4,815 | ₩4,695 | ₩4,695 | -1.41% | 1.5만 |
|---|
| 2026.08.21 | ₩4,695 | ₩4,842 | ₩4,695 | ₩4,789 | +2.00% | 1.6만 |
|---|
| 2026.08.20 | ₩4,762 | ₩4,909 | ₩4,614 | ₩4,614 | -3.10% | 1.8만 |
|---|
| 2026.08.19 | ₩4,869 | ₩4,869 | ₩4,775 | ₩4,775 | -1.93% | 9.8천 |
|---|
| 2026.08.18 | ₩4,976 | ₩4,976 | ₩4,721 | ₩4,802 | -3.50% | 2.2만 |
|---|
| 2026.08.17 | ₩4,936 | ₩5,070 | ₩4,936 | ₩4,963 | +0.54% | 8.6천 |
|---|
| 2026.08.14 | ₩5,003 | ₩5,030 | ₩4,963 | ₩5,030 | +0.54% | 1.9만 |
|---|
| 2026.08.13 | ₩5,003 | ₩5,003 | ₩4,896 | ₩4,923 | -1.61% | 1.3만 |
|---|
| 2026.08.12 | ₩4,976 | ₩5,043 | ₩4,896 | ₩4,896 | -1.62% | 5.7천 |
|---|
| 2026.08.11 | ₩5,030 | ₩5,070 | ₩4,963 | ₩5,017 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩5,003 | ₩5,137 | ₩5,003 | ₩5,070 | +1.34% | 6.8천 |
|---|
| 2026.08.07 | ₩4,882 | ₩5,070 | ₩4,882 | ₩4,990 | +2.20% | 7.5천 |
|---|
| 2026.08.06 | ₩4,936 | ₩5,057 | ₩4,936 | ₩5,003 | +1.36% | 7.3천 |
|---|
| 2026.08.05 | ₩5,030 | ₩5,070 | ₩4,950 | ₩5,003 | -0.53% | 1.6만 |
|---|
| 2026.08.04 | ₩5,003 | ₩5,030 | ₩4,963 | ₩4,963 | -0.80% | 1.7만 |
|---|
| 2026.08.03 | ₩5,084 | ₩5,084 | ₩4,936 | ₩5,003 | -1.58% | 4.7만 |
|---|
| 2026.07.31 | ₩4,976 | ₩5,110 | ₩4,936 | ₩4,936 | -0.81% | 1.3만 |
|---|
| 2026.07.30 | ₩4,936 | ₩5,084 | ₩4,909 | ₩4,936 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩4,936 | ₩5,017 | ₩4,869 | ₩4,869 | -1.36% | 2만 |
|---|
| 2026.07.28 | ₩4,950 | ₩5,097 | ₩4,909 | ₩4,990 | +0.81% | 1.6만 |
|---|
| 2026.07.27 | ₩5,043 | ₩5,057 | ₩4,909 | ₩4,909 | -2.66% | 1.4만 |
|---|
| 2026.07.24 | ₩5,151 | ₩5,151 | ₩4,896 | ₩5,030 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩5,097 | ₩5,178 | ₩4,976 | ₩5,043 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩5,151 | ₩5,178 | ₩5,003 | ₩5,178 | +0.52% | 1.4만 |
|---|
| 2026.07.21 | ₩5,097 | ₩5,137 | ₩5,003 | ₩5,097 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,070 | ₩5,178 | ₩5,017 | ₩5,043 | -0.53% | 1.3만 |
|---|
| 2026.07.17 | ₩5,124 | ₩5,231 | ₩5,070 | ₩5,097 | -0.52% | 2.4만 |
|---|
| 2026.07.16 | ₩5,271 | ₩5,406 | ₩5,097 | ₩5,178 | -1.78% | 2만 |
|---|
| 2026.07.15 | ₩5,124 | ₩5,325 | ₩5,124 | ₩5,325 | +3.93% | 1.3만 |
|---|
| 2026.07.14 | ₩5,231 | ₩5,298 | ₩5,017 | ₩5,084 | -2.82% | 4.7만 |
|---|
| 2026.07.13 | ₩5,271 | ₩5,325 | ₩5,231 | ₩5,231 | -0.76% | 5.1천 |
|---|
| 2026.07.10 | ₩5,204 | ₩5,298 | ₩5,124 | ₩5,298 | +1.80% | 1.8만 |
|---|
| 2026.07.09 | ₩5,097 | ₩5,352 | ₩5,084 | ₩5,191 | +1.84% | 1.8만 |
|---|
| 2026.07.08 | ₩5,218 | ₩5,298 | ₩5,084 | ₩5,124 | -1.80% | 2.1만 |
|---|
| 2026.07.07 | ₩5,486 | ₩5,486 | ₩5,258 | ₩5,258 | -4.16% | 2.4만 |
|---|
| 2026.07.06 | ₩5,406 | ₩5,540 | ₩5,218 | ₩5,486 | +1.49% | 4.6만 |
|---|
| 2026.07.02 | ₩5,298 | ₩5,392 | ₩5,178 | ₩5,325 | +0.51% | 4.6천 |
|---|
| 2026.07.01 | ₩5,365 | ₩5,473 | ₩5,231 | ₩5,231 | -2.50% | 2.5만 |
|---|
| 2026.06.30 | ₩5,298 | ₩5,567 | ₩5,298 | ₩5,379 | +1.52% | 1.2만 |
|---|
| 2026.06.29 | ₩5,338 | ₩5,352 | ₩5,245 | ₩5,352 | +0.25% | 6천 |
|---|
| 2026.06.26 | ₩5,325 | ₩5,352 | ₩5,231 | ₩5,352 | +0.50% | 2.5만 |
|---|
| 2026.06.25 | ₩5,285 | ₩5,365 | ₩5,110 | ₩5,298 | +0.25% | 2.7만 |
|---|
| 2026.06.24 | ₩5,271 | ₩5,446 | ₩5,271 | ₩5,379 | +2.04% | 1.7만 |
|---|
| 2026.06.23 | ₩5,271 | ₩5,352 | ₩5,164 | ₩5,338 | +1.27% | 1.7만 |
|---|
| 2026.06.22 | ₩5,312 | ₩5,352 | ₩5,191 | ₩5,271 | -0.76% | 1.9만 |
|---|
| 2026.06.18 | ₩5,432 | ₩5,526 | ₩5,325 | ₩5,406 | -0.49% | 4.6만 |
|---|
| 2026.06.17 | ₩5,365 | ₩5,473 | ₩5,218 | ₩5,298 | -1.25% | 2.4만 |
|---|
| 2026.06.16 | ₩5,231 | ₩5,406 | ₩5,164 | ₩5,338 | +2.05% | 2.1만 |
|---|
| 2026.06.15 | ₩5,312 | ₩5,499 | ₩5,097 | ₩5,097 | -4.04% | 3.5만 |
|---|
| 2026.06.12 | ₩5,325 | ₩5,379 | ₩5,245 | ₩5,245 | -1.51% | 1.6만 |
|---|
| 2026.06.11 | ₩5,338 | ₩5,379 | ₩5,245 | ₩5,379 | +0.75% | 2만 |
|---|
| 2026.06.10 | ₩5,338 | ₩5,419 | ₩5,245 | ₩5,245 | -1.76% | 4.1만 |
|---|
| 2026.06.09 | ₩5,499 | ₩5,580 | ₩5,338 | ₩5,338 | -2.93% | 2.5만 |
|---|
| 2026.06.08 | ₩5,338 | ₩5,499 | ₩5,258 | ₩5,486 | +2.76% | 2.3만 |
|---|
| 2026.06.05 | ₩5,419 | ₩5,473 | ₩5,258 | ₩5,338 | -1.49% | 2만 |
|---|
| 2026.06.04 | ₩5,352 | ₩5,499 | ₩5,352 | ₩5,459 | +2.01% | 1.5만 |
|---|
| 2026.06.03 | ₩5,459 | ₩5,473 | ₩5,352 | ₩5,419 | -0.74% | 1.6만 |
|---|
| 2026.06.02 | ₩5,580 | ₩5,701 | ₩5,432 | ₩5,459 | -2.16% | 2.7만 |
|---|
| 2026.06.01 | ₩5,473 | ₩5,687 | ₩5,338 | ₩5,674 | +3.68% | 3.8만 |
|---|
| 2026.05.29 | ₩5,392 | ₩5,580 | ₩5,392 | ₩5,473 | +1.49% | 1.4만 |
|---|
| 2026.05.28 | ₩5,446 | ₩5,567 | ₩5,406 | ₩5,473 | +0.49% | 1.3만 |
|---|
| 2026.05.27 | ₩5,567 | ₩5,634 | ₩5,392 | ₩5,392 | -3.13% | 2만 |
|---|
| 2026.05.26 | ₩5,325 | ₩5,714 | ₩5,325 | ₩5,620 | +5.54% | 4.9만 |
|---|
| 2026.05.22 | ₩5,567 | ₩5,620 | ₩5,325 | ₩5,325 | -4.34% | 3.6만 |
|---|
| 2026.05.21 | ₩5,365 | ₩5,526 | ₩5,191 | ₩5,526 | +3.00% | 1.8만 |
|---|
| 2026.05.20 | ₩5,258 | ₩5,499 | ₩5,178 | ₩5,365 | +2.04% | 1.8만 |
|---|
| 2026.05.19 | ₩5,325 | ₩5,352 | ₩5,204 | ₩5,271 | -1.01% | 1.2만 |
|---|
| 2026.05.18 | ₩5,312 | ₩5,406 | ₩5,178 | ₩5,312 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩5,218 | ₩5,513 | ₩5,124 | ₩5,178 | -0.77% | 2.7만 |
|---|
| 2026.05.14 | ₩5,110 | ₩5,298 | ₩5,110 | ₩5,191 | +1.57% | 1.4만 |
|---|
| 2026.05.13 | ₩5,164 | ₩5,271 | ₩5,084 | ₩5,097 | -1.30% | 2.3만 |
|---|
| 2026.05.12 | ₩5,164 | ₩5,285 | ₩5,030 | ₩5,285 | +2.34% | 3.5만 |
|---|
| 2026.05.11 | ₩5,540 | ₩5,540 | ₩5,030 | ₩5,231 | -5.57% | 8.2만 |
|---|
| 2026.05.08 | ₩5,660 | ₩5,795 | ₩5,540 | ₩5,580 | -1.42% | 2.1만 |
|---|
| 2026.05.07 | ₩5,902 | ₩5,902 | ₩5,607 | ₩5,607 | -5.00% | 1.2만 |
|---|
| 2026.05.06 | ₩5,848 | ₩5,969 | ₩5,768 | ₩5,768 | -1.38% | 1.4만 |
|---|
| 2026.05.05 | ₩5,741 | ₩5,915 | ₩5,634 | ₩5,915 | +3.04% | 3만 |
|---|
| 2026.05.04 | ₩5,929 | ₩6,130 | ₩5,634 | ₩5,660 | -4.52% | 3.3만 |
|---|
| 2026.05.01 | ₩5,660 | ₩5,996 | ₩5,567 | ₩5,848 | +3.32% | 1.8만 |
|---|
| 2026.04.30 | ₩5,620 | ₩5,808 | ₩5,513 | ₩5,808 | +3.34% | 1만 |
|---|
| 2026.04.29 | ₩5,768 | ₩5,768 | ₩5,446 | ₩5,607 | -2.79% | 2.3만 |
|---|
| 2026.04.28 | ₩5,526 | ₩5,862 | ₩5,526 | ₩5,768 | +4.37% | 8.1천 |
|---|
| 2026.04.27 | ₩5,915 | ₩5,956 | ₩5,540 | ₩5,835 | -1.36% | 1.2만 |
|---|
| 2026.04.24 | ₩6,090 | ₩6,116 | ₩5,714 | ₩5,929 | -2.64% | 2.9만 |
|---|
| 2026.04.23 | ₩5,929 | ₩6,479 | ₩5,915 | ₩6,009 | +1.36% | 7.5만 |
|---|
| 2026.04.22 | ₩5,607 | ₩5,969 | ₩5,567 | ₩5,808 | +3.59% | 6.8만 |
|---|
| 2026.04.21 | ₩5,540 | ₩5,714 | ₩5,419 | ₩5,674 | +2.42% | 9.9만 |
|---|
| 2026.04.20 | ₩5,540 | ₩5,620 | ₩5,352 | ₩5,540 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩5,567 | ₩5,620 | ₩5,392 | ₩5,593 | +0.48% | 3.7만 |
|---|
| 2026.04.16 | ₩5,620 | ₩5,714 | ₩5,459 | ₩5,499 | -2.15% | 5.3만 |
|---|
| 2026.04.15 | ₩5,084 | ₩5,392 | ₩5,084 | ₩5,392 | +6.07% | 2.8만 |
|---|
| 2026.04.14 | ₩5,124 | ₩5,258 | ₩5,124 | ₩5,258 | +2.62% | 9.9천 |
|---|
| 2026.04.13 | ₩5,204 | ₩5,231 | ₩5,164 | ₩5,178 | -0.52% | 1.1만 |
|---|
| 2026.04.10 | ₩5,204 | ₩5,204 | ₩5,137 | ₩5,178 | -0.52% | 5.6천 |
|---|
| 2026.04.09 | ₩5,218 | ₩5,285 | ₩5,097 | ₩5,178 | -0.77% | 2.1만 |
|---|
| 2026.04.08 | ₩5,164 | ₩5,365 | ₩4,963 | ₩5,097 | -1.30% | 2.4만 |
|---|
| 2026.04.07 | ₩5,084 | ₩5,137 | ₩4,923 | ₩5,057 | -0.53% | 1.1만 |
|---|
| 2026.04.06 | ₩4,882 | ₩5,218 | ₩4,882 | ₩5,097 | +4.40% | 1.2만 |
|---|
| 2026.04.02 | ₩4,856 | ₩5,030 | ₩4,802 | ₩4,936 | +1.66% | 7.9천 |
|---|
| 2026.04.01 | ₩4,950 | ₩5,137 | ₩4,950 | ₩5,017 | +1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩4,721 | ₩5,097 | ₩4,721 | ₩4,802 | +1.70% | 8.8천 |
|---|
| 2026.03.30 | ₩4,923 | ₩4,923 | ₩4,695 | ₩4,695 | -4.63% | 2.2만 |
|---|
| 2026.03.27 | ₩5,057 | ₩5,137 | ₩4,775 | ₩4,829 | -4.51% | 1.2만 |
|---|
| 2026.03.26 | ₩5,298 | ₩5,312 | ₩5,003 | ₩5,017 | -5.32% | 1.8만 |
|---|
| 2026.03.25 | ₩5,379 | ₩5,379 | ₩5,218 | ₩5,271 | -2.00% | 6.7천 |
|---|
| 2026.03.24 | ₩5,379 | ₩5,446 | ₩5,298 | ₩5,325 | -1.00% | 2만 |
|---|
| 2026.03.23 | ₩4,950 | ₩5,446 | ₩4,842 | ₩5,379 | +8.67% | 3.9만 |
|---|
| 2026.03.20 | ₩5,298 | ₩5,298 | ₩4,842 | ₩4,856 | -8.35% | 4.6만 |
|---|
| 2026.03.19 | ₩5,352 | ₩5,352 | ₩5,030 | ₩5,231 | -2.26% | 5.3만 |
|---|
| 2026.03.18 | ₩5,298 | ₩5,365 | ₩5,258 | ₩5,258 | -0.76% | 9.5천 |
|---|
| 2026.03.17 | ₩5,352 | ₩5,540 | ₩5,312 | ₩5,312 | -0.75% | 3만 |
|---|
| 2026.03.16 | ₩5,338 | ₩5,446 | ₩5,245 | ₩5,258 | -1.51% | 2.7만 |
|---|
| 2026.03.13 | ₩5,271 | ₩5,352 | ₩5,245 | ₩5,245 | -0.51% | 2.7만 |
|---|
| 2026.03.12 | ₩5,432 | ₩5,486 | ₩5,231 | ₩5,258 | -3.21% | 3.4만 |
|---|
| 2026.03.11 | ₩5,567 | ₩5,567 | ₩5,473 | ₩5,473 | -1.69% | 2만 |
|---|
| 2026.03.10 | ₩5,432 | ₩5,620 | ₩5,432 | ₩5,499 | +1.23% | 1.5만 |
|---|
| 2026.03.09 | ₩5,459 | ₩5,567 | ₩5,379 | ₩5,446 | -0.25% | 2.5만 |
|---|
| 2026.03.06 | ₩5,446 | ₩5,567 | ₩5,446 | ₩5,513 | +1.23% | 1.1만 |
|---|
| 2026.03.05 | ₩5,553 | ₩5,634 | ₩5,446 | ₩5,459 | -1.69% | 1.4만 |
|---|
| 2026.03.04 | ₩5,553 | ₩5,647 | ₩5,540 | ₩5,634 | +1.45% | 1.1만 |
|---|
| 2026.03.03 | ₩5,499 | ₩5,647 | ₩5,499 | ₩5,593 | +1.71% | 2만 |
|---|
| 2026.03.02 | ₩5,526 | ₩5,580 | ₩5,446 | ₩5,499 | -0.49% | 8.3천 |
|---|
| 2026.02.27 | ₩5,473 | ₩5,540 | ₩5,379 | ₩5,540 | +1.23% | 2.6만 |
|---|
| 2026.02.26 | ₩5,607 | ₩5,660 | ₩5,473 | ₩5,473 | -2.39% | 1.8만 |
|---|
| 2026.02.25 | ₩5,714 | ₩5,727 | ₩5,499 | ₩5,607 | -1.88% | 2.2만 |
|---|
| 2026.02.24 | ₩5,620 | ₩5,808 | ₩5,620 | ₩5,714 | +1.67% | 1.1만 |
|---|
| 2026.02.23 | ₩5,727 | ₩5,888 | ₩5,580 | ₩5,607 | -2.11% | 8.4천 |
|---|
| 2026.02.20 | ₩5,580 | ₩5,835 | ₩5,540 | ₩5,714 | +2.40% | 1.3만 |
|---|
| 2026.02.19 | ₩5,620 | ₩5,660 | ₩5,486 | ₩5,593 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩5,580 | ₩5,754 | ₩5,553 | ₩5,580 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩5,835 | ₩5,915 | ₩5,540 | ₩5,567 | -4.60% | 6.5만 |
|---|
| 2026.02.13 | ₩5,821 | ₩5,982 | ₩5,768 | ₩5,875 | +0.92% | 1만 |
|---|
| 2026.02.12 | ₩5,888 | ₩6,009 | ₩5,768 | ₩5,808 | -1.37% | 1.6만 |
|---|
| 2026.02.11 | ₩6,143 | ₩6,143 | ₩5,862 | ₩5,902 | -3.93% | 1.9만 |
|---|
| 2026.02.10 | ₩6,184 | ₩6,237 | ₩6,103 | ₩6,103 | -1.30% | 2.3만 |
|---|
| 2026.02.09 | ₩6,103 | ₩6,224 | ₩6,103 | ₩6,143 | +0.66% | 2.8만 |
|---|
| 2026.02.06 | ₩6,184 | ₩6,371 | ₩6,116 | ₩6,277 | +1.52% | 1.9만 |
|---|
| 2026.02.05 | ₩6,371 | ₩6,640 | ₩6,036 | ₩6,130 | -3.79% | 6.2만 |
|---|
| 2026.02.04 | ₩6,170 | ₩6,492 | ₩6,170 | ₩6,425 | +4.13% | 1.9만 |
|---|
| 2026.02.03 | ₩6,492 | ₩6,573 | ₩6,036 | ₩6,197 | -4.55% | 6.2만 |
|---|
| 2026.02.02 | ₩5,795 | ₩6,505 | ₩5,781 | ₩6,465 | +11.57% | 10.5만 |
|---|
| 2026.01.30 | ₩6,063 | ₩6,103 | ₩5,781 | ₩5,808 | -4.20% | 2만 |
|---|
| 2026.01.29 | ₩5,835 | ₩6,344 | ₩5,808 | ₩6,023 | +3.22% | 10만 |
|---|
| 2026.01.28 | ₩5,848 | ₩5,982 | ₩5,781 | ₩5,835 | -0.23% | 1.6만 |
|---|
| 2026.01.27 | ₩6,049 | ₩6,063 | ₩5,795 | ₩5,888 | -2.66% | 2.2만 |
|---|
| 2026.01.26 | ₩5,929 | ₩6,251 | ₩5,741 | ₩6,036 | +1.81% | 7만 |
|---|
| 2026.01.23 | ₩6,063 | ₩6,291 | ₩5,915 | ₩5,929 | -2.21% | 2.7만 |
|---|
| 2026.01.22 | ₩6,103 | ₩6,318 | ₩5,969 | ₩6,023 | -1.32% | 5.3만 |
|---|
| 2026.01.21 | ₩5,795 | ₩6,063 | ₩5,795 | ₩6,063 | +4.63% | 2.9만 |
|---|
| 2026.01.20 | ₩5,875 | ₩5,996 | ₩5,741 | ₩5,741 | -2.28% | 1.1만 |
|---|
| 2026.01.16 | ₩5,969 | ₩6,116 | ₩5,835 | ₩5,996 | +0.45% | 4.6만 |
|---|
| 2026.01.15 | ₩5,821 | ₩5,996 | ₩5,821 | ₩5,888 | +1.15% | 2만 |
|---|
| 2026.01.14 | ₩5,781 | ₩5,982 | ₩5,701 | ₩5,821 | +0.70% | 2.2만 |
|---|
| 2026.01.13 | ₩6,076 | ₩6,197 | ₩5,687 | ₩5,795 | -4.64% | 4.9만 |
|---|
| 2026.01.12 | ₩5,821 | ₩6,277 | ₩5,821 | ₩6,076 | +4.38% | 4.6만 |
|---|
| 2026.01.09 | ₩5,781 | ₩6,264 | ₩5,647 | ₩5,862 | +1.39% | 18.8만 |
|---|
| 2026.01.08 | ₩5,647 | ₩5,862 | ₩5,647 | ₩5,781 | +2.38% | 4.8만 |
|---|
| 2026.01.07 | ₩5,808 | ₩5,915 | ₩5,580 | ₩5,741 | -1.15% | 3.6만 |
|---|
| 2026.01.06 | ₩5,969 | ₩6,237 | ₩5,741 | ₩5,741 | -3.82% | 12.4만 |
|---|
| 2026.01.05 | ₩5,754 | ₩6,304 | ₩5,754 | ₩6,009 | +4.43% | 13.2만 |
|---|
| 2026.01.02 | ₩5,580 | ₩5,902 | ₩5,567 | ₩5,821 | +4.33% | 3.1만 |
|---|
| 2025.12.31 | ₩5,620 | ₩5,701 | ₩5,526 | ₩5,553 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩5,768 | ₩5,929 | ₩5,634 | ₩5,634 | -2.33% | 4.3만 |
|---|
| 2025.12.29 | ₩5,902 | ₩5,915 | ₩5,768 | ₩5,781 | -2.05% | 2.6만 |
|---|
| 2025.12.26 | ₩5,982 | ₩6,023 | ₩5,915 | ₩6,023 | +0.67% | 1.7만 |
|---|
| 2025.12.24 | ₩5,982 | ₩6,036 | ₩5,915 | ₩5,982 | 0.00% | 6.2천 |
|---|
| 2025.12.23 | ₩5,902 | ₩6,036 | ₩5,835 | ₩5,996 | +1.59% | 2.6만 |
|---|
| 2025.12.22 | ₩5,848 | ₩6,170 | ₩5,848 | ₩5,929 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,036 | ₩6,224 | ₩5,714 | ₩5,741 | -4.89% | 7.2만 |
|---|
| 2025.12.18 | ₩6,049 | ₩6,438 | ₩5,915 | ₩6,090 | +0.67% | 14.7만 |
|---|
| 2025.12.17 | ₩6,049 | ₩6,197 | ₩5,915 | ₩6,036 | -0.22% | 4만 |
|---|
| 2025.12.16 | ₩6,090 | ₩6,237 | ₩6,049 | ₩6,049 | -0.66% | 1.5만 |
|---|
| 2025.12.15 | ₩6,197 | ₩6,237 | ₩6,036 | ₩6,170 | -0.43% | 3.3만 |
|---|
| 2025.12.12 | ₩6,304 | ₩6,331 | ₩6,143 | ₩6,143 | -2.55% | 1.6만 |
|---|
| 2025.12.11 | ₩6,197 | ₩6,385 | ₩6,184 | ₩6,331 | +2.16% | 1.3만 |
|---|
| 2025.12.10 | ₩6,304 | ₩6,519 | ₩6,210 | ₩6,237 | -1.06% | 2.2만 |
|---|
| 2025.12.09 | ₩6,157 | ₩6,398 | ₩6,157 | ₩6,398 | +3.92% | 2.5만 |
|---|
| 2025.12.08 | ₩6,653 | ₩6,653 | ₩6,116 | ₩6,157 | -7.46% | 8.4만 |
|---|
| 2025.12.05 | ₩6,559 | ₩6,573 | ₩6,465 | ₩6,465 | -1.43% | 1.9만 |
|---|
| 2025.12.04 | ₩6,519 | ₩6,613 | ₩6,438 | ₩6,505 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩6,573 | ₩6,666 | ₩6,452 | ₩6,626 | +0.82% | 2.2만 |
|---|
| 2025.12.02 | ₩6,626 | ₩6,693 | ₩6,519 | ₩6,573 | -0.81% | 2만 |
|---|
| 2025.12.01 | ₩6,599 | ₩6,680 | ₩6,479 | ₩6,505 | -1.42% | 1.1만 |
|---|
| 2025.11.28 | ₩6,425 | ₩6,787 | ₩6,425 | ₩6,787 | +5.64% | 2.5만 |
|---|
| 2025.11.26 | ₩6,479 | ₩6,599 | ₩6,318 | ₩6,452 | -0.41% | 2.8만 |
|---|
| 2025.11.25 | ₩6,318 | ₩6,586 | ₩6,251 | ₩6,438 | +1.91% | 2.3만 |
|---|
| 2025.11.24 | ₩6,197 | ₩6,358 | ₩6,197 | ₩6,197 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,103 | ₩6,465 | ₩6,036 | ₩6,251 | +2.42% | 5.7만 |
|---|
| 2025.11.20 | ₩6,197 | ₩6,331 | ₩6,063 | ₩6,130 | -1.08% | 1.5만 |
|---|
| 2025.11.19 | ₩6,224 | ₩6,304 | ₩6,116 | ₩6,197 | -0.43% | 1.3만 |
|---|
| 2025.11.18 | ₩6,358 | ₩6,358 | ₩6,184 | ₩6,224 | -2.11% | 1.3만 |
|---|
| 2025.11.17 | ₩6,465 | ₩6,532 | ₩6,237 | ₩6,371 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩6,358 | ₩6,693 | ₩6,358 | ₩6,465 | +1.69% | 1.1만 |
|---|
| 2025.11.13 | ₩6,693 | ₩6,693 | ₩6,371 | ₩6,438 | -3.81% | 2.2만 |
|---|
| 2025.11.12 | ₩6,680 | ₩6,801 | ₩6,546 | ₩6,599 | -1.20% | 2.3만 |
|---|
| 2025.11.11 | ₩6,827 | ₩6,827 | ₩6,479 | ₩6,720 | -1.57% | 3.4만 |
|---|
| 2025.11.10 | ₩6,143 | ₩6,841 | ₩6,143 | ₩6,827 | +11.14% | 7.2만 |
|---|
| 2025.11.07 | ₩5,969 | ₩6,103 | ₩5,821 | ₩6,036 | +1.12% | 3.4만 |
|---|
| 2025.11.06 | ₩6,331 | ₩6,412 | ₩5,982 | ₩6,090 | -3.81% | 2.5만 |
|---|
| 2025.11.05 | ₩6,184 | ₩6,385 | ₩6,170 | ₩6,318 | +2.17% | 2.7만 |
|---|
| 2025.11.04 | ₩6,318 | ₩6,546 | ₩6,157 | ₩6,184 | -2.12% | 5.2만 |
|---|
| 2025.11.03 | ₩6,452 | ₩6,505 | ₩6,331 | ₩6,412 | -0.62% | 1.8만 |
|---|
| 2025.10.31 | ₩6,962 | ₩6,962 | ₩6,452 | ₩6,479 | -6.94% | 4.2만 |
|---|
| 2025.10.30 | ₩6,573 | ₩6,573 | ₩6,371 | ₩6,425 | -2.24% | 3만 |
|---|
| 2025.10.29 | ₩6,720 | ₩6,733 | ₩6,519 | ₩6,559 | -2.40% | 2.7만 |
|---|
| 2025.10.28 | ₩6,774 | ₩6,921 | ₩6,707 | ₩6,787 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩6,908 | ₩7,109 | ₩6,760 | ₩6,814 | -1.36% | 5.5만 |
|---|
| 2025.10.24 | ₩6,962 | ₩6,988 | ₩6,774 | ₩6,962 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩6,693 | ₩6,868 | ₩6,680 | ₩6,760 | +1.00% | 3만 |
|---|
| 2025.10.22 | ₩7,324 | ₩7,498 | ₩6,505 | ₩6,666 | -8.97% | 15.4만 |
|---|
| 2025.10.21 | ₩6,707 | ₩7,377 | ₩6,707 | ₩7,350 | +9.60% | 12.2만 |
|---|
| 2025.10.20 | ₩6,613 | ₩6,787 | ₩6,573 | ₩6,693 | +1.22% | 2.7만 |
|---|
| 2025.10.17 | ₩6,948 | ₩7,069 | ₩6,331 | ₩6,586 | -5.21% | 8.8만 |
|---|
| 2025.10.16 | ₩7,216 | ₩7,391 | ₩6,948 | ₩6,948 | -3.72% | 3.1만 |
|---|
| 2025.10.15 | ₩6,935 | ₩7,646 | ₩6,921 | ₩7,243 | +4.45% | 24.2만 |
|---|
| 2025.10.14 | ₩6,505 | ₩6,908 | ₩6,465 | ₩6,854 | +5.36% | 2.1만 |
|---|
| 2025.10.13 | ₩6,586 | ₩6,841 | ₩6,546 | ₩6,626 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩6,613 | ₩6,747 | ₩6,492 | ₩6,519 | -1.42% | 4만 |
|---|