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 | ₩5,085 | ₩5,219 | ₩4,897 | ₩5,152 | +1.32% | 2.2만 |
| 2026.10.08 | ₩5,058 | ₩5,205 | ₩4,843 | ₩4,950 | -2.12% | 3.6만 |
| 2026.10.07 | ₩5,138 | ₩5,138 | ₩4,977 | ₩5,004 | -2.61% | 2.2만 |
| 2026.10.06 | ₩5,205 | ₩5,272 | ₩5,044 | ₩5,152 | -1.03% | 2.7만 |
| 2026.10.05 | ₩5,111 | ₩5,501 | ₩5,098 | ₩5,232 | +2.36% | 4.3만 |
| 2026.10.02 | ₩5,299 | ₩5,299 | ₩5,071 | ₩5,179 | -2.28% | 2.4만 |
| 2026.10.01 | ₩5,460 | ₩5,460 | ₩5,259 | ₩5,286 | -3.19% | 2.4만 |
| 2026.09.30 | ₩5,326 | ₩5,407 | ₩5,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,393 |
| +1.26% |
| 1.6만 |
| 2026.09.29 | ₩5,433 | ₩5,527 | ₩5,179 | ₩5,340 | -1.73% | 4만 |
|---|
| 2026.09.28 | ₩5,380 | ₩5,635 | ₩5,353 | ₩5,474 | +1.75% | 10만 |
|---|
| 2026.09.25 | ₩5,823 | ₩5,823 | ₩5,111 | ₩5,366 | -7.83% | 7.9만 |
|---|
| 2026.09.24 | ₩5,380 | ₩5,957 | ₩5,286 | ₩5,635 | +4.74% | 26.3만 |
|---|
| 2026.09.23 | ₩4,789 | ₩5,809 | ₩4,682 | ₩5,299 | +10.64% | 47.1만 |
|---|
| 2026.09.22 | ₩4,655 | ₩4,749 | ₩4,642 | ₩4,696 | +0.86% | 3.8만 |
|---|
| 2026.09.21 | ₩4,816 | ₩4,857 | ₩4,588 | ₩4,655 | -3.34% | 1.9만 |
|---|
| 2026.09.18 | ₩4,749 | ₩4,857 | ₩4,588 | ₩4,816 | +1.41% | 3만 |
|---|
| 2026.09.17 | ₩4,588 | ₩4,816 | ₩4,561 | ₩4,736 | +3.22% | 1.8만 |
|---|
| 2026.09.16 | ₩4,602 | ₩4,669 | ₩4,494 | ₩4,508 | -2.04% | 1.4만 |
|---|
| 2026.09.15 | ₩4,857 | ₩4,857 | ₩4,521 | ₩4,561 | -6.08% | 5.7천 |
|---|
| 2026.09.14 | ₩4,669 | ₩4,857 | ₩4,561 | ₩4,602 | -1.44% | 1.8만 |
|---|
| 2026.09.11 | ₩4,548 | ₩4,870 | ₩4,548 | ₩4,575 | +0.59% | 2.6만 |
|---|
| 2026.09.10 | ₩4,655 | ₩4,669 | ₩4,427 | ₩4,561 | -2.02% | 9.4천 |
|---|
| 2026.09.09 | ₩4,696 | ₩4,696 | ₩4,602 | ₩4,642 | -1.14% | 7.4천 |
|---|
| 2026.09.08 | ₩4,830 | ₩4,830 | ₩4,669 | ₩4,763 | -1.39% | 9천 |
|---|
| 2026.09.04 | ₩4,628 | ₩4,897 | ₩4,628 | ₩4,803 | +3.77% | 1.7만 |
|---|
| 2026.09.03 | ₩4,789 | ₩4,789 | ₩4,575 | ₩4,749 | -0.84% | 1.5만 |
|---|
| 2026.09.02 | ₩4,628 | ₩4,736 | ₩4,575 | ₩4,696 | +1.45% | 2.5만 |
|---|
| 2026.09.01 | ₩4,602 | ₩4,763 | ₩4,521 | ₩4,615 | +0.29% | 2만 |
|---|
| 2026.08.31 | ₩4,709 | ₩4,830 | ₩4,561 | ₩4,642 | -1.42% | 1.3만 |
|---|
| 2026.08.28 | ₩4,628 | ₩4,897 | ₩4,535 | ₩4,696 | +1.45% | 2.1만 |
|---|
| 2026.08.27 | ₩4,561 | ₩4,709 | ₩4,521 | ₩4,588 | +0.59% | 3.1만 |
|---|
| 2026.08.26 | ₩4,655 | ₩4,763 | ₩4,561 | ₩4,615 | -0.86% | 1.6만 |
|---|
| 2026.08.25 | ₩4,696 | ₩4,722 | ₩4,561 | ₩4,628 | -1.43% | 1.7만 |
|---|
| 2026.08.24 | ₩4,763 | ₩4,816 | ₩4,696 | ₩4,696 | -1.41% | 1.5만 |
|---|
| 2026.08.21 | ₩4,696 | ₩4,843 | ₩4,696 | ₩4,789 | +2.00% | 1.6만 |
|---|
| 2026.08.20 | ₩4,763 | ₩4,910 | ₩4,615 | ₩4,615 | -3.10% | 1.8만 |
|---|
| 2026.08.19 | ₩4,870 | ₩4,870 | ₩4,776 | ₩4,776 | -1.93% | 9.8천 |
|---|
| 2026.08.18 | ₩4,977 | ₩4,977 | ₩4,722 | ₩4,803 | -3.50% | 2.2만 |
|---|
| 2026.08.17 | ₩4,937 | ₩5,071 | ₩4,937 | ₩4,964 | +0.54% | 8.6천 |
|---|
| 2026.08.14 | ₩5,004 | ₩5,031 | ₩4,964 | ₩5,031 | +0.54% | 1.9만 |
|---|
| 2026.08.13 | ₩5,004 | ₩5,004 | ₩4,897 | ₩4,924 | -1.61% | 1.3만 |
|---|
| 2026.08.12 | ₩4,977 | ₩5,044 | ₩4,897 | ₩4,897 | -1.62% | 5.7천 |
|---|
| 2026.08.11 | ₩5,031 | ₩5,071 | ₩4,964 | ₩5,018 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩5,004 | ₩5,138 | ₩5,004 | ₩5,071 | +1.34% | 6.8천 |
|---|
| 2026.08.07 | ₩4,883 | ₩5,071 | ₩4,883 | ₩4,991 | +2.20% | 7.5천 |
|---|
| 2026.08.06 | ₩4,937 | ₩5,058 | ₩4,937 | ₩5,004 | +1.36% | 7.3천 |
|---|
| 2026.08.05 | ₩5,031 | ₩5,071 | ₩4,950 | ₩5,004 | -0.53% | 1.6만 |
|---|
| 2026.08.04 | ₩5,004 | ₩5,031 | ₩4,964 | ₩4,964 | -0.80% | 1.7만 |
|---|
| 2026.08.03 | ₩5,085 | ₩5,085 | ₩4,937 | ₩5,004 | -1.58% | 4.7만 |
|---|
| 2026.07.31 | ₩4,977 | ₩5,111 | ₩4,937 | ₩4,937 | -0.81% | 1.3만 |
|---|
| 2026.07.30 | ₩4,937 | ₩5,085 | ₩4,910 | ₩4,937 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩4,937 | ₩5,018 | ₩4,870 | ₩4,870 | -1.36% | 2만 |
|---|
| 2026.07.28 | ₩4,950 | ₩5,098 | ₩4,910 | ₩4,991 | +0.81% | 1.6만 |
|---|
| 2026.07.27 | ₩5,044 | ₩5,058 | ₩4,910 | ₩4,910 | -2.66% | 1.4만 |
|---|
| 2026.07.24 | ₩5,152 | ₩5,152 | ₩4,897 | ₩5,031 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩5,098 | ₩5,179 | ₩4,977 | ₩5,044 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩5,152 | ₩5,179 | ₩5,004 | ₩5,179 | +0.52% | 1.4만 |
|---|
| 2026.07.21 | ₩5,098 | ₩5,138 | ₩5,004 | ₩5,098 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,071 | ₩5,179 | ₩5,018 | ₩5,044 | -0.53% | 1.3만 |
|---|
| 2026.07.17 | ₩5,125 | ₩5,232 | ₩5,071 | ₩5,098 | -0.52% | 2.4만 |
|---|
| 2026.07.16 | ₩5,272 | ₩5,407 | ₩5,098 | ₩5,179 | -1.78% | 2만 |
|---|
| 2026.07.15 | ₩5,125 | ₩5,326 | ₩5,125 | ₩5,326 | +3.93% | 1.3만 |
|---|
| 2026.07.14 | ₩5,232 | ₩5,299 | ₩5,018 | ₩5,085 | -2.82% | 4.7만 |
|---|
| 2026.07.13 | ₩5,272 | ₩5,326 | ₩5,232 | ₩5,232 | -0.76% | 5.1천 |
|---|
| 2026.07.10 | ₩5,205 | ₩5,299 | ₩5,125 | ₩5,299 | +1.80% | 1.8만 |
|---|
| 2026.07.09 | ₩5,098 | ₩5,353 | ₩5,085 | ₩5,192 | +1.84% | 1.8만 |
|---|
| 2026.07.08 | ₩5,219 | ₩5,299 | ₩5,085 | ₩5,125 | -1.80% | 2.1만 |
|---|
| 2026.07.07 | ₩5,487 | ₩5,487 | ₩5,259 | ₩5,259 | -4.16% | 2.4만 |
|---|
| 2026.07.06 | ₩5,407 | ₩5,541 | ₩5,219 | ₩5,487 | +1.49% | 4.6만 |
|---|
| 2026.07.02 | ₩5,299 | ₩5,393 | ₩5,179 | ₩5,326 | +0.51% | 4.6천 |
|---|
| 2026.07.01 | ₩5,366 | ₩5,474 | ₩5,232 | ₩5,232 | -2.50% | 2.5만 |
|---|
| 2026.06.30 | ₩5,299 | ₩5,568 | ₩5,299 | ₩5,380 | +1.52% | 1.2만 |
|---|
| 2026.06.29 | ₩5,340 | ₩5,353 | ₩5,246 | ₩5,353 | +0.25% | 6천 |
|---|
| 2026.06.26 | ₩5,326 | ₩5,353 | ₩5,232 | ₩5,353 | +0.50% | 2.5만 |
|---|
| 2026.06.25 | ₩5,286 | ₩5,366 | ₩5,111 | ₩5,299 | +0.25% | 2.7만 |
|---|
| 2026.06.24 | ₩5,272 | ₩5,447 | ₩5,272 | ₩5,380 | +2.04% | 1.7만 |
|---|
| 2026.06.23 | ₩5,272 | ₩5,353 | ₩5,165 | ₩5,340 | +1.27% | 1.7만 |
|---|
| 2026.06.22 | ₩5,313 | ₩5,353 | ₩5,192 | ₩5,272 | -0.76% | 1.9만 |
|---|
| 2026.06.18 | ₩5,433 | ₩5,527 | ₩5,326 | ₩5,407 | -0.49% | 4.6만 |
|---|
| 2026.06.17 | ₩5,366 | ₩5,474 | ₩5,219 | ₩5,299 | -1.25% | 2.4만 |
|---|
| 2026.06.16 | ₩5,232 | ₩5,407 | ₩5,165 | ₩5,340 | +2.05% | 2.1만 |
|---|
| 2026.06.15 | ₩5,313 | ₩5,501 | ₩5,098 | ₩5,098 | -4.04% | 3.5만 |
|---|
| 2026.06.12 | ₩5,326 | ₩5,380 | ₩5,246 | ₩5,246 | -1.51% | 1.6만 |
|---|
| 2026.06.11 | ₩5,340 | ₩5,380 | ₩5,246 | ₩5,380 | +0.75% | 2만 |
|---|
| 2026.06.10 | ₩5,340 | ₩5,420 | ₩5,246 | ₩5,246 | -1.76% | 4.1만 |
|---|
| 2026.06.09 | ₩5,501 | ₩5,581 | ₩5,340 | ₩5,340 | -2.93% | 2.5만 |
|---|
| 2026.06.08 | ₩5,340 | ₩5,501 | ₩5,259 | ₩5,487 | +2.76% | 2.3만 |
|---|
| 2026.06.05 | ₩5,420 | ₩5,474 | ₩5,259 | ₩5,340 | -1.49% | 2만 |
|---|
| 2026.06.04 | ₩5,353 | ₩5,501 | ₩5,353 | ₩5,460 | +2.01% | 1.5만 |
|---|
| 2026.06.03 | ₩5,460 | ₩5,474 | ₩5,353 | ₩5,420 | -0.74% | 1.6만 |
|---|
| 2026.06.02 | ₩5,581 | ₩5,702 | ₩5,433 | ₩5,460 | -2.16% | 2.7만 |
|---|
| 2026.06.01 | ₩5,474 | ₩5,688 | ₩5,340 | ₩5,675 | +3.68% | 3.8만 |
|---|
| 2026.05.29 | ₩5,393 | ₩5,581 | ₩5,393 | ₩5,474 | +1.49% | 1.4만 |
|---|
| 2026.05.28 | ₩5,447 | ₩5,568 | ₩5,407 | ₩5,474 | +0.49% | 1.3만 |
|---|
| 2026.05.27 | ₩5,568 | ₩5,635 | ₩5,393 | ₩5,393 | -3.13% | 2만 |
|---|
| 2026.05.26 | ₩5,326 | ₩5,715 | ₩5,326 | ₩5,621 | +5.54% | 4.9만 |
|---|
| 2026.05.22 | ₩5,568 | ₩5,621 | ₩5,326 | ₩5,326 | -4.34% | 3.6만 |
|---|
| 2026.05.21 | ₩5,366 | ₩5,527 | ₩5,192 | ₩5,527 | +3.00% | 1.8만 |
|---|
| 2026.05.20 | ₩5,259 | ₩5,501 | ₩5,179 | ₩5,366 | +2.04% | 1.8만 |
|---|
| 2026.05.19 | ₩5,326 | ₩5,353 | ₩5,205 | ₩5,272 | -1.01% | 1.2만 |
|---|
| 2026.05.18 | ₩5,313 | ₩5,407 | ₩5,179 | ₩5,313 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩5,219 | ₩5,514 | ₩5,125 | ₩5,179 | -0.77% | 2.7만 |
|---|
| 2026.05.14 | ₩5,111 | ₩5,299 | ₩5,111 | ₩5,192 | +1.57% | 1.4만 |
|---|
| 2026.05.13 | ₩5,165 | ₩5,272 | ₩5,085 | ₩5,098 | -1.30% | 2.3만 |
|---|
| 2026.05.12 | ₩5,165 | ₩5,286 | ₩5,031 | ₩5,286 | +2.34% | 3.5만 |
|---|
| 2026.05.11 | ₩5,541 | ₩5,541 | ₩5,031 | ₩5,232 | -5.57% | 8.2만 |
|---|
| 2026.05.08 | ₩5,662 | ₩5,796 | ₩5,541 | ₩5,581 | -1.42% | 2.1만 |
|---|
| 2026.05.07 | ₩5,903 | ₩5,903 | ₩5,608 | ₩5,608 | -5.00% | 1.2만 |
|---|
| 2026.05.06 | ₩5,849 | ₩5,970 | ₩5,769 | ₩5,769 | -1.38% | 1.4만 |
|---|
| 2026.05.05 | ₩5,742 | ₩5,916 | ₩5,635 | ₩5,916 | +3.04% | 3만 |
|---|
| 2026.05.04 | ₩5,930 | ₩6,131 | ₩5,635 | ₩5,662 | -4.52% | 3.3만 |
|---|
| 2026.05.01 | ₩5,662 | ₩5,997 | ₩5,568 | ₩5,849 | +3.32% | 1.8만 |
|---|
| 2026.04.30 | ₩5,621 | ₩5,809 | ₩5,514 | ₩5,809 | +3.34% | 1만 |
|---|
| 2026.04.29 | ₩5,769 | ₩5,769 | ₩5,447 | ₩5,608 | -2.79% | 2.3만 |
|---|
| 2026.04.28 | ₩5,527 | ₩5,863 | ₩5,527 | ₩5,769 | +4.37% | 8.1천 |
|---|
| 2026.04.27 | ₩5,916 | ₩5,957 | ₩5,541 | ₩5,836 | -1.36% | 1.2만 |
|---|
| 2026.04.24 | ₩6,091 | ₩6,118 | ₩5,715 | ₩5,930 | -2.64% | 2.9만 |
|---|
| 2026.04.23 | ₩5,930 | ₩6,480 | ₩5,916 | ₩6,010 | +1.36% | 7.5만 |
|---|
| 2026.04.22 | ₩5,608 | ₩5,970 | ₩5,568 | ₩5,809 | +3.59% | 6.8만 |
|---|
| 2026.04.21 | ₩5,541 | ₩5,715 | ₩5,420 | ₩5,675 | +2.42% | 9.9만 |
|---|
| 2026.04.20 | ₩5,541 | ₩5,621 | ₩5,353 | ₩5,541 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩5,568 | ₩5,621 | ₩5,393 | ₩5,594 | +0.48% | 3.7만 |
|---|
| 2026.04.16 | ₩5,621 | ₩5,715 | ₩5,460 | ₩5,501 | -2.15% | 5.3만 |
|---|
| 2026.04.15 | ₩5,085 | ₩5,393 | ₩5,085 | ₩5,393 | +6.07% | 2.8만 |
|---|
| 2026.04.14 | ₩5,125 | ₩5,259 | ₩5,125 | ₩5,259 | +2.62% | 9.9천 |
|---|
| 2026.04.13 | ₩5,205 | ₩5,232 | ₩5,165 | ₩5,179 | -0.52% | 1.1만 |
|---|
| 2026.04.10 | ₩5,205 | ₩5,205 | ₩5,138 | ₩5,179 | -0.52% | 5.6천 |
|---|
| 2026.04.09 | ₩5,219 | ₩5,286 | ₩5,098 | ₩5,179 | -0.77% | 2.1만 |
|---|
| 2026.04.08 | ₩5,165 | ₩5,366 | ₩4,964 | ₩5,098 | -1.30% | 2.4만 |
|---|
| 2026.04.07 | ₩5,085 | ₩5,138 | ₩4,924 | ₩5,058 | -0.53% | 1.1만 |
|---|
| 2026.04.06 | ₩4,883 | ₩5,219 | ₩4,883 | ₩5,098 | +4.40% | 1.2만 |
|---|
| 2026.04.02 | ₩4,857 | ₩5,031 | ₩4,803 | ₩4,937 | +1.66% | 7.9천 |
|---|
| 2026.04.01 | ₩4,950 | ₩5,138 | ₩4,950 | ₩5,018 | +1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩4,722 | ₩5,098 | ₩4,722 | ₩4,803 | +1.70% | 8.8천 |
|---|
| 2026.03.30 | ₩4,924 | ₩4,924 | ₩4,696 | ₩4,696 | -4.63% | 2.2만 |
|---|
| 2026.03.27 | ₩5,058 | ₩5,138 | ₩4,776 | ₩4,830 | -4.51% | 1.2만 |
|---|
| 2026.03.26 | ₩5,299 | ₩5,313 | ₩5,004 | ₩5,018 | -5.32% | 1.8만 |
|---|
| 2026.03.25 | ₩5,380 | ₩5,380 | ₩5,219 | ₩5,272 | -2.00% | 6.7천 |
|---|
| 2026.03.24 | ₩5,380 | ₩5,447 | ₩5,299 | ₩5,326 | -1.00% | 2만 |
|---|
| 2026.03.23 | ₩4,950 | ₩5,447 | ₩4,843 | ₩5,380 | +8.67% | 3.9만 |
|---|
| 2026.03.20 | ₩5,299 | ₩5,299 | ₩4,843 | ₩4,857 | -8.35% | 4.6만 |
|---|
| 2026.03.19 | ₩5,353 | ₩5,353 | ₩5,031 | ₩5,232 | -2.26% | 5.3만 |
|---|
| 2026.03.18 | ₩5,299 | ₩5,366 | ₩5,259 | ₩5,259 | -0.76% | 9.5천 |
|---|
| 2026.03.17 | ₩5,353 | ₩5,541 | ₩5,313 | ₩5,313 | -0.75% | 3만 |
|---|
| 2026.03.16 | ₩5,340 | ₩5,447 | ₩5,246 | ₩5,259 | -1.51% | 2.7만 |
|---|
| 2026.03.13 | ₩5,272 | ₩5,353 | ₩5,246 | ₩5,246 | -0.51% | 2.7만 |
|---|
| 2026.03.12 | ₩5,433 | ₩5,487 | ₩5,232 | ₩5,259 | -3.21% | 3.4만 |
|---|
| 2026.03.11 | ₩5,568 | ₩5,568 | ₩5,474 | ₩5,474 | -1.69% | 2만 |
|---|
| 2026.03.10 | ₩5,433 | ₩5,621 | ₩5,433 | ₩5,501 | +1.23% | 1.5만 |
|---|
| 2026.03.09 | ₩5,460 | ₩5,568 | ₩5,380 | ₩5,447 | -0.25% | 2.5만 |
|---|
| 2026.03.06 | ₩5,447 | ₩5,568 | ₩5,447 | ₩5,514 | +1.23% | 1.1만 |
|---|
| 2026.03.05 | ₩5,554 | ₩5,635 | ₩5,447 | ₩5,460 | -1.69% | 1.4만 |
|---|
| 2026.03.04 | ₩5,554 | ₩5,648 | ₩5,541 | ₩5,635 | +1.45% | 1.1만 |
|---|
| 2026.03.03 | ₩5,501 | ₩5,648 | ₩5,501 | ₩5,594 | +1.71% | 2만 |
|---|
| 2026.03.02 | ₩5,527 | ₩5,581 | ₩5,447 | ₩5,501 | -0.49% | 8.3천 |
|---|
| 2026.02.27 | ₩5,474 | ₩5,541 | ₩5,380 | ₩5,541 | +1.23% | 2.6만 |
|---|
| 2026.02.26 | ₩5,608 | ₩5,662 | ₩5,474 | ₩5,474 | -2.39% | 1.8만 |
|---|
| 2026.02.25 | ₩5,715 | ₩5,729 | ₩5,501 | ₩5,608 | -1.88% | 2.2만 |
|---|
| 2026.02.24 | ₩5,621 | ₩5,809 | ₩5,621 | ₩5,715 | +1.67% | 1.1만 |
|---|
| 2026.02.23 | ₩5,729 | ₩5,890 | ₩5,581 | ₩5,608 | -2.11% | 8.4천 |
|---|
| 2026.02.20 | ₩5,581 | ₩5,836 | ₩5,541 | ₩5,715 | +2.40% | 1.3만 |
|---|
| 2026.02.19 | ₩5,621 | ₩5,662 | ₩5,487 | ₩5,594 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩5,581 | ₩5,755 | ₩5,554 | ₩5,581 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩5,836 | ₩5,916 | ₩5,541 | ₩5,568 | -4.60% | 6.5만 |
|---|
| 2026.02.13 | ₩5,823 | ₩5,983 | ₩5,769 | ₩5,876 | +0.92% | 1만 |
|---|
| 2026.02.12 | ₩5,890 | ₩6,010 | ₩5,769 | ₩5,809 | -1.37% | 1.6만 |
|---|
| 2026.02.11 | ₩6,144 | ₩6,144 | ₩5,863 | ₩5,903 | -3.93% | 1.9만 |
|---|
| 2026.02.10 | ₩6,185 | ₩6,238 | ₩6,104 | ₩6,104 | -1.30% | 2.3만 |
|---|
| 2026.02.09 | ₩6,104 | ₩6,225 | ₩6,104 | ₩6,144 | +0.66% | 2.8만 |
|---|
| 2026.02.06 | ₩6,185 | ₩6,373 | ₩6,118 | ₩6,279 | +1.52% | 1.9만 |
|---|
| 2026.02.05 | ₩6,373 | ₩6,641 | ₩6,037 | ₩6,131 | -3.79% | 6.2만 |
|---|
| 2026.02.04 | ₩6,171 | ₩6,493 | ₩6,171 | ₩6,426 | +4.13% | 1.9만 |
|---|
| 2026.02.03 | ₩6,493 | ₩6,574 | ₩6,037 | ₩6,198 | -4.55% | 6.2만 |
|---|
| 2026.02.02 | ₩5,796 | ₩6,507 | ₩5,782 | ₩6,466 | +11.57% | 10.5만 |
|---|
| 2026.01.30 | ₩6,064 | ₩6,104 | ₩5,782 | ₩5,809 | -4.20% | 2만 |
|---|
| 2026.01.29 | ₩5,836 | ₩6,346 | ₩5,809 | ₩6,024 | +3.22% | 10만 |
|---|
| 2026.01.28 | ₩5,849 | ₩5,983 | ₩5,782 | ₩5,836 | -0.23% | 1.6만 |
|---|
| 2026.01.27 | ₩6,051 | ₩6,064 | ₩5,796 | ₩5,890 | -2.66% | 2.2만 |
|---|
| 2026.01.26 | ₩5,930 | ₩6,252 | ₩5,742 | ₩6,037 | +1.81% | 7만 |
|---|
| 2026.01.23 | ₩6,064 | ₩6,292 | ₩5,916 | ₩5,930 | -2.21% | 2.7만 |
|---|
| 2026.01.22 | ₩6,104 | ₩6,319 | ₩5,970 | ₩6,024 | -1.32% | 5.3만 |
|---|
| 2026.01.21 | ₩5,796 | ₩6,064 | ₩5,796 | ₩6,064 | +4.63% | 2.9만 |
|---|
| 2026.01.20 | ₩5,876 | ₩5,997 | ₩5,742 | ₩5,742 | -2.28% | 1.1만 |
|---|
| 2026.01.16 | ₩5,970 | ₩6,118 | ₩5,836 | ₩5,997 | +0.45% | 4.6만 |
|---|
| 2026.01.15 | ₩5,823 | ₩5,997 | ₩5,823 | ₩5,890 | +1.15% | 2만 |
|---|
| 2026.01.14 | ₩5,782 | ₩5,983 | ₩5,702 | ₩5,823 | +0.70% | 2.2만 |
|---|
| 2026.01.13 | ₩6,077 | ₩6,198 | ₩5,688 | ₩5,796 | -4.64% | 4.9만 |
|---|
| 2026.01.12 | ₩5,823 | ₩6,279 | ₩5,823 | ₩6,077 | +4.38% | 4.6만 |
|---|
| 2026.01.09 | ₩5,782 | ₩6,265 | ₩5,648 | ₩5,863 | +1.39% | 18.8만 |
|---|
| 2026.01.08 | ₩5,648 | ₩5,863 | ₩5,648 | ₩5,782 | +2.38% | 4.8만 |
|---|
| 2026.01.07 | ₩5,809 | ₩5,916 | ₩5,581 | ₩5,742 | -1.15% | 3.6만 |
|---|
| 2026.01.06 | ₩5,970 | ₩6,238 | ₩5,742 | ₩5,742 | -3.82% | 12.4만 |
|---|
| 2026.01.05 | ₩5,755 | ₩6,305 | ₩5,755 | ₩6,010 | +4.43% | 13.2만 |
|---|
| 2026.01.02 | ₩5,581 | ₩5,903 | ₩5,568 | ₩5,823 | +4.33% | 3.1만 |
|---|
| 2025.12.31 | ₩5,621 | ₩5,702 | ₩5,527 | ₩5,554 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩5,769 | ₩5,930 | ₩5,635 | ₩5,635 | -2.33% | 4.3만 |
|---|
| 2025.12.29 | ₩5,903 | ₩5,916 | ₩5,769 | ₩5,782 | -2.05% | 2.6만 |
|---|
| 2025.12.26 | ₩5,983 | ₩6,024 | ₩5,916 | ₩6,024 | +0.67% | 1.7만 |
|---|
| 2025.12.24 | ₩5,983 | ₩6,037 | ₩5,916 | ₩5,983 | 0.00% | 6.2천 |
|---|
| 2025.12.23 | ₩5,903 | ₩6,037 | ₩5,836 | ₩5,997 | +1.59% | 2.6만 |
|---|
| 2025.12.22 | ₩5,849 | ₩6,171 | ₩5,849 | ₩5,930 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,037 | ₩6,225 | ₩5,715 | ₩5,742 | -4.89% | 7.2만 |
|---|
| 2025.12.18 | ₩6,051 | ₩6,440 | ₩5,916 | ₩6,091 | +0.67% | 14.7만 |
|---|
| 2025.12.17 | ₩6,051 | ₩6,198 | ₩5,916 | ₩6,037 | -0.22% | 4만 |
|---|
| 2025.12.16 | ₩6,091 | ₩6,238 | ₩6,051 | ₩6,051 | -0.66% | 1.5만 |
|---|
| 2025.12.15 | ₩6,198 | ₩6,238 | ₩6,037 | ₩6,171 | -0.43% | 3.3만 |
|---|
| 2025.12.12 | ₩6,305 | ₩6,332 | ₩6,144 | ₩6,144 | -2.55% | 1.6만 |
|---|
| 2025.12.11 | ₩6,198 | ₩6,386 | ₩6,185 | ₩6,332 | +2.16% | 1.3만 |
|---|
| 2025.12.10 | ₩6,305 | ₩6,520 | ₩6,212 | ₩6,238 | -1.06% | 2.2만 |
|---|
| 2025.12.09 | ₩6,158 | ₩6,399 | ₩6,158 | ₩6,399 | +3.92% | 2.5만 |
|---|
| 2025.12.08 | ₩6,654 | ₩6,654 | ₩6,118 | ₩6,158 | -7.46% | 8.4만 |
|---|
| 2025.12.05 | ₩6,560 | ₩6,574 | ₩6,466 | ₩6,466 | -1.43% | 1.9만 |
|---|
| 2025.12.04 | ₩6,520 | ₩6,614 | ₩6,440 | ₩6,507 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩6,574 | ₩6,668 | ₩6,453 | ₩6,627 | +0.82% | 2.2만 |
|---|
| 2025.12.02 | ₩6,627 | ₩6,695 | ₩6,520 | ₩6,574 | -0.81% | 2만 |
|---|
| 2025.12.01 | ₩6,601 | ₩6,681 | ₩6,480 | ₩6,507 | -1.42% | 1.1만 |
|---|
| 2025.11.28 | ₩6,426 | ₩6,788 | ₩6,426 | ₩6,788 | +5.64% | 2.5만 |
|---|
| 2025.11.26 | ₩6,480 | ₩6,601 | ₩6,319 | ₩6,453 | -0.41% | 2.8만 |
|---|
| 2025.11.25 | ₩6,319 | ₩6,587 | ₩6,252 | ₩6,440 | +1.91% | 2.3만 |
|---|
| 2025.11.24 | ₩6,198 | ₩6,359 | ₩6,198 | ₩6,198 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,104 | ₩6,466 | ₩6,037 | ₩6,252 | +2.42% | 5.7만 |
|---|
| 2025.11.20 | ₩6,198 | ₩6,332 | ₩6,064 | ₩6,131 | -1.08% | 1.5만 |
|---|
| 2025.11.19 | ₩6,225 | ₩6,305 | ₩6,118 | ₩6,198 | -0.43% | 1.3만 |
|---|
| 2025.11.18 | ₩6,359 | ₩6,359 | ₩6,185 | ₩6,225 | -2.11% | 1.3만 |
|---|
| 2025.11.17 | ₩6,466 | ₩6,534 | ₩6,238 | ₩6,373 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩6,359 | ₩6,695 | ₩6,359 | ₩6,466 | +1.69% | 1.1만 |
|---|
| 2025.11.13 | ₩6,695 | ₩6,695 | ₩6,373 | ₩6,440 | -3.81% | 2.2만 |
|---|
| 2025.11.12 | ₩6,681 | ₩6,802 | ₩6,547 | ₩6,601 | -1.20% | 2.3만 |
|---|
| 2025.11.11 | ₩6,829 | ₩6,829 | ₩6,480 | ₩6,721 | -1.57% | 3.4만 |
|---|
| 2025.11.10 | ₩6,144 | ₩6,842 | ₩6,144 | ₩6,829 | +11.14% | 7.2만 |
|---|
| 2025.11.07 | ₩5,970 | ₩6,104 | ₩5,823 | ₩6,037 | +1.12% | 3.4만 |
|---|
| 2025.11.06 | ₩6,332 | ₩6,413 | ₩5,983 | ₩6,091 | -3.81% | 2.5만 |
|---|
| 2025.11.05 | ₩6,185 | ₩6,386 | ₩6,171 | ₩6,319 | +2.17% | 2.7만 |
|---|
| 2025.11.04 | ₩6,319 | ₩6,547 | ₩6,158 | ₩6,185 | -2.12% | 5.2만 |
|---|
| 2025.11.03 | ₩6,453 | ₩6,507 | ₩6,332 | ₩6,413 | -0.62% | 1.8만 |
|---|
| 2025.10.31 | ₩6,963 | ₩6,963 | ₩6,453 | ₩6,480 | -6.94% | 4.2만 |
|---|
| 2025.10.30 | ₩6,574 | ₩6,574 | ₩6,373 | ₩6,426 | -2.24% | 3만 |
|---|
| 2025.10.29 | ₩6,721 | ₩6,735 | ₩6,520 | ₩6,560 | -2.40% | 2.7만 |
|---|
| 2025.10.28 | ₩6,775 | ₩6,923 | ₩6,708 | ₩6,788 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩6,909 | ₩7,110 | ₩6,762 | ₩6,815 | -1.36% | 5.5만 |
|---|
| 2025.10.24 | ₩6,963 | ₩6,990 | ₩6,775 | ₩6,963 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩6,695 | ₩6,869 | ₩6,681 | ₩6,762 | +1.00% | 3만 |
|---|
| 2025.10.22 | ₩7,325 | ₩7,499 | ₩6,507 | ₩6,668 | -8.97% | 15.4만 |
|---|
| 2025.10.21 | ₩6,708 | ₩7,379 | ₩6,708 | ₩7,352 | +9.60% | 12.2만 |
|---|
| 2025.10.20 | ₩6,614 | ₩6,788 | ₩6,574 | ₩6,695 | +1.22% | 2.7만 |
|---|
| 2025.10.17 | ₩6,949 | ₩7,070 | ₩6,332 | ₩6,587 | -5.21% | 8.8만 |
|---|
| 2025.10.16 | ₩7,218 | ₩7,392 | ₩6,949 | ₩6,949 | -3.72% | 3.1만 |
|---|
| 2025.10.15 | ₩6,936 | ₩7,647 | ₩6,923 | ₩7,245 | +4.45% | 24.2만 |
|---|
| 2025.10.14 | ₩6,507 | ₩6,909 | ₩6,466 | ₩6,856 | +5.36% | 2.1만 |
|---|
| 2025.10.13 | ₩6,587 | ₩6,842 | ₩6,547 | ₩6,627 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩6,614 | ₩6,748 | ₩6,493 | ₩6,520 | -1.42% | 4만 |
|---|