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 | ₩5,083 | ₩5,217 | ₩4,895 | ₩5,150 | +1.32% | 2.2만 |
| 2026.10.08 | ₩5,056 | ₩5,203 | ₩4,841 | ₩4,949 | -2.12% | 3.6만 |
| 2026.10.07 | ₩5,136 | ₩5,136 | ₩4,975 | ₩5,002 | -2.61% | 2.2만 |
| 2026.10.06 | ₩5,203 | ₩5,270 | ₩5,042 | ₩5,150 | -1.03% | 2.7만 |
| 2026.10.05 | ₩5,109 | ₩5,498 | ₩5,096 | ₩5,230 | +2.36% | 4.3만 |
| 2026.10.02 | ₩5,297 | ₩5,297 | ₩5,069 | ₩5,177 | -2.28% | 2.4만 |
| 2026.10.01 | ₩5,458 | ₩5,458 | ₩5,257 | ₩5,284 | -3.19% | 2.4만 |
| 2026.09.30 | ₩5,324 | ₩5,405 | ₩5,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,391 |
| +1.26% |
| 1.6만 |
| 2026.09.29 | ₩5,431 | ₩5,525 | ₩5,177 | ₩5,337 | -1.73% | 4만 |
|---|
| 2026.09.28 | ₩5,378 | ₩5,632 | ₩5,351 | ₩5,472 | +1.75% | 10만 |
|---|
| 2026.09.25 | ₩5,820 | ₩5,820 | ₩5,109 | ₩5,364 | -7.83% | 7.9만 |
|---|
| 2026.09.24 | ₩5,378 | ₩5,954 | ₩5,284 | ₩5,632 | +4.74% | 26.3만 |
|---|
| 2026.09.23 | ₩4,788 | ₩5,807 | ₩4,680 | ₩5,297 | +10.64% | 47.1만 |
|---|
| 2026.09.22 | ₩4,654 | ₩4,747 | ₩4,640 | ₩4,694 | +0.86% | 3.8만 |
|---|
| 2026.09.21 | ₩4,814 | ₩4,855 | ₩4,586 | ₩4,654 | -3.34% | 1.9만 |
|---|
| 2026.09.18 | ₩4,747 | ₩4,855 | ₩4,586 | ₩4,814 | +1.41% | 3만 |
|---|
| 2026.09.17 | ₩4,586 | ₩4,814 | ₩4,560 | ₩4,734 | +3.22% | 1.8만 |
|---|
| 2026.09.16 | ₩4,600 | ₩4,667 | ₩4,493 | ₩4,506 | -2.04% | 1.4만 |
|---|
| 2026.09.15 | ₩4,855 | ₩4,855 | ₩4,519 | ₩4,560 | -6.08% | 5.7천 |
|---|
| 2026.09.14 | ₩4,667 | ₩4,855 | ₩4,560 | ₩4,600 | -1.44% | 1.8만 |
|---|
| 2026.09.11 | ₩4,546 | ₩4,868 | ₩4,546 | ₩4,573 | +0.59% | 2.6만 |
|---|
| 2026.09.10 | ₩4,654 | ₩4,667 | ₩4,426 | ₩4,560 | -2.02% | 9.4천 |
|---|
| 2026.09.09 | ₩4,694 | ₩4,694 | ₩4,600 | ₩4,640 | -1.14% | 7.4천 |
|---|
| 2026.09.08 | ₩4,828 | ₩4,828 | ₩4,667 | ₩4,761 | -1.39% | 9천 |
|---|
| 2026.09.04 | ₩4,627 | ₩4,895 | ₩4,627 | ₩4,801 | +3.77% | 1.7만 |
|---|
| 2026.09.03 | ₩4,788 | ₩4,788 | ₩4,573 | ₩4,747 | -0.84% | 1.5만 |
|---|
| 2026.09.02 | ₩4,627 | ₩4,734 | ₩4,573 | ₩4,694 | +1.45% | 2.5만 |
|---|
| 2026.09.01 | ₩4,600 | ₩4,761 | ₩4,519 | ₩4,613 | +0.29% | 2만 |
|---|
| 2026.08.31 | ₩4,707 | ₩4,828 | ₩4,560 | ₩4,640 | -1.42% | 1.3만 |
|---|
| 2026.08.28 | ₩4,627 | ₩4,895 | ₩4,533 | ₩4,694 | +1.45% | 2.1만 |
|---|
| 2026.08.27 | ₩4,560 | ₩4,707 | ₩4,519 | ₩4,586 | +0.59% | 3.1만 |
|---|
| 2026.08.26 | ₩4,654 | ₩4,761 | ₩4,560 | ₩4,613 | -0.86% | 1.6만 |
|---|
| 2026.08.25 | ₩4,694 | ₩4,721 | ₩4,560 | ₩4,627 | -1.43% | 1.7만 |
|---|
| 2026.08.24 | ₩4,761 | ₩4,814 | ₩4,694 | ₩4,694 | -1.41% | 1.5만 |
|---|
| 2026.08.21 | ₩4,694 | ₩4,841 | ₩4,694 | ₩4,788 | +2.00% | 1.6만 |
|---|
| 2026.08.20 | ₩4,761 | ₩4,908 | ₩4,613 | ₩4,613 | -3.10% | 1.8만 |
|---|
| 2026.08.19 | ₩4,868 | ₩4,868 | ₩4,774 | ₩4,774 | -1.93% | 9.8천 |
|---|
| 2026.08.18 | ₩4,975 | ₩4,975 | ₩4,721 | ₩4,801 | -3.50% | 2.2만 |
|---|
| 2026.08.17 | ₩4,935 | ₩5,069 | ₩4,935 | ₩4,962 | +0.54% | 8.6천 |
|---|
| 2026.08.14 | ₩5,002 | ₩5,029 | ₩4,962 | ₩5,029 | +0.54% | 1.9만 |
|---|
| 2026.08.13 | ₩5,002 | ₩5,002 | ₩4,895 | ₩4,922 | -1.61% | 1.3만 |
|---|
| 2026.08.12 | ₩4,975 | ₩5,042 | ₩4,895 | ₩4,895 | -1.62% | 5.7천 |
|---|
| 2026.08.11 | ₩5,029 | ₩5,069 | ₩4,962 | ₩5,016 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩5,002 | ₩5,136 | ₩5,002 | ₩5,069 | +1.34% | 6.8천 |
|---|
| 2026.08.07 | ₩4,881 | ₩5,069 | ₩4,881 | ₩4,989 | +2.20% | 7.5천 |
|---|
| 2026.08.06 | ₩4,935 | ₩5,056 | ₩4,935 | ₩5,002 | +1.36% | 7.3천 |
|---|
| 2026.08.05 | ₩5,029 | ₩5,069 | ₩4,949 | ₩5,002 | -0.53% | 1.6만 |
|---|
| 2026.08.04 | ₩5,002 | ₩5,029 | ₩4,962 | ₩4,962 | -0.80% | 1.7만 |
|---|
| 2026.08.03 | ₩5,083 | ₩5,083 | ₩4,935 | ₩5,002 | -1.58% | 4.7만 |
|---|
| 2026.07.31 | ₩4,975 | ₩5,109 | ₩4,935 | ₩4,935 | -0.81% | 1.3만 |
|---|
| 2026.07.30 | ₩4,935 | ₩5,083 | ₩4,908 | ₩4,935 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩4,935 | ₩5,016 | ₩4,868 | ₩4,868 | -1.36% | 2만 |
|---|
| 2026.07.28 | ₩4,949 | ₩5,096 | ₩4,908 | ₩4,989 | +0.81% | 1.6만 |
|---|
| 2026.07.27 | ₩5,042 | ₩5,056 | ₩4,908 | ₩4,908 | -2.66% | 1.4만 |
|---|
| 2026.07.24 | ₩5,150 | ₩5,150 | ₩4,895 | ₩5,029 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩5,096 | ₩5,177 | ₩4,975 | ₩5,042 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩5,150 | ₩5,177 | ₩5,002 | ₩5,177 | +0.52% | 1.4만 |
|---|
| 2026.07.21 | ₩5,096 | ₩5,136 | ₩5,002 | ₩5,096 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,069 | ₩5,177 | ₩5,016 | ₩5,042 | -0.53% | 1.3만 |
|---|
| 2026.07.17 | ₩5,123 | ₩5,230 | ₩5,069 | ₩5,096 | -0.52% | 2.4만 |
|---|
| 2026.07.16 | ₩5,270 | ₩5,405 | ₩5,096 | ₩5,177 | -1.78% | 2만 |
|---|
| 2026.07.15 | ₩5,123 | ₩5,324 | ₩5,123 | ₩5,324 | +3.93% | 1.3만 |
|---|
| 2026.07.14 | ₩5,230 | ₩5,297 | ₩5,016 | ₩5,083 | -2.82% | 4.7만 |
|---|
| 2026.07.13 | ₩5,270 | ₩5,324 | ₩5,230 | ₩5,230 | -0.76% | 5.1천 |
|---|
| 2026.07.10 | ₩5,203 | ₩5,297 | ₩5,123 | ₩5,297 | +1.80% | 1.8만 |
|---|
| 2026.07.09 | ₩5,096 | ₩5,351 | ₩5,083 | ₩5,190 | +1.84% | 1.8만 |
|---|
| 2026.07.08 | ₩5,217 | ₩5,297 | ₩5,083 | ₩5,123 | -1.80% | 2.1만 |
|---|
| 2026.07.07 | ₩5,485 | ₩5,485 | ₩5,257 | ₩5,257 | -4.16% | 2.4만 |
|---|
| 2026.07.06 | ₩5,405 | ₩5,539 | ₩5,217 | ₩5,485 | +1.49% | 4.6만 |
|---|
| 2026.07.02 | ₩5,297 | ₩5,391 | ₩5,177 | ₩5,324 | +0.51% | 4.6천 |
|---|
| 2026.07.01 | ₩5,364 | ₩5,472 | ₩5,230 | ₩5,230 | -2.50% | 2.5만 |
|---|
| 2026.06.30 | ₩5,297 | ₩5,565 | ₩5,297 | ₩5,378 | +1.52% | 1.2만 |
|---|
| 2026.06.29 | ₩5,337 | ₩5,351 | ₩5,244 | ₩5,351 | +0.25% | 6천 |
|---|
| 2026.06.26 | ₩5,324 | ₩5,351 | ₩5,230 | ₩5,351 | +0.50% | 2.5만 |
|---|
| 2026.06.25 | ₩5,284 | ₩5,364 | ₩5,109 | ₩5,297 | +0.25% | 2.7만 |
|---|
| 2026.06.24 | ₩5,270 | ₩5,445 | ₩5,270 | ₩5,378 | +2.04% | 1.7만 |
|---|
| 2026.06.23 | ₩5,270 | ₩5,351 | ₩5,163 | ₩5,337 | +1.27% | 1.7만 |
|---|
| 2026.06.22 | ₩5,311 | ₩5,351 | ₩5,190 | ₩5,270 | -0.76% | 1.9만 |
|---|
| 2026.06.18 | ₩5,431 | ₩5,525 | ₩5,324 | ₩5,405 | -0.49% | 4.6만 |
|---|
| 2026.06.17 | ₩5,364 | ₩5,472 | ₩5,217 | ₩5,297 | -1.25% | 2.4만 |
|---|
| 2026.06.16 | ₩5,230 | ₩5,405 | ₩5,163 | ₩5,337 | +2.05% | 2.1만 |
|---|
| 2026.06.15 | ₩5,311 | ₩5,498 | ₩5,096 | ₩5,096 | -4.04% | 3.5만 |
|---|
| 2026.06.12 | ₩5,324 | ₩5,378 | ₩5,244 | ₩5,244 | -1.51% | 1.6만 |
|---|
| 2026.06.11 | ₩5,337 | ₩5,378 | ₩5,244 | ₩5,378 | +0.75% | 2만 |
|---|
| 2026.06.10 | ₩5,337 | ₩5,418 | ₩5,244 | ₩5,244 | -1.76% | 4.1만 |
|---|
| 2026.06.09 | ₩5,498 | ₩5,579 | ₩5,337 | ₩5,337 | -2.93% | 2.5만 |
|---|
| 2026.06.08 | ₩5,337 | ₩5,498 | ₩5,257 | ₩5,485 | +2.76% | 2.3만 |
|---|
| 2026.06.05 | ₩5,418 | ₩5,472 | ₩5,257 | ₩5,337 | -1.49% | 2만 |
|---|
| 2026.06.04 | ₩5,351 | ₩5,498 | ₩5,351 | ₩5,458 | +2.01% | 1.5만 |
|---|
| 2026.06.03 | ₩5,458 | ₩5,472 | ₩5,351 | ₩5,418 | -0.74% | 1.6만 |
|---|
| 2026.06.02 | ₩5,579 | ₩5,700 | ₩5,431 | ₩5,458 | -2.16% | 2.7만 |
|---|
| 2026.06.01 | ₩5,472 | ₩5,686 | ₩5,337 | ₩5,673 | +3.68% | 3.8만 |
|---|
| 2026.05.29 | ₩5,391 | ₩5,579 | ₩5,391 | ₩5,472 | +1.49% | 1.4만 |
|---|
| 2026.05.28 | ₩5,445 | ₩5,565 | ₩5,405 | ₩5,472 | +0.49% | 1.3만 |
|---|
| 2026.05.27 | ₩5,565 | ₩5,632 | ₩5,391 | ₩5,391 | -3.13% | 2만 |
|---|
| 2026.05.26 | ₩5,324 | ₩5,713 | ₩5,324 | ₩5,619 | +5.54% | 4.9만 |
|---|
| 2026.05.22 | ₩5,565 | ₩5,619 | ₩5,324 | ₩5,324 | -4.34% | 3.6만 |
|---|
| 2026.05.21 | ₩5,364 | ₩5,525 | ₩5,190 | ₩5,525 | +3.00% | 1.8만 |
|---|
| 2026.05.20 | ₩5,257 | ₩5,498 | ₩5,177 | ₩5,364 | +2.04% | 1.8만 |
|---|
| 2026.05.19 | ₩5,324 | ₩5,351 | ₩5,203 | ₩5,270 | -1.01% | 1.2만 |
|---|
| 2026.05.18 | ₩5,311 | ₩5,405 | ₩5,177 | ₩5,311 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩5,217 | ₩5,512 | ₩5,123 | ₩5,177 | -0.77% | 2.7만 |
|---|
| 2026.05.14 | ₩5,109 | ₩5,297 | ₩5,109 | ₩5,190 | +1.57% | 1.4만 |
|---|
| 2026.05.13 | ₩5,163 | ₩5,270 | ₩5,083 | ₩5,096 | -1.30% | 2.3만 |
|---|
| 2026.05.12 | ₩5,163 | ₩5,284 | ₩5,029 | ₩5,284 | +2.34% | 3.5만 |
|---|
| 2026.05.11 | ₩5,539 | ₩5,539 | ₩5,029 | ₩5,230 | -5.57% | 8.2만 |
|---|
| 2026.05.08 | ₩5,659 | ₩5,793 | ₩5,539 | ₩5,579 | -1.42% | 2.1만 |
|---|
| 2026.05.07 | ₩5,901 | ₩5,901 | ₩5,606 | ₩5,606 | -5.00% | 1.2만 |
|---|
| 2026.05.06 | ₩5,847 | ₩5,968 | ₩5,767 | ₩5,767 | -1.38% | 1.4만 |
|---|
| 2026.05.05 | ₩5,740 | ₩5,914 | ₩5,632 | ₩5,914 | +3.04% | 3만 |
|---|
| 2026.05.04 | ₩5,928 | ₩6,129 | ₩5,632 | ₩5,659 | -4.52% | 3.3만 |
|---|
| 2026.05.01 | ₩5,659 | ₩5,995 | ₩5,565 | ₩5,847 | +3.32% | 1.8만 |
|---|
| 2026.04.30 | ₩5,619 | ₩5,807 | ₩5,512 | ₩5,807 | +3.34% | 1만 |
|---|
| 2026.04.29 | ₩5,767 | ₩5,767 | ₩5,445 | ₩5,606 | -2.79% | 2.3만 |
|---|
| 2026.04.28 | ₩5,525 | ₩5,860 | ₩5,525 | ₩5,767 | +4.37% | 8.1천 |
|---|
| 2026.04.27 | ₩5,914 | ₩5,954 | ₩5,539 | ₩5,834 | -1.36% | 1.2만 |
|---|
| 2026.04.24 | ₩6,088 | ₩6,115 | ₩5,713 | ₩5,928 | -2.64% | 2.9만 |
|---|
| 2026.04.23 | ₩5,928 | ₩6,477 | ₩5,914 | ₩6,008 | +1.36% | 7.5만 |
|---|
| 2026.04.22 | ₩5,606 | ₩5,968 | ₩5,565 | ₩5,807 | +3.59% | 6.8만 |
|---|
| 2026.04.21 | ₩5,539 | ₩5,713 | ₩5,418 | ₩5,673 | +2.42% | 9.9만 |
|---|
| 2026.04.20 | ₩5,539 | ₩5,619 | ₩5,351 | ₩5,539 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩5,565 | ₩5,619 | ₩5,391 | ₩5,592 | +0.48% | 3.7만 |
|---|
| 2026.04.16 | ₩5,619 | ₩5,713 | ₩5,458 | ₩5,498 | -2.15% | 5.3만 |
|---|
| 2026.04.15 | ₩5,083 | ₩5,391 | ₩5,083 | ₩5,391 | +6.07% | 2.8만 |
|---|
| 2026.04.14 | ₩5,123 | ₩5,257 | ₩5,123 | ₩5,257 | +2.62% | 9.9천 |
|---|
| 2026.04.13 | ₩5,203 | ₩5,230 | ₩5,163 | ₩5,177 | -0.52% | 1.1만 |
|---|
| 2026.04.10 | ₩5,203 | ₩5,203 | ₩5,136 | ₩5,177 | -0.52% | 5.6천 |
|---|
| 2026.04.09 | ₩5,217 | ₩5,284 | ₩5,096 | ₩5,177 | -0.77% | 2.1만 |
|---|
| 2026.04.08 | ₩5,163 | ₩5,364 | ₩4,962 | ₩5,096 | -1.30% | 2.4만 |
|---|
| 2026.04.07 | ₩5,083 | ₩5,136 | ₩4,922 | ₩5,056 | -0.53% | 1.1만 |
|---|
| 2026.04.06 | ₩4,881 | ₩5,217 | ₩4,881 | ₩5,096 | +4.40% | 1.2만 |
|---|
| 2026.04.02 | ₩4,855 | ₩5,029 | ₩4,801 | ₩4,935 | +1.66% | 7.9천 |
|---|
| 2026.04.01 | ₩4,949 | ₩5,136 | ₩4,949 | ₩5,016 | +1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩4,721 | ₩5,096 | ₩4,721 | ₩4,801 | +1.70% | 8.8천 |
|---|
| 2026.03.30 | ₩4,922 | ₩4,922 | ₩4,694 | ₩4,694 | -4.63% | 2.2만 |
|---|
| 2026.03.27 | ₩5,056 | ₩5,136 | ₩4,774 | ₩4,828 | -4.51% | 1.2만 |
|---|
| 2026.03.26 | ₩5,297 | ₩5,311 | ₩5,002 | ₩5,016 | -5.32% | 1.8만 |
|---|
| 2026.03.25 | ₩5,378 | ₩5,378 | ₩5,217 | ₩5,270 | -2.00% | 6.7천 |
|---|
| 2026.03.24 | ₩5,378 | ₩5,445 | ₩5,297 | ₩5,324 | -1.00% | 2만 |
|---|
| 2026.03.23 | ₩4,949 | ₩5,445 | ₩4,841 | ₩5,378 | +8.67% | 3.9만 |
|---|
| 2026.03.20 | ₩5,297 | ₩5,297 | ₩4,841 | ₩4,855 | -8.35% | 4.6만 |
|---|
| 2026.03.19 | ₩5,351 | ₩5,351 | ₩5,029 | ₩5,230 | -2.26% | 5.3만 |
|---|
| 2026.03.18 | ₩5,297 | ₩5,364 | ₩5,257 | ₩5,257 | -0.76% | 9.5천 |
|---|
| 2026.03.17 | ₩5,351 | ₩5,539 | ₩5,311 | ₩5,311 | -0.75% | 3만 |
|---|
| 2026.03.16 | ₩5,337 | ₩5,445 | ₩5,244 | ₩5,257 | -1.51% | 2.7만 |
|---|
| 2026.03.13 | ₩5,270 | ₩5,351 | ₩5,244 | ₩5,244 | -0.51% | 2.7만 |
|---|
| 2026.03.12 | ₩5,431 | ₩5,485 | ₩5,230 | ₩5,257 | -3.21% | 3.4만 |
|---|
| 2026.03.11 | ₩5,565 | ₩5,565 | ₩5,472 | ₩5,472 | -1.69% | 2만 |
|---|
| 2026.03.10 | ₩5,431 | ₩5,619 | ₩5,431 | ₩5,498 | +1.23% | 1.5만 |
|---|
| 2026.03.09 | ₩5,458 | ₩5,565 | ₩5,378 | ₩5,445 | -0.25% | 2.5만 |
|---|
| 2026.03.06 | ₩5,445 | ₩5,565 | ₩5,445 | ₩5,512 | +1.23% | 1.1만 |
|---|
| 2026.03.05 | ₩5,552 | ₩5,632 | ₩5,445 | ₩5,458 | -1.69% | 1.4만 |
|---|
| 2026.03.04 | ₩5,552 | ₩5,646 | ₩5,539 | ₩5,632 | +1.45% | 1.1만 |
|---|
| 2026.03.03 | ₩5,498 | ₩5,646 | ₩5,498 | ₩5,592 | +1.71% | 2만 |
|---|
| 2026.03.02 | ₩5,525 | ₩5,579 | ₩5,445 | ₩5,498 | -0.49% | 8.3천 |
|---|
| 2026.02.27 | ₩5,472 | ₩5,539 | ₩5,378 | ₩5,539 | +1.23% | 2.6만 |
|---|
| 2026.02.26 | ₩5,606 | ₩5,659 | ₩5,472 | ₩5,472 | -2.39% | 1.8만 |
|---|
| 2026.02.25 | ₩5,713 | ₩5,726 | ₩5,498 | ₩5,606 | -1.88% | 2.2만 |
|---|
| 2026.02.24 | ₩5,619 | ₩5,807 | ₩5,619 | ₩5,713 | +1.67% | 1.1만 |
|---|
| 2026.02.23 | ₩5,726 | ₩5,887 | ₩5,579 | ₩5,606 | -2.11% | 8.4천 |
|---|
| 2026.02.20 | ₩5,579 | ₩5,834 | ₩5,539 | ₩5,713 | +2.40% | 1.3만 |
|---|
| 2026.02.19 | ₩5,619 | ₩5,659 | ₩5,485 | ₩5,592 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩5,579 | ₩5,753 | ₩5,552 | ₩5,579 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩5,834 | ₩5,914 | ₩5,539 | ₩5,565 | -4.60% | 6.5만 |
|---|
| 2026.02.13 | ₩5,820 | ₩5,981 | ₩5,767 | ₩5,874 | +0.92% | 1만 |
|---|
| 2026.02.12 | ₩5,887 | ₩6,008 | ₩5,767 | ₩5,807 | -1.37% | 1.6만 |
|---|
| 2026.02.11 | ₩6,142 | ₩6,142 | ₩5,860 | ₩5,901 | -3.93% | 1.9만 |
|---|
| 2026.02.10 | ₩6,182 | ₩6,236 | ₩6,102 | ₩6,102 | -1.30% | 2.3만 |
|---|
| 2026.02.09 | ₩6,102 | ₩6,223 | ₩6,102 | ₩6,142 | +0.66% | 2.8만 |
|---|
| 2026.02.06 | ₩6,182 | ₩6,370 | ₩6,115 | ₩6,276 | +1.52% | 1.9만 |
|---|
| 2026.02.05 | ₩6,370 | ₩6,638 | ₩6,035 | ₩6,129 | -3.79% | 6.2만 |
|---|
| 2026.02.04 | ₩6,169 | ₩6,491 | ₩6,169 | ₩6,424 | +4.13% | 1.9만 |
|---|
| 2026.02.03 | ₩6,491 | ₩6,571 | ₩6,035 | ₩6,196 | -4.55% | 6.2만 |
|---|
| 2026.02.02 | ₩5,793 | ₩6,504 | ₩5,780 | ₩6,464 | +11.57% | 10.5만 |
|---|
| 2026.01.30 | ₩6,062 | ₩6,102 | ₩5,780 | ₩5,807 | -4.20% | 2만 |
|---|
| 2026.01.29 | ₩5,834 | ₩6,343 | ₩5,807 | ₩6,021 | +3.22% | 10만 |
|---|
| 2026.01.28 | ₩5,847 | ₩5,981 | ₩5,780 | ₩5,834 | -0.23% | 1.6만 |
|---|
| 2026.01.27 | ₩6,048 | ₩6,062 | ₩5,793 | ₩5,887 | -2.66% | 2.2만 |
|---|
| 2026.01.26 | ₩5,928 | ₩6,249 | ₩5,740 | ₩6,035 | +1.81% | 7만 |
|---|
| 2026.01.23 | ₩6,062 | ₩6,290 | ₩5,914 | ₩5,928 | -2.21% | 2.7만 |
|---|
| 2026.01.22 | ₩6,102 | ₩6,316 | ₩5,968 | ₩6,021 | -1.32% | 5.3만 |
|---|
| 2026.01.21 | ₩5,793 | ₩6,062 | ₩5,793 | ₩6,062 | +4.63% | 2.9만 |
|---|
| 2026.01.20 | ₩5,874 | ₩5,995 | ₩5,740 | ₩5,740 | -2.28% | 1.1만 |
|---|
| 2026.01.16 | ₩5,968 | ₩6,115 | ₩5,834 | ₩5,995 | +0.45% | 4.6만 |
|---|
| 2026.01.15 | ₩5,820 | ₩5,995 | ₩5,820 | ₩5,887 | +1.15% | 2만 |
|---|
| 2026.01.14 | ₩5,780 | ₩5,981 | ₩5,700 | ₩5,820 | +0.70% | 2.2만 |
|---|
| 2026.01.13 | ₩6,075 | ₩6,196 | ₩5,686 | ₩5,793 | -4.64% | 4.9만 |
|---|
| 2026.01.12 | ₩5,820 | ₩6,276 | ₩5,820 | ₩6,075 | +4.38% | 4.6만 |
|---|
| 2026.01.09 | ₩5,780 | ₩6,263 | ₩5,646 | ₩5,860 | +1.39% | 18.8만 |
|---|
| 2026.01.08 | ₩5,646 | ₩5,860 | ₩5,646 | ₩5,780 | +2.38% | 4.8만 |
|---|
| 2026.01.07 | ₩5,807 | ₩5,914 | ₩5,579 | ₩5,740 | -1.15% | 3.6만 |
|---|
| 2026.01.06 | ₩5,968 | ₩6,236 | ₩5,740 | ₩5,740 | -3.82% | 12.4만 |
|---|
| 2026.01.05 | ₩5,753 | ₩6,303 | ₩5,753 | ₩6,008 | +4.43% | 13.2만 |
|---|
| 2026.01.02 | ₩5,579 | ₩5,901 | ₩5,565 | ₩5,820 | +4.33% | 3.1만 |
|---|
| 2025.12.31 | ₩5,619 | ₩5,700 | ₩5,525 | ₩5,552 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩5,767 | ₩5,928 | ₩5,632 | ₩5,632 | -2.33% | 4.3만 |
|---|
| 2025.12.29 | ₩5,901 | ₩5,914 | ₩5,767 | ₩5,780 | -2.05% | 2.6만 |
|---|
| 2025.12.26 | ₩5,981 | ₩6,021 | ₩5,914 | ₩6,021 | +0.67% | 1.7만 |
|---|
| 2025.12.24 | ₩5,981 | ₩6,035 | ₩5,914 | ₩5,981 | 0.00% | 6.2천 |
|---|
| 2025.12.23 | ₩5,901 | ₩6,035 | ₩5,834 | ₩5,995 | +1.59% | 2.6만 |
|---|
| 2025.12.22 | ₩5,847 | ₩6,169 | ₩5,847 | ₩5,928 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,035 | ₩6,223 | ₩5,713 | ₩5,740 | -4.89% | 7.2만 |
|---|
| 2025.12.18 | ₩6,048 | ₩6,437 | ₩5,914 | ₩6,088 | +0.67% | 14.7만 |
|---|
| 2025.12.17 | ₩6,048 | ₩6,196 | ₩5,914 | ₩6,035 | -0.22% | 4만 |
|---|
| 2025.12.16 | ₩6,088 | ₩6,236 | ₩6,048 | ₩6,048 | -0.66% | 1.5만 |
|---|
| 2025.12.15 | ₩6,196 | ₩6,236 | ₩6,035 | ₩6,169 | -0.43% | 3.3만 |
|---|
| 2025.12.12 | ₩6,303 | ₩6,330 | ₩6,142 | ₩6,142 | -2.55% | 1.6만 |
|---|
| 2025.12.11 | ₩6,196 | ₩6,383 | ₩6,182 | ₩6,330 | +2.16% | 1.3만 |
|---|
| 2025.12.10 | ₩6,303 | ₩6,518 | ₩6,209 | ₩6,236 | -1.06% | 2.2만 |
|---|
| 2025.12.09 | ₩6,156 | ₩6,397 | ₩6,156 | ₩6,397 | +3.92% | 2.5만 |
|---|
| 2025.12.08 | ₩6,652 | ₩6,652 | ₩6,115 | ₩6,156 | -7.46% | 8.4만 |
|---|
| 2025.12.05 | ₩6,558 | ₩6,571 | ₩6,464 | ₩6,464 | -1.43% | 1.9만 |
|---|
| 2025.12.04 | ₩6,518 | ₩6,611 | ₩6,437 | ₩6,504 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩6,571 | ₩6,665 | ₩6,451 | ₩6,625 | +0.82% | 2.2만 |
|---|
| 2025.12.02 | ₩6,625 | ₩6,692 | ₩6,518 | ₩6,571 | -0.81% | 2만 |
|---|
| 2025.12.01 | ₩6,598 | ₩6,679 | ₩6,477 | ₩6,504 | -1.42% | 1.1만 |
|---|
| 2025.11.28 | ₩6,424 | ₩6,786 | ₩6,424 | ₩6,786 | +5.64% | 2.5만 |
|---|
| 2025.11.26 | ₩6,477 | ₩6,598 | ₩6,316 | ₩6,451 | -0.41% | 2.8만 |
|---|
| 2025.11.25 | ₩6,316 | ₩6,585 | ₩6,249 | ₩6,437 | +1.91% | 2.3만 |
|---|
| 2025.11.24 | ₩6,196 | ₩6,357 | ₩6,196 | ₩6,196 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,102 | ₩6,464 | ₩6,035 | ₩6,249 | +2.42% | 5.7만 |
|---|
| 2025.11.20 | ₩6,196 | ₩6,330 | ₩6,062 | ₩6,129 | -1.08% | 1.5만 |
|---|
| 2025.11.19 | ₩6,223 | ₩6,303 | ₩6,115 | ₩6,196 | -0.43% | 1.3만 |
|---|
| 2025.11.18 | ₩6,357 | ₩6,357 | ₩6,182 | ₩6,223 | -2.11% | 1.3만 |
|---|
| 2025.11.17 | ₩6,464 | ₩6,531 | ₩6,236 | ₩6,370 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩6,357 | ₩6,692 | ₩6,357 | ₩6,464 | +1.69% | 1.1만 |
|---|
| 2025.11.13 | ₩6,692 | ₩6,692 | ₩6,370 | ₩6,437 | -3.81% | 2.2만 |
|---|
| 2025.11.12 | ₩6,679 | ₩6,799 | ₩6,544 | ₩6,598 | -1.20% | 2.3만 |
|---|
| 2025.11.11 | ₩6,826 | ₩6,826 | ₩6,477 | ₩6,719 | -1.57% | 3.4만 |
|---|
| 2025.11.10 | ₩6,142 | ₩6,839 | ₩6,142 | ₩6,826 | +11.14% | 7.2만 |
|---|
| 2025.11.07 | ₩5,968 | ₩6,102 | ₩5,820 | ₩6,035 | +1.12% | 3.4만 |
|---|
| 2025.11.06 | ₩6,330 | ₩6,410 | ₩5,981 | ₩6,088 | -3.81% | 2.5만 |
|---|
| 2025.11.05 | ₩6,182 | ₩6,383 | ₩6,169 | ₩6,316 | +2.17% | 2.7만 |
|---|
| 2025.11.04 | ₩6,316 | ₩6,544 | ₩6,156 | ₩6,182 | -2.12% | 5.2만 |
|---|
| 2025.11.03 | ₩6,451 | ₩6,504 | ₩6,330 | ₩6,410 | -0.62% | 1.8만 |
|---|
| 2025.10.31 | ₩6,960 | ₩6,960 | ₩6,451 | ₩6,477 | -6.94% | 4.2만 |
|---|
| 2025.10.30 | ₩6,571 | ₩6,571 | ₩6,370 | ₩6,424 | -2.24% | 3만 |
|---|
| 2025.10.29 | ₩6,719 | ₩6,732 | ₩6,518 | ₩6,558 | -2.40% | 2.7만 |
|---|
| 2025.10.28 | ₩6,772 | ₩6,920 | ₩6,705 | ₩6,786 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩6,907 | ₩7,108 | ₩6,759 | ₩6,813 | -1.36% | 5.5만 |
|---|
| 2025.10.24 | ₩6,960 | ₩6,987 | ₩6,772 | ₩6,960 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩6,692 | ₩6,866 | ₩6,679 | ₩6,759 | +1.00% | 3만 |
|---|
| 2025.10.22 | ₩7,322 | ₩7,497 | ₩6,504 | ₩6,665 | -8.97% | 15.4만 |
|---|
| 2025.10.21 | ₩6,705 | ₩7,376 | ₩6,705 | ₩7,349 | +9.60% | 12.2만 |
|---|
| 2025.10.20 | ₩6,611 | ₩6,786 | ₩6,571 | ₩6,692 | +1.22% | 2.7만 |
|---|
| 2025.10.17 | ₩6,947 | ₩7,067 | ₩6,330 | ₩6,585 | -5.21% | 8.8만 |
|---|
| 2025.10.16 | ₩7,215 | ₩7,389 | ₩6,947 | ₩6,947 | -3.72% | 3.1만 |
|---|
| 2025.10.15 | ₩6,933 | ₩7,644 | ₩6,920 | ₩7,242 | +4.45% | 24.2만 |
|---|
| 2025.10.14 | ₩6,504 | ₩6,907 | ₩6,464 | ₩6,853 | +5.36% | 2.1만 |
|---|
| 2025.10.13 | ₩6,585 | ₩6,839 | ₩6,544 | ₩6,625 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩6,611 | ₩6,746 | ₩6,491 | ₩6,518 | -1.42% | 4만 |
|---|