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 | ₩5,070 | ₩5,203 | ₩4,882 | ₩5,136 | +1.32% | 2.2만 |
| 2026.10.08 | ₩5,043 | ₩5,190 | ₩4,829 | ₩4,936 | -2.12% | 3.6만 |
| 2026.10.07 | ₩5,123 | ₩5,123 | ₩4,963 | ₩4,989 | -2.61% | 2.2만 |
| 2026.10.06 | ₩5,190 | ₩5,257 | ₩5,029 | ₩5,136 | -1.03% | 2.7만 |
| 2026.10.05 | ₩5,096 | ₩5,484 | ₩5,083 | ₩5,217 | +2.36% | 4.3만 |
| 2026.10.02 | ₩5,284 | ₩5,284 | ₩5,056 | ₩5,163 | -2.28% | 2.4만 |
| 2026.10.01 | ₩5,444 | ₩5,444 | ₩5,244 | ₩5,270 | -3.19% | 2.4만 |
| 2026.09.30 | ₩5,310 | ₩5,391 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,377 |
| +1.26% |
| 1.6만 |
| 2026.09.29 | ₩5,417 | ₩5,511 | ₩5,163 | ₩5,324 | -1.73% | 4만 |
|---|
| 2026.09.28 | ₩5,364 | ₩5,618 | ₩5,337 | ₩5,458 | +1.75% | 10만 |
|---|
| 2026.09.25 | ₩5,805 | ₩5,805 | ₩5,096 | ₩5,351 | -7.83% | 7.9만 |
|---|
| 2026.09.24 | ₩5,364 | ₩5,939 | ₩5,270 | ₩5,618 | +4.74% | 26.3만 |
|---|
| 2026.09.23 | ₩4,775 | ₩5,792 | ₩4,668 | ₩5,284 | +10.64% | 47.1만 |
|---|
| 2026.09.22 | ₩4,642 | ₩4,735 | ₩4,628 | ₩4,682 | +0.86% | 3.8만 |
|---|
| 2026.09.21 | ₩4,802 | ₩4,842 | ₩4,575 | ₩4,642 | -3.34% | 1.9만 |
|---|
| 2026.09.18 | ₩4,735 | ₩4,842 | ₩4,575 | ₩4,802 | +1.41% | 3만 |
|---|
| 2026.09.17 | ₩4,575 | ₩4,802 | ₩4,548 | ₩4,722 | +3.22% | 1.8만 |
|---|
| 2026.09.16 | ₩4,588 | ₩4,655 | ₩4,481 | ₩4,494 | -2.04% | 1.4만 |
|---|
| 2026.09.15 | ₩4,842 | ₩4,842 | ₩4,508 | ₩4,548 | -6.08% | 5.7천 |
|---|
| 2026.09.14 | ₩4,655 | ₩4,842 | ₩4,548 | ₩4,588 | -1.44% | 1.8만 |
|---|
| 2026.09.11 | ₩4,535 | ₩4,856 | ₩4,535 | ₩4,561 | +0.59% | 2.6만 |
|---|
| 2026.09.10 | ₩4,642 | ₩4,655 | ₩4,414 | ₩4,548 | -2.02% | 9.4천 |
|---|
| 2026.09.09 | ₩4,682 | ₩4,682 | ₩4,588 | ₩4,628 | -1.14% | 7.4천 |
|---|
| 2026.09.08 | ₩4,815 | ₩4,815 | ₩4,655 | ₩4,749 | -1.39% | 9천 |
|---|
| 2026.09.04 | ₩4,615 | ₩4,882 | ₩4,615 | ₩4,789 | +3.77% | 1.7만 |
|---|
| 2026.09.03 | ₩4,775 | ₩4,775 | ₩4,561 | ₩4,735 | -0.84% | 1.5만 |
|---|
| 2026.09.02 | ₩4,615 | ₩4,722 | ₩4,561 | ₩4,682 | +1.45% | 2.5만 |
|---|
| 2026.09.01 | ₩4,588 | ₩4,749 | ₩4,508 | ₩4,601 | +0.29% | 2만 |
|---|
| 2026.08.31 | ₩4,695 | ₩4,815 | ₩4,548 | ₩4,628 | -1.42% | 1.3만 |
|---|
| 2026.08.28 | ₩4,615 | ₩4,882 | ₩4,521 | ₩4,682 | +1.45% | 2.1만 |
|---|
| 2026.08.27 | ₩4,548 | ₩4,695 | ₩4,508 | ₩4,575 | +0.59% | 3.1만 |
|---|
| 2026.08.26 | ₩4,642 | ₩4,749 | ₩4,548 | ₩4,601 | -0.86% | 1.6만 |
|---|
| 2026.08.25 | ₩4,682 | ₩4,708 | ₩4,548 | ₩4,615 | -1.43% | 1.7만 |
|---|
| 2026.08.24 | ₩4,749 | ₩4,802 | ₩4,682 | ₩4,682 | -1.41% | 1.5만 |
|---|
| 2026.08.21 | ₩4,682 | ₩4,829 | ₩4,682 | ₩4,775 | +2.00% | 1.6만 |
|---|
| 2026.08.20 | ₩4,749 | ₩4,896 | ₩4,601 | ₩4,601 | -3.10% | 1.8만 |
|---|
| 2026.08.19 | ₩4,856 | ₩4,856 | ₩4,762 | ₩4,762 | -1.93% | 9.8천 |
|---|
| 2026.08.18 | ₩4,963 | ₩4,963 | ₩4,708 | ₩4,789 | -3.50% | 2.2만 |
|---|
| 2026.08.17 | ₩4,922 | ₩5,056 | ₩4,922 | ₩4,949 | +0.54% | 8.6천 |
|---|
| 2026.08.14 | ₩4,989 | ₩5,016 | ₩4,949 | ₩5,016 | +0.54% | 1.9만 |
|---|
| 2026.08.13 | ₩4,989 | ₩4,989 | ₩4,882 | ₩4,909 | -1.61% | 1.3만 |
|---|
| 2026.08.12 | ₩4,963 | ₩5,029 | ₩4,882 | ₩4,882 | -1.62% | 5.7천 |
|---|
| 2026.08.11 | ₩5,016 | ₩5,056 | ₩4,949 | ₩5,003 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩4,989 | ₩5,123 | ₩4,989 | ₩5,056 | +1.34% | 6.8천 |
|---|
| 2026.08.07 | ₩4,869 | ₩5,056 | ₩4,869 | ₩4,976 | +2.20% | 7.5천 |
|---|
| 2026.08.06 | ₩4,922 | ₩5,043 | ₩4,922 | ₩4,989 | +1.36% | 7.3천 |
|---|
| 2026.08.05 | ₩5,016 | ₩5,056 | ₩4,936 | ₩4,989 | -0.53% | 1.6만 |
|---|
| 2026.08.04 | ₩4,989 | ₩5,016 | ₩4,949 | ₩4,949 | -0.80% | 1.7만 |
|---|
| 2026.08.03 | ₩5,070 | ₩5,070 | ₩4,922 | ₩4,989 | -1.58% | 4.7만 |
|---|
| 2026.07.31 | ₩4,963 | ₩5,096 | ₩4,922 | ₩4,922 | -0.81% | 1.3만 |
|---|
| 2026.07.30 | ₩4,922 | ₩5,070 | ₩4,896 | ₩4,922 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩4,922 | ₩5,003 | ₩4,856 | ₩4,856 | -1.36% | 2만 |
|---|
| 2026.07.28 | ₩4,936 | ₩5,083 | ₩4,896 | ₩4,976 | +0.81% | 1.6만 |
|---|
| 2026.07.27 | ₩5,029 | ₩5,043 | ₩4,896 | ₩4,896 | -2.66% | 1.4만 |
|---|
| 2026.07.24 | ₩5,136 | ₩5,136 | ₩4,882 | ₩5,016 | -2.34% | 1.9만 |
|---|
| 2026.07.23 | ₩5,083 | ₩5,163 | ₩4,963 | ₩5,029 | -1.05% | 1.3만 |
|---|
| 2026.07.22 | ₩5,136 | ₩5,163 | ₩4,989 | ₩5,163 | +0.52% | 1.4만 |
|---|
| 2026.07.21 | ₩5,083 | ₩5,123 | ₩4,989 | ₩5,083 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩5,056 | ₩5,163 | ₩5,003 | ₩5,029 | -0.53% | 1.3만 |
|---|
| 2026.07.17 | ₩5,110 | ₩5,217 | ₩5,056 | ₩5,083 | -0.52% | 2.4만 |
|---|
| 2026.07.16 | ₩5,257 | ₩5,391 | ₩5,083 | ₩5,163 | -1.78% | 2만 |
|---|
| 2026.07.15 | ₩5,110 | ₩5,310 | ₩5,110 | ₩5,310 | +3.93% | 1.3만 |
|---|
| 2026.07.14 | ₩5,217 | ₩5,284 | ₩5,003 | ₩5,070 | -2.82% | 4.7만 |
|---|
| 2026.07.13 | ₩5,257 | ₩5,310 | ₩5,217 | ₩5,217 | -0.76% | 5.1천 |
|---|
| 2026.07.10 | ₩5,190 | ₩5,284 | ₩5,110 | ₩5,284 | +1.80% | 1.8만 |
|---|
| 2026.07.09 | ₩5,083 | ₩5,337 | ₩5,070 | ₩5,177 | +1.84% | 1.8만 |
|---|
| 2026.07.08 | ₩5,203 | ₩5,284 | ₩5,070 | ₩5,110 | -1.80% | 2.1만 |
|---|
| 2026.07.07 | ₩5,471 | ₩5,471 | ₩5,244 | ₩5,244 | -4.16% | 2.4만 |
|---|
| 2026.07.06 | ₩5,391 | ₩5,524 | ₩5,203 | ₩5,471 | +1.49% | 4.6만 |
|---|
| 2026.07.02 | ₩5,284 | ₩5,377 | ₩5,163 | ₩5,310 | +0.51% | 4.6천 |
|---|
| 2026.07.01 | ₩5,351 | ₩5,458 | ₩5,217 | ₩5,217 | -2.50% | 2.5만 |
|---|
| 2026.06.30 | ₩5,284 | ₩5,551 | ₩5,284 | ₩5,364 | +1.52% | 1.2만 |
|---|
| 2026.06.29 | ₩5,324 | ₩5,337 | ₩5,230 | ₩5,337 | +0.25% | 6천 |
|---|
| 2026.06.26 | ₩5,310 | ₩5,337 | ₩5,217 | ₩5,337 | +0.50% | 2.5만 |
|---|
| 2026.06.25 | ₩5,270 | ₩5,351 | ₩5,096 | ₩5,284 | +0.25% | 2.7만 |
|---|
| 2026.06.24 | ₩5,257 | ₩5,431 | ₩5,257 | ₩5,364 | +2.04% | 1.7만 |
|---|
| 2026.06.23 | ₩5,257 | ₩5,337 | ₩5,150 | ₩5,324 | +1.27% | 1.7만 |
|---|
| 2026.06.22 | ₩5,297 | ₩5,337 | ₩5,177 | ₩5,257 | -0.76% | 1.9만 |
|---|
| 2026.06.18 | ₩5,417 | ₩5,511 | ₩5,310 | ₩5,391 | -0.49% | 4.6만 |
|---|
| 2026.06.17 | ₩5,351 | ₩5,458 | ₩5,203 | ₩5,284 | -1.25% | 2.4만 |
|---|
| 2026.06.16 | ₩5,217 | ₩5,391 | ₩5,150 | ₩5,324 | +2.05% | 2.1만 |
|---|
| 2026.06.15 | ₩5,297 | ₩5,484 | ₩5,083 | ₩5,083 | -4.04% | 3.5만 |
|---|
| 2026.06.12 | ₩5,310 | ₩5,364 | ₩5,230 | ₩5,230 | -1.51% | 1.6만 |
|---|
| 2026.06.11 | ₩5,324 | ₩5,364 | ₩5,230 | ₩5,364 | +0.75% | 2만 |
|---|
| 2026.06.10 | ₩5,324 | ₩5,404 | ₩5,230 | ₩5,230 | -1.76% | 4.1만 |
|---|
| 2026.06.09 | ₩5,484 | ₩5,565 | ₩5,324 | ₩5,324 | -2.93% | 2.5만 |
|---|
| 2026.06.08 | ₩5,324 | ₩5,484 | ₩5,244 | ₩5,471 | +2.76% | 2.3만 |
|---|
| 2026.06.05 | ₩5,404 | ₩5,458 | ₩5,244 | ₩5,324 | -1.49% | 2만 |
|---|
| 2026.06.04 | ₩5,337 | ₩5,484 | ₩5,337 | ₩5,444 | +2.01% | 1.5만 |
|---|
| 2026.06.03 | ₩5,444 | ₩5,458 | ₩5,337 | ₩5,404 | -0.74% | 1.6만 |
|---|
| 2026.06.02 | ₩5,565 | ₩5,685 | ₩5,417 | ₩5,444 | -2.16% | 2.7만 |
|---|
| 2026.06.01 | ₩5,458 | ₩5,672 | ₩5,324 | ₩5,658 | +3.68% | 3.8만 |
|---|
| 2026.05.29 | ₩5,377 | ₩5,565 | ₩5,377 | ₩5,458 | +1.49% | 1.4만 |
|---|
| 2026.05.28 | ₩5,431 | ₩5,551 | ₩5,391 | ₩5,458 | +0.49% | 1.3만 |
|---|
| 2026.05.27 | ₩5,551 | ₩5,618 | ₩5,377 | ₩5,377 | -3.13% | 2만 |
|---|
| 2026.05.26 | ₩5,310 | ₩5,698 | ₩5,310 | ₩5,605 | +5.54% | 4.9만 |
|---|
| 2026.05.22 | ₩5,551 | ₩5,605 | ₩5,310 | ₩5,310 | -4.34% | 3.6만 |
|---|
| 2026.05.21 | ₩5,351 | ₩5,511 | ₩5,177 | ₩5,511 | +3.00% | 1.8만 |
|---|
| 2026.05.20 | ₩5,244 | ₩5,484 | ₩5,163 | ₩5,351 | +2.04% | 1.8만 |
|---|
| 2026.05.19 | ₩5,310 | ₩5,337 | ₩5,190 | ₩5,257 | -1.01% | 1.2만 |
|---|
| 2026.05.18 | ₩5,297 | ₩5,391 | ₩5,163 | ₩5,297 | 0.00% | 1.4만 |
|---|
| 2026.05.15 | ₩5,203 | ₩5,498 | ₩5,110 | ₩5,163 | -0.77% | 2.7만 |
|---|
| 2026.05.14 | ₩5,096 | ₩5,284 | ₩5,096 | ₩5,177 | +1.57% | 1.4만 |
|---|
| 2026.05.13 | ₩5,150 | ₩5,257 | ₩5,070 | ₩5,083 | -1.30% | 2.3만 |
|---|
| 2026.05.12 | ₩5,150 | ₩5,270 | ₩5,016 | ₩5,270 | +2.34% | 3.5만 |
|---|
| 2026.05.11 | ₩5,524 | ₩5,524 | ₩5,016 | ₩5,217 | -5.57% | 8.2만 |
|---|
| 2026.05.08 | ₩5,645 | ₩5,779 | ₩5,524 | ₩5,565 | -1.42% | 2.1만 |
|---|
| 2026.05.07 | ₩5,886 | ₩5,886 | ₩5,591 | ₩5,591 | -5.00% | 1.2만 |
|---|
| 2026.05.06 | ₩5,832 | ₩5,952 | ₩5,752 | ₩5,752 | -1.38% | 1.4만 |
|---|
| 2026.05.05 | ₩5,725 | ₩5,899 | ₩5,618 | ₩5,899 | +3.04% | 3만 |
|---|
| 2026.05.04 | ₩5,912 | ₩6,113 | ₩5,618 | ₩5,645 | -4.52% | 3.3만 |
|---|
| 2026.05.01 | ₩5,645 | ₩5,979 | ₩5,551 | ₩5,832 | +3.32% | 1.8만 |
|---|
| 2026.04.30 | ₩5,605 | ₩5,792 | ₩5,498 | ₩5,792 | +3.34% | 1만 |
|---|
| 2026.04.29 | ₩5,752 | ₩5,752 | ₩5,431 | ₩5,591 | -2.79% | 2.3만 |
|---|
| 2026.04.28 | ₩5,511 | ₩5,845 | ₩5,511 | ₩5,752 | +4.37% | 8.1천 |
|---|
| 2026.04.27 | ₩5,899 | ₩5,939 | ₩5,524 | ₩5,819 | -1.36% | 1.2만 |
|---|
| 2026.04.24 | ₩6,073 | ₩6,100 | ₩5,698 | ₩5,912 | -2.64% | 2.9만 |
|---|
| 2026.04.23 | ₩5,912 | ₩6,461 | ₩5,899 | ₩5,993 | +1.36% | 7.5만 |
|---|
| 2026.04.22 | ₩5,591 | ₩5,952 | ₩5,551 | ₩5,792 | +3.59% | 6.8만 |
|---|
| 2026.04.21 | ₩5,524 | ₩5,698 | ₩5,404 | ₩5,658 | +2.42% | 9.9만 |
|---|
| 2026.04.20 | ₩5,524 | ₩5,605 | ₩5,337 | ₩5,524 | 0.00% | 3.5만 |
|---|
| 2026.04.17 | ₩5,551 | ₩5,605 | ₩5,377 | ₩5,578 | +0.48% | 3.7만 |
|---|
| 2026.04.16 | ₩5,605 | ₩5,698 | ₩5,444 | ₩5,484 | -2.15% | 5.3만 |
|---|
| 2026.04.15 | ₩5,070 | ₩5,377 | ₩5,070 | ₩5,377 | +6.07% | 2.8만 |
|---|
| 2026.04.14 | ₩5,110 | ₩5,244 | ₩5,110 | ₩5,244 | +2.62% | 9.9천 |
|---|
| 2026.04.13 | ₩5,190 | ₩5,217 | ₩5,150 | ₩5,163 | -0.52% | 1.1만 |
|---|
| 2026.04.10 | ₩5,190 | ₩5,190 | ₩5,123 | ₩5,163 | -0.52% | 5.6천 |
|---|
| 2026.04.09 | ₩5,203 | ₩5,270 | ₩5,083 | ₩5,163 | -0.77% | 2.1만 |
|---|
| 2026.04.08 | ₩5,150 | ₩5,351 | ₩4,949 | ₩5,083 | -1.30% | 2.4만 |
|---|
| 2026.04.07 | ₩5,070 | ₩5,123 | ₩4,909 | ₩5,043 | -0.53% | 1.1만 |
|---|
| 2026.04.06 | ₩4,869 | ₩5,203 | ₩4,869 | ₩5,083 | +4.40% | 1.2만 |
|---|
| 2026.04.02 | ₩4,842 | ₩5,016 | ₩4,789 | ₩4,922 | +1.66% | 7.9천 |
|---|
| 2026.04.01 | ₩4,936 | ₩5,123 | ₩4,936 | ₩5,003 | +1.36% | 1.3만 |
|---|
| 2026.03.31 | ₩4,708 | ₩5,083 | ₩4,708 | ₩4,789 | +1.70% | 8.8천 |
|---|
| 2026.03.30 | ₩4,909 | ₩4,909 | ₩4,682 | ₩4,682 | -4.63% | 2.2만 |
|---|
| 2026.03.27 | ₩5,043 | ₩5,123 | ₩4,762 | ₩4,815 | -4.51% | 1.2만 |
|---|
| 2026.03.26 | ₩5,284 | ₩5,297 | ₩4,989 | ₩5,003 | -5.32% | 1.8만 |
|---|
| 2026.03.25 | ₩5,364 | ₩5,364 | ₩5,203 | ₩5,257 | -2.00% | 6.7천 |
|---|
| 2026.03.24 | ₩5,364 | ₩5,431 | ₩5,284 | ₩5,310 | -1.00% | 2만 |
|---|
| 2026.03.23 | ₩4,936 | ₩5,431 | ₩4,829 | ₩5,364 | +8.67% | 3.9만 |
|---|
| 2026.03.20 | ₩5,284 | ₩5,284 | ₩4,829 | ₩4,842 | -8.35% | 4.6만 |
|---|
| 2026.03.19 | ₩5,337 | ₩5,337 | ₩5,016 | ₩5,217 | -2.26% | 5.3만 |
|---|
| 2026.03.18 | ₩5,284 | ₩5,351 | ₩5,244 | ₩5,244 | -0.76% | 9.5천 |
|---|
| 2026.03.17 | ₩5,337 | ₩5,524 | ₩5,297 | ₩5,297 | -0.75% | 3만 |
|---|
| 2026.03.16 | ₩5,324 | ₩5,431 | ₩5,230 | ₩5,244 | -1.51% | 2.7만 |
|---|
| 2026.03.13 | ₩5,257 | ₩5,337 | ₩5,230 | ₩5,230 | -0.51% | 2.7만 |
|---|
| 2026.03.12 | ₩5,417 | ₩5,471 | ₩5,217 | ₩5,244 | -3.21% | 3.4만 |
|---|
| 2026.03.11 | ₩5,551 | ₩5,551 | ₩5,458 | ₩5,458 | -1.69% | 2만 |
|---|
| 2026.03.10 | ₩5,417 | ₩5,605 | ₩5,417 | ₩5,484 | +1.23% | 1.5만 |
|---|
| 2026.03.09 | ₩5,444 | ₩5,551 | ₩5,364 | ₩5,431 | -0.25% | 2.5만 |
|---|
| 2026.03.06 | ₩5,431 | ₩5,551 | ₩5,431 | ₩5,498 | +1.23% | 1.1만 |
|---|
| 2026.03.05 | ₩5,538 | ₩5,618 | ₩5,431 | ₩5,444 | -1.69% | 1.4만 |
|---|
| 2026.03.04 | ₩5,538 | ₩5,631 | ₩5,524 | ₩5,618 | +1.45% | 1.1만 |
|---|
| 2026.03.03 | ₩5,484 | ₩5,631 | ₩5,484 | ₩5,578 | +1.71% | 2만 |
|---|
| 2026.03.02 | ₩5,511 | ₩5,565 | ₩5,431 | ₩5,484 | -0.49% | 8.3천 |
|---|
| 2026.02.27 | ₩5,458 | ₩5,524 | ₩5,364 | ₩5,524 | +1.23% | 2.6만 |
|---|
| 2026.02.26 | ₩5,591 | ₩5,645 | ₩5,458 | ₩5,458 | -2.39% | 1.8만 |
|---|
| 2026.02.25 | ₩5,698 | ₩5,712 | ₩5,484 | ₩5,591 | -1.88% | 2.2만 |
|---|
| 2026.02.24 | ₩5,605 | ₩5,792 | ₩5,605 | ₩5,698 | +1.67% | 1.1만 |
|---|
| 2026.02.23 | ₩5,712 | ₩5,872 | ₩5,565 | ₩5,591 | -2.11% | 8.4천 |
|---|
| 2026.02.20 | ₩5,565 | ₩5,819 | ₩5,524 | ₩5,698 | +2.40% | 1.3만 |
|---|
| 2026.02.19 | ₩5,605 | ₩5,645 | ₩5,471 | ₩5,578 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩5,565 | ₩5,738 | ₩5,538 | ₩5,565 | 0.00% | 1.9만 |
|---|
| 2026.02.17 | ₩5,819 | ₩5,899 | ₩5,524 | ₩5,551 | -4.60% | 6.5만 |
|---|
| 2026.02.13 | ₩5,805 | ₩5,966 | ₩5,752 | ₩5,859 | +0.92% | 1만 |
|---|
| 2026.02.12 | ₩5,872 | ₩5,993 | ₩5,752 | ₩5,792 | -1.37% | 1.6만 |
|---|
| 2026.02.11 | ₩6,126 | ₩6,126 | ₩5,845 | ₩5,886 | -3.93% | 1.9만 |
|---|
| 2026.02.10 | ₩6,166 | ₩6,220 | ₩6,086 | ₩6,086 | -1.30% | 2.3만 |
|---|
| 2026.02.09 | ₩6,086 | ₩6,207 | ₩6,086 | ₩6,126 | +0.66% | 2.8만 |
|---|
| 2026.02.06 | ₩6,166 | ₩6,354 | ₩6,100 | ₩6,260 | +1.52% | 1.9만 |
|---|
| 2026.02.05 | ₩6,354 | ₩6,621 | ₩6,019 | ₩6,113 | -3.79% | 6.2만 |
|---|
| 2026.02.04 | ₩6,153 | ₩6,474 | ₩6,153 | ₩6,407 | +4.13% | 1.9만 |
|---|
| 2026.02.03 | ₩6,474 | ₩6,554 | ₩6,019 | ₩6,180 | -4.55% | 6.2만 |
|---|
| 2026.02.02 | ₩5,779 | ₩6,488 | ₩5,765 | ₩6,447 | +11.57% | 10.5만 |
|---|
| 2026.01.30 | ₩6,046 | ₩6,086 | ₩5,765 | ₩5,792 | -4.20% | 2만 |
|---|
| 2026.01.29 | ₩5,819 | ₩6,327 | ₩5,792 | ₩6,006 | +3.22% | 10만 |
|---|
| 2026.01.28 | ₩5,832 | ₩5,966 | ₩5,765 | ₩5,819 | -0.23% | 1.6만 |
|---|
| 2026.01.27 | ₩6,033 | ₩6,046 | ₩5,779 | ₩5,872 | -2.66% | 2.2만 |
|---|
| 2026.01.26 | ₩5,912 | ₩6,233 | ₩5,725 | ₩6,019 | +1.81% | 7만 |
|---|
| 2026.01.23 | ₩6,046 | ₩6,273 | ₩5,899 | ₩5,912 | -2.21% | 2.7만 |
|---|
| 2026.01.22 | ₩6,086 | ₩6,300 | ₩5,952 | ₩6,006 | -1.32% | 5.3만 |
|---|
| 2026.01.21 | ₩5,779 | ₩6,046 | ₩5,779 | ₩6,046 | +4.63% | 2.9만 |
|---|
| 2026.01.20 | ₩5,859 | ₩5,979 | ₩5,725 | ₩5,725 | -2.28% | 1.1만 |
|---|
| 2026.01.16 | ₩5,952 | ₩6,100 | ₩5,819 | ₩5,979 | +0.45% | 4.6만 |
|---|
| 2026.01.15 | ₩5,805 | ₩5,979 | ₩5,805 | ₩5,872 | +1.15% | 2만 |
|---|
| 2026.01.14 | ₩5,765 | ₩5,966 | ₩5,685 | ₩5,805 | +0.70% | 2.2만 |
|---|
| 2026.01.13 | ₩6,059 | ₩6,180 | ₩5,672 | ₩5,779 | -4.64% | 4.9만 |
|---|
| 2026.01.12 | ₩5,805 | ₩6,260 | ₩5,805 | ₩6,059 | +4.38% | 4.6만 |
|---|
| 2026.01.09 | ₩5,765 | ₩6,247 | ₩5,631 | ₩5,845 | +1.39% | 18.8만 |
|---|
| 2026.01.08 | ₩5,631 | ₩5,845 | ₩5,631 | ₩5,765 | +2.38% | 4.8만 |
|---|
| 2026.01.07 | ₩5,792 | ₩5,899 | ₩5,565 | ₩5,725 | -1.15% | 3.6만 |
|---|
| 2026.01.06 | ₩5,952 | ₩6,220 | ₩5,725 | ₩5,725 | -3.82% | 12.4만 |
|---|
| 2026.01.05 | ₩5,738 | ₩6,287 | ₩5,738 | ₩5,993 | +4.43% | 13.2만 |
|---|
| 2026.01.02 | ₩5,565 | ₩5,886 | ₩5,551 | ₩5,805 | +4.33% | 3.1만 |
|---|
| 2025.12.31 | ₩5,605 | ₩5,685 | ₩5,511 | ₩5,538 | -1.19% | 4.2만 |
|---|
| 2025.12.30 | ₩5,752 | ₩5,912 | ₩5,618 | ₩5,618 | -2.33% | 4.3만 |
|---|
| 2025.12.29 | ₩5,886 | ₩5,899 | ₩5,752 | ₩5,765 | -2.05% | 2.6만 |
|---|
| 2025.12.26 | ₩5,966 | ₩6,006 | ₩5,899 | ₩6,006 | +0.67% | 1.7만 |
|---|
| 2025.12.24 | ₩5,966 | ₩6,019 | ₩5,899 | ₩5,966 | 0.00% | 6.2천 |
|---|
| 2025.12.23 | ₩5,886 | ₩6,019 | ₩5,819 | ₩5,979 | +1.59% | 2.6만 |
|---|
| 2025.12.22 | ₩5,832 | ₩6,153 | ₩5,832 | ₩5,912 | +1.38% | 4.8만 |
|---|
| 2025.12.19 | ₩6,019 | ₩6,207 | ₩5,698 | ₩5,725 | -4.89% | 7.2만 |
|---|
| 2025.12.18 | ₩6,033 | ₩6,421 | ₩5,899 | ₩6,073 | +0.67% | 14.7만 |
|---|
| 2025.12.17 | ₩6,033 | ₩6,180 | ₩5,899 | ₩6,019 | -0.22% | 4만 |
|---|
| 2025.12.16 | ₩6,073 | ₩6,220 | ₩6,033 | ₩6,033 | -0.66% | 1.5만 |
|---|
| 2025.12.15 | ₩6,180 | ₩6,220 | ₩6,019 | ₩6,153 | -0.43% | 3.3만 |
|---|
| 2025.12.12 | ₩6,287 | ₩6,314 | ₩6,126 | ₩6,126 | -2.55% | 1.6만 |
|---|
| 2025.12.11 | ₩6,180 | ₩6,367 | ₩6,166 | ₩6,314 | +2.16% | 1.3만 |
|---|
| 2025.12.10 | ₩6,287 | ₩6,501 | ₩6,193 | ₩6,220 | -1.06% | 2.2만 |
|---|
| 2025.12.09 | ₩6,140 | ₩6,380 | ₩6,140 | ₩6,380 | +3.92% | 2.5만 |
|---|
| 2025.12.08 | ₩6,635 | ₩6,635 | ₩6,100 | ₩6,140 | -7.46% | 8.4만 |
|---|
| 2025.12.05 | ₩6,541 | ₩6,554 | ₩6,447 | ₩6,447 | -1.43% | 1.9만 |
|---|
| 2025.12.04 | ₩6,501 | ₩6,595 | ₩6,421 | ₩6,488 | -0.21% | 1.8만 |
|---|
| 2025.12.03 | ₩6,554 | ₩6,648 | ₩6,434 | ₩6,608 | +0.82% | 2.2만 |
|---|
| 2025.12.02 | ₩6,608 | ₩6,675 | ₩6,501 | ₩6,554 | -0.81% | 2만 |
|---|
| 2025.12.01 | ₩6,581 | ₩6,661 | ₩6,461 | ₩6,488 | -1.42% | 1.1만 |
|---|
| 2025.11.28 | ₩6,407 | ₩6,768 | ₩6,407 | ₩6,768 | +5.64% | 2.5만 |
|---|
| 2025.11.26 | ₩6,461 | ₩6,581 | ₩6,300 | ₩6,434 | -0.41% | 2.8만 |
|---|
| 2025.11.25 | ₩6,300 | ₩6,568 | ₩6,233 | ₩6,421 | +1.91% | 2.3만 |
|---|
| 2025.11.24 | ₩6,180 | ₩6,340 | ₩6,180 | ₩6,180 | 0.00% | 2.4만 |
|---|
| 2025.11.21 | ₩6,086 | ₩6,447 | ₩6,019 | ₩6,233 | +2.42% | 5.7만 |
|---|
| 2025.11.20 | ₩6,180 | ₩6,314 | ₩6,046 | ₩6,113 | -1.08% | 1.5만 |
|---|
| 2025.11.19 | ₩6,207 | ₩6,287 | ₩6,100 | ₩6,180 | -0.43% | 1.3만 |
|---|
| 2025.11.18 | ₩6,340 | ₩6,340 | ₩6,166 | ₩6,207 | -2.11% | 1.3만 |
|---|
| 2025.11.17 | ₩6,447 | ₩6,514 | ₩6,220 | ₩6,354 | -1.45% | 1.7만 |
|---|
| 2025.11.14 | ₩6,340 | ₩6,675 | ₩6,340 | ₩6,447 | +1.69% | 1.1만 |
|---|
| 2025.11.13 | ₩6,675 | ₩6,675 | ₩6,354 | ₩6,421 | -3.81% | 2.2만 |
|---|
| 2025.11.12 | ₩6,661 | ₩6,782 | ₩6,528 | ₩6,581 | -1.20% | 2.3만 |
|---|
| 2025.11.11 | ₩6,809 | ₩6,809 | ₩6,461 | ₩6,702 | -1.57% | 3.4만 |
|---|
| 2025.11.10 | ₩6,126 | ₩6,822 | ₩6,126 | ₩6,809 | +11.14% | 7.2만 |
|---|
| 2025.11.07 | ₩5,952 | ₩6,086 | ₩5,805 | ₩6,019 | +1.12% | 3.4만 |
|---|
| 2025.11.06 | ₩6,314 | ₩6,394 | ₩5,966 | ₩6,073 | -3.81% | 2.5만 |
|---|
| 2025.11.05 | ₩6,166 | ₩6,367 | ₩6,153 | ₩6,300 | +2.17% | 2.7만 |
|---|
| 2025.11.04 | ₩6,300 | ₩6,528 | ₩6,140 | ₩6,166 | -2.12% | 5.2만 |
|---|
| 2025.11.03 | ₩6,434 | ₩6,488 | ₩6,314 | ₩6,394 | -0.62% | 1.8만 |
|---|
| 2025.10.31 | ₩6,942 | ₩6,942 | ₩6,434 | ₩6,461 | -6.94% | 4.2만 |
|---|
| 2025.10.30 | ₩6,554 | ₩6,554 | ₩6,354 | ₩6,407 | -2.24% | 3만 |
|---|
| 2025.10.29 | ₩6,702 | ₩6,715 | ₩6,501 | ₩6,541 | -2.40% | 2.7만 |
|---|
| 2025.10.28 | ₩6,755 | ₩6,902 | ₩6,688 | ₩6,768 | +0.20% | 2.7만 |
|---|
| 2025.10.27 | ₩6,889 | ₩7,089 | ₩6,742 | ₩6,795 | -1.36% | 5.5만 |
|---|
| 2025.10.24 | ₩6,942 | ₩6,969 | ₩6,755 | ₩6,942 | 0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩6,675 | ₩6,849 | ₩6,661 | ₩6,742 | +1.00% | 3만 |
|---|
| 2025.10.22 | ₩7,303 | ₩7,477 | ₩6,488 | ₩6,648 | -8.97% | 15.4만 |
|---|
| 2025.10.21 | ₩6,688 | ₩7,357 | ₩6,688 | ₩7,330 | +9.60% | 12.2만 |
|---|
| 2025.10.20 | ₩6,595 | ₩6,768 | ₩6,554 | ₩6,675 | +1.22% | 2.7만 |
|---|
| 2025.10.17 | ₩6,929 | ₩7,049 | ₩6,314 | ₩6,568 | -5.21% | 8.8만 |
|---|
| 2025.10.16 | ₩7,196 | ₩7,370 | ₩6,929 | ₩6,929 | -3.72% | 3.1만 |
|---|
| 2025.10.15 | ₩6,916 | ₩7,624 | ₩6,902 | ₩7,223 | +4.45% | 24.2만 |
|---|
| 2025.10.14 | ₩6,488 | ₩6,889 | ₩6,447 | ₩6,835 | +5.36% | 2.1만 |
|---|
| 2025.10.13 | ₩6,568 | ₩6,822 | ₩6,528 | ₩6,608 | +0.61% | 3.1만 |
|---|
| 2025.10.10 | ₩6,595 | ₩6,728 | ₩6,474 | ₩6,501 | -1.42% | 4만 |
|---|