시장 데이터를 불러오는 중
전체 종목
Katapult Holdings, Inc. - Common Stock 과거 주가
Katapult Holdings, Inc. - Common Stock · KPLT · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Katapult Holdings, Inc. - Common Stock · KPLT · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,002 | ₩6,536 | ₩6,002 | ₩6,269 | +4.44% | 24.1만 |
| 2026.10.08 | ₩5,442 | ₩6,016 | ₩5,135 | ₩5,962 | +9.56% | 23만 |
| 2026.10.07 | ₩5,682 | ₩5,722 | ₩5,416 | ₩5,442 | -4.23% | 19.3만 |
| 2026.10.06 | ₩5,946 | ₩6,022 | ₩5,656 | ₩5,722 | -3.77% | 12.6만 |
| 2026.10.05 | ₩5,922 | ₩6,229 | ₩5,909 | ₩6,002 | +1.35% | 18.3만 |
| 2026.10.02 | ₩5,962 | ₩6,283 | ₩5,882 | ₩6,029 | +1.12% | 12.9만 |
| 2026.10.01 | ₩5,936 | ₩6,189 | ₩5,696 | ₩6,002 | +1.12% | 31.9만 |
| 2026.09.30 | ₩6,109 | ₩6,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,829 |
| -4.59% |
| 25.8만 |
| 2026.09.29 | ₩6,082 | ₩6,389 | ₩6,016 | ₩6,056 | -0.44% | 27.5만 |
|---|
| 2026.09.28 | ₩6,656 | ₩6,669 | ₩6,042 | ₩6,163 | -7.41% | 38.5만 |
|---|
| 2026.09.25 | ₩7,696 | ₩7,723 | ₩6,463 | ₩6,723 | -12.65% | 105.5만 |
|---|
| 2026.09.24 | ₩9,391 | ₩9,471 | ₩7,643 | ₩7,696 | -18.04% | 42.7만 |
|---|
| 2026.09.23 | ₩11,111 | ₩11,111 | ₩9,471 | ₩9,471 | -14.77% | 18.4만 |
|---|
| 2026.09.22 | ₩11,698 | ₩11,698 | ₩10,498 | ₩11,111 | -5.02% | 39.7만 |
|---|
| 2026.09.21 | ₩12,672 | ₩12,672 | ₩11,022 | ₩11,765 | -7.16% | 41.5만 |
|---|
| 2026.09.18 | ₩12,205 | ₩12,672 | ₩11,952 | ₩12,672 | +3.83% | 103.2만 |
|---|
| 2026.09.17 | ₩12,405 | ₩12,525 | ₩11,812 | ₩12,258 | -1.18% | 31.8만 |
|---|
| 2026.09.16 | ₩12,192 | ₩12,512 | ₩11,858 | ₩12,405 | +1.75% | 41만 |
|---|
| 2026.09.15 | ₩12,058 | ₩12,605 | ₩11,865 | ₩12,325 | +2.21% | 15.7만 |
|---|
| 2026.09.14 | ₩12,378 | ₩12,672 | ₩11,958 | ₩12,338 | -0.32% | 14.4만 |
|---|
| 2026.09.11 | ₩12,218 | ₩12,685 | ₩12,125 | ₩12,578 | +2.95% | 18.8만 |
|---|
| 2026.09.10 | ₩12,285 | ₩12,672 | ₩11,845 | ₩12,225 | -0.49% | 19.1만 |
|---|
| 2026.09.09 | ₩12,418 | ₩12,659 | ₩11,711 | ₩12,418 | 0.00% | 20.4만 |
|---|
| 2026.09.08 | ₩10,431 | ₩12,792 | ₩9,732 | ₩12,632 | +21.10% | 39.1만 |
|---|
| 2026.09.04 | ₩9,070 | ₩10,658 | ₩9,070 | ₩10,538 | +16.18% | 14만 |
|---|
| 2026.09.03 | ₩7,696 | ₩9,337 | ₩7,490 | ₩9,070 | +17.85% | 10.4만 |
|---|
| 2026.09.02 | ₩7,323 | ₩7,910 | ₩7,196 | ₩7,696 | +5.10% | 6.3만 |
|---|
| 2026.09.01 | ₩7,203 | ₩7,523 | ₩7,123 | ₩7,310 | +1.48% | 6.1만 |
|---|
| 2026.08.31 | ₩7,576 | ₩7,576 | ₩7,070 | ₩7,216 | -4.75% | 6.2만 |
|---|
| 2026.08.28 | ₩7,550 | ₩7,857 | ₩7,536 | ₩7,590 | +0.53% | 4.3만 |
|---|
| 2026.08.27 | ₩7,750 | ₩7,789 | ₩7,423 | ₩7,550 | -2.58% | 4.7만 |
|---|
| 2026.08.26 | ₩7,670 | ₩7,990 | ₩7,610 | ₩7,710 | +0.52% | 8.3만 |
|---|
| 2026.08.25 | ₩7,683 | ₩7,870 | ₩7,470 | ₩7,763 | +1.04% | 5.7만 |
|---|
| 2026.08.24 | ₩7,563 | ₩7,930 | ₩7,470 | ₩7,703 | +1.85% | 2.2만 |
|---|
| 2026.08.21 | ₩7,710 | ₩7,750 | ₩7,483 | ₩7,603 | -1.38% | 6.7만 |
|---|
| 2026.08.20 | ₩7,990 | ₩8,030 | ₩7,470 | ₩7,723 | -3.34% | 7.3만 |
|---|
| 2026.08.19 | ₩7,963 | ₩8,257 | ₩7,737 | ₩7,910 | -0.67% | 15.6만 |
|---|
| 2026.08.18 | ₩9,097 | ₩9,237 | ₩7,763 | ₩7,963 | -12.46% | 15.2만 |
|---|
| 2026.08.17 | ₩9,697 | ₩10,163 | ₩8,817 | ₩9,130 | -5.85% | 6만 |
|---|
| 2026.08.14 | ₩9,819 | ₩10,111 | ₩9,224 | ₩9,844 | +0.26% | 9.7만 |
|---|
| 2026.08.13 | ₩10,418 | ₩10,671 | ₩9,204 | ₩9,631 | -7.55% | 13.6만 |
|---|
| 2026.08.12 | ₩10,418 | ₩10,804 | ₩9,871 | ₩10,511 | +0.90% | 5.3만 |
|---|
| 2026.08.11 | ₩8,644 | ₩11,751 | ₩8,644 | ₩10,671 | +23.46% | 74.6만 |
|---|
| 2026.08.10 | ₩8,924 | ₩8,924 | ₩8,263 | ₩8,483 | -4.93% | 8천 |
|---|
| 2026.08.07 | ₩8,510 | ₩9,044 | ₩8,510 | ₩8,897 | +4.55% | 1.7만 |
|---|
| 2026.08.06 | ₩8,657 | ₩8,670 | ₩8,277 | ₩8,617 | -0.46% | 2.4만 |
|---|
| 2026.08.05 | ₩8,110 | ₩8,670 | ₩8,110 | ₩8,457 | +4.28% | 1.3만 |
|---|
| 2026.08.04 | ₩8,670 | ₩9,081 | ₩8,270 | ₩8,337 | -3.85% | 2.3만 |
|---|
| 2026.08.03 | ₩8,550 | ₩8,924 | ₩8,363 | ₩8,470 | -0.94% | 7.5천 |
|---|
| 2026.07.31 | ₩8,877 | ₩8,884 | ₩8,510 | ₩8,510 | -4.13% | 5.1천 |
|---|
| 2026.07.30 | ₩8,457 | ₩9,070 | ₩8,137 | ₩8,443 | -0.16% | 1.1만 |
|---|
| 2026.07.29 | ₩8,697 | ₩9,164 | ₩7,990 | ₩8,470 | -2.61% | 7.6천 |
|---|
| 2026.07.28 | ₩9,097 | ₩9,190 | ₩8,550 | ₩8,924 | -1.91% | 1.2만 |
|---|
| 2026.07.27 | ₩9,204 | ₩9,617 | ₩9,070 | ₩9,070 | -1.45% | 4.1천 |
|---|
| 2026.07.24 | ₩9,497 | ₩9,537 | ₩9,190 | ₩9,190 | -3.23% | 6.7천 |
|---|
| 2026.07.23 | ₩9,964 | ₩10,178 | ₩9,537 | ₩9,564 | -4.02% | 2.2만 |
|---|
| 2026.07.22 | ₩9,551 | ₩10,218 | ₩9,350 | ₩10,097 | +5.73% | 1만 |
|---|
| 2026.07.21 | ₩9,337 | ₩9,828 | ₩9,337 | ₩9,751 | +4.43% | 7.2천 |
|---|
| 2026.07.20 | ₩9,124 | ₩9,791 | ₩9,124 | ₩9,310 | +2.05% | 6.9천 |
|---|
| 2026.07.17 | ₩9,070 | ₩9,524 | ₩9,070 | ₩9,177 | +1.18% | 2.7천 |
|---|
| 2026.07.16 | ₩9,204 | ₩9,444 | ₩9,070 | ₩9,270 | +0.72% | 2.6천 |
|---|
| 2026.07.15 | ₩9,657 | ₩9,744 | ₩9,431 | ₩9,444 | -2.21% | 4.2천 |
|---|
| 2026.07.14 | ₩9,531 | ₩10,004 | ₩9,277 | ₩9,484 | -0.49% | 7.7천 |
|---|
| 2026.07.13 | ₩9,431 | ₩9,931 | ₩9,431 | ₩9,524 | +0.99% | 4.2천 |
|---|
| 2026.07.10 | ₩9,431 | ₩9,651 | ₩9,417 | ₩9,604 | +1.84% | 3.3천 |
|---|
| 2026.07.09 | ₩9,664 | ₩9,731 | ₩9,310 | ₩9,477 | -1.93% | 4.3천 |
|---|
| 2026.07.08 | ₩9,724 | ₩10,151 | ₩9,611 | ₩9,791 | +0.69% | 5.9천 |
|---|
| 2026.07.07 | ₩10,231 | ₩10,404 | ₩9,724 | ₩10,178 | -0.52% | 1.5만 |
|---|
| 2026.07.06 | ₩9,924 | ₩10,391 | ₩9,924 | ₩10,324 | +4.03% | 1.6만 |
|---|
| 2026.07.02 | ₩9,535 | ₩10,271 | ₩9,535 | ₩10,151 | +6.46% | 9.4천 |
|---|
| 2026.07.01 | ₩8,830 | ₩10,057 | ₩8,817 | ₩9,737 | +10.27% | 3.7만 |
|---|
| 2026.06.30 | ₩8,550 | ₩9,177 | ₩8,550 | ₩8,817 | +3.12% | 1.6만 |
|---|
| 2026.06.29 | ₩9,124 | ₩9,164 | ₩8,930 | ₩9,084 | -0.44% | 2.5천 |
|---|
| 2026.06.26 | ₩8,470 | ₩9,150 | ₩8,470 | ₩9,150 | +8.03% | 3.1만 |
|---|
| 2026.06.25 | ₩8,870 | ₩9,004 | ₩8,630 | ₩8,670 | -2.26% | 1.5만 |
|---|
| 2026.06.24 | ₩8,820 | ₩9,004 | ₩8,617 | ₩8,737 | -0.94% | 9.3천 |
|---|
| 2026.06.23 | ₩8,537 | ₩8,804 | ₩8,537 | ₩8,684 | +1.72% | 1.2만 |
|---|
| 2026.06.22 | ₩8,270 | ₩8,924 | ₩8,017 | ₩8,697 | +5.16% | 2만 |
|---|
| 2026.06.18 | ₩8,390 | ₩8,780 | ₩8,017 | ₩8,390 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩8,297 | ₩8,430 | ₩8,190 | ₩8,430 | +1.61% | 8천 |
|---|
| 2026.06.16 | ₩8,351 | ₩8,684 | ₩8,190 | ₩8,190 | -1.93% | 8.3천 |
|---|
| 2026.06.15 | ₩8,564 | ₩8,730 | ₩8,483 | ₩8,523 | -0.47% | 7.1천 |
|---|
| 2026.06.12 | ₩8,350 | ₩8,804 | ₩8,350 | ₩8,430 | +0.96% | 1만 |
|---|
| 2026.06.11 | ₩8,470 | ₩8,844 | ₩8,403 | ₩8,403 | -0.79% | 1만 |
|---|
| 2026.06.10 | ₩8,418 | ₩8,870 | ₩8,417 | ₩8,497 | +0.93% | 2만 |
|---|
| 2026.06.09 | ₩8,043 | ₩8,570 | ₩8,043 | ₩8,430 | +4.81% | 1.3만 |
|---|
| 2026.06.08 | ₩8,163 | ₩8,430 | ₩7,766 | ₩8,123 | -0.49% | 2.1만 |
|---|
| 2026.06.05 | ₩8,203 | ₩8,337 | ₩8,203 | ₩8,203 | 0.00% | 2.7만 |
|---|
| 2026.06.04 | ₩7,923 | ₩7,990 | ₩7,870 | ₩7,890 | -0.42% | 7.4천 |
|---|
| 2026.06.03 | ₩8,070 | ₩8,070 | ₩7,699 | ₩7,937 | -1.65% | 1.4만 |
|---|
| 2026.06.02 | ₩7,883 | ₩8,270 | ₩7,883 | ₩8,043 | +2.03% | 1.9만 |
|---|
| 2026.06.01 | ₩8,070 | ₩8,390 | ₩7,870 | ₩8,110 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩8,203 | ₩8,718 | ₩8,097 | ₩8,097 | -1.30% | 9.8천 |
|---|
| 2026.05.28 | ₩8,390 | ₩8,497 | ₩8,017 | ₩8,257 | -1.59% | 3.4만 |
|---|
| 2026.05.27 | ₩8,103 | ₩8,590 | ₩7,737 | ₩8,430 | +4.03% | 2.5만 |
|---|
| 2026.05.26 | ₩8,110 | ₩8,257 | ₩8,003 | ₩8,097 | -0.16% | 9.6천 |
|---|
| 2026.05.22 | ₩8,150 | ₩8,290 | ₩8,003 | ₩8,137 | -0.16% | 1.4만 |
|---|
| 2026.05.21 | ₩8,177 | ₩8,390 | ₩8,177 | ₩8,310 | +1.63% | 6.2천 |
|---|
| 2026.05.20 | ₩8,057 | ₩8,377 | ₩7,870 | ₩8,243 | +2.32% | 3.2만 |
|---|
| 2026.05.19 | ₩8,403 | ₩8,564 | ₩7,870 | ₩8,070 | -3.97% | 3.5만 |
|---|
| 2026.05.18 | ₩8,817 | ₩8,944 | ₩8,403 | ₩8,470 | -3.93% | 1.9만 |
|---|
| 2026.05.15 | ₩8,697 | ₩9,044 | ₩8,670 | ₩9,017 | +3.68% | 1.7만 |
|---|
| 2026.05.14 | ₩8,684 | ₩8,950 | ₩8,684 | ₩8,857 | +2.00% | 6.9천 |
|---|
| 2026.05.13 | ₩8,946 | ₩9,124 | ₩8,937 | ₩8,950 | +0.04% | 1.6만 |
|---|
| 2026.05.12 | ₩8,617 | ₩8,817 | ₩8,417 | ₩8,750 | +1.55% | 1.2만 |
|---|
| 2026.05.11 | ₩9,204 | ₩9,204 | ₩8,657 | ₩8,657 | -5.94% | 3.8만 |
|---|
| 2026.05.08 | ₩9,297 | ₩9,337 | ₩8,510 | ₩8,977 | -3.44% | 3만 |
|---|
| 2026.05.07 | ₩9,444 | ₩9,871 | ₩9,150 | ₩9,244 | -2.12% | 2.6만 |
|---|
| 2026.05.06 | ₩9,050 | ₩9,364 | ₩8,897 | ₩9,270 | +2.43% | 1.7만 |
|---|
| 2026.05.05 | ₩9,150 | ₩9,431 | ₩8,742 | ₩9,137 | -0.15% | 1.5만 |
|---|
| 2026.05.04 | ₩9,457 | ₩9,617 | ₩9,057 | ₩9,084 | -3.95% | 2.1만 |
|---|
| 2026.05.01 | ₩9,497 | ₩9,711 | ₩9,417 | ₩9,631 | +1.40% | 6.5천 |
|---|
| 2026.04.30 | ₩9,350 | ₩9,631 | ₩9,337 | ₩9,537 | +2.00% | 4.3천 |
|---|
| 2026.04.29 | ₩9,350 | ₩9,350 | ₩9,350 | ₩9,350 | 0.00% | 1.7천 |
|---|
| 2026.04.28 | ₩9,591 | ₩9,591 | ₩9,337 | ₩9,484 | -1.11% | 4.6천 |
|---|
| 2026.04.27 | ₩9,471 | ₩9,737 | ₩9,471 | ₩9,671 | +2.11% | 1만 |
|---|
| 2026.04.24 | ₩9,337 | ₩9,537 | ₩9,337 | ₩9,444 | +1.14% | 3만 |
|---|
| 2026.04.23 | ₩9,084 | ₩9,477 | ₩8,910 | ₩9,284 | +2.20% | 1.5만 |
|---|
| 2026.04.22 | ₩9,337 | ₩9,337 | ₩9,084 | ₩9,084 | -2.71% | 1.5만 |
|---|
| 2026.04.21 | ₩9,337 | ₩9,617 | ₩9,217 | ₩9,591 | +2.71% | 2.7만 |
|---|
| 2026.04.20 | ₩9,337 | ₩9,591 | ₩9,164 | ₩9,457 | +1.29% | 3.4만 |
|---|
| 2026.04.17 | ₩9,484 | ₩9,604 | ₩9,164 | ₩9,604 | +1.27% | 7.4천 |
|---|
| 2026.04.16 | ₩9,391 | ₩9,544 | ₩9,150 | ₩9,457 | +0.71% | 9.7천 |
|---|
| 2026.04.15 | ₩9,337 | ₩9,604 | ₩9,230 | ₩9,484 | +1.57% | 2.5만 |
|---|
| 2026.04.14 | ₩9,604 | ₩9,604 | ₩9,177 | ₩9,457 | -1.53% | 2.3만 |
|---|
| 2026.04.13 | ₩9,824 | ₩9,824 | ₩9,364 | ₩9,577 | -2.51% | 9.8천 |
|---|
| 2026.04.10 | ₩9,591 | ₩9,671 | ₩9,297 | ₩9,591 | 0.00% | 1.7만 |
|---|
| 2026.04.09 | ₩9,344 | ₩9,551 | ₩9,344 | ₩9,444 | +1.07% | 8.6천 |
|---|
| 2026.04.08 | ₩9,897 | ₩10,004 | ₩9,297 | ₩9,297 | -6.06% | 1.8만 |
|---|
| 2026.04.07 | ₩9,444 | ₩9,871 | ₩8,800 | ₩9,671 | +2.40% | 1.6만 |
|---|
| 2026.04.06 | ₩9,424 | ₩9,577 | ₩9,419 | ₩9,444 | +0.21% | 9.5천 |
|---|
| 2026.04.02 | ₩9,564 | ₩9,644 | ₩9,302 | ₩9,644 | +0.84% | 1만 |
|---|
| 2026.04.01 | ₩9,150 | ₩9,697 | ₩9,150 | ₩9,564 | +4.52% | 3.8천 |
|---|
| 2026.03.31 | ₩9,270 | ₩9,524 | ₩9,270 | ₩9,417 | +1.58% | 5.8천 |
|---|
| 2026.03.30 | ₩9,724 | ₩9,791 | ₩9,257 | ₩9,257 | -4.80% | 2.6만 |
|---|
| 2026.03.27 | ₩9,444 | ₩9,511 | ₩9,150 | ₩9,497 | +0.56% | 1.5만 |
|---|
| 2026.03.26 | ₩9,511 | ₩9,724 | ₩9,497 | ₩9,651 | +1.47% | 1.3만 |
|---|
| 2026.03.25 | ₩9,737 | ₩9,737 | ₩9,110 | ₩9,604 | -1.37% | 1.6만 |
|---|
| 2026.03.24 | ₩9,764 | ₩9,764 | ₩9,431 | ₩9,497 | -2.73% | 5.3천 |
|---|
| 2026.03.23 | ₩9,857 | ₩9,857 | ₩9,284 | ₩9,724 | -1.35% | 2.5만 |
|---|
| 2026.03.20 | ₩9,937 | ₩9,937 | ₩9,391 | ₩9,671 | -2.68% | 1.7만 |
|---|
| 2026.03.19 | ₩9,497 | ₩10,084 | ₩9,217 | ₩9,937 | +4.63% | 1.7만 |
|---|
| 2026.03.18 | ₩9,797 | ₩9,937 | ₩9,344 | ₩9,644 | -1.57% | 2.6만 |
|---|
| 2026.03.17 | ₩9,190 | ₩9,671 | ₩9,190 | ₩9,637 | +4.86% | 1.9만 |
|---|
| 2026.03.16 | ₩9,210 | ₩9,324 | ₩9,097 | ₩9,324 | +1.23% | 5.9천 |
|---|
| 2026.03.13 | ₩9,070 | ₩9,484 | ₩8,937 | ₩9,230 | +1.76% | 5.9만 |
|---|
| 2026.03.12 | ₩8,203 | ₩9,230 | ₩8,050 | ₩9,084 | +10.73% | 4.9만 |
|---|
| 2026.03.11 | ₩7,977 | ₩8,163 | ₩7,670 | ₩8,150 | +2.17% | 2.1만 |
|---|
| 2026.03.10 | ₩8,283 | ₩8,402 | ₩7,890 | ₩7,897 | -4.67% | 7.1만 |
|---|
| 2026.03.09 | ₩7,830 | ₩8,083 | ₩7,603 | ₩8,083 | +3.24% | 3만 |
|---|
| 2026.03.06 | ₩7,690 | ₩8,003 | ₩7,690 | ₩7,750 | +0.78% | 1.2만 |
|---|
| 2026.03.05 | ₩7,817 | ₩8,003 | ₩7,737 | ₩7,950 | +1.71% | 1.3만 |
|---|
| 2026.03.04 | ₩8,003 | ₩8,177 | ₩7,663 | ₩7,803 | -2.50% | 4.1만 |
|---|
| 2026.03.03 | ₩7,830 | ₩8,043 | ₩7,552 | ₩7,843 | +0.17% | 2.7만 |
|---|
| 2026.03.02 | ₩8,057 | ₩8,138 | ₩7,870 | ₩7,883 | -2.15% | 2.2만 |
|---|
| 2026.02.27 | ₩8,230 | ₩8,604 | ₩7,843 | ₩8,217 | -0.16% | 4.1만 |
|---|
| 2026.02.26 | ₩8,630 | ₩8,964 | ₩8,283 | ₩8,537 | -1.08% | 4.9만 |
|---|
| 2026.02.25 | ₩8,617 | ₩8,737 | ₩8,530 | ₩8,630 | +0.15% | 1.1만 |
|---|
| 2026.02.24 | ₩8,390 | ₩8,737 | ₩8,390 | ₩8,590 | +2.38% | 1.1만 |
|---|
| 2026.02.23 | ₩8,657 | ₩8,804 | ₩8,337 | ₩8,377 | -3.24% | 1.3만 |
|---|
| 2026.02.20 | ₩8,537 | ₩8,710 | ₩8,523 | ₩8,523 | -0.16% | 4.6천 |
|---|
| 2026.02.19 | ₩8,684 | ₩9,124 | ₩8,443 | ₩8,770 | +1.00% | 3.5만 |
|---|
| 2026.02.18 | ₩8,670 | ₩8,937 | ₩8,554 | ₩8,750 | +0.92% | 1.6만 |
|---|
| 2026.02.17 | ₩8,645 | ₩8,862 | ₩8,483 | ₩8,617 | -0.32% | 7.6천 |
|---|
| 2026.02.13 | ₩8,337 | ₩8,830 | ₩8,270 | ₩8,677 | +4.08% | 1.2만 |
|---|
| 2026.02.12 | ₩8,977 | ₩8,977 | ₩8,317 | ₩8,317 | -7.36% | 1.2만 |
|---|
| 2026.02.11 | ₩9,230 | ₩9,230 | ₩8,877 | ₩8,977 | -2.75% | 1.1만 |
|---|
| 2026.02.10 | ₩8,630 | ₩9,204 | ₩8,630 | ₩9,130 | +5.80% | 7.4천 |
|---|
| 2026.02.09 | ₩8,897 | ₩8,897 | ₩8,270 | ₩8,817 | -0.90% | 6.7천 |
|---|
| 2026.02.06 | ₩8,270 | ₩8,977 | ₩8,183 | ₩8,884 | +7.42% | 2.1만 |
|---|
| 2026.02.05 | ₩8,123 | ₩8,257 | ₩7,950 | ₩8,003 | -1.48% | 2.6만 |
|---|
| 2026.02.04 | ₩8,257 | ₩8,297 | ₩8,030 | ₩8,150 | -1.29% | 2.9만 |
|---|
| 2026.02.03 | ₩8,670 | ₩8,684 | ₩7,937 | ₩8,217 | -5.23% | 5.1만 |
|---|
| 2026.02.02 | ₩8,697 | ₩9,122 | ₩8,670 | ₩8,670 | -0.31% | 5.2만 |
|---|
| 2026.01.30 | ₩8,657 | ₩8,830 | ₩8,577 | ₩8,697 | +0.46% | 4.1만 |
|---|
| 2026.01.29 | ₩8,750 | ₩8,804 | ₩8,657 | ₩8,657 | -1.07% | 2.5만 |
|---|
| 2026.01.28 | ₩8,778 | ₩8,910 | ₩8,697 | ₩8,750 | -0.32% | 2.7만 |
|---|
| 2026.01.27 | ₩8,870 | ₩9,057 | ₩8,630 | ₩8,804 | -0.75% | 4.3만 |
|---|
| 2026.01.26 | ₩8,764 | ₩8,910 | ₩8,670 | ₩8,897 | +1.52% | 3.2만 |
|---|
| 2026.01.23 | ₩8,670 | ₩9,070 | ₩8,537 | ₩8,804 | +1.54% | 1.5만 |
|---|
| 2026.01.22 | ₩8,897 | ₩9,020 | ₩8,550 | ₩8,670 | -2.55% | 1.4만 |
|---|
| 2026.01.21 | ₩9,130 | ₩9,350 | ₩8,937 | ₩8,937 | -2.12% | 4.1만 |
|---|
| 2026.01.20 | ₩9,137 | ₩9,597 | ₩9,044 | ₩9,344 | +2.26% | 1.9만 |
|---|
| 2026.01.16 | ₩9,044 | ₩9,324 | ₩8,950 | ₩9,297 | +2.80% | 3.3만 |
|---|
| 2026.01.15 | ₩9,097 | ₩9,332 | ₩8,977 | ₩9,230 | +1.47% | 2.3만 |
|---|
| 2026.01.14 | ₩9,070 | ₩9,377 | ₩8,897 | ₩9,257 | +2.06% | 2.4만 |
|---|
| 2026.01.13 | ₩9,337 | ₩9,364 | ₩8,937 | ₩9,084 | -2.71% | 4.8만 |
|---|
| 2026.01.12 | ₩9,604 | ₩9,731 | ₩9,218 | ₩9,364 | -2.50% | 4.6만 |
|---|
| 2026.01.09 | ₩9,564 | ₩10,137 | ₩9,497 | ₩9,591 | +0.28% | 6.1만 |
|---|
| 2026.01.08 | ₩9,164 | ₩9,537 | ₩8,950 | ₩9,444 | +3.06% | 2.7만 |
|---|
| 2026.01.07 | ₩9,070 | ₩9,177 | ₩8,849 | ₩9,177 | +1.18% | 2.8만 |
|---|
| 2026.01.06 | ₩8,870 | ₩9,110 | ₩8,670 | ₩9,017 | +1.65% | 5만 |
|---|
| 2026.01.05 | ₩8,617 | ₩9,137 | ₩8,443 | ₩8,884 | +3.10% | 9.2만 |
|---|
| 2026.01.02 | ₩8,564 | ₩8,884 | ₩8,310 | ₩8,630 | +0.78% | 5.5만 |
|---|
| 2025.12.31 | ₩8,853 | ₩9,137 | ₩8,377 | ₩8,617 | -2.67% | 11.2만 |
|---|
| 2025.12.30 | ₩9,284 | ₩9,404 | ₩8,904 | ₩8,950 | -3.59% | 5.8만 |
|---|
| 2025.12.29 | ₩9,124 | ₩9,471 | ₩8,670 | ₩9,337 | +2.34% | 7.5만 |
|---|
| 2025.12.26 | ₩8,790 | ₩9,471 | ₩8,710 | ₩9,137 | +3.95% | 14.4만 |
|---|
| 2025.12.24 | ₩8,590 | ₩8,804 | ₩8,377 | ₩8,790 | +2.33% | 6.4만 |
|---|
| 2025.12.23 | ₩8,550 | ₩8,804 | ₩8,318 | ₩8,604 | +0.62% | 5.9만 |
|---|
| 2025.12.22 | ₩8,497 | ₩9,070 | ₩8,470 | ₩8,564 | +0.78% | 24.8만 |
|---|
| 2025.12.19 | ₩8,510 | ₩8,604 | ₩8,283 | ₩8,537 | +0.31% | 5만 |
|---|
| 2025.12.18 | ₩8,363 | ₩8,888 | ₩8,337 | ₩8,510 | +1.75% | 8.4만 |
|---|
| 2025.12.17 | ₩8,443 | ₩8,710 | ₩8,243 | ₩8,363 | -0.95% | 7.3만 |
|---|
| 2025.12.16 | ₩8,537 | ₩8,830 | ₩8,323 | ₩8,497 | -0.47% | 20.7만 |
|---|
| 2025.12.15 | ₩9,017 | ₩9,557 | ₩8,537 | ₩8,604 | -4.59% | 46.3만 |
|---|
| 2025.12.12 | ₩12,272 | ₩12,312 | ₩9,337 | ₩9,511 | -22.50% | 2077.3만 |
|---|
| 2025.12.11 | ₩8,377 | ₩8,937 | ₩8,003 | ₩8,277 | -1.19% | 5.8만 |
|---|
| 2025.12.10 | ₩8,350 | ₩8,564 | ₩8,257 | ₩8,337 | -0.16% | 4.7만 |
|---|
| 2025.12.09 | ₩8,363 | ₩8,577 | ₩8,123 | ₩8,430 | +0.80% | 3.3만 |
|---|
| 2025.12.08 | ₩8,630 | ₩8,764 | ₩8,337 | ₩8,350 | -3.25% | 3.9만 |
|---|
| 2025.12.05 | ₩8,910 | ₩8,910 | ₩8,510 | ₩8,670 | -2.69% | 12.9만 |
|---|
| 2025.12.04 | ₩8,710 | ₩9,164 | ₩8,486 | ₩8,817 | +1.23% | 10.1만 |
|---|
| 2025.12.03 | ₩8,710 | ₩9,330 | ₩8,390 | ₩8,710 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩8,163 | ₩8,830 | ₩8,163 | ₩8,617 | +5.56% | 6.2만 |
|---|
| 2025.12.01 | ₩8,010 | ₩8,323 | ₩8,010 | ₩8,203 | +2.41% | 3.1만 |
|---|
| 2025.11.28 | ₩8,243 | ₩8,657 | ₩7,977 | ₩8,270 | +0.32% | 3.5만 |
|---|
| 2025.11.26 | ₩8,537 | ₩9,164 | ₩8,270 | ₩8,283 | -2.97% | 14만 |
|---|
| 2025.11.25 | ₩8,137 | ₩8,830 | ₩8,003 | ₩8,497 | +4.43% | 8.3만 |
|---|
| 2025.11.24 | ₩7,963 | ₩8,337 | ₩7,943 | ₩8,077 | +1.42% | 4.3만 |
|---|
| 2025.11.21 | ₩7,670 | ₩8,203 | ₩7,430 | ₩7,883 | +2.78% | 4.4만 |
|---|
| 2025.11.20 | ₩8,137 | ₩8,577 | ₩7,643 | ₩7,670 | -5.74% | 11.5만 |
|---|
| 2025.11.19 | ₩8,017 | ₩8,337 | ₩7,937 | ₩8,217 | +2.50% | 6.6만 |
|---|
| 2025.11.18 | ₩7,963 | ₩8,517 | ₩7,923 | ₩8,030 | +0.84% | 5.7만 |
|---|
| 2025.11.17 | ₩7,857 | ₩8,564 | ₩7,336 | ₩8,117 | +3.31% | 21.4만 |
|---|
| 2025.11.14 | ₩8,110 | ₩8,722 | ₩7,857 | ₩7,977 | -1.64% | 10만 |
|---|
| 2025.11.13 | ₩8,537 | ₩9,030 | ₩8,110 | ₩8,263 | -3.20% | 13.6만 |
|---|
| 2025.11.12 | ₩8,937 | ₩9,137 | ₩7,870 | ₩8,403 | -5.97% | 39.7만 |
|---|
| 2025.11.11 | ₩8,977 | ₩9,457 | ₩8,604 | ₩8,857 | -1.34% | 18.9만 |
|---|
| 2025.11.10 | ₩13,646 | ₩13,806 | ₩8,844 | ₩9,164 | -32.84% | 81.5만 |
|---|
| 2025.11.07 | ₩14,506 | ₩14,926 | ₩13,699 | ₩13,979 | -3.63% | 7.6만 |
|---|
| 2025.11.06 | ₩14,953 | ₩15,266 | ₩13,365 | ₩13,526 | -9.55% | 7.7만 |
|---|
| 2025.11.05 | ₩15,313 | ₩15,580 | ₩14,273 | ₩14,953 | -2.35% | 2만 |
|---|
| 2025.11.04 | ₩15,593 | ₩16,007 | ₩15,300 | ₩15,340 | -1.63% | 1.7만 |
|---|
| 2025.11.03 | ₩15,446 | ₩15,732 | ₩14,126 | ₩15,660 | +1.38% | 3.7만 |
|---|
| 2025.10.31 | ₩14,526 | ₩15,634 | ₩14,319 | ₩15,193 | +4.59% | 2.9만 |
|---|
| 2025.10.30 | ₩14,833 | ₩15,913 | ₩14,339 | ₩14,793 | -0.27% | 6.3만 |
|---|
| 2025.10.29 | ₩16,087 | ₩16,087 | ₩14,673 | ₩14,846 | -7.71% | 4.9만 |
|---|
| 2025.10.28 | ₩16,513 | ₩16,674 | ₩15,951 | ₩16,473 | -0.24% | 2.6만 |
|---|
| 2025.10.27 | ₩16,553 | ₩16,754 | ₩15,887 | ₩16,447 | -0.64% | 4.5만 |
|---|
| 2025.10.24 | ₩16,420 | ₩17,287 | ₩16,020 | ₩16,740 | +1.95% | 2.9만 |
|---|
| 2025.10.23 | ₩15,606 | ₩17,180 | ₩15,606 | ₩16,427 | +5.26% | 5.1만 |
|---|
| 2025.10.22 | ₩16,540 | ₩16,540 | ₩15,380 | ₩15,660 | -5.32% | 6만 |
|---|
| 2025.10.21 | ₩15,526 | ₩16,927 | ₩15,206 | ₩16,527 | +6.44% | 6.5만 |
|---|
| 2025.10.20 | ₩15,353 | ₩16,140 | ₩14,926 | ₩15,833 | +3.13% | 9.1만 |
|---|
| 2025.10.17 | ₩15,300 | ₩15,486 | ₩14,566 | ₩14,953 | -2.27% | 5.5만 |
|---|
| 2025.10.16 | ₩16,287 | ₩16,732 | ₩15,073 | ₩15,233 | -6.47% | 6.8만 |
|---|
| 2025.10.15 | ₩16,407 | ₩17,140 | ₩16,007 | ₩16,147 | -1.59% | 7.7만 |
|---|
| 2025.10.14 | ₩18,207 | ₩18,207 | ₩16,007 | ₩16,207 | -10.99% | 16.9만 |
|---|
| 2025.10.13 | ₩19,608 | ₩19,982 | ₩18,141 | ₩18,287 | -6.73% | 8.4만 |
|---|
| 2025.10.10 | ₩20,835 | ₩21,435 | ₩18,674 | ₩19,208 | -7.81% | 6.7만 |
|---|