시장 데이터를 불러오는 중
전체 종목
36Kr Holdings Inc. - American Depositary Shares 과거 주가
36Kr Holdings Inc. - American Depositary Shares · KRKR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
36Kr Holdings Inc. - American Depositary Shares · KRKR · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,078 | ₩4,078 | ₩4,078 | ₩4,078 | 0.00% | 0 |
| 2026.10.08 | ₩3,929 | ₩4,103 | ₩3,900 | ₩4,078 | +3.77% | 3.3천 |
| 2026.10.07 | ₩3,900 | ₩4,127 | ₩3,900 | ₩4,127 | +5.82% | 800 |
| 2026.10.06 | ₩4,167 | ₩4,167 | ₩4,127 | ₩4,127 | -0.96% | 1천 |
| 2026.10.05 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
| 2026.10.02 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
| 2026.10.01 | ₩4,140 | ₩4,140 | ₩3,924 | ₩4,007 | -3.23% | 1.8천 |
| 2026.09.30 | ₩4,287 | ₩4,287 | ₩3,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,114 |
| -4.05% |
| 5.9천 |
| 2026.09.29 | ₩3,975 | ₩4,007 | ₩3,887 | ₩4,007 | +0.81% | 3천 |
|---|
| 2026.09.28 | ₩4,087 | ₩4,087 | ₩4,087 | ₩4,087 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩4,194 | ₩4,194 | ₩3,873 | ₩4,087 | -2.55% | 1.2천 |
|---|
| 2026.09.24 | ₩3,940 | ₩4,255 | ₩3,940 | ₩4,107 | +4.24% | 3.9천 |
|---|
| 2026.09.23 | ₩3,940 | ₩4,140 | ₩3,940 | ₩4,140 | +5.08% | 1천 |
|---|
| 2026.09.22 | ₩3,846 | ₩4,234 | ₩3,846 | ₩4,234 | +10.07% | 1.4천 |
|---|
| 2026.09.21 | ₩3,828 | ₩4,107 | ₩3,820 | ₩4,107 | +7.29% | 800 |
|---|
| 2026.09.18 | ₩4,167 | ₩4,167 | ₩4,013 | ₩4,033 | -3.21% | 1.7천 |
|---|
| 2026.09.17 | ₩4,154 | ₩4,154 | ₩4,007 | ₩4,107 | -1.13% | 1.2천 |
|---|
| 2026.09.16 | ₩3,999 | ₩4,210 | ₩3,999 | ₩4,210 | +5.28% | 1.2천 |
|---|
| 2026.09.15 | ₩4,087 | ₩4,147 | ₩4,035 | ₩4,147 | +1.47% | 1천 |
|---|
| 2026.09.14 | ₩4,140 | ₩4,274 | ₩3,993 | ₩4,234 | +2.26% | 2.3만 |
|---|
| 2026.09.11 | ₩4,167 | ₩4,194 | ₩4,060 | ₩4,194 | +0.64% | 1.8천 |
|---|
| 2026.09.10 | ₩4,247 | ₩4,341 | ₩4,167 | ₩4,207 | -0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩4,076 | ₩4,219 | ₩4,076 | ₩4,219 | +3.51% | 300 |
|---|
| 2026.09.08 | ₩4,140 | ₩4,140 | ₩4,074 | ₩4,140 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩4,033 | ₩4,126 | ₩4,033 | ₩4,126 | +2.28% | 1.6천 |
|---|
| 2026.09.03 | ₩4,180 | ₩4,347 | ₩4,040 | ₩4,040 | -3.35% | 6천 |
|---|
| 2026.09.02 | ₩4,087 | ₩4,234 | ₩3,993 | ₩4,154 | +1.63% | 5.3천 |
|---|
| 2026.09.01 | ₩4,094 | ₩4,246 | ₩4,094 | ₩4,246 | +3.72% | 600 |
|---|
| 2026.08.31 | ₩4,167 | ₩4,220 | ₩4,140 | ₩4,194 | +0.64% | 1.5천 |
|---|
| 2026.08.28 | ₩3,953 | ₩4,274 | ₩3,953 | ₩4,207 | +6.42% | 6.4천 |
|---|
| 2026.08.27 | ₩4,007 | ₩4,124 | ₩4,007 | ₩4,067 | +1.50% | 3.9천 |
|---|
| 2026.08.26 | ₩4,060 | ₩4,114 | ₩3,993 | ₩4,100 | +0.99% | 2.5천 |
|---|
| 2026.08.25 | ₩3,993 | ₩4,187 | ₩3,993 | ₩4,187 | +4.85% | 3천 |
|---|
| 2026.08.24 | ₩4,114 | ₩4,220 | ₩3,849 | ₩4,114 | 0.00% | 9.5천 |
|---|
| 2026.08.21 | ₩4,394 | ₩4,394 | ₩4,114 | ₩4,127 | -6.08% | 5.9천 |
|---|
| 2026.08.20 | ₩4,060 | ₩4,461 | ₩4,060 | ₩4,220 | +3.95% | 3.6만 |
|---|
| 2026.08.19 | ₩4,274 | ₩4,541 | ₩3,927 | ₩4,361 | +2.03% | 5.2만 |
|---|
| 2026.08.18 | ₩4,140 | ₩4,274 | ₩4,007 | ₩4,274 | +3.23% | 4.5천 |
|---|
| 2026.08.17 | ₩4,180 | ₩4,274 | ₩3,913 | ₩4,240 | +1.44% | 1.4만 |
|---|
| 2026.08.14 | ₩3,846 | ₩4,140 | ₩3,846 | ₩4,005 | +4.13% | 5천 |
|---|
| 2026.08.13 | ₩3,806 | ₩4,194 | ₩3,806 | ₩4,180 | +9.82% | 1.3만 |
|---|
| 2026.08.12 | ₩4,234 | ₩4,234 | ₩3,980 | ₩4,107 | -3.00% | 1.1만 |
|---|
| 2026.08.11 | ₩4,140 | ₩4,248 | ₩3,833 | ₩4,220 | +1.94% | 1.7만 |
|---|
| 2026.08.10 | ₩4,394 | ₩4,394 | ₩3,969 | ₩4,207 | -4.26% | 1.7만 |
|---|
| 2026.08.07 | ₩3,980 | ₩4,247 | ₩3,940 | ₩4,234 | +6.38% | 2.4만 |
|---|
| 2026.08.06 | ₩3,806 | ₩3,980 | ₩3,806 | ₩3,967 | +4.21% | 1.3천 |
|---|
| 2026.08.05 | ₩3,606 | ₩3,993 | ₩3,606 | ₩3,993 | +10.74% | 3.9천 |
|---|
| 2026.08.04 | ₩3,796 | ₩3,993 | ₩3,766 | ₩3,873 | +2.04% | 4.2천 |
|---|
| 2026.08.03 | ₩3,806 | ₩3,806 | ₩3,539 | ₩3,764 | -1.12% | 2.8천 |
|---|
| 2026.07.31 | ₩3,753 | ₩3,860 | ₩3,526 | ₩3,846 | +2.49% | 1.1만 |
|---|
| 2026.07.30 | ₩3,513 | ₩3,806 | ₩3,513 | ₩3,673 | +4.56% | 1.9천 |
|---|
| 2026.07.29 | ₩3,673 | ₩3,726 | ₩3,606 | ₩3,659 | -0.36% | 8.3천 |
|---|
| 2026.07.28 | ₩3,606 | ₩3,887 | ₩3,606 | ₩3,713 | +2.96% | 6.1천 |
|---|
| 2026.07.27 | ₩3,806 | ₩3,873 | ₩3,606 | ₩3,733 | -1.93% | 1.2만 |
|---|
| 2026.07.24 | ₩3,953 | ₩4,100 | ₩3,573 | ₩3,736 | -5.51% | 2.7만 |
|---|
| 2026.07.23 | ₩3,486 | ₩4,341 | ₩3,486 | ₩3,806 | +9.20% | 1.3만 |
|---|
| 2026.07.22 | ₩3,539 | ₩4,220 | ₩3,539 | ₩4,100 | +15.85% | 5만 |
|---|
| 2026.07.21 | ₩3,379 | ₩3,499 | ₩3,379 | ₩3,499 | +3.56% | 5.6천 |
|---|
| 2026.07.20 | ₩3,432 | ₩3,526 | ₩3,406 | ₩3,499 | +1.95% | 1만 |
|---|
| 2026.07.17 | ₩3,499 | ₩3,639 | ₩3,339 | ₩3,539 | +1.15% | 6.1천 |
|---|
| 2026.07.16 | ₩3,499 | ₩3,659 | ₩3,473 | ₩3,499 | 0.00% | 5.7천 |
|---|
| 2026.07.15 | ₩3,573 | ₩3,673 | ₩3,573 | ₩3,659 | +2.43% | 900 |
|---|
| 2026.07.14 | ₩3,643 | ₩3,700 | ₩3,643 | ₩3,700 | +1.54% | 1.2천 |
|---|
| 2026.07.13 | ₩3,673 | ₩3,860 | ₩3,473 | ₩3,806 | +3.64% | 1.1만 |
|---|
| 2026.07.10 | ₩3,539 | ₩3,753 | ₩3,539 | ₩3,713 | +4.91% | 1.4만 |
|---|
| 2026.07.09 | ₩3,499 | ₩3,573 | ₩3,486 | ₩3,562 | +1.79% | 8.8천 |
|---|
| 2026.07.08 | ₩3,486 | ₩3,606 | ₩3,486 | ₩3,593 | +3.07% | 3천 |
|---|
| 2026.07.07 | ₩3,806 | ₩3,806 | ₩3,419 | ₩3,619 | -4.91% | 4.9천 |
|---|
| 2026.07.06 | ₩3,606 | ₩3,820 | ₩3,593 | ₩3,820 | +5.93% | 1.3천 |
|---|
| 2026.07.02 | ₩3,553 | ₩3,593 | ₩3,553 | ₩3,593 | +1.13% | 1천 |
|---|
| 2026.07.01 | ₩3,473 | ₩3,646 | ₩3,432 | ₩3,499 | +0.77% | 4.5천 |
|---|
| 2026.06.30 | ₩3,633 | ₩3,655 | ₩3,406 | ₩3,655 | +0.62% | 5.7천 |
|---|
| 2026.06.29 | ₩3,646 | ₩3,740 | ₩3,593 | ₩3,740 | +2.56% | 1.5천 |
|---|
| 2026.06.26 | ₩3,392 | ₩3,653 | ₩3,392 | ₩3,653 | +7.68% | 5.1천 |
|---|
| 2026.06.25 | ₩3,720 | ₩3,873 | ₩3,366 | ₩3,459 | -7.00% | 6.6만 |
|---|
| 2026.06.24 | ₩3,846 | ₩4,047 | ₩3,780 | ₩3,907 | +1.56% | 8.5천 |
|---|
| 2026.06.23 | ₩3,873 | ₩3,993 | ₩3,740 | ₩3,893 | +0.52% | 3.3천 |
|---|
| 2026.06.22 | ₩3,900 | ₩3,973 | ₩3,820 | ₩3,887 | -0.34% | 6.6천 |
|---|
| 2026.06.18 | ₩3,887 | ₩4,007 | ₩3,820 | ₩3,873 | -0.34% | 4.9천 |
|---|
| 2026.06.17 | ₩4,033 | ₩4,160 | ₩3,887 | ₩4,020 | -0.33% | 2.6만 |
|---|
| 2026.06.16 | ₩4,270 | ₩4,381 | ₩3,887 | ₩4,033 | -5.54% | 8.3천 |
|---|
| 2026.06.15 | ₩3,887 | ₩4,648 | ₩3,780 | ₩3,993 | +2.75% | 14.8만 |
|---|
| 2026.06.12 | ₩4,362 | ₩4,362 | ₩3,806 | ₩3,913 | -10.29% | 4.8만 |
|---|
| 2026.06.11 | ₩4,983 | ₩5,015 | ₩3,742 | ₩3,940 | -20.93% | 16.8만 |
|---|
| 2026.06.10 | ₩4,541 | ₩5,182 | ₩4,474 | ₩4,955 | +9.12% | 10만 |
|---|
| 2026.06.09 | ₩4,741 | ₩4,907 | ₩4,437 | ₩4,608 | -2.82% | 5.9만 |
|---|
| 2026.06.08 | ₩4,528 | ₩4,862 | ₩4,317 | ₩4,648 | +2.65% | 2.3만 |
|---|
| 2026.06.05 | ₩4,554 | ₩4,554 | ₩4,341 | ₩4,431 | -2.70% | 6.9천 |
|---|
| 2026.06.04 | ₩4,554 | ₩4,641 | ₩4,461 | ₩4,461 | -2.05% | 6.5만 |
|---|
| 2026.06.03 | ₩4,741 | ₩4,808 | ₩4,501 | ₩4,568 | -3.66% | 1.8만 |
|---|
| 2026.06.02 | ₩4,634 | ₩4,915 | ₩4,528 | ₩4,831 | +4.24% | 9.9만 |
|---|
| 2026.06.01 | ₩4,581 | ₩4,723 | ₩4,468 | ₩4,514 | -1.46% | 3.2만 |
|---|
| 2026.05.29 | ₩4,568 | ₩4,741 | ₩4,541 | ₩4,581 | +0.29% | 9.6천 |
|---|
| 2026.05.28 | ₩4,637 | ₩4,955 | ₩4,488 | ₩4,688 | +1.09% | 1.7만 |
|---|
| 2026.05.27 | ₩4,875 | ₩4,875 | ₩4,461 | ₩4,641 | -4.79% | 4.7천 |
|---|
| 2026.05.26 | ₩4,848 | ₩4,848 | ₩4,548 | ₩4,701 | -3.03% | 6.4천 |
|---|
| 2026.05.22 | ₩5,102 | ₩5,102 | ₩4,608 | ₩4,848 | -4.97% | 2.4만 |
|---|
| 2026.05.21 | ₩5,102 | ₩5,436 | ₩4,942 | ₩5,131 | +0.58% | 2.5만 |
|---|
| 2026.05.20 | ₩5,242 | ₩5,342 | ₩4,955 | ₩5,155 | -1.66% | 2.4만 |
|---|
| 2026.05.19 | ₩4,447 | ₩5,529 | ₩4,447 | ₩5,155 | +15.92% | 5.6만 |
|---|
| 2026.05.18 | ₩4,514 | ₩4,541 | ₩4,341 | ₩4,367 | -3.25% | 1.7만 |
|---|
| 2026.05.15 | ₩4,875 | ₩4,875 | ₩4,407 | ₩4,528 | -7.12% | 3.7만 |
|---|
| 2026.05.14 | ₩4,728 | ₩4,938 | ₩4,701 | ₩4,728 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩5,230 | ₩5,230 | ₩4,675 | ₩5,008 | -4.24% | 2.3만 |
|---|
| 2026.05.12 | ₩4,875 | ₩5,008 | ₩4,541 | ₩4,888 | +0.27% | 3.5만 |
|---|
| 2026.05.11 | ₩4,955 | ₩5,770 | ₩4,808 | ₩5,075 | +2.43% | 7만 |
|---|
| 2026.05.08 | ₩5,356 | ₩5,503 | ₩4,795 | ₩4,808 | -10.22% | 6.2만 |
|---|
| 2026.05.07 | ₩5,256 | ₩5,256 | ₩4,808 | ₩4,982 | -5.21% | 1.7만 |
|---|
| 2026.05.06 | ₩4,942 | ₩5,449 | ₩4,675 | ₩5,209 | +5.41% | 3만 |
|---|
| 2026.05.05 | ₩4,534 | ₩5,142 | ₩4,409 | ₩4,795 | +5.74% | 2.2만 |
|---|
| 2026.05.04 | ₩4,333 | ₩4,808 | ₩4,234 | ₩4,621 | +6.66% | 2만 |
|---|
| 2026.05.01 | ₩4,274 | ₩4,663 | ₩4,274 | ₩4,528 | +5.94% | 7.9천 |
|---|
| 2026.04.30 | ₩4,354 | ₩4,608 | ₩4,354 | ₩4,517 | +3.74% | 6.4천 |
|---|
| 2026.04.29 | ₩4,337 | ₩4,781 | ₩4,167 | ₩4,614 | +6.41% | 1.4만 |
|---|
| 2026.04.28 | ₩4,247 | ₩4,808 | ₩4,140 | ₩4,661 | +9.75% | 2.2만 |
|---|
| 2026.04.27 | ₩4,728 | ₩4,781 | ₩4,140 | ₩4,301 | -9.04% | 1.7만 |
|---|
| 2026.04.24 | ₩5,002 | ₩5,002 | ₩4,514 | ₩4,661 | -6.81% | 5.8천 |
|---|
| 2026.04.23 | ₩4,528 | ₩4,955 | ₩4,528 | ₩4,862 | +7.37% | 8.5천 |
|---|
| 2026.04.22 | ₩4,875 | ₩4,875 | ₩4,875 | ₩4,875 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,821 | ₩5,102 | ₩4,808 | ₩4,875 | +1.11% | 5.9천 |
|---|
| 2026.04.20 | ₩4,741 | ₩5,062 | ₩4,633 | ₩4,875 | +2.82% | 2.7만 |
|---|
| 2026.04.17 | ₩4,768 | ₩5,035 | ₩4,675 | ₩4,741 | -0.56% | 5.8천 |
|---|
| 2026.04.16 | ₩4,661 | ₩5,035 | ₩4,620 | ₩4,715 | +1.15% | 1.2만 |
|---|
| 2026.04.15 | ₩4,808 | ₩5,115 | ₩4,581 | ₩4,715 | -1.94% | 1.9만 |
|---|
| 2026.04.14 | ₩4,808 | ₩5,002 | ₩4,716 | ₩5,002 | +4.03% | 2.2만 |
|---|
| 2026.04.13 | ₩4,915 | ₩5,262 | ₩4,675 | ₩4,995 | +1.63% | 1.1만 |
|---|
| 2026.04.10 | ₩4,942 | ₩5,249 | ₩4,942 | ₩5,249 | +6.22% | 1.7천 |
|---|
| 2026.04.09 | ₩5,129 | ₩5,262 | ₩4,862 | ₩5,062 | -1.30% | 1.6만 |
|---|
| 2026.04.08 | ₩5,356 | ₩5,356 | ₩4,688 | ₩5,031 | -6.06% | 1만 |
|---|
| 2026.04.07 | ₩5,529 | ₩5,583 | ₩4,447 | ₩4,835 | -12.56% | 2.3만 |
|---|
| 2026.04.06 | ₩5,422 | ₩5,703 | ₩5,075 | ₩5,476 | +0.99% | 5.2천 |
|---|
| 2026.04.02 | ₩5,529 | ₩5,529 | ₩5,529 | ₩5,529 | 0.00% | 800 |
|---|
| 2026.04.01 | ₩5,329 | ₩5,329 | ₩5,142 | ₩5,142 | -3.51% | 1.5만 |
|---|
| 2026.03.31 | ₩5,676 | ₩5,730 | ₩5,222 | ₩5,730 | +0.94% | 1.6천 |
|---|
| 2026.03.30 | ₩5,409 | ₩5,463 | ₩5,075 | ₩5,114 | -5.46% | 4.4천 |
|---|
| 2026.03.27 | ₩5,503 | ₩5,503 | ₩5,038 | ₩5,235 | -4.85% | 5.2천 |
|---|
| 2026.03.26 | ₩5,850 | ₩6,130 | ₩5,409 | ₩5,409 | -7.53% | 2.4만 |
|---|
| 2026.03.25 | ₩5,175 | ₩5,609 | ₩5,061 | ₩5,609 | +8.39% | 4천 |
|---|
| 2026.03.24 | ₩5,129 | ₩5,636 | ₩5,008 | ₩5,008 | -2.34% | 1.4만 |
|---|
| 2026.03.23 | ₩5,810 | ₩6,210 | ₩5,356 | ₩5,369 | -7.59% | 6.1천 |
|---|
| 2026.03.20 | ₩6,144 | ₩6,337 | ₩5,730 | ₩5,743 | -6.52% | 1.1만 |
|---|
| 2026.03.19 | ₩5,796 | ₩6,237 | ₩5,537 | ₩6,237 | +7.60% | 1.6만 |
|---|
| 2026.03.18 | ₩5,796 | ₩6,090 | ₩5,576 | ₩5,970 | +3.00% | 3.7만 |
|---|
| 2026.03.17 | ₩5,209 | ₩6,678 | ₩5,002 | ₩6,331 | +21.54% | 42만 |
|---|
| 2026.03.16 | ₩4,341 | ₩4,608 | ₩4,140 | ₩4,608 | +6.15% | 8.6천 |
|---|
| 2026.03.13 | ₩4,327 | ₩4,327 | ₩4,247 | ₩4,314 | -0.31% | 1천 |
|---|
| 2026.03.12 | ₩4,461 | ₩4,461 | ₩4,301 | ₩4,327 | -2.99% | 1.6천 |
|---|
| 2026.03.11 | ₩4,568 | ₩4,661 | ₩4,274 | ₩4,461 | -2.34% | 4.5천 |
|---|
| 2026.03.10 | ₩4,648 | ₩4,697 | ₩4,608 | ₩4,697 | +1.06% | 2천 |
|---|
| 2026.03.09 | ₩4,488 | ₩4,781 | ₩4,314 | ₩4,494 | +0.15% | 4.4천 |
|---|
| 2026.03.06 | ₩4,795 | ₩4,795 | ₩4,327 | ₩4,327 | -9.75% | 700 |
|---|
| 2026.03.05 | ₩4,501 | ₩4,968 | ₩4,501 | ₩4,735 | +5.19% | 2.2천 |
|---|
| 2026.03.04 | ₩4,381 | ₩4,888 | ₩4,381 | ₩4,715 | +7.62% | 3.6천 |
|---|
| 2026.03.03 | ₩4,407 | ₩4,407 | ₩3,833 | ₩4,371 | -0.82% | 1.2만 |
|---|
| 2026.03.02 | ₩4,805 | ₩5,002 | ₩4,140 | ₩4,381 | -8.84% | 1.2만 |
|---|
| 2026.02.27 | ₩4,684 | ₩4,999 | ₩4,675 | ₩4,756 | +1.54% | 1.1천 |
|---|
| 2026.02.26 | ₩4,755 | ₩4,915 | ₩4,681 | ₩4,681 | -1.54% | 1.2천 |
|---|
| 2026.02.25 | ₩4,434 | ₩5,342 | ₩4,434 | ₩4,916 | +10.87% | 7.3천 |
|---|
| 2026.02.24 | ₩4,614 | ₩4,795 | ₩4,314 | ₩4,688 | +1.59% | 3.4천 |
|---|
| 2026.02.23 | ₩4,882 | ₩5,008 | ₩4,808 | ₩4,808 | -1.50% | 2천 |
|---|
| 2026.02.20 | ₩5,129 | ₩5,142 | ₩4,207 | ₩5,022 | -2.08% | 2.1만 |
|---|
| 2026.02.19 | ₩5,008 | ₩5,316 | ₩5,008 | ₩5,169 | +3.20% | 1.2만 |
|---|
| 2026.02.18 | ₩5,142 | ₩5,422 | ₩5,142 | ₩5,324 | +3.53% | 4.9천 |
|---|
| 2026.02.17 | ₩5,342 | ₩5,716 | ₩5,169 | ₩5,376 | +0.63% | 1만 |
|---|
| 2026.02.13 | ₩5,409 | ₩5,703 | ₩5,195 | ₩5,342 | -1.23% | 5.5천 |
|---|
| 2026.02.12 | ₩5,663 | ₩5,756 | ₩5,422 | ₩5,422 | -4.25% | 2.8천 |
|---|
| 2026.02.11 | ₩5,569 | ₩5,783 | ₩5,382 | ₩5,422 | -2.64% | 4.3천 |
|---|
| 2026.02.10 | ₩5,489 | ₩5,863 | ₩5,489 | ₩5,609 | +2.19% | 1.8천 |
|---|
| 2026.02.09 | ₩6,077 | ₩6,344 | ₩5,476 | ₩5,476 | -9.89% | 7.5천 |
|---|
| 2026.02.06 | ₩6,010 | ₩6,357 | ₩5,676 | ₩5,676 | -5.56% | 1만 |
|---|
| 2026.02.05 | ₩6,003 | ₩6,277 | ₩6,003 | ₩6,170 | +2.78% | 8.7천 |
|---|
| 2026.02.04 | ₩6,117 | ₩6,130 | ₩6,064 | ₩6,130 | +0.22% | 5.8천 |
|---|
| 2026.02.03 | ₩6,317 | ₩6,478 | ₩5,877 | ₩5,890 | -6.77% | 9.1천 |
|---|
| 2026.02.02 | ₩6,184 | ₩6,531 | ₩5,877 | ₩6,224 | +0.65% | 6.9천 |
|---|
| 2026.01.30 | ₩5,436 | ₩7,132 | ₩5,436 | ₩6,544 | +20.39% | 2.6만 |
|---|
| 2026.01.29 | ₩5,810 | ₩5,810 | ₩5,448 | ₩5,476 | -5.75% | 1.3만 |
|---|
| 2026.01.28 | ₩6,651 | ₩7,145 | ₩5,810 | ₩5,823 | -12.45% | 1.6만 |
|---|
| 2026.01.27 | ₩6,237 | ₩6,518 | ₩6,130 | ₩6,371 | +2.14% | 3천 |
|---|
| 2026.01.26 | ₩6,237 | ₩6,384 | ₩5,770 | ₩6,384 | +2.36% | 7.8천 |
|---|
| 2026.01.23 | ₩6,224 | ₩6,224 | ₩6,010 | ₩6,010 | -3.43% | 5천 |
|---|
| 2026.01.22 | ₩6,544 | ₩6,544 | ₩6,464 | ₩6,464 | -1.22% | 1천 |
|---|
| 2026.01.21 | ₩6,531 | ₩6,798 | ₩6,050 | ₩6,284 | -3.78% | 3.7천 |
|---|
| 2026.01.20 | ₩7,052 | ₩7,052 | ₩6,464 | ₩6,464 | -8.33% | 2.8천 |
|---|
| 2026.01.16 | ₩6,531 | ₩7,199 | ₩6,117 | ₩7,065 | +8.18% | 5.8천 |
|---|
| 2026.01.15 | ₩6,424 | ₩7,706 | ₩6,320 | ₩6,765 | +5.30% | 2.6만 |
|---|
| 2026.01.14 | ₩5,930 | ₩6,665 | ₩5,810 | ₩6,531 | +10.14% | 5.3천 |
|---|
| 2026.01.13 | ₩5,850 | ₩6,010 | ₩5,596 | ₩6,010 | +2.74% | 2.3천 |
|---|
| 2026.01.12 | ₩5,877 | ₩5,877 | ₩5,543 | ₩5,636 | -4.09% | 4.9천 |
|---|
| 2026.01.09 | ₩5,476 | ₩6,117 | ₩5,342 | ₩5,877 | +7.32% | 1만 |
|---|
| 2026.01.08 | ₩5,529 | ₩5,743 | ₩5,529 | ₩5,636 | +1.93% | 2천 |
|---|
| 2026.01.07 | ₩5,783 | ₩5,783 | ₩5,623 | ₩5,623 | -2.77% | 700 |
|---|
| 2026.01.06 | ₩5,504 | ₩5,810 | ₩5,456 | ₩5,529 | +0.46% | 3.4천 |
|---|
| 2026.01.05 | ₩5,863 | ₩5,997 | ₩5,329 | ₩5,569 | -5.01% | 2.1만 |
|---|
| 2026.01.02 | ₩6,357 | ₩6,357 | ₩5,917 | ₩6,251 | -1.68% | 3.3천 |
|---|
| 2025.12.31 | ₩5,890 | ₩6,384 | ₩5,783 | ₩6,357 | +7.94% | 6.8천 |
|---|
| 2025.12.30 | ₩6,101 | ₩6,251 | ₩5,877 | ₩5,983 | -1.93% | 3.8천 |
|---|
| 2025.12.29 | ₩6,130 | ₩6,277 | ₩5,770 | ₩6,277 | +2.40% | 7.5천 |
|---|
| 2025.12.26 | ₩5,409 | ₩6,371 | ₩5,409 | ₩6,010 | +11.11% | 1.7만 |
|---|
| 2025.12.24 | ₩5,691 | ₩5,691 | ₩5,369 | ₩5,670 | -0.38% | 1천 |
|---|
| 2025.12.23 | ₩5,463 | ₩5,756 | ₩5,463 | ₩5,730 | +4.89% | 2.5천 |
|---|
| 2025.12.22 | ₩5,089 | ₩5,796 | ₩5,089 | ₩5,543 | +8.92% | 6.7천 |
|---|
| 2025.12.19 | ₩5,449 | ₩5,694 | ₩5,182 | ₩5,342 | -1.96% | 1.7만 |
|---|
| 2025.12.18 | ₩6,210 | ₩6,210 | ₩5,209 | ₩5,449 | -12.26% | 1.5만 |
|---|
| 2025.12.17 | ₩6,197 | ₩6,197 | ₩5,810 | ₩5,810 | -6.25% | 6.1천 |
|---|
| 2025.12.16 | ₩5,609 | ₩6,212 | ₩5,609 | ₩6,185 | +10.26% | 9.4천 |
|---|
| 2025.12.15 | ₩5,509 | ₩5,663 | ₩5,509 | ₩5,663 | +2.79% | 3.5천 |
|---|
| 2025.12.12 | ₩6,411 | ₩6,411 | ₩5,676 | ₩5,676 | -11.46% | 1.5천 |
|---|
| 2025.12.11 | ₩5,943 | ₩6,384 | ₩5,863 | ₩5,863 | -1.35% | 6천 |
|---|
| 2025.12.10 | ₩5,955 | ₩6,339 | ₩5,890 | ₩5,890 | -1.10% | 1.7천 |
|---|
| 2025.12.09 | ₩6,177 | ₩6,210 | ₩5,676 | ₩6,210 | +0.54% | 7.1천 |
|---|
| 2025.12.08 | ₩6,811 | ₩6,811 | ₩6,694 | ₩6,694 | -1.73% | 1.3천 |
|---|
| 2025.12.05 | ₩6,544 | ₩6,558 | ₩6,544 | ₩6,558 | +0.20% | 600 |
|---|
| 2025.12.04 | ₩6,344 | ₩6,344 | ₩6,344 | ₩6,344 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩6,170 | ₩6,424 | ₩6,170 | ₩6,424 | +4.11% | 1.1천 |
|---|
| 2025.12.02 | ₩6,291 | ₩6,476 | ₩5,983 | ₩5,983 | -4.88% | 1.1천 |
|---|
| 2025.12.01 | ₩6,010 | ₩6,144 | ₩5,488 | ₩5,850 | -2.67% | 7.2천 |
|---|
| 2025.11.28 | ₩6,437 | ₩6,437 | ₩6,437 | ₩6,437 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩6,251 | ₩6,437 | ₩6,251 | ₩6,437 | +2.99% | 3천 |
|---|
| 2025.11.25 | ₩6,010 | ₩6,492 | ₩6,010 | ₩6,491 | +8.00% | 2.2천 |
|---|
| 2025.11.24 | ₩6,651 | ₩6,651 | ₩6,651 | ₩6,651 | 0.00% | 500 |
|---|
| 2025.11.21 | ₩6,591 | ₩6,745 | ₩6,584 | ₩6,745 | +2.33% | 1천 |
|---|
| 2025.11.20 | ₩7,022 | ₩7,022 | ₩6,763 | ₩6,763 | -3.69% | 800 |
|---|
| 2025.11.19 | ₩7,167 | ₩7,167 | ₩6,745 | ₩6,745 | -5.89% | 600 |
|---|
| 2025.11.18 | ₩6,718 | ₩7,279 | ₩6,718 | ₩7,025 | +4.57% | 1.8천 |
|---|
| 2025.11.17 | ₩6,905 | ₩7,266 | ₩6,611 | ₩6,886 | -0.27% | 3천 |
|---|
| 2025.11.14 | ₩7,439 | ₩7,439 | ₩7,439 | ₩7,439 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩6,731 | ₩7,439 | ₩6,731 | ₩7,439 | +10.52% | 3.8천 |
|---|
| 2025.11.12 | ₩7,239 | ₩7,653 | ₩6,678 | ₩7,653 | +5.72% | 3.3천 |
|---|
| 2025.11.11 | ₩6,504 | ₩7,239 | ₩6,504 | ₩7,239 | +11.29% | 1.2천 |
|---|
| 2025.11.10 | ₩7,746 | ₩7,773 | ₩7,212 | ₩7,212 | -6.90% | 5천 |
|---|
| 2025.11.07 | ₩6,144 | ₩7,599 | ₩6,144 | ₩7,159 | +16.52% | 2.2만 |
|---|
| 2025.11.06 | ₩6,478 | ₩6,731 | ₩6,144 | ₩6,144 | -5.15% | 4.4천 |
|---|
| 2025.11.05 | ₩6,611 | ₩6,611 | ₩6,130 | ₩6,491 | -1.82% | 4.5천 |
|---|
| 2025.11.04 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 2.8천 |
|---|
| 2025.11.03 | ₩6,771 | ₩6,918 | ₩6,705 | ₩6,918 | +2.17% | 3.8천 |
|---|
| 2025.10.31 | ₩6,811 | ₩7,653 | ₩6,762 | ₩6,972 | +2.35% | 3.8만 |
|---|
| 2025.10.30 | ₩7,199 | ₩7,199 | ₩7,132 | ₩7,132 | -0.93% | 500 |
|---|
| 2025.10.29 | ₩7,025 | ₩7,629 | ₩7,025 | ₩7,225 | +2.85% | 5.2천 |
|---|
| 2025.10.28 | ₩7,426 | ₩7,826 | ₩7,426 | ₩7,746 | +4.32% | 1.1천 |
|---|
| 2025.10.27 | ₩7,479 | ₩7,853 | ₩7,479 | ₩7,840 | +4.82% | 4천 |
|---|
| 2025.10.24 | ₩7,386 | ₩7,599 | ₩7,339 | ₩7,479 | +1.27% | 1천 |
|---|
| 2025.10.23 | ₩7,306 | ₩7,666 | ₩7,287 | ₩7,666 | +4.94% | 4.2천 |
|---|
| 2025.10.22 | ₩7,656 | ₩7,656 | ₩7,332 | ₩7,606 | -0.65% | 3.5천 |
|---|
| 2025.10.21 | ₩7,713 | ₩7,813 | ₩7,599 | ₩7,653 | -0.78% | 1.9만 |
|---|
| 2025.10.20 | ₩7,519 | ₩8,414 | ₩7,519 | ₩8,118 | +7.96% | 4.2천 |
|---|
| 2025.10.17 | ₩7,479 | ₩7,720 | ₩7,372 | ₩7,372 | -1.43% | 8천 |
|---|
| 2025.10.16 | ₩8,176 | ₩8,176 | ₩7,693 | ₩7,720 | -5.59% | 1.4만 |
|---|
| 2025.10.15 | ₩8,027 | ₩8,444 | ₩8,027 | ₩8,345 | +3.96% | 8천 |
|---|
| 2025.10.14 | ₩8,147 | ₩8,414 | ₩8,094 | ₩8,387 | +2.95% | 1.5천 |
|---|
| 2025.10.13 | ₩7,920 | ₩8,508 | ₩7,920 | ₩8,241 | +4.05% | 1.6만 |
|---|
| 2025.10.10 | ₩8,962 | ₩8,962 | ₩8,013 | ₩8,013 | -10.58% | 2.9만 |
|---|