시장 데이터를 불러오는 중
전체 종목
크로노스 월드와이드 과거 주가
Kronos Worldwide Inc Common Stock · KRO · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kronos Worldwide Inc Common Stock · KRO · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,462 | ₩10,462 | ₩10,128 | ₩10,155 | -2.93% | 19.4만 |
| 2026.10.08 | ₩10,368 | ₩10,515 | ₩10,288 | ₩10,435 | +0.64% | 34.5만 |
| 2026.10.07 | ₩10,448 | ₩10,488 | ₩10,341 | ₩10,381 | -0.64% | 21.4만 |
| 2026.10.06 | ₩10,715 | ₩10,755 | ₩10,475 | ₩10,488 | -2.12% | 16.8만 |
| 2026.10.05 | ₩10,435 | ₩10,782 | ₩10,208 | ₩10,595 | +1.53% | 30만 |
| 2026.10.02 | ₩10,261 | ₩10,462 | ₩10,208 | ₩10,381 | +1.17% | 32.9만 |
| 2026.10.01 | ₩10,155 | ₩10,328 | ₩9,914 | ₩10,181 | +0.26% | 29만 |
| 2026.09.30 | ₩10,582 | ₩10,595 | ₩10,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,208 |
| -3.53% |
| 42.4만 |
| 2026.09.29 | ₩10,969 | ₩10,969 | ₩10,408 | ₩10,568 | -3.65% | 36.8만 |
|---|
| 2026.09.28 | ₩10,875 | ₩11,115 | ₩10,768 | ₩10,849 | -0.25% | 32.2만 |
|---|
| 2026.09.25 | ₩10,915 | ₩11,182 | ₩10,849 | ₩11,009 | +0.86% | 29.5만 |
|---|
| 2026.09.24 | ₩11,169 | ₩11,262 | ₩10,768 | ₩10,808 | -3.23% | 40.7만 |
|---|
| 2026.09.23 | ₩11,449 | ₩11,449 | ₩11,155 | ₩11,249 | -1.75% | 27만 |
|---|
| 2026.09.22 | ₩10,875 | ₩11,556 | ₩10,875 | ₩11,449 | +5.28% | 105.9만 |
|---|
| 2026.09.21 | ₩10,768 | ₩10,942 | ₩10,648 | ₩10,768 | 0.00% | 22.4만 |
|---|
| 2026.09.18 | ₩10,849 | ₩10,849 | ₩10,622 | ₩10,688 | -1.48% | 35.8만 |
|---|
| 2026.09.17 | ₩10,982 | ₩11,169 | ₩10,889 | ₩10,969 | -0.12% | 39.2만 |
|---|
| 2026.09.16 | ₩10,982 | ₩11,262 | ₩10,755 | ₩10,849 | -1.22% | 38.5만 |
|---|
| 2026.09.15 | ₩10,755 | ₩11,209 | ₩10,608 | ₩10,915 | +1.49% | 37.1만 |
|---|
| 2026.09.14 | ₩10,969 | ₩10,969 | ₩10,555 | ₩10,742 | -2.07% | 42.3만 |
|---|
| 2026.09.11 | ₩11,102 | ₩11,115 | ₩10,768 | ₩10,862 | -2.16% | 48.1만 |
|---|
| 2026.09.10 | ₩11,462 | ₩11,462 | ₩10,795 | ₩10,808 | -5.70% | 100.6만 |
|---|
| 2026.09.09 | ₩11,529 | ₩11,729 | ₩11,195 | ₩11,289 | -2.08% | 40.4만 |
|---|
| 2026.09.08 | ₩11,249 | ₩11,716 | ₩11,249 | ₩11,516 | +2.37% | 33.4만 |
|---|
| 2026.09.04 | ₩11,102 | ₩11,476 | ₩11,022 | ₩11,249 | +1.32% | 24.1만 |
|---|
| 2026.09.03 | ₩11,703 | ₩11,823 | ₩11,142 | ₩11,276 | -3.65% | 26만 |
|---|
| 2026.09.02 | ₩11,329 | ₩11,889 | ₩11,329 | ₩11,662 | +2.94% | 30.4만 |
|---|
| 2026.09.01 | ₩11,649 | ₩11,662 | ₩10,995 | ₩11,209 | -3.78% | 63.4만 |
|---|
| 2026.08.31 | ₩11,996 | ₩12,009 | ₩11,516 | ₩11,769 | -1.89% | 28.4만 |
|---|
| 2026.08.28 | ₩11,849 | ₩12,116 | ₩11,676 | ₩11,743 | -0.90% | 24.8만 |
|---|
| 2026.08.27 | ₩11,636 | ₩11,769 | ₩11,476 | ₩11,689 | +0.46% | 26.4만 |
|---|
| 2026.08.26 | ₩11,729 | ₩12,009 | ₩11,529 | ₩11,729 | 0.00% | 28.6만 |
|---|
| 2026.08.25 | ₩11,743 | ₩12,236 | ₩11,489 | ₩11,889 | +1.25% | 46.1만 |
|---|
| 2026.08.24 | ₩10,849 | ₩11,783 | ₩10,728 | ₩11,622 | +7.13% | 43.2만 |
|---|
| 2026.08.21 | ₩10,942 | ₩11,049 | ₩10,862 | ₩10,942 | 0.00% | 22.6만 |
|---|
| 2026.08.20 | ₩10,715 | ₩10,982 | ₩10,608 | ₩10,849 | +1.25% | 20.4만 |
|---|
| 2026.08.19 | ₩10,782 | ₩11,155 | ₩10,742 | ₩10,862 | +0.74% | 25.7만 |
|---|
| 2026.08.18 | ₩10,808 | ₩10,915 | ₩10,408 | ₩10,582 | -2.10% | 36.1만 |
|---|
| 2026.08.17 | ₩11,209 | ₩11,369 | ₩10,755 | ₩10,795 | -3.69% | 31.3만 |
|---|
| 2026.08.14 | ₩11,689 | ₩11,876 | ₩11,129 | ₩11,302 | -3.31% | 35.7만 |
|---|
| 2026.08.13 | ₩10,608 | ₩11,556 | ₩10,341 | ₩11,542 | +8.81% | 56.7만 |
|---|
| 2026.08.12 | ₩11,075 | ₩11,222 | ₩10,368 | ₩10,488 | -5.30% | 45.9만 |
|---|
| 2026.08.11 | ₩11,476 | ₩11,823 | ₩11,155 | ₩11,169 | -2.67% | 40.8만 |
|---|
| 2026.08.10 | ₩11,342 | ₩11,649 | ₩11,195 | ₩11,329 | -0.12% | 59.3만 |
|---|
| 2026.08.07 | ₩11,075 | ₩11,542 | ₩10,341 | ₩11,462 | +3.49% | 83.6만 |
|---|
| 2026.08.06 | ₩9,474 | ₩11,636 | ₩9,474 | ₩10,982 | +15.92% | 219.6만 |
|---|
| 2026.08.05 | ₩8,260 | ₩8,407 | ₩7,753 | ₩8,286 | +0.32% | 42.7만 |
|---|
| 2026.08.04 | ₩8,286 | ₩8,407 | ₩8,046 | ₩8,327 | +0.48% | 24.3만 |
|---|
| 2026.08.03 | ₩8,020 | ₩8,273 | ₩8,020 | ₩8,206 | +2.33% | 26.9만 |
|---|
| 2026.07.31 | ₩8,273 | ₩8,273 | ₩7,873 | ₩8,033 | -2.90% | 34.8만 |
|---|
| 2026.07.30 | ₩8,393 | ₩8,447 | ₩8,166 | ₩8,313 | -0.95% | 26.1만 |
|---|
| 2026.07.29 | ₩8,340 | ₩8,420 | ₩7,993 | ₩8,260 | -0.96% | 27.1만 |
|---|
| 2026.07.28 | ₩8,140 | ₩8,447 | ₩8,113 | ₩8,260 | +1.48% | 33.2만 |
|---|
| 2026.07.27 | ₩8,874 | ₩8,874 | ₩7,966 | ₩8,180 | -7.82% | 41.5만 |
|---|
| 2026.07.24 | ₩8,887 | ₩8,887 | ₩8,700 | ₩8,820 | -0.75% | 30.9만 |
|---|
| 2026.07.23 | ₩9,394 | ₩9,541 | ₩8,700 | ₩8,860 | -5.68% | 40.6만 |
|---|
| 2026.07.22 | ₩9,141 | ₩9,714 | ₩9,141 | ₩9,474 | +3.65% | 57.7만 |
|---|
| 2026.07.21 | ₩8,780 | ₩9,060 | ₩8,620 | ₩8,980 | +2.28% | 31.9만 |
|---|
| 2026.07.20 | ₩8,794 | ₩8,847 | ₩8,580 | ₩8,687 | -1.21% | 26.9만 |
|---|
| 2026.07.17 | ₩8,874 | ₩9,060 | ₩8,647 | ₩8,780 | -1.05% | 41만 |
|---|
| 2026.07.16 | ₩8,860 | ₩9,394 | ₩8,780 | ₩8,914 | +0.60% | 124.5만 |
|---|
| 2026.07.15 | ₩8,607 | ₩8,994 | ₩8,433 | ₩8,954 | +4.03% | 32만 |
|---|
| 2026.07.14 | ₩8,807 | ₩8,940 | ₩8,500 | ₩8,553 | -2.88% | 31.1만 |
|---|
| 2026.07.13 | ₩7,913 | ₩8,794 | ₩7,913 | ₩8,620 | +8.94% | 83.1만 |
|---|
| 2026.07.10 | ₩7,859 | ₩7,980 | ₩7,806 | ₩7,859 | 0.00% | 18.5만 |
|---|
| 2026.07.09 | ₩7,953 | ₩8,180 | ₩7,833 | ₩7,873 | -1.01% | 23.4만 |
|---|
| 2026.07.08 | ₩7,953 | ₩8,006 | ₩7,753 | ₩7,846 | -1.34% | 17.9만 |
|---|
| 2026.07.07 | ₩7,753 | ₩8,006 | ₩7,699 | ₩7,966 | +2.75% | 21.7만 |
|---|
| 2026.07.06 | ₩8,060 | ₩8,073 | ₩7,766 | ₩7,793 | -3.31% | 23.6만 |
|---|
| 2026.07.02 | ₩8,220 | ₩8,393 | ₩7,966 | ₩7,966 | -3.08% | 25.8만 |
|---|
| 2026.07.01 | ₩8,380 | ₩8,447 | ₩8,153 | ₩8,180 | -2.39% | 22.4만 |
|---|
| 2026.06.30 | ₩8,540 | ₩8,673 | ₩8,407 | ₩8,447 | -1.09% | 22.6만 |
|---|
| 2026.06.29 | ₩8,660 | ₩8,660 | ₩8,300 | ₩8,447 | -2.47% | 28.1만 |
|---|
| 2026.06.26 | ₩8,900 | ₩8,914 | ₩8,567 | ₩8,714 | -2.10% | 49.9만 |
|---|
| 2026.06.25 | ₩8,754 | ₩8,900 | ₩8,540 | ₩8,847 | +1.07% | 27만 |
|---|
| 2026.06.24 | ₩8,700 | ₩8,794 | ₩8,353 | ₩8,754 | +0.61% | 36.5만 |
|---|
| 2026.06.23 | ₩8,887 | ₩9,087 | ₩8,660 | ₩8,673 | -2.40% | 33.8만 |
|---|
| 2026.06.22 | ₩9,047 | ₩9,181 | ₩8,847 | ₩9,074 | +0.29% | 34.2만 |
|---|
| 2026.06.18 | ₩9,354 | ₩9,514 | ₩9,060 | ₩9,127 | -2.43% | 55.6만 |
|---|
| 2026.06.17 | ₩9,287 | ₩9,808 | ₩9,167 | ₩9,274 | -0.14% | 37.6만 |
|---|
| 2026.06.16 | ₩9,461 | ₩10,115 | ₩9,274 | ₩9,301 | -1.69% | 32.8만 |
|---|
| 2026.06.15 | ₩9,474 | ₩9,608 | ₩9,261 | ₩9,301 | -1.83% | 19.9만 |
|---|
| 2026.06.12 | ₩9,114 | ₩9,674 | ₩9,100 | ₩9,394 | +3.07% | 17.2만 |
|---|
| 2026.06.11 | ₩8,887 | ₩9,247 | ₩8,874 | ₩9,100 | +2.40% | 19.8만 |
|---|
| 2026.06.10 | ₩8,740 | ₩8,900 | ₩8,660 | ₩8,673 | -0.76% | 21.5만 |
|---|
| 2026.06.09 | ₩8,740 | ₩8,940 | ₩8,567 | ₩8,714 | -0.31% | 25.3만 |
|---|
| 2026.06.08 | ₩8,727 | ₩8,780 | ₩8,553 | ₩8,687 | -0.46% | 26.2만 |
|---|
| 2026.06.05 | ₩9,127 | ₩9,127 | ₩8,513 | ₩8,580 | -5.99% | 22.9만 |
|---|
| 2026.06.04 | ₩9,394 | ₩9,394 | ₩9,047 | ₩9,154 | -2.56% | 22.9만 |
|---|
| 2026.06.03 | ₩9,541 | ₩9,554 | ₩9,367 | ₩9,434 | -1.12% | 17.7만 |
|---|
| 2026.06.02 | ₩9,287 | ₩9,768 | ₩9,287 | ₩9,648 | +3.88% | 24.8만 |
|---|
| 2026.06.01 | ₩9,554 | ₩9,621 | ₩9,207 | ₩9,327 | -2.37% | 19.5만 |
|---|
| 2026.05.29 | ₩9,901 | ₩9,928 | ₩9,554 | ₩9,594 | -3.10% | 23.7만 |
|---|
| 2026.05.28 | ₩9,581 | ₩10,075 | ₩9,568 | ₩9,981 | +4.18% | 23.3만 |
|---|
| 2026.05.27 | ₩9,274 | ₩9,768 | ₩9,167 | ₩9,701 | +4.60% | 37.4만 |
|---|
| 2026.05.26 | ₩9,087 | ₩9,301 | ₩9,034 | ₩9,194 | +1.17% | 27.6만 |
|---|
| 2026.05.22 | ₩9,167 | ₩9,287 | ₩8,980 | ₩8,994 | -1.89% | 18.2만 |
|---|
| 2026.05.21 | ₩9,020 | ₩9,181 | ₩8,847 | ₩9,074 | +0.59% | 26.5만 |
|---|
| 2026.05.20 | ₩8,994 | ₩9,261 | ₩8,914 | ₩9,074 | +0.89% | 18.8만 |
|---|
| 2026.05.19 | ₩9,127 | ₩9,181 | ₩8,780 | ₩8,954 | -1.90% | 40.3만 |
|---|
| 2026.05.18 | ₩8,980 | ₩9,407 | ₩8,807 | ₩9,181 | +2.23% | 35.1만 |
|---|
| 2026.05.15 | ₩9,474 | ₩9,554 | ₩8,980 | ₩9,007 | -4.93% | 34.4만 |
|---|
| 2026.05.14 | ₩9,808 | ₩9,954 | ₩9,634 | ₩9,754 | -0.54% | 35.5만 |
|---|
| 2026.05.13 | ₩9,407 | ₩9,794 | ₩9,381 | ₩9,634 | +2.41% | 25.4만 |
|---|
| 2026.05.12 | ₩9,728 | ₩9,728 | ₩9,234 | ₩9,327 | -4.12% | 32.8만 |
|---|
| 2026.05.11 | ₩9,821 | ₩9,995 | ₩9,741 | ₩9,821 | 0.00% | 26.2만 |
|---|
| 2026.05.08 | ₩9,434 | ₩9,874 | ₩9,141 | ₩9,728 | +3.11% | 34만 |
|---|
| 2026.05.07 | ₩10,448 | ₩10,502 | ₩9,301 | ₩9,407 | -9.96% | 53.1만 |
|---|
| 2026.05.06 | ₩10,275 | ₩10,275 | ₩9,861 | ₩10,101 | -1.69% | 38.2만 |
|---|
| 2026.05.05 | ₩10,008 | ₩10,475 | ₩9,995 | ₩10,408 | +4.00% | 33.8만 |
|---|
| 2026.05.04 | ₩10,475 | ₩10,528 | ₩9,608 | ₩9,901 | -5.48% | 36.7만 |
|---|
| 2026.05.01 | ₩10,035 | ₩10,515 | ₩10,008 | ₩10,515 | +4.79% | 30.7만 |
|---|
| 2026.04.30 | ₩9,568 | ₩10,061 | ₩9,541 | ₩9,928 | +3.77% | 53.3만 |
|---|
| 2026.04.29 | ₩9,648 | ₩9,674 | ₩9,421 | ₩9,581 | -0.69% | 19.8만 |
|---|
| 2026.04.28 | ₩9,768 | ₩9,848 | ₩9,487 | ₩9,621 | -1.50% | 21.2만 |
|---|
| 2026.04.27 | ₩9,594 | ₩9,995 | ₩9,527 | ₩9,714 | +1.25% | 33.8만 |
|---|
| 2026.04.24 | ₩9,207 | ₩9,674 | ₩9,154 | ₩9,501 | +3.19% | 42.9만 |
|---|
| 2026.04.23 | ₩9,154 | ₩9,808 | ₩8,874 | ₩9,127 | -0.29% | 57.9만 |
|---|
| 2026.04.22 | ₩8,927 | ₩9,247 | ₩8,767 | ₩9,207 | +3.14% | 40.8만 |
|---|
| 2026.04.21 | ₩8,540 | ₩9,141 | ₩8,233 | ₩8,834 | +3.44% | 47.7만 |
|---|
| 2026.04.20 | ₩8,420 | ₩8,527 | ₩8,300 | ₩8,433 | +0.16% | 15.2만 |
|---|
| 2026.04.17 | ₩8,447 | ₩8,487 | ₩8,206 | ₩8,433 | -0.16% | 38.9만 |
|---|
| 2026.04.16 | ₩8,607 | ₩8,660 | ₩8,433 | ₩8,447 | -1.86% | 18.5만 |
|---|
| 2026.04.15 | ₩8,633 | ₩8,647 | ₩8,420 | ₩8,633 | 0.00% | 22.5만 |
|---|
| 2026.04.14 | ₩8,834 | ₩8,967 | ₩8,593 | ₩8,673 | -1.81% | 25.3만 |
|---|
| 2026.04.13 | ₩8,727 | ₩8,940 | ₩8,567 | ₩8,834 | +1.22% | 30.7만 |
|---|
| 2026.04.10 | ₩8,714 | ₩8,967 | ₩8,714 | ₩8,820 | +1.23% | 28.3만 |
|---|
| 2026.04.09 | ₩8,620 | ₩8,834 | ₩8,540 | ₩8,700 | +0.93% | 17.8만 |
|---|
| 2026.04.08 | ₩8,794 | ₩8,874 | ₩8,513 | ₩8,633 | -1.82% | 28.5만 |
|---|
| 2026.04.07 | ₩8,407 | ₩8,633 | ₩8,233 | ₩8,580 | +2.06% | 32.7만 |
|---|
| 2026.04.06 | ₩8,353 | ₩8,500 | ₩8,273 | ₩8,393 | +0.48% | 25.1만 |
|---|
| 2026.04.02 | ₩8,500 | ₩8,673 | ₩8,260 | ₩8,500 | 0.00% | 15.6만 |
|---|
| 2026.04.01 | ₩8,780 | ₩8,874 | ₩8,473 | ₩8,593 | -2.13% | 27.2만 |
|---|
| 2026.03.31 | ₩8,673 | ₩8,940 | ₩8,620 | ₩8,767 | +1.08% | 24.6만 |
|---|
| 2026.03.30 | ₩8,673 | ₩8,780 | ₩8,487 | ₩8,540 | -1.54% | 21.8만 |
|---|
| 2026.03.27 | ₩8,513 | ₩8,673 | ₩8,380 | ₩8,580 | +0.78% | 30.1만 |
|---|
| 2026.03.26 | ₩8,367 | ₩8,820 | ₩8,367 | ₩8,687 | +3.83% | 34.1만 |
|---|
| 2026.03.25 | ₩8,407 | ₩8,740 | ₩8,300 | ₩8,473 | +0.79% | 53.1만 |
|---|
| 2026.03.24 | ₩7,446 | ₩8,340 | ₩7,432 | ₩8,246 | +10.75% | 76.5만 |
|---|
| 2026.03.23 | ₩7,366 | ₩7,593 | ₩7,312 | ₩7,459 | +1.27% | 54.4만 |
|---|
| 2026.03.20 | ₩7,379 | ₩7,499 | ₩7,179 | ₩7,206 | -2.35% | 66.5만 |
|---|
| 2026.03.19 | ₩7,099 | ₩7,486 | ₩6,912 | ₩7,379 | +3.95% | 49.2만 |
|---|
| 2026.03.18 | ₩7,206 | ₩7,446 | ₩7,086 | ₩7,152 | -0.74% | 32만 |
|---|
| 2026.03.17 | ₩6,965 | ₩7,419 | ₩6,952 | ₩7,312 | +4.98% | 38.4만 |
|---|
| 2026.03.16 | ₩6,939 | ₩7,019 | ₩6,739 | ₩6,819 | -1.73% | 45.4만 |
|---|
| 2026.03.13 | ₩6,699 | ₩7,019 | ₩6,699 | ₩6,885 | +2.79% | 43.1만 |
|---|
| 2026.03.12 | ₩6,619 | ₩6,712 | ₩6,418 | ₩6,552 | -1.01% | 53.5만 |
|---|
| 2026.03.11 | ₩7,059 | ₩7,299 | ₩6,645 | ₩6,739 | -4.54% | 46만 |
|---|
| 2026.03.10 | ₩6,952 | ₩7,659 | ₩6,819 | ₩6,992 | +0.58% | 54.6만 |
|---|
| 2026.03.09 | ₩6,979 | ₩7,259 | ₩6,739 | ₩7,232 | +3.63% | 45.1만 |
|---|
| 2026.03.06 | ₩7,473 | ₩7,486 | ₩6,992 | ₩7,059 | -5.54% | 43.3만 |
|---|
| 2026.03.05 | ₩7,659 | ₩8,006 | ₩7,526 | ₩7,566 | -1.22% | 52.4만 |
|---|
| 2026.03.04 | ₩7,539 | ₩7,779 | ₩7,339 | ₩7,713 | +2.30% | 22.3만 |
|---|
| 2026.03.03 | ₩7,352 | ₩7,553 | ₩7,192 | ₩7,406 | +0.73% | 28.8만 |
|---|
| 2026.03.02 | ₩7,553 | ₩7,766 | ₩7,486 | ₩7,659 | +1.41% | 17.5만 |
|---|
| 2026.02.27 | ₩7,406 | ₩7,806 | ₩7,339 | ₩7,753 | +4.68% | 26.2만 |
|---|
| 2026.02.26 | ₩7,846 | ₩7,846 | ₩7,419 | ₩7,539 | -3.91% | 24.8만 |
|---|
| 2026.02.25 | ₩8,006 | ₩8,033 | ₩7,753 | ₩7,846 | -2.00% | 18.8만 |
|---|
| 2026.02.24 | ₩7,926 | ₩8,166 | ₩7,913 | ₩7,926 | 0.00% | 13.6만 |
|---|
| 2026.02.23 | ₩8,073 | ₩8,166 | ₩7,806 | ₩7,886 | -2.31% | 33.1만 |
|---|
| 2026.02.20 | ₩8,300 | ₩8,313 | ₩7,966 | ₩8,140 | -1.93% | 23.5만 |
|---|
| 2026.02.19 | ₩8,420 | ₩8,794 | ₩8,327 | ₩8,433 | +0.16% | 22.3만 |
|---|
| 2026.02.18 | ₩8,327 | ₩8,673 | ₩8,300 | ₩8,500 | +2.08% | 21.4만 |
|---|
| 2026.02.17 | ₩8,393 | ₩8,433 | ₩8,113 | ₩8,286 | -1.27% | 21.2만 |
|---|
| 2026.02.13 | ₩8,633 | ₩8,754 | ₩8,447 | ₩8,447 | -2.16% | 15.1만 |
|---|
| 2026.02.12 | ₩9,100 | ₩9,207 | ₩8,407 | ₩8,647 | -4.99% | 30.7만 |
|---|
| 2026.02.11 | ₩8,807 | ₩9,141 | ₩8,807 | ₩8,994 | +2.12% | 23.4만 |
|---|
| 2026.02.10 | ₩8,433 | ₩8,834 | ₩8,420 | ₩8,700 | +3.16% | 39.4만 |
|---|
| 2026.02.09 | ₩8,126 | ₩8,500 | ₩7,993 | ₩8,407 | +3.45% | 25.5만 |
|---|
| 2026.02.06 | ₩7,766 | ₩8,180 | ₩7,766 | ₩8,113 | +4.47% | 30.2만 |
|---|
| 2026.02.05 | ₩7,993 | ₩8,086 | ₩7,633 | ₩7,766 | -2.84% | 39만 |
|---|
| 2026.02.04 | ₩7,953 | ₩8,340 | ₩7,953 | ₩8,233 | +3.52% | 47.3만 |
|---|
| 2026.02.03 | ₩7,312 | ₩7,926 | ₩7,312 | ₩7,859 | +7.48% | 41.3만 |
|---|
| 2026.02.02 | ₩7,032 | ₩7,312 | ₩6,939 | ₩7,299 | +3.80% | 36.8만 |
|---|
| 2026.01.30 | ₩7,072 | ₩7,139 | ₩6,872 | ₩7,005 | -0.94% | 28.3만 |
|---|
| 2026.01.29 | ₩7,299 | ₩7,339 | ₩6,939 | ₩7,179 | -1.65% | 25.7만 |
|---|
| 2026.01.28 | ₩7,312 | ₩7,392 | ₩7,099 | ₩7,232 | -1.09% | 20.8만 |
|---|
| 2026.01.27 | ₩7,352 | ₩7,392 | ₩7,232 | ₩7,286 | -0.91% | 22.8만 |
|---|
| 2026.01.26 | ₩7,379 | ₩7,593 | ₩7,219 | ₩7,366 | -0.18% | 26.5만 |
|---|
| 2026.01.23 | ₩7,486 | ₩7,486 | ₩7,246 | ₩7,312 | -2.32% | 18.5만 |
|---|
| 2026.01.22 | ₩7,459 | ₩7,579 | ₩7,419 | ₩7,459 | 0.00% | 24.2만 |
|---|
| 2026.01.21 | ₩7,099 | ₩7,473 | ₩7,099 | ₩7,326 | +3.20% | 35.3만 |
|---|
| 2026.01.20 | ₩7,179 | ₩7,179 | ₩6,832 | ₩6,992 | -2.60% | 33.7만 |
|---|
| 2026.01.16 | ₩7,339 | ₩7,459 | ₩7,246 | ₩7,286 | -0.73% | 38.1만 |
|---|
| 2026.01.15 | ₩7,326 | ₩7,432 | ₩7,152 | ₩7,379 | +0.73% | 37.9만 |
|---|
| 2026.01.14 | ₩6,965 | ₩7,352 | ₩6,965 | ₩7,326 | +5.17% | 50.6만 |
|---|
| 2026.01.13 | ₩7,112 | ₩7,166 | ₩6,885 | ₩6,965 | -2.06% | 21.3만 |
|---|
| 2026.01.12 | ₩7,086 | ₩7,166 | ₩6,965 | ₩7,086 | 0.00% | 31.7만 |
|---|
| 2026.01.09 | ₩7,046 | ₩7,179 | ₩6,819 | ₩7,112 | +0.95% | 33.8만 |
|---|
| 2026.01.08 | ₩6,392 | ₩6,979 | ₩6,378 | ₩6,965 | +8.98% | 48.5만 |
|---|
| 2026.01.07 | ₩6,565 | ₩6,659 | ₩6,392 | ₩6,445 | -1.83% | 36.1만 |
|---|
| 2026.01.06 | ₩6,232 | ₩6,632 | ₩6,205 | ₩6,592 | +5.78% | 49.5만 |
|---|
| 2026.01.05 | ₩6,005 | ₩6,352 | ₩6,005 | ₩6,205 | +3.33% | 47.8만 |
|---|
| 2026.01.02 | ₩5,978 | ₩6,018 | ₩5,911 | ₩5,978 | 0.00% | 33.7만 |
|---|
| 2025.12.31 | ₩5,938 | ₩5,991 | ₩5,818 | ₩5,898 | -0.67% | 42.3만 |
|---|
| 2025.12.30 | ₩6,005 | ₩6,111 | ₩5,938 | ₩5,951 | -0.89% | 32.2만 |
|---|
| 2025.12.29 | ₩6,085 | ₩6,098 | ₩5,978 | ₩6,005 | -1.32% | 48.6만 |
|---|
| 2025.12.26 | ₩6,111 | ₩6,151 | ₩6,071 | ₩6,125 | +0.22% | 20.9만 |
|---|
| 2025.12.24 | ₩6,125 | ₩6,138 | ₩6,058 | ₩6,125 | 0.00% | 9만 |
|---|
| 2025.12.23 | ₩6,138 | ₩6,151 | ₩6,058 | ₩6,085 | -0.87% | 18.8만 |
|---|
| 2025.12.22 | ₩6,205 | ₩6,432 | ₩6,125 | ₩6,138 | -1.08% | 40.6만 |
|---|
| 2025.12.19 | ₩6,325 | ₩6,418 | ₩6,125 | ₩6,165 | -2.53% | 49.6만 |
|---|
| 2025.12.18 | ₩6,338 | ₩6,458 | ₩6,285 | ₩6,378 | +0.63% | 35만 |
|---|
| 2025.12.17 | ₩6,232 | ₩6,392 | ₩6,178 | ₩6,285 | +0.86% | 68.4만 |
|---|
| 2025.12.16 | ₩6,405 | ₩6,432 | ₩6,165 | ₩6,232 | -2.71% | 64.8만 |
|---|
| 2025.12.15 | ₩6,899 | ₩6,899 | ₩6,472 | ₩6,498 | -5.80% | 47만 |
|---|
| 2025.12.12 | ₩6,752 | ₩7,152 | ₩6,739 | ₩6,819 | +0.99% | 57.3만 |
|---|
| 2025.12.11 | ₩6,445 | ₩6,659 | ₩6,445 | ₩6,552 | +1.66% | 32.5만 |
|---|
| 2025.12.10 | ₩6,232 | ₩6,512 | ₩6,138 | ₩6,485 | +4.07% | 88.2만 |
|---|
| 2025.12.09 | ₩6,111 | ₩6,285 | ₩6,018 | ₩6,232 | +1.97% | 40만 |
|---|
| 2025.12.08 | ₩6,325 | ₩6,352 | ₩5,951 | ₩5,991 | -5.27% | 25만 |
|---|
| 2025.12.05 | ₩6,258 | ₩6,592 | ₩6,258 | ₩6,312 | +0.85% | 19.5만 |
|---|
| 2025.12.04 | ₩6,472 | ₩6,565 | ₩6,205 | ₩6,378 | -1.44% | 28.2만 |
|---|
| 2025.12.03 | ₩6,245 | ₩6,578 | ₩6,245 | ₩6,512 | +4.27% | 37.9만 |
|---|
| 2025.12.02 | ₩6,512 | ₩6,605 | ₩6,192 | ₩6,205 | -4.71% | 27.9만 |
|---|
| 2025.12.01 | ₩6,712 | ₩6,885 | ₩6,472 | ₩6,498 | -3.18% | 32.1만 |
|---|
| 2025.11.28 | ₩6,805 | ₩6,899 | ₩6,712 | ₩6,765 | -0.59% | 14.4만 |
|---|
| 2025.11.26 | ₩6,512 | ₩6,885 | ₩6,472 | ₩6,805 | +4.51% | 37.3만 |
|---|
| 2025.11.25 | ₩6,138 | ₩6,672 | ₩6,138 | ₩6,565 | +6.96% | 74.1만 |
|---|
| 2025.11.24 | ₩6,018 | ₩6,285 | ₩6,005 | ₩6,218 | +3.33% | 34.7만 |
|---|
| 2025.11.21 | ₩5,724 | ₩6,138 | ₩5,724 | ₩6,058 | +5.83% | 24.3만 |
|---|
| 2025.11.20 | ₩5,911 | ₩6,031 | ₩5,724 | ₩5,778 | -2.26% | 20.7만 |
|---|
| 2025.11.19 | ₩5,898 | ₩6,018 | ₩5,805 | ₩5,845 | -0.90% | 24.9만 |
|---|
| 2025.11.18 | ₩5,991 | ₩6,045 | ₩5,871 | ₩5,898 | -1.56% | 21.2만 |
|---|
| 2025.11.17 | ₩6,298 | ₩6,298 | ₩5,978 | ₩5,991 | -4.87% | 24.6만 |
|---|
| 2025.11.14 | ₩6,312 | ₩6,378 | ₩6,178 | ₩6,312 | 0.00% | 22.8만 |
|---|
| 2025.11.13 | ₩6,378 | ₩6,565 | ₩6,365 | ₩6,432 | +0.84% | 27.8만 |
|---|
| 2025.11.12 | ₩6,445 | ₩6,592 | ₩6,418 | ₩6,458 | +0.21% | 24.8만 |
|---|
| 2025.11.11 | ₩6,151 | ₩6,485 | ₩6,125 | ₩6,392 | +3.90% | 38.9만 |
|---|
| 2025.11.10 | ₩6,045 | ₩6,312 | ₩5,925 | ₩6,178 | +2.21% | 53.1만 |
|---|
| 2025.11.07 | ₩5,471 | ₩5,991 | ₩5,444 | ₩5,871 | +7.32% | 71.5만 |
|---|
| 2025.11.06 | ₩6,338 | ₩6,392 | ₩6,218 | ₩6,298 | -0.63% | 30.5만 |
|---|
| 2025.11.05 | ₩6,232 | ₩6,378 | ₩6,192 | ₩6,312 | +1.28% | 21만 |
|---|
| 2025.11.04 | ₩6,205 | ₩6,365 | ₩6,151 | ₩6,218 | +0.22% | 31.5만 |
|---|
| 2025.11.03 | ₩6,565 | ₩6,592 | ₩6,272 | ₩6,298 | -4.07% | 36.7만 |
|---|
| 2025.10.31 | ₩6,432 | ₩6,619 | ₩6,392 | ₩6,565 | +2.07% | 19.9만 |
|---|
| 2025.10.30 | ₩6,472 | ₩6,525 | ₩6,405 | ₩6,405 | -1.03% | 26.7만 |
|---|
| 2025.10.29 | ₩6,699 | ₩7,019 | ₩6,512 | ₩6,552 | -2.19% | 30.1만 |
|---|
| 2025.10.28 | ₩6,565 | ₩7,086 | ₩6,538 | ₩6,779 | +3.25% | 33.6만 |
|---|
| 2025.10.27 | ₩6,645 | ₩6,792 | ₩6,592 | ₩6,605 | -0.60% | 30.9만 |
|---|
| 2025.10.24 | ₩6,538 | ₩6,619 | ₩6,472 | ₩6,605 | +1.02% | 26.1만 |
|---|
| 2025.10.23 | ₩6,378 | ₩6,565 | ₩6,338 | ₩6,445 | +1.05% | 25.1만 |
|---|
| 2025.10.22 | ₩6,338 | ₩6,432 | ₩6,272 | ₩6,325 | -0.21% | 21.3만 |
|---|
| 2025.10.21 | ₩6,365 | ₩6,512 | ₩6,325 | ₩6,392 | +0.42% | 21.9만 |
|---|
| 2025.10.20 | ₩6,485 | ₩6,538 | ₩6,312 | ₩6,352 | -2.06% | 26.2만 |
|---|
| 2025.10.17 | ₩6,619 | ₩6,685 | ₩6,405 | ₩6,418 | -3.02% | 34.6만 |
|---|
| 2025.10.16 | ₩6,979 | ₩6,979 | ₩6,552 | ₩6,672 | -4.40% | 44.7만 |
|---|
| 2025.10.15 | ₩7,192 | ₩7,312 | ₩6,899 | ₩6,952 | -3.34% | 19.1만 |
|---|
| 2025.10.14 | ₩6,845 | ₩7,206 | ₩6,845 | ₩7,126 | +4.09% | 24.2만 |
|---|
| 2025.10.13 | ₩7,099 | ₩7,112 | ₩6,872 | ₩7,005 | -1.32% | 30만 |
|---|
| 2025.10.10 | ₩7,152 | ₩7,272 | ₩6,845 | ₩6,845 | -4.29% | 21.8만 |
|---|