시장 데이터를 불러오는 중
전체 종목
Knightscope, Inc. - Class A Common Stock 과거 주가
Knightscope, Inc. - Class A Common Stock · KSCP · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Knightscope, Inc. - Class A Common Stock · KSCP · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩853 | ₩862 | ₩820 | ₩829 | -2.82% | 76만 |
| 2026.10.08 | ₩922 | ₩922 | ₩856 | ₩864 | -6.38% | 73.4만 |
| 2026.10.07 | ₩922 | ₩922 | ₩873 | ₩905 | -1.88% | 51.3만 |
| 2026.10.06 | ₩963 | ₩988 | ₩909 | ₩928 | -3.61% | 64.3만 |
| 2026.10.05 | ₩1,005 | ₩1,008 | ₩963 | ₩969 | -3.59% | 44만 |
| 2026.10.02 | ₩1,029 | ₩1,053 | ₩1,004 | ₩1,005 | -2.34% | 57.4만 |
| 2026.10.01 | ₩1,061 | ₩1,083 | ₩1,004 | ₩1,016 | -4.28% | 83만 |
| 2026.09.30 | ₩1,078 | ₩1,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,036 |
| -3.85% |
| 57.8만 |
| 2026.09.29 | ₩1,102 | ₩1,139 | ₩1,070 | ₩1,083 | -1.70% | 54.1만 |
|---|
| 2026.09.28 | ₩1,190 | ₩1,203 | ₩1,095 | ₩1,095 | -7.98% | 78.3만 |
|---|
| 2026.09.25 | ₩1,201 | ₩1,258 | ₩1,150 | ₩1,217 | +1.34% | 137.5만 |
|---|
| 2026.09.24 | ₩1,310 | ₩1,337 | ₩1,170 | ₩1,202 | -8.27% | 128.4만 |
|---|
| 2026.09.23 | ₩1,444 | ₩1,457 | ₩1,307 | ₩1,307 | -9.44% | 210.4만 |
|---|
| 2026.09.22 | ₩1,564 | ₩1,591 | ₩1,457 | ₩1,464 | -6.41% | 127.2만 |
|---|
| 2026.09.21 | ₩1,350 | ₩1,511 | ₩1,337 | ₩1,471 | +8.91% | 112.6만 |
|---|
| 2026.09.18 | ₩1,551 | ₩1,564 | ₩1,497 | ₩1,524 | -1.72% | 53.3만 |
|---|
| 2026.09.17 | ₩1,604 | ₩1,604 | ₩1,551 | ₩1,551 | -3.33% | 60.4만 |
|---|
| 2026.09.16 | ₩1,644 | ₩1,671 | ₩1,537 | ₩1,551 | -5.69% | 113만 |
|---|
| 2026.09.15 | ₩1,815 | ₩1,818 | ₩1,631 | ₩1,644 | -9.43% | 111.8만 |
|---|
| 2026.09.14 | ₩1,912 | ₩1,912 | ₩1,765 | ₩1,791 | -6.29% | 115만 |
|---|
| 2026.09.11 | ₩1,912 | ₩1,925 | ₩1,805 | ₩1,811 | -5.24% | 33.8만 |
|---|
| 2026.09.10 | ₩1,898 | ₩1,938 | ₩1,848 | ₩1,885 | -0.70% | 41.8만 |
|---|
| 2026.09.09 | ₩1,925 | ₩1,965 | ₩1,832 | ₩1,898 | -1.39% | 72.4만 |
|---|
| 2026.09.08 | ₩1,925 | ₩1,985 | ₩1,872 | ₩1,912 | -0.69% | 62.8만 |
|---|
| 2026.09.04 | ₩1,965 | ₩2,025 | ₩1,913 | ₩1,979 | +0.68% | 180만 |
|---|
| 2026.09.03 | ₩1,845 | ₩1,898 | ₩1,811 | ₩1,885 | +2.17% | 67.6만 |
|---|
| 2026.09.02 | ₩1,791 | ₩1,818 | ₩1,765 | ₩1,791 | 0.00% | 36.4만 |
|---|
| 2026.09.01 | ₩1,858 | ₩1,858 | ₩1,771 | ₩1,805 | -2.88% | 54.5만 |
|---|
| 2026.08.31 | ₩1,872 | ₩1,894 | ₩1,858 | ₩1,858 | -0.71% | 29.7만 |
|---|
| 2026.08.28 | ₩1,912 | ₩1,979 | ₩1,858 | ₩1,885 | -1.40% | 82.6만 |
|---|
| 2026.08.27 | ₩1,912 | ₩1,979 | ₩1,872 | ₩1,885 | -1.40% | 96.4만 |
|---|
| 2026.08.26 | ₩1,885 | ₩1,912 | ₩1,818 | ₩1,845 | -2.13% | 46.5만 |
|---|
| 2026.08.25 | ₩1,832 | ₩1,898 | ₩1,805 | ₩1,872 | +2.19% | 60.4만 |
|---|
| 2026.08.24 | ₩1,912 | ₩1,912 | ₩1,805 | ₩1,832 | -4.20% | 65.1만 |
|---|
| 2026.08.21 | ₩1,938 | ₩2,005 | ₩1,885 | ₩1,898 | -2.07% | 47.4만 |
|---|
| 2026.08.20 | ₩1,925 | ₩1,965 | ₩1,885 | ₩1,898 | -1.39% | 47만 |
|---|
| 2026.08.19 | ₩1,938 | ₩1,959 | ₩1,885 | ₩1,952 | +0.69% | 51.3만 |
|---|
| 2026.08.18 | ₩1,885 | ₩1,959 | ₩1,858 | ₩1,925 | +2.13% | 39.1만 |
|---|
| 2026.08.17 | ₩1,979 | ₩1,992 | ₩1,878 | ₩1,912 | -3.38% | 94.9만 |
|---|
| 2026.08.14 | ₩2,126 | ₩2,259 | ₩2,019 | ₩2,032 | -4.40% | 113만 |
|---|
| 2026.08.13 | ₩1,885 | ₩2,206 | ₩1,818 | ₩2,166 | +14.89% | 219.1만 |
|---|
| 2026.08.12 | ₩2,019 | ₩2,045 | ₩1,938 | ₩1,979 | -1.99% | 107.5만 |
|---|
| 2026.08.11 | ₩1,959 | ₩2,039 | ₩1,898 | ₩2,005 | +2.39% | 97.7만 |
|---|
| 2026.08.10 | ₩2,126 | ₩2,166 | ₩1,925 | ₩1,938 | -8.81% | 169.7만 |
|---|
| 2026.08.07 | ₩2,112 | ₩2,166 | ₩2,079 | ₩2,099 | -0.63% | 83만 |
|---|
| 2026.08.06 | ₩2,059 | ₩2,166 | ₩2,045 | ₩2,045 | -0.65% | 48.5만 |
|---|
| 2026.08.05 | ₩2,126 | ₩2,166 | ₩2,059 | ₩2,099 | -1.26% | 102.3만 |
|---|
| 2026.08.04 | ₩2,152 | ₩2,213 | ₩2,112 | ₩2,166 | +0.62% | 156.8만 |
|---|
| 2026.08.03 | ₩2,233 | ₩2,273 | ₩2,072 | ₩2,099 | -5.99% | 153.2만 |
|---|
| 2026.07.31 | ₩2,567 | ₩2,674 | ₩2,112 | ₩2,192 | -14.58% | 288.9만 |
|---|
| 2026.07.30 | ₩1,872 | ₩2,794 | ₩1,872 | ₩2,660 | +42.14% | 456.7만 |
|---|
| 2026.07.29 | ₩2,005 | ₩2,012 | ₩1,825 | ₩1,845 | -8.00% | 115.7만 |
|---|
| 2026.07.28 | ₩1,979 | ₩2,072 | ₩1,952 | ₩2,032 | +2.70% | 145.9만 |
|---|
| 2026.07.27 | ₩2,019 | ₩2,126 | ₩1,925 | ₩1,952 | -3.31% | 125.3만 |
|---|
| 2026.07.24 | ₩2,246 | ₩2,246 | ₩1,938 | ₩1,938 | -13.69% | 146.1만 |
|---|
| 2026.07.23 | ₩2,660 | ₩2,700 | ₩2,273 | ₩2,273 | -14.57% | 256.4만 |
|---|
| 2026.07.22 | ₩1,992 | ₩3,061 | ₩1,985 | ₩2,781 | +39.60% | 1878만 |
|---|
| 2026.07.21 | ₩1,898 | ₩2,079 | ₩1,872 | ₩1,912 | +0.70% | 135.3만 |
|---|
| 2026.07.20 | ₩1,965 | ₩2,005 | ₩1,805 | ₩1,872 | -4.76% | 471.6만 |
|---|
| 2026.07.17 | ₩1,925 | ₩1,992 | ₩1,845 | ₩1,965 | +2.08% | 42.5만 |
|---|
| 2026.07.16 | ₩2,152 | ₩2,219 | ₩1,979 | ₩1,979 | -8.07% | 70.3만 |
|---|
| 2026.07.15 | ₩2,206 | ₩2,380 | ₩2,092 | ₩2,126 | -3.64% | 69.4만 |
|---|
| 2026.07.14 | ₩2,179 | ₩2,219 | ₩2,166 | ₩2,166 | -0.61% | 30.9만 |
|---|
| 2026.07.13 | ₩2,286 | ₩2,380 | ₩2,127 | ₩2,179 | -4.68% | 49.9만 |
|---|
| 2026.07.10 | ₩2,420 | ₩2,420 | ₩2,213 | ₩2,313 | -4.42% | 74.2만 |
|---|
| 2026.07.09 | ₩2,473 | ₩2,473 | ₩2,380 | ₩2,433 | -1.62% | 29.3만 |
|---|
| 2026.07.08 | ₩2,366 | ₩2,465 | ₩2,286 | ₩2,433 | +2.82% | 47.2만 |
|---|
| 2026.07.07 | ₩2,540 | ₩2,567 | ₩2,353 | ₩2,406 | -5.26% | 82.5만 |
|---|
| 2026.07.06 | ₩2,687 | ₩2,787 | ₩2,540 | ₩2,540 | -5.47% | 47.6만 |
|---|
| 2026.07.02 | ₩2,727 | ₩2,901 | ₩2,647 | ₩2,727 | 0.00% | 66.8만 |
|---|
| 2026.07.01 | ₩2,807 | ₩2,874 | ₩2,687 | ₩2,767 | -1.43% | 92.1만 |
|---|
| 2026.06.30 | ₩2,674 | ₩2,848 | ₩2,647 | ₩2,821 | +5.50% | 94.1만 |
|---|
| 2026.06.29 | ₩2,714 | ₩2,767 | ₩2,607 | ₩2,700 | -0.49% | 30.8만 |
|---|
| 2026.06.26 | ₩2,660 | ₩2,721 | ₩2,473 | ₩2,674 | +0.50% | 53.9만 |
|---|
| 2026.06.25 | ₩2,607 | ₩2,714 | ₩2,553 | ₩2,580 | -1.03% | 29.1만 |
|---|
| 2026.06.24 | ₩2,687 | ₩2,741 | ₩2,553 | ₩2,594 | -3.48% | 40.4만 |
|---|
| 2026.06.23 | ₩2,460 | ₩2,687 | ₩2,381 | ₩2,647 | +7.61% | 49.4만 |
|---|
| 2026.06.22 | ₩2,794 | ₩2,914 | ₩2,513 | ₩2,540 | -9.09% | 136.4만 |
|---|
| 2026.06.18 | ₩2,647 | ₩2,714 | ₩2,594 | ₩2,687 | +1.52% | 46.1만 |
|---|
| 2026.06.17 | ₩2,647 | ₩2,794 | ₩2,607 | ₩2,607 | -1.52% | 53만 |
|---|
| 2026.06.16 | ₩2,741 | ₩2,834 | ₩2,647 | ₩2,647 | -3.41% | 50.1만 |
|---|
| 2026.06.15 | ₩2,781 | ₩2,848 | ₩2,727 | ₩2,727 | -1.92% | 46.3만 |
|---|
| 2026.06.12 | ₩2,821 | ₩2,834 | ₩2,634 | ₩2,660 | -5.69% | 39만 |
|---|
| 2026.06.11 | ₩2,700 | ₩2,807 | ₩2,640 | ₩2,767 | +2.48% | 53.3만 |
|---|
| 2026.06.10 | ₩2,807 | ₩2,901 | ₩2,607 | ₩2,687 | -4.29% | 65.2만 |
|---|
| 2026.06.09 | ₩3,035 | ₩3,088 | ₩2,807 | ₩2,821 | -7.05% | 78.8만 |
|---|
| 2026.06.08 | ₩3,102 | ₩3,182 | ₩2,956 | ₩2,975 | -4.09% | 46.9만 |
|---|
| 2026.06.05 | ₩3,422 | ₩3,422 | ₩3,008 | ₩3,061 | -10.55% | 97.9만 |
|---|
| 2026.06.04 | ₩3,382 | ₩3,523 | ₩3,369 | ₩3,409 | +0.79% | 39.4만 |
|---|
| 2026.06.03 | ₩3,583 | ₩3,583 | ₩3,396 | ₩3,409 | -4.85% | 63.7만 |
|---|
| 2026.06.02 | ₩3,743 | ₩3,810 | ₩3,583 | ₩3,636 | -2.86% | 65.5만 |
|---|
| 2026.06.01 | ₩3,904 | ₩3,930 | ₩3,703 | ₩3,810 | -2.40% | 68.5만 |
|---|
| 2026.05.29 | ₩3,890 | ₩4,091 | ₩3,743 | ₩3,904 | +0.34% | 75.4만 |
|---|
| 2026.05.28 | ₩3,717 | ₩3,944 | ₩3,676 | ₩3,837 | +3.24% | 44.8만 |
|---|
| 2026.05.27 | ₩3,944 | ₩4,019 | ₩3,703 | ₩3,703 | -6.10% | 72.7만 |
|---|
| 2026.05.26 | ₩4,051 | ₩4,235 | ₩3,904 | ₩3,904 | -3.63% | 63만 |
|---|
| 2026.05.22 | ₩3,890 | ₩4,158 | ₩3,877 | ₩4,011 | +3.09% | 63.1만 |
|---|
| 2026.05.21 | ₩3,492 | ₩3,870 | ₩3,476 | ₩3,850 | +10.26% | 69.8만 |
|---|
| 2026.05.20 | ₩3,476 | ₩3,569 | ₩3,362 | ₩3,489 | +0.38% | 42.7만 |
|---|
| 2026.05.19 | ₩3,770 | ₩3,770 | ₩3,409 | ₩3,476 | -7.80% | 61.7만 |
|---|
| 2026.05.18 | ₩4,131 | ₩4,225 | ₩3,690 | ₩3,717 | -10.03% | 76만 |
|---|
| 2026.05.15 | ₩3,877 | ₩3,984 | ₩3,810 | ₩3,944 | +1.72% | 20.4만 |
|---|
| 2026.05.14 | ₩3,930 | ₩4,012 | ₩3,690 | ₩3,930 | 0.00% | 47만 |
|---|
| 2026.05.13 | ₩3,850 | ₩3,997 | ₩3,759 | ₩3,877 | +0.69% | 32.9만 |
|---|
| 2026.05.12 | ₩3,877 | ₩3,971 | ₩3,717 | ₩3,823 | -1.38% | 34.8만 |
|---|
| 2026.05.11 | ₩3,997 | ₩4,037 | ₩3,823 | ₩3,877 | -3.01% | 49.5만 |
|---|
| 2026.05.08 | ₩4,091 | ₩4,094 | ₩3,930 | ₩3,997 | -2.29% | 47.9만 |
|---|
| 2026.05.07 | ₩4,158 | ₩4,238 | ₩4,037 | ₩4,051 | -2.57% | 34.6만 |
|---|
| 2026.05.06 | ₩4,171 | ₩4,278 | ₩4,037 | ₩4,144 | -0.64% | 50.6만 |
|---|
| 2026.05.05 | ₩4,425 | ₩4,425 | ₩4,144 | ₩4,184 | -5.44% | 48.4만 |
|---|
| 2026.05.04 | ₩4,218 | ₩4,639 | ₩4,184 | ₩4,425 | +4.91% | 72.6만 |
|---|
| 2026.05.01 | ₩4,198 | ₩4,331 | ₩4,171 | ₩4,184 | -0.32% | 49.5만 |
|---|
| 2026.04.30 | ₩4,104 | ₩4,278 | ₩4,051 | ₩4,198 | +2.28% | 22.7만 |
|---|
| 2026.04.29 | ₩4,144 | ₩4,144 | ₩4,011 | ₩4,091 | -1.29% | 21.9만 |
|---|
| 2026.04.28 | ₩4,184 | ₩4,184 | ₩4,037 | ₩4,131 | -1.28% | 31.4만 |
|---|
| 2026.04.27 | ₩4,265 | ₩4,365 | ₩4,184 | ₩4,238 | -0.63% | 40.3만 |
|---|
| 2026.04.24 | ₩4,278 | ₩4,278 | ₩4,091 | ₩4,198 | -1.87% | 30.2만 |
|---|
| 2026.04.23 | ₩4,412 | ₩4,412 | ₩4,104 | ₩4,278 | -3.03% | 56.5만 |
|---|
| 2026.04.22 | ₩4,385 | ₩4,559 | ₩4,385 | ₩4,438 | +1.22% | 40.1만 |
|---|
| 2026.04.21 | ₩4,639 | ₩4,639 | ₩4,338 | ₩4,345 | -6.34% | 54만 |
|---|
| 2026.04.20 | ₩4,492 | ₩4,612 | ₩4,345 | ₩4,599 | +2.38% | 32.8만 |
|---|
| 2026.04.17 | ₩4,866 | ₩4,880 | ₩4,479 | ₩4,492 | -7.69% | 74.2만 |
|---|
| 2026.04.16 | ₩4,746 | ₩5,000 | ₩4,585 | ₩4,786 | +0.85% | 85.4만 |
|---|
| 2026.04.15 | ₩4,706 | ₩4,973 | ₩4,559 | ₩4,612 | -1.99% | 81.7만 |
|---|
| 2026.04.14 | ₩4,599 | ₩4,652 | ₩4,479 | ₩4,545 | -1.16% | 33만 |
|---|
| 2026.04.13 | ₩4,519 | ₩4,652 | ₩4,345 | ₩4,492 | -0.59% | 39.5만 |
|---|
| 2026.04.10 | ₩4,545 | ₩4,612 | ₩4,438 | ₩4,505 | -0.88% | 42.3만 |
|---|
| 2026.04.09 | ₩4,866 | ₩5,261 | ₩4,505 | ₩4,519 | -7.14% | 87.8만 |
|---|
| 2026.04.08 | ₩5,187 | ₩5,334 | ₩4,826 | ₩4,906 | -5.41% | 39.9만 |
|---|
| 2026.04.07 | ₩5,214 | ₩5,214 | ₩4,826 | ₩5,000 | -4.10% | 43.4만 |
|---|
| 2026.04.06 | ₩5,267 | ₩5,521 | ₩5,174 | ₩5,227 | -0.76% | 37.9만 |
|---|
| 2026.04.02 | ₩5,080 | ₩5,263 | ₩4,893 | ₩5,214 | +2.63% | 33.7만 |
|---|
| 2026.04.01 | ₩5,615 | ₩5,735 | ₩5,103 | ₩5,187 | -7.62% | 69.6만 |
|---|
| 2026.03.31 | ₩4,545 | ₩5,741 | ₩4,438 | ₩5,575 | +22.65% | 120.2만 |
|---|
| 2026.03.30 | ₩6,470 | ₩6,551 | ₩4,345 | ₩4,539 | -29.86% | 189.8만 |
|---|
| 2026.03.27 | ₩7,286 | ₩7,313 | ₩6,283 | ₩6,430 | -11.74% | 87.7만 |
|---|
| 2026.03.26 | ₩6,872 | ₩7,968 | ₩6,684 | ₩7,393 | +7.59% | 147.8만 |
|---|
| 2026.03.25 | ₩5,802 | ₩7,052 | ₩5,749 | ₩6,952 | +19.82% | 420.6만 |
|---|
| 2026.03.24 | ₩5,535 | ₩5,842 | ₩5,521 | ₩5,628 | +1.69% | 38.9만 |
|---|
| 2026.03.23 | ₩5,441 | ₩5,735 | ₩5,428 | ₩5,535 | +1.72% | 40.8만 |
|---|
| 2026.03.20 | ₩5,548 | ₩5,655 | ₩5,241 | ₩5,254 | -5.30% | 31.2만 |
|---|
| 2026.03.19 | ₩5,454 | ₩5,622 | ₩5,307 | ₩5,495 | +0.74% | 39.9만 |
|---|
| 2026.03.18 | ₩5,227 | ₩5,722 | ₩5,214 | ₩5,548 | +6.14% | 66.6만 |
|---|
| 2026.03.17 | ₩5,120 | ₩5,267 | ₩5,040 | ₩5,053 | -1.31% | 19.4만 |
|---|
| 2026.03.16 | ₩5,187 | ₩5,267 | ₩4,960 | ₩5,067 | -2.32% | 33.7만 |
|---|
| 2026.03.13 | ₩5,187 | ₩5,374 | ₩5,080 | ₩5,107 | -1.55% | 14.3만 |
|---|
| 2026.03.12 | ₩5,174 | ₩5,321 | ₩5,080 | ₩5,174 | 0.00% | 10.8만 |
|---|
| 2026.03.11 | ₩5,361 | ₩5,481 | ₩5,214 | ₩5,281 | -1.50% | 15.9만 |
|---|
| 2026.03.10 | ₩5,200 | ₩5,655 | ₩5,171 | ₩5,348 | +2.83% | 29.3만 |
|---|
| 2026.03.09 | ₩5,160 | ₩5,294 | ₩4,987 | ₩5,227 | +1.30% | 24.3만 |
|---|
| 2026.03.06 | ₩5,281 | ₩5,422 | ₩5,148 | ₩5,200 | -1.52% | 22.2만 |
|---|
| 2026.03.05 | ₩5,755 | ₩5,957 | ₩5,174 | ₩5,401 | -6.16% | 64.1만 |
|---|
| 2026.03.04 | ₩5,602 | ₩5,949 | ₩5,521 | ₩5,602 | 0.00% | 47.6만 |
|---|
| 2026.03.03 | ₩5,334 | ₩5,627 | ₩5,227 | ₩5,428 | +1.75% | 26만 |
|---|
| 2026.03.02 | ₩5,013 | ₩5,535 | ₩4,853 | ₩5,441 | +8.53% | 33.3만 |
|---|
| 2026.02.27 | ₩5,642 | ₩5,722 | ₩5,254 | ₩5,307 | -5.92% | 25.3만 |
|---|
| 2026.02.26 | ₩5,615 | ₩5,896 | ₩5,414 | ₩5,856 | +4.29% | 47.7만 |
|---|
| 2026.02.25 | ₩5,348 | ₩5,682 | ₩5,348 | ₩5,575 | +4.25% | 22만 |
|---|
| 2026.02.24 | ₩5,013 | ₩5,481 | ₩5,013 | ₩5,361 | +6.93% | 17.2만 |
|---|
| 2026.02.23 | ₩5,147 | ₩5,454 | ₩4,926 | ₩5,013 | -2.60% | 25.8만 |
|---|
| 2026.02.20 | ₩5,361 | ₩5,548 | ₩5,094 | ₩5,254 | -2.00% | 31.2만 |
|---|
| 2026.02.19 | ₩5,307 | ₩5,548 | ₩5,207 | ₩5,441 | +2.52% | 18.9만 |
|---|
| 2026.02.18 | ₩5,027 | ₩5,614 | ₩5,013 | ₩5,348 | +6.38% | 32.1만 |
|---|
| 2026.02.17 | ₩5,348 | ₩5,348 | ₩4,933 | ₩5,040 | -5.75% | 23.1만 |
|---|
| 2026.02.13 | ₩4,786 | ₩5,421 | ₩4,746 | ₩5,388 | +12.57% | 61.2만 |
|---|
| 2026.02.12 | ₩4,840 | ₩4,960 | ₩4,612 | ₩4,746 | -1.93% | 18.2만 |
|---|
| 2026.02.11 | ₩5,053 | ₩5,053 | ₩4,692 | ₩4,759 | -5.82% | 20만 |
|---|
| 2026.02.10 | ₩5,147 | ₩5,274 | ₩4,941 | ₩5,053 | -1.82% | 29.5만 |
|---|
| 2026.02.09 | ₩4,866 | ₩5,321 | ₩4,733 | ₩5,147 | +5.77% | 46.7만 |
|---|
| 2026.02.06 | ₩4,011 | ₩4,840 | ₩4,011 | ₩4,786 | +19.33% | 65.7만 |
|---|
| 2026.02.05 | ₩4,198 | ₩4,218 | ₩3,904 | ₩3,930 | -6.37% | 31.1만 |
|---|
| 2026.02.04 | ₩4,465 | ₩4,465 | ₩4,024 | ₩4,251 | -4.79% | 38.6만 |
|---|
| 2026.02.03 | ₩4,572 | ₩4,572 | ₩4,211 | ₩4,438 | -2.92% | 30만 |
|---|
| 2026.02.02 | ₩4,612 | ₩4,679 | ₩4,412 | ₩4,465 | -3.19% | 32.5만 |
|---|
| 2026.01.30 | ₩4,880 | ₩5,000 | ₩4,565 | ₩4,572 | -6.30% | 42.2만 |
|---|
| 2026.01.29 | ₩4,946 | ₩4,992 | ₩4,733 | ₩4,946 | 0.00% | 41.3만 |
|---|
| 2026.01.28 | ₩5,174 | ₩5,214 | ₩4,880 | ₩4,946 | -4.39% | 51.9만 |
|---|
| 2026.01.27 | ₩5,027 | ₩5,195 | ₩4,893 | ₩5,134 | +2.13% | 33.4만 |
|---|
| 2026.01.26 | ₩5,307 | ₩5,307 | ₩4,880 | ₩4,987 | -6.05% | 48.7만 |
|---|
| 2026.01.23 | ₩5,548 | ₩5,548 | ₩5,301 | ₩5,334 | -3.86% | 43.1만 |
|---|
| 2026.01.22 | ₩5,782 | ₩5,962 | ₩5,535 | ₩5,548 | -4.05% | 47.1만 |
|---|
| 2026.01.21 | ₩5,708 | ₩5,976 | ₩5,561 | ₩5,789 | +1.41% | 41.3만 |
|---|
| 2026.01.20 | ₩5,682 | ₩5,989 | ₩5,508 | ₩5,789 | +1.88% | 26.2만 |
|---|
| 2026.01.16 | ₩5,962 | ₩6,083 | ₩5,749 | ₩5,829 | -2.24% | 32.4만 |
|---|
| 2026.01.15 | ₩5,949 | ₩6,203 | ₩5,628 | ₩5,949 | 0.00% | 58.9만 |
|---|
| 2026.01.14 | ₩5,922 | ₩6,069 | ₩5,639 | ₩5,869 | -0.90% | 102.6만 |
|---|
| 2026.01.13 | ₩5,481 | ₩5,568 | ₩5,227 | ₩5,468 | -0.24% | 21.2만 |
|---|
| 2026.01.12 | ₩5,294 | ₩5,561 | ₩5,257 | ₩5,521 | +4.29% | 26.7만 |
|---|
| 2026.01.09 | ₩5,615 | ₩5,722 | ₩5,267 | ₩5,281 | -5.95% | 31만 |
|---|
| 2026.01.08 | ₩5,388 | ₩5,588 | ₩5,281 | ₩5,535 | +2.73% | 26.1만 |
|---|
| 2026.01.07 | ₩5,668 | ₩5,695 | ₩5,401 | ₩5,441 | -4.01% | 26.7만 |
|---|
| 2026.01.06 | ₩5,548 | ₩5,642 | ₩5,401 | ₩5,615 | +1.20% | 30.2만 |
|---|
| 2026.01.05 | ₩5,508 | ₩5,735 | ₩5,348 | ₩5,508 | 0.00% | 45.8만 |
|---|
| 2026.01.02 | ₩5,094 | ₩5,481 | ₩4,962 | ₩5,428 | +6.56% | 41.4만 |
|---|
| 2025.12.31 | ₩4,960 | ₩5,080 | ₩4,920 | ₩4,960 | 0.00% | 35.4만 |
|---|
| 2025.12.30 | ₩5,267 | ₩5,334 | ₩4,906 | ₩4,933 | -6.35% | 64.2만 |
|---|
| 2025.12.29 | ₩5,548 | ₩5,882 | ₩5,267 | ₩5,294 | -4.58% | 75.2만 |
|---|
| 2025.12.26 | ₩5,174 | ₩5,521 | ₩5,094 | ₩5,294 | +2.33% | 36.4만 |
|---|
| 2025.12.24 | ₩4,987 | ₩5,227 | ₩4,826 | ₩5,174 | +3.75% | 18.2만 |
|---|
| 2025.12.23 | ₩5,013 | ₩5,147 | ₩4,860 | ₩5,027 | +0.27% | 32.4만 |
|---|
| 2025.12.22 | ₩4,946 | ₩5,294 | ₩4,920 | ₩5,040 | +1.89% | 60.1만 |
|---|
| 2025.12.19 | ₩4,833 | ₩5,307 | ₩4,733 | ₩4,946 | +2.35% | 120만 |
|---|
| 2025.12.18 | ₩6,083 | ₩6,163 | ₩4,726 | ₩4,739 | -22.09% | 133.8만 |
|---|
| 2025.12.17 | ₩6,524 | ₩6,598 | ₩5,762 | ₩5,775 | -11.48% | 65.9만 |
|---|
| 2025.12.16 | ₩6,517 | ₩7,233 | ₩6,497 | ₩6,511 | -0.10% | 86.2만 |
|---|
| 2025.12.15 | ₩6,684 | ₩6,938 | ₩6,417 | ₩6,457 | -3.40% | 74.2만 |
|---|
| 2025.12.12 | ₩6,791 | ₩7,085 | ₩6,357 | ₩6,364 | -6.30% | 60.2만 |
|---|
| 2025.12.11 | ₩6,470 | ₩6,829 | ₩6,230 | ₩6,684 | +3.31% | 88.6만 |
|---|
| 2025.12.10 | ₩5,962 | ₩6,323 | ₩5,815 | ₩5,922 | -0.67% | 33.8만 |
|---|
| 2025.12.09 | ₩5,949 | ₩6,083 | ₩5,835 | ₩5,989 | +0.67% | 20.9만 |
|---|
| 2025.12.08 | ₩6,350 | ₩6,469 | ₩5,882 | ₩5,936 | -6.53% | 29.6만 |
|---|
| 2025.12.05 | ₩6,470 | ₩6,684 | ₩6,297 | ₩6,337 | -2.07% | 28.8만 |
|---|
| 2025.12.04 | ₩6,684 | ₩6,765 | ₩6,297 | ₩6,577 | -1.60% | 60.5만 |
|---|
| 2025.12.03 | ₩5,922 | ₩6,725 | ₩5,909 | ₩6,564 | +10.84% | 83.1만 |
|---|
| 2025.12.02 | ₩6,003 | ₩6,136 | ₩5,909 | ₩5,909 | -1.56% | 13.9만 |
|---|
| 2025.12.01 | ₩6,283 | ₩6,365 | ₩5,936 | ₩5,976 | -4.89% | 20.4만 |
|---|
| 2025.11.28 | ₩6,511 | ₩6,577 | ₩6,373 | ₩6,484 | -0.41% | 8.7만 |
|---|
| 2025.11.26 | ₩6,457 | ₩6,517 | ₩6,257 | ₩6,470 | +0.21% | 22.4만 |
|---|
| 2025.11.25 | ₩6,283 | ₩6,350 | ₩6,069 | ₩6,350 | +1.06% | 24.3만 |
|---|
| 2025.11.24 | ₩6,444 | ₩6,671 | ₩6,216 | ₩6,257 | -2.90% | 16.9만 |
|---|
| 2025.11.21 | ₩6,350 | ₩6,524 | ₩5,962 | ₩6,283 | -1.05% | 42.6만 |
|---|
| 2025.11.20 | ₩6,818 | ₩7,647 | ₩6,364 | ₩6,377 | -6.47% | 60.7만 |
|---|
| 2025.11.19 | ₩6,938 | ₩6,992 | ₩6,484 | ₩6,577 | -5.20% | 20.9만 |
|---|
| 2025.11.18 | ₩6,577 | ₩6,992 | ₩6,484 | ₩6,885 | +4.67% | 23.8만 |
|---|
| 2025.11.17 | ₩7,152 | ₩7,179 | ₩6,551 | ₩6,751 | -5.61% | 32.1만 |
|---|
| 2025.11.14 | ₩6,283 | ₩7,357 | ₩6,283 | ₩7,286 | +15.96% | 50.4만 |
|---|
| 2025.11.13 | ₩6,831 | ₩7,045 | ₩6,230 | ₩6,524 | -4.50% | 76.8만 |
|---|
| 2025.11.12 | ₩6,818 | ₩7,460 | ₩6,671 | ₩7,126 | +4.51% | 110.8만 |
|---|
| 2025.11.11 | ₩6,096 | ₩6,711 | ₩5,909 | ₩6,577 | +7.89% | 43.5만 |
|---|
| 2025.11.10 | ₩6,003 | ₩6,250 | ₩5,815 | ₩6,096 | +1.56% | 36.9만 |
|---|
| 2025.11.07 | ₩5,428 | ₩5,789 | ₩5,241 | ₩5,762 | +6.16% | 38.2만 |
|---|
| 2025.11.06 | ₩6,216 | ₩6,417 | ₩5,535 | ₩5,602 | -9.89% | 49.7만 |
|---|
| 2025.11.05 | ₩5,896 | ₩6,003 | ₩5,615 | ₩5,949 | +0.91% | 33만 |
|---|
| 2025.11.04 | ₩6,076 | ₩6,257 | ₩5,802 | ₩5,802 | -4.51% | 42.8만 |
|---|
| 2025.11.03 | ₩6,805 | ₩6,818 | ₩6,230 | ₩6,257 | -8.06% | 48만 |
|---|
| 2025.10.31 | ₩6,791 | ₩6,952 | ₩6,684 | ₩6,845 | +0.79% | 37.5만 |
|---|
| 2025.10.30 | ₩7,059 | ₩7,085 | ₩6,714 | ₩6,778 | -3.98% | 39.9만 |
|---|
| 2025.10.29 | ₩7,406 | ₩7,473 | ₩7,158 | ₩7,166 | -3.25% | 32.5만 |
|---|
| 2025.10.28 | ₩7,741 | ₩7,928 | ₩7,353 | ₩7,420 | -4.15% | 40.6만 |
|---|
| 2025.10.27 | ₩8,008 | ₩8,075 | ₩7,480 | ₩7,767 | -3.01% | 62만 |
|---|
| 2025.10.24 | ₩7,821 | ₩8,035 | ₩7,754 | ₩7,888 | +0.85% | 43.5만 |
|---|
| 2025.10.23 | ₩7,446 | ₩7,754 | ₩7,380 | ₩7,620 | +2.33% | 44.8만 |
|---|
| 2025.10.22 | ₩7,700 | ₩7,767 | ₩6,965 | ₩7,246 | -5.90% | 47만 |
|---|
| 2025.10.21 | ₩7,888 | ₩8,035 | ₩7,513 | ₩7,754 | -1.69% | 38만 |
|---|
| 2025.10.20 | ₩7,821 | ₩8,021 | ₩7,700 | ₩7,914 | +1.20% | 40.6만 |
|---|
| 2025.10.17 | ₩7,754 | ₩7,981 | ₩7,487 | ₩7,580 | -2.24% | 40.2만 |
|---|
| 2025.10.16 | ₩8,703 | ₩8,902 | ₩7,781 | ₩7,847 | -9.83% | 52.4만 |
|---|
| 2025.10.15 | ₩9,305 | ₩9,412 | ₩8,424 | ₩8,596 | -7.61% | 43.5만 |
|---|
| 2025.10.14 | ₩8,061 | ₩9,171 | ₩7,834 | ₩8,970 | +11.28% | 90.6만 |
|---|
| 2025.10.13 | ₩8,610 | ₩8,757 | ₩7,954 | ₩8,168 | -5.12% | 64.6만 |
|---|
| 2025.10.10 | ₩9,612 | ₩9,878 | ₩8,315 | ₩8,409 | -12.52% | 77.7만 |
|---|