시장 데이터를 불러오는 중
전체 종목
Joint Stock Company Kaspi.kz - American Depository Shares 과거 주가
Joint Stock Company Kaspi.kz - American Depository Shares · KSPI · NASDAQ
주요 사업 분야는 기업 대상 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Joint Stock Company Kaspi.kz - American Depository Shares · KSPI · NASDAQ
주요 사업 분야는 기업 대상 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,569 | ₩125,918 | ₩123,432 | ₩124,698 | -0.69% | 57.6만 |
| 2026.10.08 | ₩123,370 | ₩124,684 | ₩122,324 | ₩124,483 | +0.90% | 37.6만 |
| 2026.10.07 | ₩124,309 | ₩125,449 | ₩121,815 | ₩123,196 | -0.90% | 28.2만 |
| 2026.10.06 | ₩126,723 | ₩127,259 | ₩124,309 | ₩124,926 | -1.42% | 60.7만 |
| 2026.10.05 | ₩127,299 | ₩127,715 | ₩124,604 | ₩126,025 | -1.00% | 63만 |
| 2026.10.02 | ₩123,437 | ₩126,709 | ₩121,721 | ₩126,119 | +2.17% | 43.9만 |
| 2026.10.01 | ₩124,617 | ₩125,475 | ₩121,479 | ₩123,397 | -0.98% | 71만 |
| 2026.09.30 | ₩128,399 | ₩128,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,133 |
| -1.77% |
| 48.1만 |
| 2026.09.29 | ₩128,600 | ₩129,721 | ₩126,253 | ₩128,399 | -0.16% | 31만 |
|---|
| 2026.09.28 | ₩127,098 | ₩129,659 | ₩126,736 | ₩128,493 | +1.10% | 33.8만 |
|---|
| 2026.09.25 | ₩124,832 | ₩128,721 | ₩124,577 | ₩128,292 | +2.77% | 40.8만 |
|---|
| 2026.09.24 | ₩125,636 | ₩125,985 | ₩123,491 | ₩124,430 | -0.96% | 60.8만 |
|---|
| 2026.09.23 | ₩129,405 | ₩129,807 | ₩125,368 | ₩125,864 | -2.74% | 54.9만 |
|---|
| 2026.09.22 | ₩130,383 | ₩130,571 | ₩128,117 | ₩129,338 | -0.80% | 46.7만 |
|---|
| 2026.09.21 | ₩131,041 | ₩131,041 | ₩126,971 | ₩129,338 | -1.30% | 42.5만 |
|---|
| 2026.09.18 | ₩130,987 | ₩131,959 | ₩128,975 | ₩130,786 | -0.15% | 43.3만 |
|---|
| 2026.09.17 | ₩132,234 | ₩133,052 | ₩130,538 | ₩130,652 | -1.20% | 51.7만 |
|---|
| 2026.09.16 | ₩132,824 | ₩133,387 | ₩130,236 | ₩131,081 | -1.31% | 27만 |
|---|
| 2026.09.15 | ₩134,098 | ₩134,970 | ₩131,684 | ₩132,435 | -1.24% | 80.6만 |
|---|
| 2026.09.14 | ₩133,897 | ₩135,399 | ₩132,087 | ₩134,742 | +0.63% | 70.3만 |
|---|
| 2026.09.11 | ₩131,349 | ₩134,085 | ₩130,209 | ₩133,950 | +1.98% | 88.7만 |
|---|
| 2026.09.10 | ₩131,403 | ₩132,469 | ₩129,914 | ₩130,276 | -0.86% | 158.2만 |
|---|
| 2026.09.09 | ₩143,257 | ₩145,759 | ₩133,562 | ₩134,098 | -6.39% | 139.4만 |
|---|
| 2026.09.08 | ₩144,826 | ₩146,167 | ₩141,648 | ₩143,766 | -0.73% | 66.6만 |
|---|
| 2026.09.04 | ₩144,289 | ₩145,644 | ₩143,351 | ₩144,196 | -0.07% | 39.7만 |
|---|
| 2026.09.03 | ₩142,814 | ₩145,148 | ₩142,157 | ₩144,571 | +1.23% | 38.5만 |
|---|
| 2026.09.02 | ₩139,811 | ₩143,471 | ₩138,188 | ₩143,230 | +2.45% | 35.9만 |
|---|
| 2026.09.01 | ₩138,201 | ₩141,862 | ₩137,048 | ₩139,569 | +0.99% | 55.5만 |
|---|
| 2026.08.31 | ₩141,594 | ₩142,177 | ₩139,355 | ₩140,991 | -0.43% | 56.4만 |
|---|
| 2026.08.28 | ₩141,996 | ₩145,067 | ₩141,473 | ₩142,533 | +0.38% | 75.7만 |
|---|
| 2026.08.27 | ₩144,826 | ₩144,973 | ₩138,993 | ₩140,816 | -2.77% | 59.7만 |
|---|
| 2026.08.26 | ₩145,322 | ₩147,427 | ₩143,780 | ₩144,397 | -0.64% | 92.6만 |
|---|
| 2026.08.25 | ₩142,814 | ₩146,153 | ₩140,937 | ₩145,832 | +2.11% | 70.9만 |
|---|
| 2026.08.24 | ₩142,090 | ₩144,665 | ₩140,642 | ₩142,761 | +0.47% | 57.9만 |
|---|
| 2026.08.21 | ₩139,945 | ₩142,211 | ₩139,489 | ₩141,540 | +1.14% | 54.8만 |
|---|
| 2026.08.20 | ₩135,265 | ₩140,535 | ₩133,749 | ₩139,060 | +2.81% | 64.7만 |
|---|
| 2026.08.19 | ₩131,952 | ₩137,102 | ₩131,952 | ₩136,083 | +3.13% | 76.4만 |
|---|
| 2026.08.18 | ₩131,429 | ₩133,213 | ₩129,378 | ₩131,537 | +0.08% | 50.1만 |
|---|
| 2026.08.17 | ₩132,998 | ₩133,830 | ₩131,416 | ₩132,824 | -0.13% | 39.8만 |
|---|
| 2026.08.14 | ₩132,730 | ₩132,998 | ₩131,148 | ₩132,355 | -0.28% | 31.2만 |
|---|
| 2026.08.13 | ₩134,098 | ₩135,426 | ₩131,550 | ₩133,374 | -0.54% | 62.5만 |
|---|
| 2026.08.12 | ₩128,761 | ₩133,562 | ₩127,232 | ₩133,495 | +3.68% | 83.1만 |
|---|
| 2026.08.11 | ₩127,091 | ₩132,033 | ₩126,213 | ₩127,876 | +0.62% | 80.2만 |
|---|
| 2026.08.10 | ₩122,633 | ₩130,746 | ₩121,721 | ₩126,052 | +2.79% | 138.5만 |
|---|
| 2026.08.07 | ₩124,041 | ₩124,200 | ₩120,715 | ₩121,090 | -2.38% | 54.4만 |
|---|
| 2026.08.06 | ₩124,845 | ₩125,382 | ₩122,472 | ₩123,102 | -1.40% | 64.4만 |
|---|
| 2026.08.05 | ₩124,631 | ₩125,771 | ₩123,357 | ₩123,625 | -0.81% | 71.6만 |
|---|
| 2026.08.04 | ₩123,840 | ₩125,368 | ₩120,688 | ₩123,370 | -0.38% | 64.6만 |
|---|
| 2026.08.03 | ₩122,029 | ₩125,717 | ₩121,238 | ₩123,370 | +1.10% | 85.1만 |
|---|
| 2026.07.31 | ₩119,401 | ₩119,857 | ₩117,939 | ₩119,052 | -0.29% | 29.7만 |
|---|
| 2026.07.30 | ₩117,564 | ₩119,455 | ₩116,424 | ₩119,401 | +1.56% | 17.7만 |
|---|
| 2026.07.29 | ₩116,236 | ₩119,609 | ₩116,236 | ₩116,853 | +0.53% | 32.1만 |
|---|
| 2026.07.28 | ₩116,330 | ₩116,853 | ₩114,010 | ₩116,236 | -0.08% | 36.8만 |
|---|
| 2026.07.27 | ₩117,108 | ₩117,537 | ₩115,324 | ₩115,968 | -0.97% | 36.4만 |
|---|
| 2026.07.24 | ₩114,466 | ₩115,445 | ₩113,259 | ₩115,043 | +0.50% | 32.2만 |
|---|
| 2026.07.23 | ₩116,665 | ₩117,336 | ₩113,812 | ₩113,983 | -2.30% | 50.1만 |
|---|
| 2026.07.22 | ₩119,267 | ₩119,618 | ₩116,223 | ₩117,081 | -1.83% | 26.2만 |
|---|
| 2026.07.21 | ₩119,441 | ₩119,837 | ₩117,537 | ₩119,455 | +0.01% | 15.6만 |
|---|
| 2026.07.20 | ₩118,502 | ₩120,474 | ₩117,899 | ₩118,207 | -0.25% | 24.6만 |
|---|
| 2026.07.17 | ₩117,001 | ₩118,207 | ₩115,217 | ₩117,886 | +0.76% | 28.4만 |
|---|
| 2026.07.16 | ₩120,688 | ₩123,746 | ₩116,504 | ₩117,309 | -2.80% | 54.8만 |
|---|
| 2026.07.15 | ₩119,763 | ₩122,405 | ₩118,972 | ₩119,897 | +0.11% | 47.9만 |
|---|
| 2026.07.14 | ₩120,272 | ₩121,855 | ₩119,387 | ₩119,602 | -0.56% | 25.5만 |
|---|
| 2026.07.13 | ₩120,541 | ₩123,022 | ₩118,717 | ₩118,905 | -1.36% | 16.5만 |
|---|
| 2026.07.10 | ₩119,414 | ₩121,070 | ₩119,347 | ₩120,246 | +0.70% | 13.4만 |
|---|
| 2026.07.09 | ₩117,684 | ₩119,401 | ₩116,665 | ₩118,811 | +0.96% | 15.7만 |
|---|
| 2026.07.08 | ₩117,336 | ₩118,114 | ₩116,022 | ₩117,309 | -0.02% | 17.5만 |
|---|
| 2026.07.07 | ₩120,527 | ₩121,466 | ₩117,845 | ₩118,274 | -1.87% | 33.3만 |
|---|
| 2026.07.06 | ₩120,420 | ₩121,023 | ₩117,711 | ₩120,943 | +0.43% | 34.7만 |
|---|
| 2026.07.02 | ₩118,489 | ₩122,867 | ₩118,489 | ₩120,447 | +1.65% | 30.3만 |
|---|
| 2026.07.01 | ₩115,995 | ₩118,838 | ₩115,016 | ₩118,462 | +2.13% | 22.3만 |
|---|
| 2026.06.30 | ₩116,933 | ₩117,570 | ₩114,706 | ₩116,183 | -0.64% | 35.9만 |
|---|
| 2026.06.29 | ₩120,045 | ₩120,568 | ₩116,256 | ₩117,242 | -2.33% | 39.3만 |
|---|
| 2026.06.26 | ₩116,142 | ₩120,507 | ₩115,056 | ₩119,280 | +2.70% | 42.5만 |
|---|
| 2026.06.25 | ₩116,893 | ₩117,094 | ₩114,171 | ₩116,464 | -0.37% | 40.3만 |
|---|
| 2026.06.24 | ₩115,324 | ₩117,892 | ₩113,621 | ₩115,056 | -0.23% | 53.7만 |
|---|
| 2026.06.23 | ₩112,642 | ₩113,045 | ₩110,705 | ₩111,972 | -0.60% | 32.1만 |
|---|
| 2026.06.22 | ₩111,194 | ₩115,539 | ₩109,290 | ₩113,729 | +2.28% | 48.2만 |
|---|
| 2026.06.18 | ₩111,717 | ₩112,750 | ₩108,921 | ₩110,235 | -1.33% | 43.5만 |
|---|
| 2026.06.17 | ₩112,897 | ₩114,754 | ₩111,462 | ₩111,663 | -1.09% | 39.4만 |
|---|
| 2026.06.16 | ₩112,227 | ₩113,755 | ₩111,301 | ₩112,575 | +0.31% | 33.9만 |
|---|
| 2026.06.15 | ₩110,631 | ₩112,066 | ₩110,363 | ₩111,570 | +0.85% | 40.5만 |
|---|
| 2026.06.12 | ₩109,437 | ₩110,671 | ₩107,171 | ₩108,029 | -1.29% | 46.5만 |
|---|
| 2026.06.11 | ₩105,602 | ₩110,497 | ₩104,824 | ₩110,403 | +4.55% | 46.8만 |
|---|
| 2026.06.10 | ₩103,939 | ₩105,830 | ₩102,706 | ₩105,367 | +1.37% | 54만 |
|---|
| 2026.06.09 | ₩107,158 | ₩108,190 | ₩103,819 | ₩104,731 | -2.27% | 78.6만 |
|---|
| 2026.06.08 | ₩110,430 | ₩111,824 | ₩106,796 | ₩107,506 | -2.65% | 40.9만 |
|---|
| 2026.06.05 | ₩111,878 | ₩113,071 | ₩107,868 | ₩108,847 | -2.71% | 63.9만 |
|---|
| 2026.06.04 | ₩116,424 | ₩116,424 | ₩111,118 | ₩111,851 | -3.93% | 58.2만 |
|---|
| 2026.06.03 | ₩117,416 | ₩118,650 | ₩114,453 | ₩114,828 | -2.20% | 62.9만 |
|---|
| 2026.06.02 | ₩120,782 | ₩121,694 | ₩118,610 | ₩118,864 | -1.59% | 42.1만 |
|---|
| 2026.06.01 | ₩121,225 | ₩123,236 | ₩120,688 | ₩120,916 | -0.25% | 26.1만 |
|---|
| 2026.05.29 | ₩124,443 | ₩124,443 | ₩119,386 | ₩121,225 | -2.59% | 31.8만 |
|---|
| 2026.05.28 | ₩125,784 | ₩125,784 | ₩122,606 | ₩124,443 | -1.07% | 53.5만 |
|---|
| 2026.05.27 | ₩124,510 | ₩127,111 | ₩122,029 | ₩124,926 | +0.33% | 38.6만 |
|---|
| 2026.05.26 | ₩122,753 | ₩126,589 | ₩122,458 | ₩124,510 | +1.43% | 65.2만 |
|---|
| 2026.05.22 | ₩122,029 | ₩124,014 | ₩120,688 | ₩122,753 | +0.59% | 44.8만 |
|---|
| 2026.05.21 | ₩122,700 | ₩123,243 | ₩119,716 | ₩122,029 | -0.55% | 90.9만 |
|---|
| 2026.05.20 | ₩120,675 | ₩124,456 | ₩118,355 | ₩123,182 | +2.08% | 39.3만 |
|---|
| 2026.05.19 | ₩118,543 | ₩121,155 | ₩116,665 | ₩120,259 | +1.45% | 57.3만 |
|---|
| 2026.05.18 | ₩116,907 | ₩120,769 | ₩116,665 | ₩119,220 | +1.98% | 39만 |
|---|
| 2026.05.15 | ₩118,784 | ₩119,575 | ₩116,142 | ₩117,349 | -1.21% | 80.4만 |
|---|
| 2026.05.14 | ₩119,119 | ₩119,562 | ₩115,928 | ₩118,784 | -0.28% | 25.8만 |
|---|
| 2026.05.13 | ₩115,499 | ₩118,020 | ₩113,983 | ₩118,006 | +2.17% | 62.3만 |
|---|
| 2026.05.12 | ₩114,868 | ₩118,368 | ₩113,983 | ₩115,834 | +0.84% | 39.9만 |
|---|
| 2026.05.11 | ₩119,334 | ₩120,185 | ₩114,439 | ₩115,110 | -3.54% | 43.2만 |
|---|
| 2026.05.08 | ₩116,451 | ₩116,799 | ₩112,669 | ₩115,190 | -1.08% | 60.6만 |
|---|
| 2026.05.07 | ₩117,068 | ₩119,582 | ₩115,592 | ₩116,250 | -0.70% | 32.6만 |
|---|
| 2026.05.06 | ₩113,997 | ₩117,430 | ₩113,983 | ₩117,094 | +2.72% | 24.4만 |
|---|
| 2026.05.05 | ₩114,533 | ₩115,579 | ₩112,039 | ₩112,924 | -1.40% | 34.6만 |
|---|
| 2026.05.04 | ₩115,887 | ₩118,455 | ₩114,399 | ₩114,533 | -1.17% | 36.6만 |
|---|
| 2026.05.01 | ₩116,075 | ₩117,135 | ₩113,353 | ₩115,887 | -0.16% | 39.3만 |
|---|
| 2026.04.30 | ₩115,512 | ₩118,757 | ₩114,895 | ₩115,110 | -0.35% | 81.7만 |
|---|
| 2026.04.29 | ₩114,158 | ₩116,410 | ₩113,102 | ₩115,190 | +0.90% | 81.1만 |
|---|
| 2026.04.28 | ₩118,905 | ₩119,347 | ₩114,251 | ₩115,190 | -3.12% | 73.1만 |
|---|
| 2026.04.27 | ₩115,324 | ₩120,246 | ₩115,029 | ₩119,736 | +3.83% | 76.1만 |
|---|
| 2026.04.24 | ₩113,460 | ₩115,311 | ₩111,798 | ₩115,029 | +1.38% | 51.1만 |
|---|
| 2026.04.23 | ₩115,324 | ₩116,176 | ₩112,978 | ₩114,211 | -0.97% | 48.2만 |
|---|
| 2026.04.22 | ₩120,018 | ₩120,018 | ₩115,532 | ₩115,861 | -3.46% | 51.5만 |
|---|
| 2026.04.21 | ₩122,029 | ₩123,772 | ₩118,948 | ₩119,213 | -2.31% | 50만 |
|---|
| 2026.04.20 | ₩116,679 | ₩130,518 | ₩116,276 | ₩123,115 | +5.52% | 182만 |
|---|
| 2026.04.17 | ₩108,928 | ₩114,437 | ₩108,928 | ₩113,863 | +4.53% | 61.2만 |
|---|
| 2026.04.16 | ₩109,129 | ₩109,853 | ₩107,855 | ₩108,928 | -0.18% | 42.1만 |
|---|
| 2026.04.15 | ₩109,411 | ₩111,261 | ₩108,458 | ₩110,121 | +0.65% | 38.6만 |
|---|
| 2026.04.14 | ₩107,278 | ₩111,033 | ₩106,899 | ₩110,416 | +2.92% | 69.3만 |
|---|
| 2026.04.13 | ₩100,426 | ₩106,702 | ₩100,024 | ₩106,662 | +6.21% | 45만 |
|---|
| 2026.04.10 | ₩100,466 | ₩101,137 | ₩99,286 | ₩100,426 | -0.04% | 26.9만 |
|---|
| 2026.04.09 | ₩102,451 | ₩103,323 | ₩99,601 | ₩101,298 | -1.13% | 31.6만 |
|---|
| 2026.04.08 | ₩104,248 | ₩106,568 | ₩102,183 | ₩102,451 | -1.72% | 45.9만 |
|---|
| 2026.04.07 | ₩100,346 | ₩100,842 | ₩98,844 | ₩99,702 | -0.64% | 50.2만 |
|---|
| 2026.04.06 | ₩99,903 | ₩102,317 | ₩98,830 | ₩101,445 | +1.54% | 41만 |
|---|
| 2026.04.02 | ₩97,489 | ₩100,574 | ₩96,913 | ₩99,970 | +2.54% | 34.3만 |
|---|
| 2026.04.01 | ₩99,635 | ₩99,843 | ₩96,846 | ₩98,468 | -1.17% | 38.1만 |
|---|
| 2026.03.31 | ₩97,221 | ₩100,252 | ₩96,846 | ₩99,326 | +2.17% | 40.3만 |
|---|
| 2026.03.30 | ₩95,277 | ₩97,677 | ₩94,539 | ₩96,846 | +1.65% | 46.8만 |
|---|
| 2026.03.27 | ₩98,978 | ₩98,978 | ₩94,418 | ₩95,035 | -3.98% | 52.1만 |
|---|
| 2026.03.26 | ₩99,903 | ₩101,391 | ₩98,321 | ₩99,447 | -0.46% | 42.6만 |
|---|
| 2026.03.25 | ₩97,824 | ₩102,464 | ₩97,342 | ₩100,265 | +2.49% | 63.7만 |
|---|
| 2026.03.24 | ₩97,623 | ₩98,026 | ₩96,148 | ₩97,261 | -0.37% | 39.6만 |
|---|
| 2026.03.23 | ₩96,618 | ₩99,769 | ₩95,518 | ₩98,830 | +2.29% | 50.6만 |
|---|
| 2026.03.20 | ₩98,401 | ₩98,562 | ₩96,671 | ₩96,779 | -1.65% | 71.2만 |
|---|
| 2026.03.19 | ₩96,819 | ₩99,085 | ₩96,148 | ₩97,905 | +1.12% | 61.4만 |
|---|
| 2026.03.18 | ₩98,026 | ₩98,562 | ₩95,666 | ₩97,992 | -0.03% | 41.1만 |
|---|
| 2026.03.17 | ₩96,014 | ₩98,877 | ₩96,014 | ₩98,575 | +2.67% | 55.1만 |
|---|
| 2026.03.16 | ₩92,662 | ₩96,470 | ₩92,662 | ₩96,175 | +3.79% | 81.7만 |
|---|
| 2026.03.13 | ₩95,867 | ₩97,221 | ₩91,978 | ₩92,313 | -3.71% | 71.2만 |
|---|
| 2026.03.12 | ₩97,784 | ₩98,394 | ₩94,794 | ₩95,371 | -2.47% | 85.9만 |
|---|
| 2026.03.11 | ₩98,307 | ₩99,273 | ₩97,409 | ₩98,120 | -0.19% | 42.1만 |
|---|
| 2026.03.10 | ₩99,233 | ₩100,842 | ₩97,731 | ₩99,326 | +0.09% | 77.3만 |
|---|
| 2026.03.09 | ₩97,717 | ₩99,300 | ₩95,070 | ₩98,026 | +0.32% | 86.2만 |
|---|
| 2026.03.06 | ₩98,347 | ₩101,566 | ₩97,999 | ₩99,501 | +1.17% | 82.2만 |
|---|
| 2026.03.05 | ₩97,623 | ₩100,305 | ₩96,725 | ₩100,091 | +2.53% | 98.2만 |
|---|
| 2026.03.04 | ₩100,842 | ₩101,519 | ₩97,275 | ₩98,039 | -2.78% | 78.7만 |
|---|
| 2026.03.03 | ₩100,574 | ₩103,792 | ₩99,098 | ₩100,185 | -0.39% | 67.1만 |
|---|
| 2026.03.02 | ₩96,099 | ₩105,495 | ₩95,880 | ₩104,596 | +8.84% | 125.9만 |
|---|
| 2026.02.27 | ₩95,612 | ₩96,041 | ₩93,936 | ₩94,660 | -1.00% | 60만 |
|---|
| 2026.02.26 | ₩97,757 | ₩99,025 | ₩94,888 | ₩95,598 | -2.21% | 57.2만 |
|---|
| 2026.02.25 | ₩98,777 | ₩98,777 | ₩94,412 | ₩97,369 | -1.43% | 52.7만 |
|---|
| 2026.02.24 | ₩96,591 | ₩97,525 | ₩95,813 | ₩96,537 | -0.06% | 44.5만 |
|---|
| 2026.02.23 | ₩98,508 | ₩99,890 | ₩95,974 | ₩96,215 | -2.33% | 55.1만 |
|---|
| 2026.02.20 | ₩98,562 | ₩99,018 | ₩96,933 | ₩98,160 | -0.41% | 40만 |
|---|
| 2026.02.19 | ₩100,051 | ₩100,077 | ₩97,610 | ₩99,072 | -0.98% | 29.2만 |
|---|
| 2026.02.18 | ₩97,757 | ₩100,775 | ₩97,757 | ₩100,051 | +2.35% | 38만 |
|---|
| 2026.02.17 | ₩97,985 | ₩98,267 | ₩95,880 | ₩96,685 | -1.33% | 57.9만 |
|---|
| 2026.02.13 | ₩98,696 | ₩99,300 | ₩96,993 | ₩98,294 | -0.41% | 42만 |
|---|
| 2026.02.12 | ₩100,574 | ₩101,914 | ₩97,100 | ₩97,784 | -2.77% | 51.4만 |
|---|
| 2026.02.11 | ₩103,443 | ₩105,669 | ₩99,233 | ₩100,238 | -3.10% | 52.1만 |
|---|
| 2026.02.10 | ₩102,732 | ₩104,583 | ₩101,720 | ₩102,464 | -0.26% | 16.7만 |
|---|
| 2026.02.09 | ₩99,246 | ₩102,612 | ₩98,562 | ₩102,397 | +3.18% | 65.4만 |
|---|
| 2026.02.06 | ₩99,769 | ₩101,874 | ₩98,334 | ₩98,951 | -0.82% | 58.1만 |
|---|
| 2026.02.05 | ₩102,330 | ₩102,974 | ₩98,575 | ₩99,447 | -2.82% | 49.7만 |
|---|
| 2026.02.04 | ₩101,955 | ₩102,914 | ₩98,562 | ₩102,189 | +0.23% | 47.1만 |
|---|
| 2026.02.03 | ₩101,459 | ₩102,907 | ₩100,051 | ₩102,015 | +0.55% | 46.2만 |
|---|
| 2026.02.02 | ₩100,574 | ₩102,639 | ₩98,575 | ₩102,317 | +1.73% | 53.3만 |
|---|
| 2026.01.30 | ₩105,669 | ₩107,238 | ₩101,646 | ₩102,142 | -3.34% | 58.7만 |
|---|
| 2026.01.29 | ₩107,842 | ₩108,383 | ₩104,771 | ₩105,642 | -2.04% | 43.7만 |
|---|
| 2026.01.28 | ₩107,131 | ₩108,610 | ₩106,165 | ₩107,895 | +0.71% | 41.1만 |
|---|
| 2026.01.27 | ₩106,863 | ₩106,863 | ₩102,585 | ₩104,999 | -1.74% | 56.4만 |
|---|
| 2026.01.26 | ₩105,347 | ₩106,836 | ₩103,658 | ₩105,522 | +0.17% | 48.6만 |
|---|
| 2026.01.23 | ₩105,481 | ₩106,031 | ₩104,328 | ₩105,602 | +0.11% | 30.1만 |
|---|
| 2026.01.22 | ₩102,183 | ₩105,435 | ₩102,183 | ₩104,824 | +2.59% | 40.6만 |
|---|
| 2026.01.21 | ₩104,167 | ₩104,932 | ₩98,938 | ₩101,955 | -2.12% | 74.5만 |
|---|
| 2026.01.20 | ₩105,026 | ₩105,738 | ₩102,437 | ₩103,792 | -1.17% | 43.3만 |
|---|
| 2026.01.16 | ₩105,361 | ₩106,568 | ₩104,744 | ₩106,541 | +1.12% | 29.9만 |
|---|
| 2026.01.15 | ₩108,686 | ₩109,397 | ₩105,039 | ₩105,870 | -2.59% | 39.1만 |
|---|
| 2026.01.14 | ₩105,776 | ₩108,606 | ₩105,776 | ₩107,788 | +1.90% | 29.3만 |
|---|
| 2026.01.13 | ₩107,949 | ₩108,753 | ₩105,066 | ₩105,186 | -2.56% | 47.7만 |
|---|
| 2026.01.12 | ₩108,458 | ₩110,107 | ₩107,252 | ₩107,426 | -0.95% | 65.6만 |
|---|
| 2026.01.09 | ₩112,186 | ₩113,004 | ₩109,746 | ₩109,746 | -2.18% | 34.4만 |
|---|
| 2026.01.08 | ₩111,355 | ₩112,884 | ₩108,083 | ₩112,200 | +0.76% | 37.7만 |
|---|
| 2026.01.07 | ₩112,978 | ₩113,655 | ₩110,027 | ₩112,870 | -0.09% | 47.8만 |
|---|
| 2026.01.06 | ₩106,876 | ₩111,905 | ₩105,937 | ₩111,704 | +4.52% | 48.3만 |
|---|
| 2026.01.05 | ₩103,725 | ₩106,004 | ₩102,746 | ₩105,522 | +1.73% | 42.6만 |
|---|
| 2026.01.02 | ₩105,884 | ₩106,072 | ₩103,255 | ₩103,980 | -1.80% | 42.3만 |
|---|
| 2025.12.31 | ₩105,937 | ₩106,521 | ₩104,731 | ₩104,771 | -1.10% | 31.1만 |
|---|
| 2025.12.30 | ₩105,481 | ₩106,380 | ₩104,623 | ₩106,004 | +0.50% | 50.3만 |
|---|
| 2025.12.29 | ₩105,508 | ₩106,541 | ₩104,596 | ₩106,045 | +0.51% | 41.1만 |
|---|
| 2025.12.26 | ₩106,004 | ₩106,460 | ₩105,039 | ₩105,468 | -0.51% | 22.1만 |
|---|
| 2025.12.24 | ₩105,656 | ₩106,474 | ₩104,335 | ₩105,146 | -0.48% | 11.9만 |
|---|
| 2025.12.23 | ₩107,158 | ₩107,158 | ₩103,980 | ₩105,079 | -1.94% | 23.4만 |
|---|
| 2025.12.22 | ₩105,776 | ₩106,554 | ₩104,865 | ₩105,522 | -0.24% | 35.8만 |
|---|
| 2025.12.19 | ₩105,656 | ₩105,978 | ₩103,953 | ₩103,993 | -1.57% | 28.8만 |
|---|
| 2025.12.18 | ₩105,683 | ₩108,150 | ₩104,932 | ₩105,039 | -0.61% | 40.5만 |
|---|
| 2025.12.17 | ₩104,570 | ₩107,305 | ₩104,315 | ₩105,676 | +1.06% | 57.2만 |
|---|
| 2025.12.16 | ₩101,324 | ₩104,516 | ₩101,251 | ₩104,449 | +3.08% | 56.8만 |
|---|
| 2025.12.15 | ₩102,987 | ₩102,987 | ₩100,547 | ₩102,498 | -0.48% | 50.6만 |
|---|
| 2025.12.12 | ₩102,196 | ₩104,288 | ₩101,901 | ₩102,813 | +0.60% | 56.5만 |
|---|
| 2025.12.11 | ₩101,552 | ₩104,073 | ₩100,165 | ₩102,947 | +1.37% | 64.5만 |
|---|
| 2025.12.10 | ₩98,589 | ₩101,961 | ₩98,575 | ₩101,016 | +2.46% | 45.1만 |
|---|
| 2025.12.09 | ₩99,809 | ₩99,983 | ₩98,039 | ₩98,575 | -1.24% | 47.7만 |
|---|
| 2025.12.08 | ₩102,397 | ₩103,155 | ₩99,487 | ₩99,809 | -2.53% | 34.5만 |
|---|
| 2025.12.05 | ₩103,430 | ₩104,430 | ₩102,142 | ₩102,478 | -0.92% | 40.3만 |
|---|
| 2025.12.04 | ₩104,677 | ₩105,937 | ₩103,135 | ₩103,443 | -1.18% | 24.7만 |
|---|
| 2025.12.03 | ₩104,006 | ₩105,441 | ₩103,390 | ₩104,690 | +0.66% | 24.7만 |
|---|
| 2025.12.02 | ₩103,805 | ₩105,401 | ₩103,255 | ₩103,738 | -0.06% | 53만 |
|---|
| 2025.12.01 | ₩103,926 | ₩106,702 | ₩102,860 | ₩103,470 | -0.44% | 56.7만 |
|---|
| 2025.11.28 | ₩100,869 | ₩105,535 | ₩99,983 | ₩103,671 | +2.78% | 61.3만 |
|---|
| 2025.11.26 | ₩100,547 | ₩101,338 | ₩99,179 | ₩99,233 | -1.31% | 69만 |
|---|
| 2025.11.25 | ₩96,564 | ₩100,225 | ₩96,564 | ₩99,823 | +3.37% | 58.5만 |
|---|
| 2025.11.24 | ₩95,263 | ₩97,033 | ₩94,727 | ₩96,242 | +1.03% | 74.2만 |
|---|
| 2025.11.21 | ₩95,210 | ₩96,269 | ₩94,707 | ₩95,062 | -0.15% | 62만 |
|---|
| 2025.11.20 | ₩99,233 | ₩100,118 | ₩95,424 | ₩95,800 | -3.46% | 94.3만 |
|---|
| 2025.11.19 | ₩97,422 | ₩98,374 | ₩95,987 | ₩97,617 | +0.20% | 56만 |
|---|
| 2025.11.18 | ₩97,221 | ₩98,156 | ₩96,711 | ₩97,637 | +0.43% | 37.2만 |
|---|
| 2025.11.17 | ₩97,892 | ₩99,281 | ₩96,390 | ₩97,328 | -0.58% | 51.3만 |
|---|
| 2025.11.14 | ₩98,763 | ₩99,957 | ₩97,623 | ₩98,911 | +0.15% | 40.7만 |
|---|
| 2025.11.13 | ₩100,641 | ₩101,287 | ₩98,763 | ₩100,104 | -0.53% | 80.5만 |
|---|
| 2025.11.12 | ₩100,734 | ₩103,235 | ₩100,171 | ₩100,694 | -0.04% | 49.5만 |
|---|
| 2025.11.11 | ₩99,595 | ₩102,673 | ₩98,227 | ₩100,574 | +0.98% | 34.6만 |
|---|
| 2025.11.10 | ₩99,581 | ₩103,255 | ₩97,751 | ₩98,763 | -0.82% | 89.3만 |
|---|
| 2025.11.07 | ₩96,148 | ₩96,698 | ₩94,687 | ₩95,598 | -0.57% | 69.9만 |
|---|
| 2025.11.06 | ₩98,991 | ₩100,024 | ₩95,987 | ₩96,256 | -2.76% | 48.6만 |
|---|
| 2025.11.05 | ₩98,549 | ₩99,702 | ₩97,221 | ₩98,736 | +0.19% | 47.9만 |
|---|
| 2025.11.04 | ₩100,131 | ₩100,654 | ₩98,455 | ₩98,549 | -1.58% | 51.9만 |
|---|
| 2025.11.03 | ₩100,574 | ₩102,069 | ₩100,372 | ₩100,654 | +0.08% | 33.1만 |
|---|
| 2025.10.31 | ₩98,562 | ₩100,734 | ₩98,106 | ₩100,292 | +1.76% | 49.5만 |
|---|
| 2025.10.30 | ₩100,842 | ₩101,164 | ₩97,791 | ₩97,905 | -2.91% | 33.8만 |
|---|
| 2025.10.29 | ₩101,197 | ₩102,437 | ₩99,709 | ₩100,574 | -0.62% | 65.9만 |
|---|
| 2025.10.28 | ₩102,893 | ₩103,749 | ₩100,372 | ₩100,533 | -2.29% | 70.2만 |
|---|
| 2025.10.27 | ₩103,323 | ₩103,591 | ₩102,330 | ₩102,987 | -0.32% | 62.8만 |
|---|
| 2025.10.24 | ₩100,641 | ₩102,665 | ₩100,600 | ₩100,708 | +0.07% | 38.6만 |
|---|
| 2025.10.23 | ₩99,340 | ₩101,043 | ₩98,777 | ₩99,930 | +0.59% | 31.4만 |
|---|
| 2025.10.22 | ₩99,621 | ₩100,922 | ₩99,115 | ₩100,024 | +0.40% | 47.6만 |
|---|
| 2025.10.21 | ₩99,983 | ₩100,677 | ₩98,401 | ₩100,010 | +0.03% | 52.8만 |
|---|
| 2025.10.20 | ₩99,233 | ₩101,284 | ₩98,964 | ₩100,372 | +1.15% | 62만 |
|---|
| 2025.10.17 | ₩98,227 | ₩100,949 | ₩98,066 | ₩98,321 | +0.10% | 82.5만 |
|---|
| 2025.10.16 | ₩100,989 | ₩101,660 | ₩96,846 | ₩99,125 | -1.85% | 112.8만 |
|---|
| 2025.10.15 | ₩101,244 | ₩101,673 | ₩99,219 | ₩100,030 | -1.20% | 162.7만 |
|---|
| 2025.10.14 | ₩100,574 | ₩100,909 | ₩99,326 | ₩99,715 | -0.85% | 57.2만 |
|---|
| 2025.10.13 | ₩99,903 | ₩101,324 | ₩98,978 | ₩100,815 | +0.91% | 67만 |
|---|
| 2025.10.10 | ₩101,914 | ₩102,480 | ₩98,354 | ₩98,857 | -3.00% | 72.3만 |
|---|