시장 데이터를 불러오는 중
전체 종목
Key Tronic Corporation - Common Stock 과거 주가
Key Tronic Corporation - Common Stock · KTCC · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Key Tronic Corporation - Common Stock · KTCC · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,870 | ₩2,910 | ₩2,830 | ₩2,843 | -0.93% | 3.6천 |
| 2026.10.08 | ₩2,883 | ₩2,991 | ₩2,883 | ₩2,910 | +0.93% | 2.9만 |
| 2026.10.07 | ₩2,991 | ₩2,991 | ₩2,910 | ₩2,910 | -2.69% | 1.1만 |
| 2026.10.06 | ₩2,964 | ₩2,977 | ₩2,937 | ₩2,977 | +0.45% | 1.2만 |
| 2026.10.05 | ₩3,004 | ₩3,125 | ₩2,924 | ₩2,924 | -2.68% | 1.2만 |
| 2026.10.02 | ₩2,937 | ₩3,192 | ₩2,937 | ₩3,031 | +3.20% | 1.4만 |
| 2026.10.01 | ₩2,883 | ₩2,924 | ₩2,803 | ₩2,924 | +1.40% | 1.7만 |
| 2026.09.30 | ₩2,749 | ₩2,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,789 |
| +1.46% |
| 6.6천 |
| 2026.09.29 | ₩2,789 | ₩2,843 | ₩2,789 | ₩2,816 | +0.96% | 2.1만 |
|---|
| 2026.09.28 | ₩2,856 | ₩2,897 | ₩2,816 | ₩2,816 | -1.41% | 1.5만 |
|---|
| 2026.09.25 | ₩2,897 | ₩3,044 | ₩2,897 | ₩2,910 | +0.46% | 1.2만 |
|---|
| 2026.09.24 | ₩3,058 | ₩3,058 | ₩2,897 | ₩2,937 | -3.95% | 1.8만 |
|---|
| 2026.09.23 | ₩3,098 | ₩3,111 | ₩3,004 | ₩3,004 | -3.03% | 2.7만 |
|---|
| 2026.09.22 | ₩3,071 | ₩3,152 | ₩3,071 | ₩3,125 | +1.75% | 3.6천 |
|---|
| 2026.09.21 | ₩3,125 | ₩3,192 | ₩2,977 | ₩3,138 | +0.43% | 6.2만 |
|---|
| 2026.09.18 | ₩3,192 | ₩3,272 | ₩2,977 | ₩3,125 | -2.10% | 14.2만 |
|---|
| 2026.09.17 | ₩3,232 | ₩3,286 | ₩3,138 | ₩3,192 | -1.24% | 5.8만 |
|---|
| 2026.09.16 | ₩3,219 | ₩3,219 | ₩3,138 | ₩3,165 | -1.67% | 1.1만 |
|---|
| 2026.09.15 | ₩3,178 | ₩3,219 | ₩3,138 | ₩3,178 | 0.00% | 3.7만 |
|---|
| 2026.09.14 | ₩3,219 | ₩3,286 | ₩3,138 | ₩3,232 | +0.42% | 8.7천 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,272 | ₩3,165 | ₩3,272 | +3.39% | 2.7만 |
|---|
| 2026.09.10 | ₩3,152 | ₩3,219 | ₩3,152 | ₩3,205 | +1.70% | 3만 |
|---|
| 2026.09.09 | ₩3,178 | ₩3,272 | ₩3,165 | ₩3,178 | 0.00% | 1만 |
|---|
| 2026.09.08 | ₩3,205 | ₩3,299 | ₩3,125 | ₩3,205 | 0.00% | 2.3만 |
|---|
| 2026.09.04 | ₩3,205 | ₩3,232 | ₩3,138 | ₩3,232 | +0.84% | 5.7만 |
|---|
| 2026.09.03 | ₩3,299 | ₩3,420 | ₩3,098 | ₩3,178 | -3.66% | 8.3만 |
|---|
| 2026.09.02 | ₩3,299 | ₩3,607 | ₩3,245 | ₩3,312 | +0.41% | 4.6만 |
|---|
| 2026.09.01 | ₩3,312 | ₩3,433 | ₩3,299 | ₩3,339 | +0.81% | 3.4만 |
|---|
| 2026.08.31 | ₩3,742 | ₩3,742 | ₩3,366 | ₩3,366 | -10.04% | 3.5만 |
|---|
| 2026.08.28 | ₩3,755 | ₩3,876 | ₩3,567 | ₩3,701 | -1.43% | 21.7만 |
|---|
| 2026.08.27 | ₩4,895 | ₩5,351 | ₩4,895 | ₩5,163 | +5.48% | 21.6만 |
|---|
| 2026.08.26 | ₩5,109 | ₩5,217 | ₩4,855 | ₩5,002 | -2.10% | 2.8만 |
|---|
| 2026.08.25 | ₩5,042 | ₩5,150 | ₩5,042 | ₩5,056 | +0.27% | 1.6천 |
|---|
| 2026.08.24 | ₩5,056 | ₩5,163 | ₩5,042 | ₩5,042 | -0.27% | 1.3만 |
|---|
| 2026.08.21 | ₩4,962 | ₩5,270 | ₩4,962 | ₩5,136 | +3.51% | 1만 |
|---|
| 2026.08.20 | ₩5,096 | ₩5,163 | ₩5,002 | ₩5,002 | -1.84% | 1.6만 |
|---|
| 2026.08.19 | ₩5,069 | ₩5,230 | ₩5,056 | ₩5,069 | 0.00% | 7천 |
|---|
| 2026.08.18 | ₩5,096 | ₩5,418 | ₩5,042 | ₩5,056 | -0.79% | 2.1만 |
|---|
| 2026.08.17 | ₩5,324 | ₩5,364 | ₩5,109 | ₩5,109 | -4.03% | 2만 |
|---|
| 2026.08.14 | ₩5,257 | ₩5,351 | ₩5,016 | ₩5,324 | +1.28% | 1.5만 |
|---|
| 2026.08.13 | ₩5,109 | ₩5,552 | ₩5,096 | ₩5,284 | +3.41% | 1.6만 |
|---|
| 2026.08.12 | ₩5,163 | ₩5,244 | ₩5,109 | ₩5,177 | +0.26% | 4천 |
|---|
| 2026.08.11 | ₩5,847 | ₩5,847 | ₩5,029 | ₩5,096 | -12.84% | 1.9만 |
|---|
| 2026.08.10 | ₩5,700 | ₩5,767 | ₩5,498 | ₩5,646 | -0.94% | 3.9만 |
|---|
| 2026.08.07 | ₩5,512 | ₩5,673 | ₩5,230 | ₩5,525 | +0.24% | 9.1천 |
|---|
| 2026.08.06 | ₩5,458 | ₩5,646 | ₩5,431 | ₩5,525 | +1.23% | 9.1천 |
|---|
| 2026.08.05 | ₩5,606 | ₩5,659 | ₩5,391 | ₩5,458 | -2.63% | 1.2만 |
|---|
| 2026.08.04 | ₩5,565 | ₩5,565 | ₩5,431 | ₩5,445 | -2.17% | 1.6만 |
|---|
| 2026.08.03 | ₩5,284 | ₩5,512 | ₩5,150 | ₩5,284 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩5,284 | ₩5,351 | ₩5,163 | ₩5,284 | 0.00% | 5천 |
|---|
| 2026.07.30 | ₩5,405 | ₩5,418 | ₩5,364 | ₩5,364 | -0.74% | 9.6천 |
|---|
| 2026.07.29 | ₩5,418 | ₩5,431 | ₩5,230 | ₩5,284 | -2.48% | 1.7만 |
|---|
| 2026.07.28 | ₩5,163 | ₩5,364 | ₩5,163 | ₩5,364 | +3.90% | 2.7천 |
|---|
| 2026.07.27 | ₩4,962 | ₩5,418 | ₩4,881 | ₩5,405 | +8.92% | 2.2만 |
|---|
| 2026.07.24 | ₩4,949 | ₩5,190 | ₩4,949 | ₩4,975 | +0.54% | 8.9천 |
|---|
| 2026.07.23 | ₩5,257 | ₩5,431 | ₩4,881 | ₩4,881 | -7.14% | 1만 |
|---|
| 2026.07.22 | ₩5,244 | ₩5,257 | ₩5,029 | ₩5,244 | 0.00% | 1만 |
|---|
| 2026.07.21 | ₩5,337 | ₩5,337 | ₩4,908 | ₩5,150 | -3.52% | 1.3만 |
|---|
| 2026.07.20 | ₩5,257 | ₩5,257 | ₩5,083 | ₩5,109 | -2.81% | 1.5만 |
|---|
| 2026.07.17 | ₩5,177 | ₩5,525 | ₩5,177 | ₩5,324 | +2.85% | 1.2만 |
|---|
| 2026.07.16 | ₩5,498 | ₩5,673 | ₩5,324 | ₩5,324 | -3.17% | 5.6천 |
|---|
| 2026.07.15 | ₩5,592 | ₩5,673 | ₩5,485 | ₩5,646 | +0.96% | 2.2만 |
|---|
| 2026.07.14 | ₩5,270 | ₩5,632 | ₩5,177 | ₩5,458 | +3.56% | 8.3천 |
|---|
| 2026.07.13 | ₩5,646 | ₩5,659 | ₩5,257 | ₩5,284 | -6.41% | 1.4만 |
|---|
| 2026.07.10 | ₩5,405 | ₩5,700 | ₩5,337 | ₩5,485 | +1.49% | 3.6천 |
|---|
| 2026.07.09 | ₩5,257 | ₩5,525 | ₩5,257 | ₩5,512 | +4.85% | 1.5만 |
|---|
| 2026.07.08 | ₩5,270 | ₩5,552 | ₩5,190 | ₩5,337 | +1.27% | 6.9천 |
|---|
| 2026.07.07 | ₩5,123 | ₩5,632 | ₩5,123 | ₩5,391 | +5.24% | 3천 |
|---|
| 2026.07.06 | ₩5,753 | ₩5,753 | ₩5,364 | ₩5,606 | -2.56% | 5.7천 |
|---|
| 2026.07.02 | ₩5,753 | ₩5,753 | ₩5,337 | ₩5,713 | -0.70% | 6.9천 |
|---|
| 2026.07.01 | ₩5,539 | ₩5,887 | ₩5,378 | ₩5,525 | -0.24% | 2.3만 |
|---|
| 2026.06.30 | ₩5,834 | ₩5,928 | ₩5,539 | ₩5,539 | -5.06% | 3만 |
|---|
| 2026.06.29 | ₩5,619 | ₩5,834 | ₩5,498 | ₩5,700 | +1.43% | 7.3만 |
|---|
| 2026.06.26 | ₩5,042 | ₩5,619 | ₩5,042 | ₩5,539 | +9.84% | 6.9만 |
|---|
| 2026.06.25 | ₩4,855 | ₩5,083 | ₩4,855 | ₩4,989 | +2.76% | 3.7천 |
|---|
| 2026.06.24 | ₩5,136 | ₩5,217 | ₩4,627 | ₩5,109 | -0.52% | 8.8천 |
|---|
| 2026.06.23 | ₩5,016 | ₩5,230 | ₩4,788 | ₩5,042 | +0.53% | 1만 |
|---|
| 2026.06.22 | ₩5,069 | ₩5,177 | ₩5,069 | ₩5,177 | +2.12% | 3.7천 |
|---|
| 2026.06.18 | ₩5,123 | ₩5,284 | ₩4,881 | ₩5,042 | -1.57% | 2.6만 |
|---|
| 2026.06.17 | ₩5,177 | ₩5,297 | ₩5,002 | ₩5,150 | -0.52% | 4.7만 |
|---|
| 2026.06.16 | ₩5,150 | ₩5,351 | ₩4,975 | ₩5,217 | +1.30% | 2.2만 |
|---|
| 2026.06.15 | ₩5,364 | ₩5,364 | ₩4,788 | ₩4,975 | -7.25% | 1.8만 |
|---|
| 2026.06.12 | ₩4,881 | ₩5,364 | ₩4,855 | ₩5,056 | +3.57% | 2.3만 |
|---|
| 2026.06.11 | ₩5,016 | ₩5,217 | ₩4,814 | ₩4,814 | -4.01% | 5천 |
|---|
| 2026.06.10 | ₩4,922 | ₩5,177 | ₩4,788 | ₩5,029 | +2.18% | 9천 |
|---|
| 2026.06.09 | ₩5,096 | ₩5,337 | ₩5,002 | ₩5,002 | -1.84% | 1.2만 |
|---|
| 2026.06.08 | ₩5,136 | ₩5,364 | ₩5,056 | ₩5,056 | -1.57% | 8.1천 |
|---|
| 2026.06.05 | ₩5,311 | ₩5,324 | ₩4,935 | ₩5,002 | -5.81% | 5.3만 |
|---|
| 2026.06.04 | ₩5,163 | ₩5,431 | ₩5,123 | ₩5,270 | +2.08% | 9.9천 |
|---|
| 2026.06.03 | ₩5,297 | ₩5,324 | ₩5,203 | ₩5,230 | -1.27% | 3.2만 |
|---|
| 2026.06.02 | ₩5,364 | ₩5,632 | ₩5,324 | ₩5,378 | +0.25% | 11.3만 |
|---|
| 2026.06.01 | ₩4,573 | ₩5,539 | ₩4,573 | ₩5,324 | +16.42% | 14.1만 |
|---|
| 2026.05.29 | ₩4,291 | ₩4,654 | ₩4,291 | ₩4,640 | +8.12% | 2.8만 |
|---|
| 2026.05.28 | ₩4,493 | ₩4,493 | ₩4,251 | ₩4,426 | -1.49% | 1.3만 |
|---|
| 2026.05.27 | ₩4,372 | ₩4,372 | ₩4,251 | ₩4,358 | -0.31% | 2.3만 |
|---|
| 2026.05.26 | ₩4,224 | ₩4,372 | ₩4,224 | ₩4,305 | +1.90% | 9.7천 |
|---|
| 2026.05.22 | ₩4,224 | ₩4,238 | ₩4,171 | ₩4,198 | -0.63% | 6.4천 |
|---|
| 2026.05.21 | ₩4,224 | ₩4,291 | ₩4,224 | ₩4,265 | +0.95% | 2천 |
|---|
| 2026.05.20 | ₩4,198 | ₩4,291 | ₩4,090 | ₩4,291 | +2.24% | 7.5천 |
|---|
| 2026.05.19 | ₩4,211 | ₩4,251 | ₩4,130 | ₩4,157 | -1.27% | 4.6천 |
|---|
| 2026.05.18 | ₩4,265 | ₩4,426 | ₩4,198 | ₩4,198 | -1.57% | 3.7천 |
|---|
| 2026.05.15 | ₩4,265 | ₩4,399 | ₩4,157 | ₩4,305 | +0.94% | 1.1만 |
|---|
| 2026.05.14 | ₩4,238 | ₩4,238 | ₩4,144 | ₩4,211 | -0.63% | 1.1만 |
|---|
| 2026.05.13 | ₩4,291 | ₩4,291 | ₩4,171 | ₩4,184 | -2.50% | 7천 |
|---|
| 2026.05.12 | ₩4,291 | ₩4,291 | ₩4,184 | ₩4,291 | 0.00% | 3.5천 |
|---|
| 2026.05.11 | ₩4,506 | ₩4,627 | ₩4,224 | ₩4,399 | -2.38% | 2.7만 |
|---|
| 2026.05.08 | ₩4,627 | ₩4,627 | ₩4,385 | ₩4,546 | -1.74% | 3.7만 |
|---|
| 2026.05.07 | ₩4,291 | ₩4,399 | ₩4,211 | ₩4,358 | +1.56% | 7.3천 |
|---|
| 2026.05.06 | ₩4,010 | ₩4,452 | ₩3,996 | ₩4,305 | +7.36% | 5.5만 |
|---|
| 2026.05.05 | ₩3,916 | ₩4,023 | ₩3,889 | ₩3,889 | -0.68% | 2.4만 |
|---|
| 2026.05.04 | ₩3,956 | ₩4,010 | ₩3,903 | ₩3,903 | -1.36% | 1.9천 |
|---|
| 2026.05.01 | ₩3,916 | ₩3,929 | ₩3,795 | ₩3,929 | +0.34% | 4.6천 |
|---|
| 2026.04.30 | ₩3,862 | ₩3,956 | ₩3,809 | ₩3,809 | -1.39% | 6천 |
|---|
| 2026.04.29 | ₩3,822 | ₩3,956 | ₩3,782 | ₩3,956 | +3.51% | 4.1천 |
|---|
| 2026.04.28 | ₩3,956 | ₩3,956 | ₩3,795 | ₩3,795 | -4.07% | 6.2천 |
|---|
| 2026.04.27 | ₩4,023 | ₩4,023 | ₩3,956 | ₩3,956 | -1.67% | 6.1천 |
|---|
| 2026.04.24 | ₩3,956 | ₩3,996 | ₩3,956 | ₩3,996 | +1.02% | 1.6천 |
|---|
| 2026.04.23 | ₩3,768 | ₩3,903 | ₩3,742 | ₩3,889 | +3.20% | 4.6만 |
|---|
| 2026.04.22 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,822 | -1.72% | 5.7천 |
|---|
| 2026.04.21 | ₩3,862 | ₩3,862 | ₩3,809 | ₩3,809 | -1.39% | 5.8천 |
|---|
| 2026.04.20 | ₩3,742 | ₩3,889 | ₩3,648 | ₩3,795 | +1.43% | 3.3만 |
|---|
| 2026.04.17 | ₩3,688 | ₩3,809 | ₩3,567 | ₩3,742 | +1.45% | 3.1만 |
|---|
| 2026.04.16 | ₩3,621 | ₩3,688 | ₩3,607 | ₩3,688 | +1.85% | 5.2천 |
|---|
| 2026.04.15 | ₩3,675 | ₩3,675 | ₩3,514 | ₩3,675 | 0.00% | 8.5천 |
|---|
| 2026.04.14 | ₩3,728 | ₩3,728 | ₩3,540 | ₩3,540 | -5.04% | 9.7천 |
|---|
| 2026.04.13 | ₩3,634 | ₩3,755 | ₩3,634 | ₩3,661 | +0.74% | 6천 |
|---|
| 2026.04.10 | ₩3,675 | ₩3,742 | ₩3,621 | ₩3,688 | +0.36% | 3천 |
|---|
| 2026.04.09 | ₩3,634 | ₩3,728 | ₩3,607 | ₩3,621 | -0.37% | 9.4천 |
|---|
| 2026.04.08 | ₩3,728 | ₩3,728 | ₩3,567 | ₩3,567 | -4.32% | 7.1천 |
|---|
| 2026.04.07 | ₩3,728 | ₩3,755 | ₩3,607 | ₩3,607 | -3.24% | 3.7천 |
|---|
| 2026.04.06 | ₩3,742 | ₩3,903 | ₩3,648 | ₩3,648 | -2.51% | 9.5천 |
|---|
| 2026.04.02 | ₩3,755 | ₩3,822 | ₩3,607 | ₩3,809 | +1.43% | 2.7만 |
|---|
| 2026.04.01 | ₩3,634 | ₩3,715 | ₩3,621 | ₩3,648 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩3,527 | ₩3,809 | ₩3,527 | ₩3,661 | +3.80% | 6천 |
|---|
| 2026.03.30 | ₩3,607 | ₩3,701 | ₩3,540 | ₩3,607 | 0.00% | 1.9만 |
|---|
| 2026.03.27 | ₩3,621 | ₩3,621 | ₩3,554 | ₩3,607 | -0.37% | 1.1만 |
|---|
| 2026.03.26 | ₩3,809 | ₩3,809 | ₩3,607 | ₩3,715 | -2.46% | 4.5천 |
|---|
| 2026.03.25 | ₩3,594 | ₩3,675 | ₩3,514 | ₩3,567 | -0.75% | 1.2만 |
|---|
| 2026.03.24 | ₩3,701 | ₩3,755 | ₩3,567 | ₩3,581 | -3.26% | 1.3만 |
|---|
| 2026.03.23 | ₩3,594 | ₩3,661 | ₩3,527 | ₩3,648 | +1.49% | 1.4만 |
|---|
| 2026.03.20 | ₩3,755 | ₩3,795 | ₩3,581 | ₩3,648 | -2.86% | 1만 |
|---|
| 2026.03.19 | ₩3,648 | ₩3,701 | ₩3,594 | ₩3,688 | +1.10% | 9.8천 |
|---|
| 2026.03.18 | ₩3,768 | ₩3,768 | ₩3,594 | ₩3,594 | -4.63% | 4.2천 |
|---|
| 2026.03.17 | ₩3,688 | ₩3,688 | ₩3,567 | ₩3,594 | -2.55% | 9천 |
|---|
| 2026.03.16 | ₩3,688 | ₩3,809 | ₩3,688 | ₩3,688 | 0.00% | 8.5천 |
|---|
| 2026.03.13 | ₩3,822 | ₩3,822 | ₩3,607 | ₩3,742 | -2.11% | 1.7만 |
|---|
| 2026.03.12 | ₩3,809 | ₩3,809 | ₩3,742 | ₩3,795 | -0.35% | 2.8천 |
|---|
| 2026.03.11 | ₩3,835 | ₩3,835 | ₩3,755 | ₩3,768 | -1.75% | 5.6천 |
|---|
| 2026.03.10 | ₩3,795 | ₩3,876 | ₩3,782 | ₩3,782 | -0.35% | 3.4천 |
|---|
| 2026.03.09 | ₩3,795 | ₩3,862 | ₩3,795 | ₩3,862 | +1.77% | 700 |
|---|
| 2026.03.06 | ₩3,862 | ₩3,862 | ₩3,768 | ₩3,795 | -1.74% | 8.3천 |
|---|
| 2026.03.05 | ₩3,876 | ₩3,876 | ₩3,755 | ₩3,768 | -2.77% | 900 |
|---|
| 2026.03.04 | ₩3,795 | ₩3,889 | ₩3,795 | ₩3,862 | +1.77% | 1.1만 |
|---|
| 2026.03.03 | ₩3,943 | ₩3,943 | ₩3,742 | ₩3,835 | -2.72% | 7.4천 |
|---|
| 2026.03.02 | ₩3,849 | ₩3,889 | ₩3,809 | ₩3,809 | -1.05% | 7.8천 |
|---|
| 2026.02.27 | ₩3,956 | ₩3,956 | ₩3,849 | ₩3,862 | -2.37% | 2.8만 |
|---|
| 2026.02.26 | ₩4,144 | ₩4,144 | ₩3,929 | ₩3,996 | -3.56% | 1.8만 |
|---|
| 2026.02.25 | ₩4,090 | ₩4,157 | ₩4,037 | ₩4,157 | +1.64% | 6.2천 |
|---|
| 2026.02.24 | ₩4,104 | ₩4,198 | ₩4,023 | ₩4,130 | +0.65% | 8.8천 |
|---|
| 2026.02.23 | ₩4,332 | ₩4,332 | ₩4,077 | ₩4,077 | -5.88% | 4.4천 |
|---|
| 2026.02.20 | ₩4,171 | ₩4,345 | ₩4,171 | ₩4,291 | +2.89% | 9.1천 |
|---|
| 2026.02.19 | ₩4,023 | ₩4,198 | ₩4,023 | ₩4,198 | +4.33% | 7.5천 |
|---|
| 2026.02.18 | ₩4,104 | ₩4,104 | ₩3,943 | ₩3,943 | -3.92% | 1.6천 |
|---|
| 2026.02.17 | ₩4,090 | ₩4,104 | ₩4,010 | ₩4,063 | -0.66% | 1.3만 |
|---|
| 2026.02.13 | ₩4,184 | ₩4,211 | ₩3,983 | ₩4,144 | -0.96% | 8천 |
|---|
| 2026.02.12 | ₩4,345 | ₩4,358 | ₩4,023 | ₩4,224 | -2.78% | 2.5만 |
|---|
| 2026.02.11 | ₩4,063 | ₩4,345 | ₩4,063 | ₩4,345 | +6.93% | 1.3만 |
|---|
| 2026.02.10 | ₩4,104 | ₩4,198 | ₩3,970 | ₩4,050 | -1.31% | 7.9천 |
|---|
| 2026.02.09 | ₩4,211 | ₩4,251 | ₩3,956 | ₩4,117 | -2.23% | 2.4만 |
|---|
| 2026.02.06 | ₩3,943 | ₩4,305 | ₩3,916 | ₩4,171 | +5.78% | 2.1만 |
|---|
| 2026.02.05 | ₩3,795 | ₩3,970 | ₩3,795 | ₩3,956 | +4.24% | 2.5만 |
|---|
| 2026.02.04 | ₩3,822 | ₩3,916 | ₩3,755 | ₩3,903 | +2.11% | 5.8만 |
|---|
| 2026.02.03 | ₩3,916 | ₩3,916 | ₩3,809 | ₩3,903 | -0.34% | 6.5천 |
|---|
| 2026.02.02 | ₩3,822 | ₩3,996 | ₩3,701 | ₩3,876 | +1.40% | 1.3만 |
|---|
| 2026.01.30 | ₩3,889 | ₩3,970 | ₩3,701 | ₩3,795 | -2.41% | 1.3만 |
|---|
| 2026.01.29 | ₩3,849 | ₩3,929 | ₩3,675 | ₩3,889 | +1.05% | 1.7만 |
|---|
| 2026.01.28 | ₩3,715 | ₩3,862 | ₩3,715 | ₩3,862 | +3.97% | 1.4만 |
|---|
| 2026.01.27 | ₩3,742 | ₩3,822 | ₩3,701 | ₩3,701 | -1.08% | 8.7천 |
|---|
| 2026.01.26 | ₩3,728 | ₩3,835 | ₩3,648 | ₩3,701 | -0.72% | 2.1만 |
|---|
| 2026.01.23 | ₩3,688 | ₩3,742 | ₩3,688 | ₩3,688 | 0.00% | 4.5천 |
|---|
| 2026.01.22 | ₩3,755 | ₩3,755 | ₩3,634 | ₩3,688 | -1.79% | 6.5천 |
|---|
| 2026.01.21 | ₩3,675 | ₩3,742 | ₩3,621 | ₩3,634 | -1.09% | 7.8천 |
|---|
| 2026.01.20 | ₩3,581 | ₩3,715 | ₩3,554 | ₩3,621 | +1.12% | 1.9만 |
|---|
| 2026.01.16 | ₩3,715 | ₩3,742 | ₩3,581 | ₩3,607 | -2.89% | 1.6만 |
|---|
| 2026.01.15 | ₩3,715 | ₩3,715 | ₩3,675 | ₩3,715 | 0.00% | 8.6천 |
|---|
| 2026.01.14 | ₩3,728 | ₩3,728 | ₩3,621 | ₩3,675 | -1.44% | 9.2천 |
|---|
| 2026.01.13 | ₩3,715 | ₩3,728 | ₩3,675 | ₩3,701 | -0.36% | 3.6천 |
|---|
| 2026.01.12 | ₩3,715 | ₩3,715 | ₩3,581 | ₩3,634 | -2.17% | 1.6만 |
|---|
| 2026.01.09 | ₩3,581 | ₩3,648 | ₩3,447 | ₩3,554 | -0.75% | 1.9만 |
|---|
| 2026.01.08 | ₩3,621 | ₩3,621 | ₩3,540 | ₩3,621 | 0.00% | 3천 |
|---|
| 2026.01.07 | ₩3,621 | ₩3,648 | ₩3,567 | ₩3,607 | -0.37% | 1.1만 |
|---|
| 2026.01.06 | ₩3,701 | ₩3,755 | ₩3,621 | ₩3,634 | -1.81% | 2.6만 |
|---|
| 2026.01.05 | ₩3,728 | ₩3,755 | ₩3,688 | ₩3,728 | 0.00% | 2.2만 |
|---|
| 2026.01.02 | ₩3,742 | ₩3,742 | ₩3,540 | ₩3,728 | -0.36% | 7.5천 |
|---|
| 2025.12.31 | ₩3,527 | ₩3,742 | ₩3,527 | ₩3,742 | +6.08% | 5.2만 |
|---|
| 2025.12.30 | ₩3,366 | ₩3,540 | ₩3,366 | ₩3,527 | +4.78% | 3.9만 |
|---|
| 2025.12.29 | ₩3,379 | ₩3,460 | ₩3,299 | ₩3,460 | +2.38% | 2.8만 |
|---|
| 2025.12.26 | ₩3,473 | ₩3,540 | ₩3,366 | ₩3,460 | -0.39% | 9.3천 |
|---|
| 2025.12.24 | ₩3,500 | ₩3,540 | ₩3,379 | ₩3,447 | -1.53% | 2.1만 |
|---|
| 2025.12.23 | ₩3,581 | ₩3,621 | ₩3,433 | ₩3,540 | -1.12% | 9.8만 |
|---|
| 2025.12.22 | ₩3,433 | ₩3,728 | ₩3,433 | ₩3,648 | +6.25% | 2.7만 |
|---|
| 2025.12.19 | ₩3,312 | ₩3,514 | ₩3,259 | ₩3,500 | +5.67% | 12.9만 |
|---|
| 2025.12.18 | ₩3,353 | ₩3,433 | ₩3,326 | ₩3,326 | -0.80% | 1.3만 |
|---|
| 2025.12.17 | ₩3,299 | ₩3,353 | ₩3,245 | ₩3,259 | -1.22% | 3.7만 |
|---|
| 2025.12.16 | ₩3,245 | ₩3,353 | ₩3,219 | ₩3,272 | +0.83% | 3.3만 |
|---|
| 2025.12.15 | ₩3,420 | ₩3,460 | ₩3,245 | ₩3,245 | -5.10% | 7.5만 |
|---|
| 2025.12.12 | ₩3,433 | ₩3,500 | ₩3,379 | ₩3,406 | -0.78% | 1.6만 |
|---|
| 2025.12.11 | ₩3,406 | ₩3,554 | ₩3,353 | ₩3,447 | +1.18% | 10.3만 |
|---|
| 2025.12.10 | ₩3,420 | ₩3,554 | ₩3,379 | ₩3,527 | +3.14% | 2.2만 |
|---|
| 2025.12.09 | ₩3,353 | ₩3,554 | ₩3,353 | ₩3,379 | +0.80% | 7.2만 |
|---|
| 2025.12.08 | ₩3,406 | ₩3,527 | ₩3,379 | ₩3,379 | -0.79% | 3.5만 |
|---|
| 2025.12.05 | ₩3,581 | ₩3,581 | ₩3,406 | ₩3,406 | -4.87% | 1.1만 |
|---|
| 2025.12.04 | ₩3,393 | ₩3,594 | ₩3,353 | ₩3,527 | +3.95% | 8.9천 |
|---|
| 2025.12.03 | ₩3,540 | ₩3,581 | ₩3,379 | ₩3,379 | -4.55% | 6.9천 |
|---|
| 2025.12.02 | ₩3,500 | ₩3,594 | ₩3,420 | ₩3,500 | 0.00% | 7.8천 |
|---|
| 2025.12.01 | ₩3,420 | ₩3,581 | ₩3,420 | ₩3,500 | +2.35% | 6.6천 |
|---|
| 2025.11.28 | ₩3,701 | ₩3,701 | ₩3,259 | ₩3,487 | -5.80% | 6만 |
|---|
| 2025.11.26 | ₩3,487 | ₩3,661 | ₩3,487 | ₩3,648 | +4.62% | 4.7만 |
|---|
| 2025.11.25 | ₩3,500 | ₩3,688 | ₩3,487 | ₩3,514 | +0.38% | 2만 |
|---|
| 2025.11.24 | ₩3,514 | ₩3,621 | ₩3,514 | ₩3,607 | +2.67% | 8.6천 |
|---|
| 2025.11.21 | ₩3,500 | ₩3,755 | ₩3,500 | ₩3,527 | +0.77% | 2.4만 |
|---|
| 2025.11.20 | ₩3,621 | ₩3,648 | ₩3,433 | ₩3,500 | -3.33% | 1.3만 |
|---|
| 2025.11.19 | ₩3,581 | ₩3,648 | ₩3,272 | ₩3,527 | -1.50% | 10.4만 |
|---|
| 2025.11.18 | ₩3,634 | ₩3,876 | ₩3,353 | ₩3,433 | -5.54% | 3.3만 |
|---|
| 2025.11.17 | ₩3,782 | ₩3,889 | ₩3,634 | ₩3,634 | -3.90% | 3.6만 |
|---|
| 2025.11.14 | ₩3,768 | ₩3,943 | ₩3,768 | ₩3,809 | +1.07% | 9.7천 |
|---|
| 2025.11.13 | ₩3,876 | ₩3,889 | ₩3,822 | ₩3,822 | -1.38% | 1.2만 |
|---|
| 2025.11.12 | ₩3,903 | ₩3,956 | ₩3,862 | ₩3,876 | -0.69% | 1.2만 |
|---|
| 2025.11.11 | ₩3,916 | ₩4,023 | ₩3,916 | ₩3,983 | +1.71% | 3.1천 |
|---|
| 2025.11.10 | ₩3,983 | ₩4,010 | ₩3,903 | ₩3,970 | -0.34% | 3.5만 |
|---|
| 2025.11.07 | ₩3,849 | ₩3,996 | ₩3,809 | ₩3,916 | +1.74% | 2.3만 |
|---|
| 2025.11.06 | ₩3,956 | ₩3,996 | ₩3,862 | ₩3,889 | -1.69% | 1.9만 |
|---|
| 2025.11.05 | ₩4,130 | ₩4,157 | ₩3,862 | ₩3,970 | -3.90% | 4만 |
|---|
| 2025.11.04 | ₩4,452 | ₩4,640 | ₩4,439 | ₩4,573 | +2.71% | 6.4천 |
|---|
| 2025.11.03 | ₩4,761 | ₩4,761 | ₩4,479 | ₩4,519 | -5.07% | 4.2천 |
|---|
| 2025.10.31 | ₩4,479 | ₩4,774 | ₩4,479 | ₩4,774 | +6.59% | 1.4만 |
|---|
| 2025.10.30 | ₩4,801 | ₩4,801 | ₩4,506 | ₩4,600 | -4.19% | 1만 |
|---|
| 2025.10.29 | ₩4,613 | ₩4,881 | ₩4,506 | ₩4,814 | +4.36% | 7.7만 |
|---|
| 2025.10.28 | ₩4,412 | ₩4,734 | ₩4,412 | ₩4,640 | +5.17% | 4.6만 |
|---|
| 2025.10.27 | ₩4,412 | ₩4,519 | ₩4,265 | ₩4,399 | -0.30% | 9.1만 |
|---|
| 2025.10.24 | ₩4,426 | ₩4,519 | ₩4,358 | ₩4,358 | -1.52% | 4.9만 |
|---|
| 2025.10.23 | ₩4,251 | ₩4,426 | ₩4,251 | ₩4,412 | +3.79% | 3.1만 |
|---|
| 2025.10.22 | ₩4,358 | ₩4,479 | ₩4,332 | ₩4,332 | -0.62% | 2.4만 |
|---|
| 2025.10.21 | ₩4,426 | ₩4,466 | ₩4,291 | ₩4,426 | 0.00% | 2.1만 |
|---|
| 2025.10.20 | ₩4,412 | ₩4,479 | ₩4,291 | ₩4,372 | -0.91% | 1.2만 |
|---|
| 2025.10.17 | ₩4,305 | ₩4,452 | ₩4,211 | ₩4,211 | -2.18% | 1.8만 |
|---|
| 2025.10.16 | ₩4,439 | ₩4,560 | ₩4,238 | ₩4,318 | -2.72% | 2만 |
|---|
| 2025.10.15 | ₩4,426 | ₩4,533 | ₩4,305 | ₩4,426 | 0.00% | 7.9천 |
|---|
| 2025.10.14 | ₩4,318 | ₩4,466 | ₩4,291 | ₩4,412 | +2.17% | 1만 |
|---|
| 2025.10.13 | ₩4,077 | ₩4,493 | ₩4,077 | ₩4,291 | +5.26% | 3만 |
|---|
| 2025.10.10 | ₩4,466 | ₩4,466 | ₩4,211 | ₩4,305 | -3.60% | 1.3만 |
|---|