코리아써키트 (007810)

007810
🏛️ 대한민국 →
16,560.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 31,100.00 32,800.00 30,700.00 31,200.00 0.9M
2021-12-29 30,250.00 33,000.00 30,250.00 30,900.00 1.6M
2021-12-28 29,600.00 30,850.00 28,500.00 30,250.00 1.1M
2021-12-27 29,000.00 30,500.00 28,300.00 29,800.00 1.1M
2021-12-26 28,600.00 28,600.00 28,600.00 28,600.00 0.0M
2021-12-24 28,450.00 29,500.00 27,500.00 28,600.00 0.9M
2021-12-23 25,800.00 28,400.00 25,650.00 28,250.00 2.4M
2021-12-22 24,000.00 26,200.00 23,450.00 25,500.00 1.8M
2021-12-21 23,550.00 23,700.00 22,550.00 23,600.00 0.5M
2021-12-20 23,150.00 24,200.00 22,450.00 23,150.00 0.6M
2021-12-19 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2021-12-17 22,850.00 24,050.00 22,650.00 23,200.00 0.8M
2021-12-16 22,600.00 23,400.00 22,400.00 22,850.00 0.5M
2021-12-15 22,650.00 22,650.00 21,650.00 22,100.00 0.4M
2021-12-14 22,600.00 23,150.00 21,850.00 22,650.00 0.6M
2021-12-13 23,250.00 23,350.00 22,400.00 22,450.00 0.5M
2021-12-10 22,850.00 23,300.00 22,700.00 23,200.00 0.3M
2021-12-09 22,900.00 23,800.00 22,300.00 23,100.00 0.7M
2021-12-08 23,550.00 23,800.00 22,800.00 22,900.00 0.6M
2021-12-07 25,500.00 25,550.00 23,000.00 23,100.00 1.8M
2021-12-06 22,600.00 25,500.00 22,500.00 25,400.00 2.0M
2021-12-03 23,150.00 23,300.00 22,400.00 23,200.00 0.5M
2021-12-02 22,850.00 23,850.00 22,700.00 23,150.00 0.6M
2021-12-01 23,200.00 23,800.00 21,400.00 23,350.00 1.3M
2021-11-30 23,400.00 24,350.00 22,500.00 22,950.00 1.1M
2021-11-29 22,250.00 23,450.00 22,050.00 22,900.00 0.8M
2021-11-28 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2021-11-26 24,350.00 24,900.00 22,850.00 22,950.00 1.4M
2021-11-25 21,750.00 24,750.00 21,550.00 24,600.00 3.5M
2021-11-24 21,700.00 22,550.00 20,900.00 21,400.00 1.1M
2021-11-23 22,300.00 23,750.00 20,750.00 21,650.00 2.1M
2021-11-22 22,600.00 23,050.00 21,500.00 22,300.00 0.8M
2021-11-21 22,750.00 22,750.00 22,750.00 22,750.00 0.0M
2021-11-19 23,000.00 23,450.00 22,000.00 22,750.00 0.7M
2021-11-18 22,750.00 23,650.00 22,350.00 23,200.00 0.8M
2021-11-17 20,400.00 23,550.00 20,350.00 22,800.00 3.3M
2021-11-16 21,250.00 21,350.00 19,700.00 20,450.00 1.3M
2021-11-15 20,750.00 21,700.00 20,000.00 20,350.00 1.6M
2021-11-12 19,850.00 20,950.00 18,950.00 20,300.00 1.9M
2021-11-11 18,200.00 19,750.00 18,050.00 19,600.00 1.7M
2021-11-10 17,550.00 18,550.00 17,300.00 18,450.00 1.6M
2021-11-09 16,500.00 17,750.00 16,450.00 17,550.00 1.3M
2021-11-08 17,250.00 17,550.00 16,450.00 16,650.00 1.1M
2021-11-05 16,850.00 17,250.00 16,000.00 16,950.00 1.5M
2021-11-04 15,800.00 16,550.00 15,650.00 16,500.00 1.1M
2021-11-03 16,150.00 16,250.00 15,300.00 15,500.00 0.5M
2021-11-02 15,800.00 16,100.00 15,700.00 15,900.00 0.3M
2021-11-01 15,900.00 16,150.00 15,400.00 15,700.00 0.4M
2021-10-31 15,750.00 15,750.00 15,750.00 15,750.00 0.0M
2021-10-29 15,950.00 16,550.00 15,700.00 15,750.00 0.8M
2021-10-28 15,700.00 16,150.00 15,450.00 15,650.00 0.8M
2021-10-27 15,400.00 15,950.00 15,300.00 15,700.00 0.6M
2021-10-26 14,900.00 16,150.00 14,700.00 15,450.00 1.9M
2021-10-25 13,800.00 15,000.00 13,750.00 14,750.00 1.0M
2021-10-24 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2021-10-22 13,200.00 14,100.00 13,200.00 13,850.00 0.4M
2021-10-21 13,400.00 13,450.00 13,100.00 13,200.00 0.1M
2021-10-20 13,700.00 13,850.00 13,350.00 13,450.00 0.2M
2021-10-19 13,900.00 13,900.00 13,650.00 13,650.00 0.1M
2021-10-18 13,750.00 13,950.00 13,550.00 13,800.00 0.1M
2021-10-15 13,900.00 13,900.00 13,600.00 13,850.00 0.2M
2021-10-14 13,600.00 13,850.00 13,500.00 13,750.00 0.2M
2021-10-13 13,700.00 13,950.00 13,400.00 13,550.00 0.2M
2021-10-12 13,250.00 13,650.00 13,050.00 13,400.00 0.2M
2021-10-11 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-10-08 13,800.00 13,800.00 13,250.00 13,500.00 0.4M
2021-10-07 12,900.00 14,350.00 12,900.00 13,850.00 1.7M
2021-10-06 13,250.00 13,400.00 12,700.00 12,750.00 0.4M
2021-10-05 13,100.00 13,200.00 12,500.00 12,700.00 0.4M
2021-10-04 13,450.00 13,450.00 13,450.00 13,450.00 0.0M
2021-10-01 14,750.00 15,250.00 13,450.00 13,450.00 2.9M
2021-09-30 12,850.00 13,100.00 12,700.00 13,050.00 0.1M
2021-09-29 12,800.00 12,950.00 12,500.00 12,850.00 0.3M
2021-09-28 13,900.00 13,950.00 13,050.00 13,100.00 0.4M
2021-09-27 14,050.00 14,050.00 13,750.00 13,900.00 0.1M
2021-09-24 14,250.00 14,300.00 14,000.00 14,150.00 0.1M
2021-09-23 14,200.00 14,250.00 13,900.00 14,050.00 0.1M
2021-09-22 14,350.00 14,350.00 14,350.00 14,350.00 0.0M
2021-09-17 14,150.00 14,550.00 13,900.00 14,350.00 0.2M
2021-09-16 14,300.00 14,350.00 13,950.00 14,150.00 0.2M
2021-09-15 14,750.00 14,800.00 14,100.00 14,250.00 0.4M
2021-09-14 14,700.00 14,900.00 14,550.00 14,800.00 0.1M
2021-09-13 15,300.00 15,400.00 14,600.00 14,650.00 0.3M
2021-09-10 15,150.00 15,350.00 14,800.00 15,300.00 0.3M
2021-09-09 14,850.00 15,300.00 14,750.00 15,100.00 0.3M
2021-09-08 14,900.00 15,000.00 14,600.00 14,950.00 0.3M
2021-09-07 15,100.00 15,150.00 14,750.00 15,000.00 0.2M
2021-09-06 15,250.00 15,250.00 14,950.00 15,100.00 0.1M
2021-09-03 15,250.00 15,450.00 15,100.00 15,250.00 0.2M
2021-09-02 15,600.00 15,750.00 15,150.00 15,150.00 0.5M
2021-09-01 16,000.00 16,000.00 15,550.00 15,650.00 0.3M
2021-08-31 15,700.00 16,000.00 15,450.00 15,950.00 0.3M
2021-08-30 15,600.00 15,800.00 15,250.00 15,600.00 0.3M
2021-08-27 15,400.00 15,600.00 15,000.00 15,450.00 0.3M
2021-08-26 15,300.00 15,550.00 15,200.00 15,300.00 0.5M
2021-08-25 14,850.00 15,400.00 14,550.00 15,050.00 0.6M
2021-08-24 14,750.00 15,000.00 14,300.00 14,600.00 0.5M
2021-08-23 14,700.00 14,850.00 14,450.00 14,550.00 0.2M
2021-08-20 14,600.00 15,100.00 14,300.00 14,500.00 0.8M
2021-08-19 14,400.00 14,900.00 14,250.00 14,300.00 0.3M
2021-08-18 14,050.00 14,850.00 13,900.00 14,750.00 0.5M
2021-08-17 15,100.00 15,150.00 14,200.00 14,750.00 0.6M
2021-08-16 15,100.00 15,100.00 15,100.00 15,100.00 0.0M
2021-08-13 15,800.00 15,800.00 14,700.00 15,100.00 0.8M
2021-08-12 15,750.00 16,000.00 15,500.00 15,950.00 0.4M
2021-08-11 16,400.00 16,400.00 15,700.00 15,900.00 0.6M
2021-08-10 16,800.00 16,950.00 16,150.00 16,550.00 0.7M
2021-08-09 16,400.00 16,900.00 16,250.00 16,700.00 1.1M
2021-08-06 16,050.00 16,400.00 15,550.00 16,100.00 0.8M
2021-08-05 15,100.00 15,900.00 14,900.00 15,900.00 1.0M
2021-08-04 15,000.00 15,200.00 14,550.00 15,050.00 0.3M
2021-08-03 15,100.00 15,450.00 14,850.00 14,900.00 0.3M
2021-08-02 15,450.00 15,450.00 14,900.00 15,200.00 0.3M
2021-08-01 15,200.00 15,200.00 15,200.00 15,200.00 0.0M
2021-07-30 15,000.00 15,550.00 14,900.00 15,200.00 0.6M
2021-07-29 14,900.00 15,050.00 14,650.00 14,950.00 0.2M
2021-07-28 14,800.00 15,100.00 14,700.00 14,800.00 0.3M
2021-07-27 14,600.00 15,200.00 14,550.00 14,900.00 0.4M
2021-07-26 15,100.00 15,150.00 14,300.00 14,400.00 0.4M
2021-07-23 15,250.00 15,300.00 14,900.00 15,000.00 0.2M
2021-07-22 15,000.00 15,250.00 14,900.00 15,250.00 0.4M
2021-07-21 15,300.00 15,350.00 14,750.00 14,850.00 0.4M
2021-07-20 14,450.00 15,250.00 14,300.00 15,200.00 1.2M
2021-07-19 14,700.00 14,900.00 14,450.00 14,700.00 0.4M
2021-07-18 14,950.00 14,950.00 14,950.00 14,950.00 0.0M
2021-07-16 14,850.00 15,000.00 14,350.00 14,950.00 0.9M
2021-07-15 14,100.00 15,050.00 14,050.00 14,850.00 3.6M
2021-07-14 13,650.00 13,800.00 13,450.00 13,700.00 0.1M
2021-07-13 13,400.00 13,750.00 13,350.00 13,700.00 0.2M
2021-07-12 13,250.00 13,400.00 13,200.00 13,400.00 0.1M
2021-07-09 13,350.00 13,400.00 13,000.00 13,200.00 0.2M
2021-07-08 13,700.00 13,800.00 13,350.00 13,550.00 0.1M
2021-07-07 13,900.00 13,950.00 13,600.00 13,800.00 0.1M
2021-07-06 14,000.00 14,000.00 13,800.00 13,850.00 0.2M
2021-07-05 13,700.00 14,000.00 13,450.00 13,900.00 0.2M
2021-07-02 13,700.00 13,800.00 13,600.00 13,700.00 0.1M
2021-07-01 13,900.00 13,950.00 13,500.00 13,650.00 0.1M
2021-06-30 13,850.00 14,000.00 13,700.00 13,800.00 0.2M
2021-06-29 13,350.00 13,900.00 13,350.00 13,850.00 0.4M
2021-06-28 13,350.00 13,500.00 13,250.00 13,350.00 0.1M
2021-06-25 13,450.00 13,650.00 13,350.00 13,350.00 0.1M
2021-06-24 13,200.00 13,500.00 13,000.00 13,300.00 0.1M
2021-06-23 13,550.00 13,600.00 13,150.00 13,200.00 0.2M
2021-06-22 13,600.00 13,750.00 13,350.00 13,450.00 0.1M
2021-06-21 13,550.00 13,850.00 13,350.00 13,500.00 0.3M
2021-06-20 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2021-06-18 13,250.00 13,650.00 13,250.00 13,600.00 0.5M
2021-06-17 12,700.00 13,250.00 12,700.00 13,250.00 0.3M
2021-06-16 12,500.00 12,700.00 12,500.00 12,650.00 0.1M
2021-06-15 12,500.00 12,700.00 12,500.00 12,550.00 0.0M
2021-06-14 12,600.00 12,650.00 12,450.00 12,600.00 0.1M
2021-06-11 12,800.00 12,800.00 12,550.00 12,600.00 0.1M
2021-06-10 12,650.00 12,750.00 12,600.00 12,750.00 0.0M
2021-06-09 12,600.00 12,700.00 12,500.00 12,700.00 0.1M
2021-06-08 12,650.00 12,700.00 12,500.00 12,600.00 0.1M
2021-06-07 12,850.00 13,000.00 12,700.00 12,700.00 0.1M
2021-06-04 12,750.00 12,850.00 12,600.00 12,800.00 0.1M
2021-06-03 12,650.00 12,850.00 12,650.00 12,850.00 0.1M
2021-06-02 12,650.00 12,650.00 12,500.00 12,650.00 0.1M
2021-06-01 12,500.00 12,700.00 12,500.00 12,600.00 0.1M
2021-05-31 12,200.00 12,750.00 12,200.00 12,550.00 0.1M
2021-05-28 12,000.00 12,250.00 12,000.00 12,100.00 0.1M
2021-05-27 12,150.00 12,150.00 11,850.00 12,050.00 0.1M
2021-05-26 12,050.00 12,200.00 11,950.00 12,100.00 0.0M
2021-05-25 12,150.00 12,200.00 11,950.00 12,000.00 0.0M
2021-05-24 12,400.00 12,400.00 12,000.00 12,050.00 0.1M
2021-05-23 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2021-05-21 12,550.00 12,550.00 12,250.00 12,300.00 0.0M
2021-05-20 12,050.00 12,700.00 12,050.00 12,400.00 0.1M
2021-05-18 12,150.00 12,350.00 12,050.00 12,250.00 0.1M
2021-05-17 12,700.00 12,700.00 12,100.00 12,200.00 0.1M
2021-05-14 12,400.00 12,550.00 12,300.00 12,550.00 0.1M
2021-05-13 12,200.00 12,500.00 12,200.00 12,300.00 0.1M
2021-05-12 13,000.00 13,050.00 12,400.00 12,500.00 0.2M
2021-05-11 13,150.00 13,150.00 12,850.00 13,000.00 0.1M
2021-05-10 13,150.00 13,300.00 13,050.00 13,250.00 0.1M
2021-05-09 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2021-05-07 13,100.00 13,150.00 13,000.00 13,100.00 0.1M
2021-05-06 12,950.00 13,050.00 12,750.00 13,000.00 0.1M
2021-05-05 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2021-05-04 12,800.00 13,000.00 12,650.00 12,950.00 0.1M
2021-05-03 12,750.00 13,100.00 12,600.00 12,750.00 0.1M
2021-05-02 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2021-04-30 12,950.00 13,100.00 12,750.00 12,800.00 0.1M
2021-04-29 12,850.00 13,250.00 12,700.00 13,000.00 0.1M
2021-04-28 13,300.00 13,450.00 12,800.00 12,850.00 0.2M
2021-04-27 13,600.00 13,700.00 13,250.00 13,350.00 0.2M
2021-04-26 13,950.00 13,950.00 13,600.00 13,700.00 0.2M
2021-04-23 13,700.00 13,950.00 13,350.00 13,800.00 0.2M
2021-04-22 13,950.00 14,100.00 13,700.00 13,750.00 0.2M
2021-04-21 14,150.00 14,200.00 13,800.00 13,850.00 0.3M
2021-04-20 14,150.00 14,350.00 14,000.00 14,250.00 0.3M
2021-04-19 13,500.00 14,300.00 13,450.00 14,200.00 1.0M
2021-04-18 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-04-16 13,400.00 13,400.00 13,050.00 13,200.00 0.1M
2021-04-15 13,500.00 13,500.00 13,200.00 13,350.00 0.2M
2021-04-14 13,450.00 13,700.00 13,300.00 13,500.00 0.4M
2021-04-13 12,650.00 13,100.00 12,600.00 13,050.00 0.3M
2021-04-12 12,550.00 12,700.00 12,500.00 12,650.00 0.1M
2021-04-11 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-04-09 12,600.00 12,700.00 12,500.00 12,550.00 0.1M
2021-04-08 12,650.00 12,700.00 12,550.00 12,600.00 0.1M
2021-04-07 12,800.00 12,850.00 12,600.00 12,650.00 0.1M
2021-04-06 12,850.00 12,900.00 12,650.00 12,800.00 0.1M
2021-04-05 12,800.00 12,800.00 12,500.00 12,800.00 0.1M
2021-04-04 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2021-04-02 12,700.00 12,750.00 12,600.00 12,700.00 0.1M
2021-04-01 12,400.00 12,550.00 12,300.00 12,550.00 0.1M
2021-03-31 12,500.00 12,550.00 12,200.00 12,350.00 0.1M
2021-03-30 12,300.00 12,500.00 12,250.00 12,450.00 0.1M
2021-03-29 12,450.00 12,500.00 12,200.00 12,250.00 0.2M
2021-03-28 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2021-03-26 12,600.00 12,600.00 12,350.00 12,450.00 0.1M
2021-03-25 12,600.00 12,750.00 12,500.00 12,600.00 0.1M
2021-03-24 12,400.00 12,750.00 12,200.00 12,750.00 0.1M
2021-03-23 13,050.00 13,050.00 12,400.00 12,500.00 0.2M
2021-03-22 13,300.00 13,300.00 12,850.00 12,900.00 0.1M
2021-03-19 12,700.00 13,050.00 12,600.00 13,000.00 0.1M
2021-03-18 13,000.00 13,200.00 12,800.00 12,850.00 0.2M
2021-03-17 13,100.00 13,150.00 12,850.00 12,950.00 0.1M
2021-03-16 13,100.00 13,200.00 12,950.00 13,100.00 0.1M
2021-03-15 12,650.00 13,200.00 12,400.00 12,950.00 0.2M
2021-03-14 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2021-03-12 12,400.00 12,650.00 12,350.00 12,650.00 0.2M
2021-03-11 12,100.00 12,300.00 12,050.00 12,150.00 0.2M
2021-03-10 12,700.00 12,800.00 12,100.00 12,100.00 0.2M
2021-03-09 12,350.00 12,550.00 11,900.00 12,450.00 0.3M
2021-03-08 13,000.00 13,100.00 12,250.00 12,500.00 0.0M
2021-03-05 13,050.00 13,050.00 12,450.00 12,950.00 0.3M
2021-03-04 13,000.00 13,250.00 12,900.00 13,200.00 0.2M
2021-03-03 13,650.00 13,650.00 12,900.00 13,200.00 0.0M
2021-03-02 14,550.00 14,550.00 13,550.00 13,600.00 0.0M
2021-03-01 14,550.00 14,550.00 14,550.00 14,550.00 0.0M
2021-02-26 14,350.00 14,700.00 14,250.00 14,550.00 0.3M
2021-02-25 15,000.00 15,100.00 14,750.00 15,000.00 0.2M
2021-02-24 15,550.00 15,750.00 14,650.00 14,650.00 0.3M
2021-02-23 15,300.00 15,750.00 15,150.00 15,500.00 0.3M
2021-02-22 16,450.00 16,500.00 15,750.00 15,750.00 0.0M
2021-02-21 16,300.00 16,300.00 16,300.00 16,300.00 0.0M
2021-02-19 16,100.00 16,500.00 15,550.00 16,300.00 0.9M
2021-02-18 15,750.00 16,500.00 15,650.00 16,000.00 0.7M
2021-02-17 15,950.00 16,050.00 15,500.00 15,650.00 0.0M
2021-02-16 15,600.00 16,000.00 15,500.00 15,900.00 0.5M
2021-02-15 15,150.00 15,900.00 15,000.00 15,450.00 0.6M
2021-02-14 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2021-02-10 15,250.00 15,250.00 14,850.00 15,000.00 0.2M
2021-02-09 15,200.00 15,400.00 15,050.00 15,250.00 0.0M
2021-02-08 15,600.00 15,650.00 15,150.00 15,150.00 0.3M
2021-02-07 15,350.00 15,350.00 15,350.00 15,350.00 0.0M
2021-02-05 15,750.00 15,850.00 15,150.00 15,350.00 0.3M
2021-02-04 15,550.00 16,000.00 14,900.00 15,850.00 0.8M
2021-02-03 15,650.00 15,950.00 15,400.00 15,600.00 0.4M
2021-02-02 15,350.00 15,650.00 15,000.00 15,500.00 0.4M
2021-02-01 14,650.00 15,300.00 14,500.00 15,000.00 0.6M
2021-01-31 14,450.00 14,450.00 14,450.00 14,450.00 0.0M
2021-01-29 15,400.00 15,450.00 14,350.00 14,450.00 0.8M
2021-01-28 15,350.00 15,550.00 14,950.00 15,200.00 0.0M
2021-01-27 16,600.00 16,800.00 15,600.00 15,700.00 0.0M
2021-01-26 17,050.00 17,300.00 16,450.00 16,600.00 0.0M
2021-01-25 16,900.00 17,350.00 16,700.00 17,300.00 1.0M
2021-01-24 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2021-01-22 17,650.00 17,850.00 16,800.00 17,000.00 1.3M
2021-01-21 17,100.00 18,050.00 16,600.00 17,900.00 4.3M
2021-01-20 14,250.00 18,150.00 14,100.00 17,150.00 10.1M
2021-01-19 13,950.00 14,250.00 13,800.00 14,150.00 0.2M
2021-01-18 14,000.00 14,300.00 13,800.00 13,950.00 0.3M
2021-01-17 14,350.00 14,350.00 14,350.00 14,350.00 0.0M
2021-01-15 14,800.00 14,850.00 14,350.00 14,350.00 0.3M
2021-01-14 14,850.00 15,000.00 14,600.00 14,650.00 0.0M
2021-01-13 15,150.00 15,200.00 14,750.00 14,850.00 0.4M
2021-01-12 14,250.00 15,300.00 14,100.00 14,900.00 1.1M
2021-01-11 14,700.00 14,900.00 14,150.00 14,400.00 0.6M
2021-01-08 14,900.00 14,950.00 14,500.00 14,650.00 0.4M
2021-01-07 14,700.00 15,000.00 14,500.00 14,700.00 0.4M
2021-01-06 15,200.00 15,250.00 14,600.00 14,600.00 0.0M
2021-01-05 15,200.00 15,650.00 14,800.00 14,950.00 0.9M
2021-01-04 14,950.00 15,250.00 14,900.00 15,100.00 0.0M