KOSDAQ · 데이터 출처 Naver Index Close (15:45) · 마지막 업데이트 2026-10-28 15:45:06
| 날짜 | 종가 | 등락률 | 거래량 | 개인 | 외국인 | 기관 |
|---|---|---|---|---|---|---|
| 2026-10-28 | 771.28 | +3.69% | 5.3억 | - | - | - |
| 2026-10-27 | 743.83 | +2.29% | 5.4억 | -1,669 | +202 | +1,505 |
| 2026-10-26 | 727.21 | -3.26% | 4.8억 | +769 | +442 | -1,268 |
| 2026-10-23 | 751.69 | -1.62% | 5.1억 | +659 | -401 | -292 |
| 2026-10-22 | 764.10 | -3.62% | 5.4억 | +2,081 | -1,124 | -957 |
| 2026-10-21 | 792.76 | +1.38% | 5.8억 | +553 | -1,756 | +1,055 |
| 2026-10-20 | 781.97 | -3.33% | 4.9억 | +2,778 | -1,772 | -1,012 |
| 2026-10-19 | 808.89 | +1.78% | 4.5억 | +783 | -1,618 | +686 |
| 2026-10-16 | 794.78 | +4.46% | 4.7억 | -966 | -931 | +1,709 |
| 2026-10-15 | 760.82 | -7.65% | 5.0억 | -748 | +2,223 | -1,609 |
| 2026-10-14 | 823.88 | -1.57% | 4.7억 | +3,835 | -2,128 | -1,787 |
| 2026-10-13 | 837.03 | -1.43% | 5.5억 | -1,896 | +1,339 | +459 |
| 2026-10-12 | 849.19 | -4.83% | 5.3억 | +2,325 | -130 | -2,197 |
| 2026-10-08 | 892.27 | -0.69% | 5.9억 | +483 | +780 | -1,075 |
| 2026-10-07 | 898.43 | -2.34% | 6.0억 | +4,871 | -2,499 | -2,098 |
| 2026-10-06 | 919.92 | +2.98% | 6.1억 | -2,111 | +1,151 | +1,082 |
| 2026-10-02 | 893.29 | -0.11% | 5.6억 | +844 | -1,767 | +936 |
| 2026-10-01 | 894.29 | +4.48% | 5.3억 | -7,782 | +2,290 | +5,675 |
| 2026-09-30 | 855.91 | +0.72% | 5.7억 | +188 | -713 | +482 |
| 2026-09-29 | 849.80 | +0.38% | 6.0억 | +1,465 | -1,305 | +66 |