시장 데이터를 불러오는 중
전체 종목
KB스타리츠 과거 주가
KB Star REIT · 432320.KS · KOSPI
주요 제품·사업: 벨기에 North Galaxy Towers, 영국 Samsung Europe HQ
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KB Star REIT · 432320.KS · KOSPI
주요 제품·사업: 벨기에 North Galaxy Towers, 영국 Samsung Europe HQ
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,640 | ₩1,640 | ₩1,604 | ₩1,625 | -0.91% | 16.1만 |
| 2026.10.07 | ₩1,636 | ₩1,636 | ₩1,605 | ₩1,614 | -1.34% | 19.4만 |
| 2026.10.06 | ₩1,630 | ₩1,644 | ₩1,620 | ₩1,642 | +0.74% | 18.8만 |
| 2026.10.02 | ₩1,634 | ₩1,677 | ₩1,622 | ₩1,644 | +0.61% | 21.5만 |
| 2026.10.01 | ₩1,649 | ₩1,649 | ₩1,610 | ₩1,635 | -0.85% | 20.6만 |
| 2026.09.30 | ₩1,644 | ₩1,644 | ₩1,621 | ₩1,626 | -1.09% | 15.1만 |
| 2026.09.29 | ₩1,653 | ₩1,653 | ₩1,607 | ₩1,645 | -0.48% | 31.6만 |
| 2026.09.28 | ₩1,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,613 |
| ₩1,650 |
| -0.60% |
| 23.2만 |
| 2026.09.23 | ₩1,648 | ₩1,653 | ₩1,625 | ₩1,637 | -0.67% | 18.4만 |
|---|
| 2026.09.22 | ₩1,670 | ₩1,688 | ₩1,610 | ₩1,633 | -2.22% | 60.7만 |
|---|
| 2026.09.21 | ₩1,761 | ₩1,761 | ₩1,645 | ₩1,670 | -5.17% | 75.6만 |
|---|
| 2026.09.18 | ₩1,706 | ₩1,788 | ₩1,665 | ₩1,761 | +3.22% | 185.3만 |
|---|
| 2026.09.17 | ₩1,651 | ₩1,706 | ₩1,590 | ₩1,701 | +3.03% | 62.4만 |
|---|
| 2026.09.16 | ₩1,628 | ₩1,658 | ₩1,606 | ₩1,651 | +1.41% | 49.9만 |
|---|
| 2026.09.15 | ₩1,602 | ₩1,643 | ₩1,586 | ₩1,611 | +0.56% | 57.5만 |
|---|
| 2026.09.14 | ₩1,588 | ₩1,610 | ₩1,570 | ₩1,602 | +0.88% | 33.6만 |
|---|
| 2026.09.11 | ₩1,581 | ₩1,592 | ₩1,535 | ₩1,588 | +0.44% | 39.1만 |
|---|
| 2026.09.10 | ₩1,565 | ₩1,595 | ₩1,547 | ₩1,581 | +1.02% | 35.9만 |
|---|
| 2026.09.09 | ₩1,523 | ₩1,570 | ₩1,511 | ₩1,569 | +3.02% | 37.6만 |
|---|
| 2026.09.08 | ₩1,498 | ₩1,524 | ₩1,498 | ₩1,512 | +0.93% | 23.9만 |
|---|
| 2026.09.07 | ₩1,490 | ₩1,499 | ₩1,478 | ₩1,498 | +0.54% | 25.7만 |
|---|
| 2026.09.04 | ₩1,465 | ₩1,497 | ₩1,465 | ₩1,483 | +1.23% | 20.4만 |
|---|
| 2026.09.03 | ₩1,455 | ₩1,490 | ₩1,455 | ₩1,469 | +0.96% | 26.9만 |
|---|
| 2026.09.02 | ₩1,458 | ₩1,478 | ₩1,450 | ₩1,452 | -0.41% | 28.7만 |
|---|
| 2026.09.01 | ₩1,443 | ₩1,468 | ₩1,433 | ₩1,449 | +0.42% | 14.8만 |
|---|
| 2026.08.31 | ₩1,416 | ₩1,449 | ₩1,409 | ₩1,445 | +2.05% | 10.8만 |
|---|
| 2026.08.28 | ₩1,421 | ₩1,435 | ₩1,406 | ₩1,427 | +0.42% | 33.4만 |
|---|
| 2026.08.27 | ₩1,429 | ₩1,429 | ₩1,409 | ₩1,410 | -1.33% | 10.3만 |
|---|
| 2026.08.26 | ₩1,429 | ₩1,429 | ₩1,406 | ₩1,429 | 0.00% | 10.3만 |
|---|
| 2026.08.25 | ₩1,440 | ₩1,445 | ₩1,401 | ₩1,422 | -1.25% | 11.3만 |
|---|
| 2026.08.24 | ₩1,410 | ₩1,540 | ₩1,402 | ₩1,429 | +1.35% | 20.2만 |
|---|
| 2026.08.21 | ₩1,428 | ₩1,428 | ₩1,395 | ₩1,419 | -0.63% | 16.2만 |
|---|
| 2026.08.20 | ₩1,411 | ₩1,460 | ₩1,405 | ₩1,428 | +1.20% | 22.8만 |
|---|
| 2026.08.19 | ₩1,450 | ₩1,463 | ₩1,409 | ₩1,411 | -2.69% | 32.7만 |
|---|
| 2026.08.18 | ₩1,465 | ₩1,470 | ₩1,431 | ₩1,469 | +0.27% | 34.2만 |
|---|
| 2026.08.14 | ₩1,450 | ₩1,469 | ₩1,425 | ₩1,462 | +0.83% | 19.3만 |
|---|
| 2026.08.13 | ₩1,457 | ₩1,474 | ₩1,438 | ₩1,450 | -0.48% | 42.4만 |
|---|
| 2026.08.12 | ₩1,465 | ₩1,479 | ₩1,444 | ₩1,456 | -0.61% | 36.8만 |
|---|
| 2026.08.11 | ₩1,417 | ₩1,473 | ₩1,394 | ₩1,456 | +2.75% | 34만 |
|---|
| 2026.08.10 | ₩1,373 | ₩1,410 | ₩1,350 | ₩1,405 | +2.33% | 36.1만 |
|---|
| 2026.08.07 | ₩1,359 | ₩1,405 | ₩1,331 | ₩1,373 | +1.03% | 15.2만 |
|---|
| 2026.08.06 | ₩1,369 | ₩1,389 | ₩1,329 | ₩1,358 | -0.80% | 41.3만 |
|---|
| 2026.08.05 | ₩1,369 | ₩1,377 | ₩1,340 | ₩1,367 | -0.15% | 27.8만 |
|---|
| 2026.08.04 | ₩1,335 | ₩1,366 | ₩1,312 | ₩1,355 | +1.50% | 30.4만 |
|---|
| 2026.08.03 | ₩1,370 | ₩1,372 | ₩1,287 | ₩1,304 | -4.82% | 53.6만 |
|---|
| 2026.07.31 | ₩1,321 | ₩1,359 | ₩1,305 | ₩1,331 | +0.76% | 37.5만 |
|---|
| 2026.07.30 | ₩1,261 | ₩1,381 | ₩1,261 | ₩1,318 | +4.52% | 65.6만 |
|---|
| 2026.07.29 | ₩1,420 | ₩1,458 | ₩1,341 | ₩1,353 | -4.72% | 139.3만 |
|---|
| 2026.07.28 | ₩1,494 | ₩1,497 | ₩1,420 | ₩1,432 | -4.15% | 63.8만 |
|---|
| 2026.07.27 | ₩1,515 | ₩1,524 | ₩1,490 | ₩1,497 | -1.19% | 23.3만 |
|---|
| 2026.07.24 | ₩1,508 | ₩1,532 | ₩1,483 | ₩1,494 | -0.93% | 49.5만 |
|---|
| 2026.07.23 | ₩1,478 | ₩1,525 | ₩1,467 | ₩1,521 | +2.91% | 42.8만 |
|---|
| 2026.07.22 | ₩1,455 | ₩1,483 | ₩1,442 | ₩1,478 | +1.58% | 38만 |
|---|
| 2026.07.21 | ₩1,496 | ₩1,517 | ₩1,423 | ₩1,440 | -3.74% | 41.8만 |
|---|
| 2026.07.20 | ₩1,514 | ₩1,540 | ₩1,493 | ₩1,496 | -1.19% | 41.9만 |
|---|
| 2026.07.16 | ₩1,442 | ₩1,523 | ₩1,441 | ₩1,513 | +4.92% | 69만 |
|---|
| 2026.07.15 | ₩1,416 | ₩1,455 | ₩1,410 | ₩1,444 | +1.98% | 35만 |
|---|
| 2026.07.14 | ₩1,397 | ₩1,423 | ₩1,390 | ₩1,416 | +1.36% | 46.5만 |
|---|
| 2026.07.13 | ₩1,408 | ₩1,439 | ₩1,380 | ₩1,406 | -0.14% | 54.2만 |
|---|
| 2026.07.10 | ₩1,399 | ₩1,431 | ₩1,394 | ₩1,408 | +0.64% | 40.2만 |
|---|
| 2026.07.09 | ₩1,424 | ₩1,431 | ₩1,392 | ₩1,393 | -2.18% | 66.9만 |
|---|
| 2026.07.08 | ₩1,459 | ₩1,462 | ₩1,416 | ₩1,424 | -2.40% | 66.7만 |
|---|
| 2026.07.07 | ₩1,405 | ₩1,460 | ₩1,389 | ₩1,459 | +3.84% | 51.3만 |
|---|
| 2026.07.06 | ₩1,354 | ₩1,408 | ₩1,352 | ₩1,405 | +3.77% | 43.8만 |
|---|
| 2026.07.03 | ₩1,336 | ₩1,370 | ₩1,310 | ₩1,367 | +2.32% | 32.6만 |
|---|
| 2026.07.02 | ₩1,333 | ₩1,357 | ₩1,320 | ₩1,336 | +0.23% | 42.4만 |
|---|
| 2026.07.01 | ₩1,323 | ₩1,341 | ₩1,295 | ₩1,333 | +0.76% | 36만 |
|---|
| 2026.06.30 | ₩1,299 | ₩1,351 | ₩1,282 | ₩1,323 | +1.85% | 63.9만 |
|---|
| 2026.06.29 | ₩1,267 | ₩1,300 | ₩1,248 | ₩1,299 | +2.53% | 57만 |
|---|
| 2026.06.26 | ₩1,278 | ₩1,285 | ₩1,246 | ₩1,267 | -0.86% | 75.9만 |
|---|
| 2026.06.25 | ₩1,305 | ₩1,346 | ₩1,268 | ₩1,270 | -2.68% | 65.1만 |
|---|
| 2026.06.24 | ₩1,298 | ₩1,342 | ₩1,269 | ₩1,304 | +0.46% | 68.3만 |
|---|
| 2026.06.23 | ₩1,320 | ₩1,340 | ₩1,295 | ₩1,298 | -1.67% | 53.7만 |
|---|
| 2026.06.22 | ₩1,331 | ₩1,342 | ₩1,311 | ₩1,321 | -0.75% | 54.4만 |
|---|
| 2026.06.19 | ₩1,350 | ₩1,371 | ₩1,308 | ₩1,331 | -1.41% | 94.2만 |
|---|
| 2026.06.18 | ₩1,429 | ₩1,429 | ₩1,339 | ₩1,340 | -6.23% | 187.3만 |
|---|
| 2026.06.17 | ₩1,411 | ₩1,411 | ₩1,352 | ₩1,405 | -0.43% | 165.9만 |
|---|
| 2026.06.16 | ₩1,414 | ₩1,439 | ₩1,378 | ₩1,390 | -1.70% | 156.2만 |
|---|
| 2026.06.15 | ₩1,504 | ₩1,520 | ₩1,413 | ₩1,413 | -6.05% | 184.7만 |
|---|
| 2026.06.12 | ₩1,513 | ₩1,532 | ₩1,399 | ₩1,504 | -0.59% | 282.5만 |
|---|
| 2026.06.11 | ₩1,516 | ₩1,541 | ₩1,402 | ₩1,512 | -0.26% | 152.5만 |
|---|
| 2026.06.10 | ₩1,477 | ₩1,524 | ₩1,454 | ₩1,516 | +2.64% | 2.2만 |
|---|
| 2026.06.09 | ₩1,405 | ₩1,490 | ₩1,405 | ₩1,477 | +5.12% | 61.1만 |
|---|
| 2026.06.08 | ₩1,469 | ₩1,469 | ₩1,388 | ₩1,405 | -4.36% | 40.5만 |
|---|
| 2026.06.05 | ₩1,424 | ₩1,482 | ₩1,415 | ₩1,473 | +3.44% | 86.9만 |
|---|
| 2026.06.04 | ₩1,415 | ₩1,460 | ₩1,407 | ₩1,424 | +0.64% | 44.9만 |
|---|
| 2026.06.02 | ₩1,493 | ₩1,494 | ₩1,359 | ₩1,415 | -5.22% | 91.4만 |
|---|
| 2026.06.01 | ₩1,447 | ₩1,484 | ₩1,374 | ₩1,400 | -3.25% | 118.9만 |
|---|
| 2026.05.29 | ₩1,450 | ₩1,470 | ₩1,408 | ₩1,447 | -0.21% | 58.6만 |
|---|
| 2026.05.28 | ₩1,580 | ₩1,580 | ₩1,444 | ₩1,480 | -6.33% | 147.9만 |
|---|
| 2026.05.27 | ₩1,580 | ₩1,585 | ₩1,532 | ₩1,555 | -1.58% | 81.9만 |
|---|
| 2026.05.26 | ₩1,664 | ₩1,700 | ₩1,561 | ₩1,566 | -5.89% | 126만 |
|---|
| 2026.05.22 | ₩1,565 | ₩1,672 | ₩1,560 | ₩1,664 | +6.33% | 81.3만 |
|---|
| 2026.05.21 | ₩1,580 | ₩1,600 | ₩1,531 | ₩1,557 | -1.46% | 80.4만 |
|---|
| 2026.05.20 | ₩1,636 | ₩1,650 | ₩1,559 | ₩1,578 | -3.55% | 73.7만 |
|---|
| 2026.05.19 | ₩1,585 | ₩1,650 | ₩1,540 | ₩1,638 | +3.34% | 145.9만 |
|---|
| 2026.05.18 | ₩1,690 | ₩1,705 | ₩1,570 | ₩1,589 | -5.98% | 168.1만 |
|---|
| 2026.05.15 | ₩1,695 | ₩1,755 | ₩1,600 | ₩1,709 | +0.83% | 89만 |
|---|
| 2026.05.14 | ₩1,575 | ₩1,684 | ₩1,569 | ₩1,682 | +6.79% | 185.4만 |
|---|
| 2026.05.13 | ₩1,675 | ₩1,691 | ₩1,526 | ₩1,574 | -6.03% | 279만 |
|---|
| 2026.05.12 | ₩1,852 | ₩1,871 | ₩1,663 | ₩1,675 | -9.56% | 262.8만 |
|---|
| 2026.05.11 | ₩1,903 | ₩1,924 | ₩1,864 | ₩1,871 | -1.68% | 83.4만 |
|---|
| 2026.05.08 | ₩1,914 | ₩1,914 | ₩1,850 | ₩1,905 | -0.47% | 75만 |
|---|
| 2026.05.07 | ₩1,921 | ₩1,964 | ₩1,887 | ₩1,909 | -0.62% | 206.3만 |
|---|
| 2026.05.06 | ₩2,045 | ₩2,060 | ₩2,015 | ₩2,040 | -0.24% | 159.1만 |
|---|
| 2026.05.04 | ₩2,090 | ₩2,100 | ₩2,000 | ₩2,020 | -3.35% | 305.1만 |
|---|
| 2026.04.30 | ₩2,145 | ₩2,195 | ₩2,115 | ₩2,165 | +0.93% | 50.8만 |
|---|
| 2026.04.29 | ₩2,200 | ₩2,200 | ₩2,140 | ₩2,140 | -2.73% | 77.2만 |
|---|
| 2026.04.28 | ₩2,225 | ₩2,225 | ₩2,185 | ₩2,205 | -0.90% | 45.3만 |
|---|
| 2026.04.27 | ₩2,250 | ₩2,250 | ₩2,180 | ₩2,225 | -1.11% | 69.1만 |
|---|
| 2026.04.24 | ₩2,270 | ₩2,280 | ₩2,215 | ₩2,235 | -1.54% | 68.4만 |
|---|
| 2026.04.23 | ₩2,305 | ₩2,305 | ₩2,250 | ₩2,260 | -1.95% | 45만 |
|---|
| 2026.04.22 | ₩2,270 | ₩2,295 | ₩2,230 | ₩2,295 | +1.10% | 59.5만 |
|---|
| 2026.04.21 | ₩2,275 | ₩2,285 | ₩2,235 | ₩2,245 | -1.32% | 49.1만 |
|---|
| 2026.04.20 | ₩2,215 | ₩2,275 | ₩2,210 | ₩2,270 | +2.48% | 68.8만 |
|---|
| 2026.04.17 | ₩2,230 | ₩2,235 | ₩2,190 | ₩2,215 | -0.67% | 45.4만 |
|---|
| 2026.04.16 | ₩2,220 | ₩2,270 | ₩2,200 | ₩2,230 | +0.45% | 54.7만 |
|---|
| 2026.04.15 | ₩2,260 | ₩2,285 | ₩2,190 | ₩2,195 | -2.88% | 75.9만 |
|---|
| 2026.04.14 | ₩2,250 | ₩2,275 | ₩2,245 | ₩2,265 | +0.67% | 28.8만 |
|---|
| 2026.04.13 | ₩2,290 | ₩2,305 | ₩2,235 | ₩2,250 | -1.75% | 40.5만 |
|---|
| 2026.04.10 | ₩2,260 | ₩2,295 | ₩2,245 | ₩2,285 | +1.11% | 15.7만 |
|---|
| 2026.04.09 | ₩2,260 | ₩2,260 | ₩2,225 | ₩2,250 | -0.44% | 18.8만 |
|---|
| 2026.04.08 | ₩2,245 | ₩2,295 | ₩2,225 | ₩2,240 | -0.22% | 28.3만 |
|---|
| 2026.04.07 | ₩2,200 | ₩2,275 | ₩2,185 | ₩2,240 | +1.82% | 32.2만 |
|---|
| 2026.04.06 | ₩2,240 | ₩2,240 | ₩2,145 | ₩2,195 | -2.01% | 43.9만 |
|---|
| 2026.04.03 | ₩2,220 | ₩2,250 | ₩2,150 | ₩2,195 | -1.13% | 49.3만 |
|---|
| 2026.04.02 | ₩2,345 | ₩2,360 | ₩2,165 | ₩2,220 | -5.33% | 56.9만 |
|---|
| 2026.04.01 | ₩2,195 | ₩2,360 | ₩2,190 | ₩2,340 | +6.61% | 30.7만 |
|---|
| 2026.03.31 | ₩2,240 | ₩2,240 | ₩2,105 | ₩2,155 | -3.79% | 70.3만 |
|---|
| 2026.03.30 | ₩2,340 | ₩2,355 | ₩2,195 | ₩2,240 | -4.27% | 94.3만 |
|---|
| 2026.03.27 | ₩2,505 | ₩2,520 | ₩2,350 | ₩2,360 | -5.79% | 82.1만 |
|---|
| 2026.03.26 | ₩2,455 | ₩2,525 | ₩2,400 | ₩2,525 | +2.85% | 20.8만 |
|---|
| 2026.03.25 | ₩2,445 | ₩2,465 | ₩2,360 | ₩2,455 | +0.41% | 75만 |
|---|
| 2026.03.24 | ₩2,490 | ₩2,515 | ₩2,380 | ₩2,430 | -2.41% | 80.9만 |
|---|
| 2026.03.23 | ₩2,645 | ₩2,645 | ₩2,385 | ₩2,455 | -7.18% | 71.9만 |
|---|
| 2026.03.20 | ₩2,580 | ₩2,645 | ₩2,500 | ₩2,645 | +2.52% | 26.7만 |
|---|
| 2026.03.19 | ₩2,575 | ₩2,595 | ₩2,510 | ₩2,555 | -0.78% | 62.8만 |
|---|
| 2026.03.18 | ₩2,665 | ₩2,665 | ₩2,535 | ₩2,580 | -3.19% | 63.6만 |
|---|
| 2026.03.17 | ₩2,565 | ₩2,635 | ₩2,455 | ₩2,620 | +2.14% | 30.7만 |
|---|
| 2026.03.16 | ₩2,755 | ₩2,755 | ₩2,560 | ₩2,560 | -7.08% | 62.1만 |
|---|
| 2026.03.13 | ₩2,675 | ₩2,785 | ₩2,630 | ₩2,705 | +1.12% | 66.6만 |
|---|
| 2026.03.12 | ₩2,580 | ₩2,735 | ₩2,560 | ₩2,680 | +3.88% | 60만 |
|---|
| 2026.03.11 | ₩2,645 | ₩2,650 | ₩2,500 | ₩2,580 | -2.46% | 75만 |
|---|
| 2026.03.10 | ₩2,910 | ₩2,995 | ₩2,500 | ₩2,570 | -11.68% | 168.6만 |
|---|
| 2026.03.09 | ₩3,285 | ₩3,335 | ₩2,735 | ₩2,850 | -13.24% | 143.5만 |
|---|
| 2026.03.06 | ₩3,365 | ₩3,390 | ₩3,295 | ₩3,335 | -0.89% | 7.7만 |
|---|
| 2026.03.05 | ₩3,245 | ₩3,390 | ₩3,210 | ₩3,365 | +3.70% | 21.7만 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,350 | ₩3,085 | ₩3,105 | -7.31% | 21.8만 |
|---|
| 2026.03.03 | ₩3,285 | ₩3,365 | ₩3,225 | ₩3,355 | +2.13% | 8.2만 |
|---|
| 2026.02.27 | ₩3,375 | ₩3,395 | ₩3,340 | ₩3,370 | -0.15% | 9.9만 |
|---|
| 2026.02.26 | ₩3,295 | ₩3,395 | ₩3,250 | ₩3,375 | +2.43% | 23.9만 |
|---|
| 2026.02.25 | ₩3,125 | ₩3,280 | ₩3,105 | ₩3,280 | +4.96% | 23.7만 |
|---|
| 2026.02.24 | ₩3,045 | ₩3,105 | ₩3,045 | ₩3,105 | +1.97% | 22.9만 |
|---|
| 2026.02.23 | ₩3,130 | ₩3,170 | ₩3,035 | ₩3,040 | -2.88% | 64.7만 |
|---|
| 2026.02.20 | ₩3,280 | ₩3,380 | ₩3,250 | ₩3,330 | +1.52% | 11.1만 |
|---|
| 2026.02.19 | ₩3,335 | ₩3,365 | ₩3,250 | ₩3,250 | -2.55% | 23.3만 |
|---|
| 2026.02.13 | ₩3,500 | ₩3,515 | ₩3,325 | ₩3,335 | -4.71% | 30.9만 |
|---|
| 2026.02.12 | ₩3,560 | ₩3,560 | ₩3,445 | ₩3,485 | -2.11% | 22.6만 |
|---|
| 2026.02.11 | ₩3,560 | ₩3,580 | ₩3,520 | ₩3,560 | 0.00% | 5.3만 |
|---|
| 2026.02.10 | ₩3,560 | ₩3,570 | ₩3,500 | ₩3,560 | 0.00% | 6.1만 |
|---|
| 2026.02.09 | ₩3,500 | ₩3,575 | ₩3,400 | ₩3,560 | +1.71% | 12.4만 |
|---|
| 2026.02.06 | ₩3,465 | ₩3,515 | ₩3,445 | ₩3,500 | +1.01% | 10.4만 |
|---|
| 2026.02.05 | ₩3,425 | ₩3,475 | ₩3,395 | ₩3,475 | +1.46% | 13만 |
|---|
| 2026.02.04 | ₩3,460 | ₩3,460 | ₩3,405 | ₩3,435 | -0.72% | 10.1만 |
|---|
| 2026.02.03 | ₩3,470 | ₩3,470 | ₩3,415 | ₩3,415 | -1.59% | 8.2만 |
|---|
| 2026.02.02 | ₩3,500 | ₩3,500 | ₩3,400 | ₩3,405 | -2.71% | 17.2만 |
|---|
| 2026.01.30 | ₩3,445 | ₩3,505 | ₩3,445 | ₩3,500 | +1.60% | 15.5만 |
|---|
| 2026.01.29 | ₩3,550 | ₩3,570 | ₩3,485 | ₩3,510 | -1.13% | 12.8만 |
|---|
| 2026.01.28 | ₩3,610 | ₩3,610 | ₩3,550 | ₩3,570 | -1.11% | 23.6만 |
|---|
| 2026.01.27 | ₩3,550 | ₩3,610 | ₩3,540 | ₩3,610 | +1.69% | 18.1만 |
|---|
| 2026.01.26 | ₩3,565 | ₩3,595 | ₩3,530 | ₩3,585 | +0.56% | 25.8만 |
|---|
| 2026.01.23 | ₩3,535 | ₩3,585 | ₩3,535 | ₩3,580 | +1.27% | 15.2만 |
|---|
| 2026.01.22 | ₩3,495 | ₩3,560 | ₩3,495 | ₩3,535 | +1.14% | 10.1만 |
|---|
| 2026.01.21 | ₩3,495 | ₩3,495 | ₩3,455 | ₩3,495 | 0.00% | 9.2만 |
|---|
| 2026.01.20 | ₩3,555 | ₩3,555 | ₩3,480 | ₩3,490 | -1.83% | 13.5만 |
|---|
| 2026.01.19 | ₩3,570 | ₩3,585 | ₩3,530 | ₩3,555 | -0.42% | 9.8만 |
|---|
| 2026.01.16 | ₩3,605 | ₩3,610 | ₩3,555 | ₩3,575 | -0.83% | 8.9만 |
|---|
| 2026.01.15 | ₩3,575 | ₩3,610 | ₩3,560 | ₩3,610 | +0.98% | 7만 |
|---|
| 2026.01.14 | ₩3,555 | ₩3,575 | ₩3,540 | ₩3,575 | +0.56% | 6.8만 |
|---|
| 2026.01.13 | ₩3,540 | ₩3,555 | ₩3,525 | ₩3,555 | +0.42% | 8.2만 |
|---|
| 2026.01.12 | ₩3,535 | ₩3,540 | ₩3,515 | ₩3,540 | +0.14% | 8.5만 |
|---|
| 2026.01.09 | ₩3,510 | ₩3,535 | ₩3,460 | ₩3,525 | +0.43% | 8.3만 |
|---|
| 2026.01.08 | ₩3,505 | ₩3,530 | ₩3,470 | ₩3,520 | +0.43% | 12만 |
|---|
| 2026.01.07 | ₩3,510 | ₩3,510 | ₩3,450 | ₩3,495 | -0.43% | 11만 |
|---|
| 2026.01.06 | ₩3,440 | ₩3,500 | ₩3,425 | ₩3,480 | +1.16% | 13.3만 |
|---|
| 2026.01.05 | ₩3,390 | ₩3,435 | ₩3,370 | ₩3,430 | +1.18% | 15.5만 |
|---|
| 2026.01.02 | ₩3,265 | ₩3,390 | ₩3,265 | ₩3,390 | +3.83% | 15만 |
|---|
| 2025.12.30 | ₩3,285 | ₩3,295 | ₩3,200 | ₩3,270 | -0.46% | 17.4만 |
|---|
| 2025.12.29 | ₩3,250 | ₩3,285 | ₩3,195 | ₩3,285 | +1.08% | 13.7만 |
|---|
| 2025.12.26 | ₩3,225 | ₩3,285 | ₩3,205 | ₩3,260 | +1.09% | 26.2만 |
|---|
| 2025.12.24 | ₩3,240 | ₩3,240 | ₩3,190 | ₩3,225 | -0.46% | 15.2만 |
|---|
| 2025.12.23 | ₩3,285 | ₩3,285 | ₩3,215 | ₩3,240 | -1.37% | 15.5만 |
|---|
| 2025.12.22 | ₩3,300 | ₩3,300 | ₩3,210 | ₩3,245 | -1.67% | 26.9만 |
|---|
| 2025.12.19 | ₩3,225 | ₩3,280 | ₩3,170 | ₩3,280 | +1.71% | 34.7만 |
|---|
| 2025.12.18 | ₩3,290 | ₩3,290 | ₩3,160 | ₩3,175 | -3.50% | 41.3만 |
|---|
| 2025.12.17 | ₩3,450 | ₩3,455 | ₩3,270 | ₩3,290 | -4.64% | 41.2만 |
|---|
| 2025.12.16 | ₩3,600 | ₩3,600 | ₩3,420 | ₩3,440 | -4.44% | 29.1만 |
|---|
| 2025.12.15 | ₩3,620 | ₩3,620 | ₩3,550 | ₩3,590 | -0.83% | 29.9만 |
|---|
| 2025.12.12 | ₩3,735 | ₩3,735 | ₩3,600 | ₩3,600 | -3.61% | 27.5만 |
|---|
| 2025.12.11 | ₩3,730 | ₩3,745 | ₩3,685 | ₩3,730 | 0.00% | 18.6만 |
|---|
| 2025.12.10 | ₩3,725 | ₩3,730 | ₩3,675 | ₩3,730 | +0.13% | 6.6만 |
|---|
| 2025.12.09 | ₩3,695 | ₩3,715 | ₩3,660 | ₩3,710 | +0.41% | 8.2만 |
|---|
| 2025.12.08 | ₩3,730 | ₩3,745 | ₩3,655 | ₩3,695 | -0.94% | 12.4만 |
|---|
| 2025.12.05 | ₩3,675 | ₩3,745 | ₩3,650 | ₩3,730 | +1.50% | 15.4만 |
|---|
| 2025.12.04 | ₩3,645 | ₩3,675 | ₩3,605 | ₩3,675 | +0.82% | 11.8만 |
|---|
| 2025.12.03 | ₩3,635 | ₩3,650 | ₩3,600 | ₩3,650 | +0.41% | 7.8만 |
|---|
| 2025.12.02 | ₩3,680 | ₩3,680 | ₩3,600 | ₩3,605 | -2.04% | 6.9만 |
|---|
| 2025.12.01 | ₩3,660 | ₩3,660 | ₩3,595 | ₩3,630 | -0.82% | 8.9만 |
|---|
| 2025.11.28 | ₩3,630 | ₩3,690 | ₩3,595 | ₩3,635 | +0.14% | 14.3만 |
|---|
| 2025.11.27 | ₩3,690 | ₩3,710 | ₩3,620 | ₩3,630 | -1.63% | 10.6만 |
|---|
| 2025.11.26 | ₩3,730 | ₩3,755 | ₩3,665 | ₩3,670 | -1.61% | 10.1만 |
|---|
| 2025.11.25 | ₩3,650 | ₩3,800 | ₩3,620 | ₩3,750 | +2.74% | 16.3만 |
|---|
| 2025.11.24 | ₩3,625 | ₩3,640 | ₩3,600 | ₩3,640 | +0.41% | 10만 |
|---|
| 2025.11.21 | ₩3,630 | ₩3,640 | ₩3,595 | ₩3,620 | -0.28% | 11.5만 |
|---|
| 2025.11.20 | ₩3,720 | ₩3,720 | ₩3,605 | ₩3,650 | -1.88% | 17.8만 |
|---|
| 2025.11.19 | ₩3,805 | ₩3,805 | ₩3,695 | ₩3,710 | -2.50% | 13.4만 |
|---|
| 2025.11.18 | ₩3,835 | ₩3,835 | ₩3,780 | ₩3,795 | -1.04% | 9.7만 |
|---|
| 2025.11.17 | ₩3,855 | ₩3,865 | ₩3,815 | ₩3,845 | -0.26% | 11.6만 |
|---|
| 2025.11.14 | ₩3,890 | ₩3,890 | ₩3,840 | ₩3,865 | -0.64% | 9.6만 |
|---|
| 2025.11.13 | ₩3,900 | ₩3,900 | ₩3,855 | ₩3,900 | 0.00% | 6.9만 |
|---|
| 2025.11.12 | ₩3,920 | ₩3,925 | ₩3,885 | ₩3,900 | -0.51% | 6.9만 |
|---|
| 2025.11.11 | ₩3,930 | ₩3,940 | ₩3,900 | ₩3,915 | -0.38% | 8.2만 |
|---|
| 2025.11.10 | ₩3,950 | ₩3,950 | ₩3,895 | ₩3,920 | -0.76% | 6만 |
|---|
| 2025.11.07 | ₩3,940 | ₩3,940 | ₩3,885 | ₩3,925 | -0.38% | 11.3만 |
|---|
| 2025.11.06 | ₩3,950 | ₩3,950 | ₩3,910 | ₩3,940 | -0.25% | 5만 |
|---|
| 2025.11.05 | ₩3,910 | ₩3,925 | ₩3,865 | ₩3,925 | +0.38% | 9.5만 |
|---|
| 2025.11.04 | ₩3,980 | ₩3,985 | ₩3,890 | ₩3,910 | -1.76% | 11.7만 |
|---|
| 2025.11.03 | ₩3,995 | ₩3,995 | ₩3,965 | ₩3,985 | -0.25% | 7.1만 |
|---|
| 2025.10.31 | ₩3,995 | ₩4,000 | ₩3,960 | ₩3,995 | 0.00% | 6.9만 |
|---|
| 2025.10.30 | ₩4,000 | ₩4,000 | ₩3,975 | ₩3,995 | -0.13% | 6만 |
|---|
| 2025.10.29 | ₩4,000 | ₩4,000 | ₩3,985 | ₩4,000 | 0.00% | 5.3만 |
|---|
| 2025.10.28 | ₩3,995 | ₩4,000 | ₩3,965 | ₩4,000 | +0.13% | 9만 |
|---|
| 2025.10.27 | ₩3,990 | ₩4,000 | ₩3,960 | ₩3,995 | +0.13% | 9.9만 |
|---|
| 2025.10.24 | ₩3,990 | ₩3,990 | ₩3,960 | ₩3,990 | 0.00% | 8.6만 |
|---|
| 2025.10.23 | ₩3,965 | ₩3,990 | ₩3,935 | ₩3,990 | +0.63% | 9.1만 |
|---|
| 2025.10.22 | ₩3,995 | ₩3,995 | ₩3,950 | ₩3,980 | -0.38% | 8만 |
|---|
| 2025.10.21 | ₩3,975 | ₩3,995 | ₩3,955 | ₩3,995 | +0.50% | 11.4만 |
|---|
| 2025.10.20 | ₩3,985 | ₩3,990 | ₩3,940 | ₩3,975 | -0.25% | 9.7만 |
|---|
| 2025.10.17 | ₩3,980 | ₩3,985 | ₩3,945 | ₩3,985 | +0.13% | 7.7만 |
|---|
| 2025.10.16 | ₩3,985 | ₩3,995 | ₩3,950 | ₩3,980 | -0.13% | 11.4만 |
|---|
| 2025.10.15 | ₩3,985 | ₩3,995 | ₩3,980 | ₩3,995 | +0.25% | 6.3만 |
|---|
| 2025.10.14 | ₩3,985 | ₩3,995 | ₩3,960 | ₩3,995 | +0.25% | 6.5만 |
|---|
| 2025.10.13 | ₩3,995 | ₩3,995 | ₩3,955 | ₩3,985 | -0.25% | 8.4만 |
|---|
| 2025.10.10 | ₩3,970 | ₩3,995 | ₩3,935 | ₩3,995 | +0.63% | 9.4만 |
|---|