시장 데이터를 불러오는 중
KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares) · BEKE · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,201 | ₩24,059 | ₩23,093 | ₩23,925 | +3.12% | 1001.9만 |
| 2026.10.08 | ₩23,026 | ₩23,073 | ₩22,664 | ₩22,919 | -0.47% | 520.2만 |
| 2026.10.07 | ₩22,570 | ₩22,745 | ₩22,517 | ₩22,691 | +0.53% | 272.8만 |
| 2026.10.06 | ₩22,262 | ₩22,644 | ₩22,154 | ₩22,476 | +0.96% | 251.9만 |
| 2026.10.05 | ₩22,034 | ₩22,195 | ₩21,947 | ₩22,128 | +0.43% | 330.7만 |
| 2026.10.02 | ₩22,222 | ₩22,309 | ₩21,953 | ₩22,034 | -0.84% | 393.1만 |
| 2026.10.01 | ₩22,677 | ₩22,718 | ₩22,235 | ₩22,315 | -1.60% | 405.7만 |
| 2026.09.30 | ₩22,865 | ₩23,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,557 |
| ₩22,597 |
| -1.17% |
| 926.2만 |
| 2026.09.29 | ₩22,356 | ₩22,436 | ₩21,725 | ₩22,262 | -0.42% | 741.9만 |
|---|
| 2026.09.28 | ₩22,530 | ₩22,805 | ₩22,436 | ₩22,731 | +0.89% | 591.9만 |
|---|
| 2026.09.25 | ₩22,128 | ₩22,349 | ₩21,833 | ₩21,900 | -1.03% | 975.7만 |
|---|
| 2026.09.24 | ₩22,248 | ₩22,543 | ₩22,034 | ₩22,382 | +0.60% | 770.6만 |
|---|
| 2026.09.23 | ₩22,034 | ₩22,389 | ₩21,940 | ₩22,248 | +0.97% | 523.1만 |
|---|
| 2026.09.22 | ₩22,168 | ₩22,342 | ₩21,853 | ₩21,967 | -0.91% | 250.2만 |
|---|
| 2026.09.21 | ₩22,154 | ₩22,235 | ₩21,611 | ₩22,222 | +0.30% | 787만 |
|---|
| 2026.09.18 | ₩21,792 | ₩21,940 | ₩21,699 | ₩21,833 | +0.18% | 557.1만 |
|---|
| 2026.09.17 | ₩21,551 | ₩21,551 | ₩21,350 | ₩21,457 | -0.44% | 354.4만 |
|---|
| 2026.09.16 | ₩21,564 | ₩21,652 | ₩21,269 | ₩21,417 | -0.68% | 566만 |
|---|
| 2026.09.15 | ₩21,792 | ₩22,007 | ₩21,538 | ₩21,739 | -0.25% | 641.8만 |
|---|
| 2026.09.14 | ₩22,530 | ₩22,691 | ₩22,329 | ₩22,396 | -0.60% | 349.5만 |
|---|
| 2026.09.11 | ₩22,999 | ₩23,066 | ₩22,644 | ₩22,704 | -1.28% | 407.1만 |
|---|
| 2026.09.10 | ₩22,530 | ₩22,745 | ₩22,329 | ₩22,382 | -0.65% | 396.5만 |
|---|
| 2026.09.09 | ₩22,838 | ₩22,946 | ₩22,570 | ₩22,624 | -0.94% | 426.2만 |
|---|
| 2026.09.08 | ₩23,335 | ₩23,469 | ₩22,912 | ₩23,160 | -0.75% | 549.9만 |
|---|
| 2026.09.04 | ₩24,300 | ₩24,428 | ₩23,931 | ₩24,032 | -1.10% | 651.5만 |
|---|
| 2026.09.03 | ₩23,871 | ₩24,126 | ₩23,670 | ₩24,019 | +0.62% | 270.3만 |
|---|
| 2026.09.02 | ₩23,938 | ₩24,166 | ₩23,938 | ₩24,059 | +0.50% | 222.8만 |
|---|
| 2026.09.01 | ₩23,563 | ₩24,032 | ₩23,502 | ₩23,791 | +0.97% | 315.7만 |
|---|
| 2026.08.31 | ₩23,764 | ₩23,965 | ₩23,040 | ₩23,053 | -2.99% | 504.8만 |
|---|
| 2026.08.28 | ₩24,971 | ₩25,346 | ₩24,260 | ₩24,568 | -1.61% | 1413.6만 |
|---|
| 2026.08.27 | ₩23,831 | ₩24,045 | ₩23,717 | ₩23,777 | -0.23% | 332.8만 |
|---|
| 2026.08.26 | ₩24,327 | ₩24,823 | ₩23,958 | ₩23,965 | -1.49% | 488.3만 |
|---|
| 2026.08.25 | ₩23,643 | ₩24,253 | ₩23,469 | ₩24,153 | +2.16% | 467.5만 |
|---|
| 2026.08.24 | ₩24,213 | ₩24,770 | ₩23,750 | ₩23,750 | -1.91% | 772.4만 |
|---|
| 2026.08.21 | ₩24,052 | ₩24,153 | ₩22,745 | ₩23,804 | -1.03% | 799.4만 |
|---|
| 2026.08.20 | ₩22,852 | ₩23,040 | ₩22,436 | ₩22,785 | -0.29% | 406.5만 |
|---|
| 2026.08.19 | ₩23,160 | ₩23,348 | ₩22,952 | ₩23,308 | +0.64% | 395.5만 |
|---|
| 2026.08.18 | ₩22,785 | ₩22,812 | ₩22,577 | ₩22,624 | -0.71% | 284.1만 |
|---|
| 2026.08.17 | ₩22,718 | ₩22,785 | ₩22,450 | ₩22,597 | -0.53% | 204.1만 |
|---|
| 2026.08.14 | ₩22,731 | ₩22,832 | ₩22,597 | ₩22,812 | +0.35% | 231.9만 |
|---|
| 2026.08.13 | ₩22,812 | ₩23,013 | ₩22,557 | ₩22,745 | -0.29% | 283만 |
|---|
| 2026.08.12 | ₩23,187 | ₩23,428 | ₩22,979 | ₩23,361 | +0.75% | 380.1만 |
|---|
| 2026.08.11 | ₩22,852 | ₩22,986 | ₩22,631 | ₩22,745 | -0.47% | 217만 |
|---|
| 2026.08.10 | ₩23,469 | ₩23,770 | ₩23,261 | ₩23,670 | +0.86% | 288.2만 |
|---|
| 2026.08.07 | ₩23,026 | ₩23,080 | ₩22,758 | ₩22,852 | -0.76% | 198만 |
|---|
| 2026.08.06 | ₩22,396 | ₩22,745 | ₩22,356 | ₩22,691 | +1.32% | 160.6만 |
|---|
| 2026.08.05 | ₩22,986 | ₩22,986 | ₩22,530 | ₩22,651 | -1.46% | 218.2만 |
|---|
| 2026.08.04 | ₩22,812 | ₩23,073 | ₩22,731 | ₩22,986 | +0.76% | 199.8만 |
|---|
| 2026.08.03 | ₩23,040 | ₩23,214 | ₩22,825 | ₩23,187 | +0.64% | 219.2만 |
|---|
| 2026.07.31 | ₩22,490 | ₩22,745 | ₩22,330 | ₩22,731 | +1.07% | 219만 |
|---|
| 2026.07.30 | ₩22,356 | ₩22,798 | ₩22,275 | ₩22,785 | +1.92% | 326.6만 |
|---|
| 2026.07.29 | ₩22,329 | ₩22,604 | ₩22,289 | ₩22,356 | +0.12% | 236.5만 |
|---|
| 2026.07.28 | ₩21,913 | ₩22,349 | ₩21,853 | ₩22,329 | +1.90% | 331.7만 |
|---|
| 2026.07.27 | ₩21,672 | ₩21,980 | ₩21,551 | ₩21,980 | +1.42% | 302.4만 |
|---|
| 2026.07.24 | ₩21,296 | ₩21,497 | ₩21,243 | ₩21,310 | +0.06% | 551.9만 |
|---|
| 2026.07.23 | ₩21,859 | ₩21,926 | ₩21,517 | ₩21,564 | -1.35% | 459.5만 |
|---|
| 2026.07.22 | ₩21,953 | ₩21,994 | ₩21,524 | ₩21,538 | -1.89% | 309.6만 |
|---|
| 2026.07.21 | ₩22,517 | ₩22,570 | ₩22,195 | ₩22,222 | -1.31% | 317.7만 |
|---|
| 2026.07.20 | ₩22,798 | ₩22,979 | ₩22,557 | ₩22,758 | -0.18% | 378만 |
|---|
| 2026.07.17 | ₩23,107 | ₩23,462 | ₩23,080 | ₩23,335 | +0.99% | 346.3만 |
|---|
| 2026.07.16 | ₩23,294 | ₩23,703 | ₩23,241 | ₩23,415 | +0.52% | 442.5만 |
|---|
| 2026.07.15 | ₩22,584 | ₩23,355 | ₩22,543 | ₩22,838 | +1.13% | 589.5만 |
|---|
| 2026.07.14 | ₩21,779 | ₩21,926 | ₩21,564 | ₩21,591 | -0.86% | 305.8만 |
|---|
| 2026.07.13 | ₩21,444 | ₩21,792 | ₩21,444 | ₩21,551 | +0.50% | 368.5만 |
|---|
| 2026.07.10 | ₩20,948 | ₩21,330 | ₩20,820 | ₩20,880 | -0.32% | 243.5만 |
|---|
| 2026.07.09 | ₩20,250 | ₩20,572 | ₩20,150 | ₩20,451 | +0.99% | 398.1만 |
|---|
| 2026.07.08 | ₩20,572 | ₩20,827 | ₩20,431 | ₩20,438 | -0.65% | 410.9만 |
|---|
| 2026.07.07 | ₩19,915 | ₩20,123 | ₩19,781 | ₩19,928 | +0.07% | 329.1만 |
|---|
| 2026.07.06 | ₩20,398 | ₩20,478 | ₩19,908 | ₩20,143 | -1.25% | 365만 |
|---|
| 2026.07.02 | ₩20,197 | ₩20,431 | ₩20,062 | ₩20,237 | +0.20% | 340만 |
|---|
| 2026.07.01 | ₩19,580 | ₩20,270 | ₩19,580 | ₩20,183 | +3.08% | 495.3만 |
|---|
| 2026.06.30 | ₩19,338 | ₩19,633 | ₩19,278 | ₩19,486 | +0.76% | 242만 |
|---|
| 2026.06.29 | ₩19,446 | ₩19,687 | ₩19,378 | ₩19,513 | +0.34% | 320.6만 |
|---|
| 2026.06.26 | ₩18,695 | ₩19,137 | ₩18,520 | ₩19,124 | +2.30% | 601.3만 |
|---|
| 2026.06.25 | ₩19,419 | ₩19,526 | ₩19,110 | ₩19,177 | -1.24% | 335.4만 |
|---|
| 2026.06.24 | ₩19,673 | ₩19,989 | ₩19,673 | ₩19,848 | +0.89% | 592.8만 |
|---|
| 2026.06.23 | ₩19,606 | ₩20,056 | ₩19,606 | ₩19,995 | +1.98% | 315.7만 |
|---|
| 2026.06.22 | ₩19,901 | ₩20,284 | ₩19,754 | ₩20,116 | +1.08% | 432.8만 |
|---|
| 2026.06.18 | ₩20,344 | ₩20,398 | ₩19,969 | ₩19,995 | -1.71% | 508.9만 |
|---|
| 2026.06.17 | ₩21,068 | ₩21,209 | ₩20,787 | ₩20,813 | -1.21% | 436.9만 |
|---|
| 2026.06.16 | ₩21,846 | ₩21,953 | ₩21,544 | ₩21,618 | -1.04% | 369.9만 |
|---|
| 2026.06.15 | ₩22,396 | ₩22,517 | ₩22,195 | ₩22,222 | -0.78% | 347.6만 |
|---|
| 2026.06.12 | ₩22,530 | ₩22,771 | ₩22,416 | ₩22,651 | +0.54% | 364.8만 |
|---|
| 2026.06.11 | ₩21,464 | ₩22,034 | ₩21,464 | ₩21,994 | +2.47% | 293만 |
|---|
| 2026.06.10 | ₩21,323 | ₩21,766 | ₩21,296 | ₩21,457 | +0.63% | 463.7만 |
|---|
| 2026.06.09 | ₩21,578 | ₩21,631 | ₩21,075 | ₩21,417 | -0.75% | 534.4만 |
|---|
| 2026.06.08 | ₩21,390 | ₩21,933 | ₩21,269 | ₩21,672 | +1.32% | 620.6만 |
|---|
| 2026.06.05 | ₩21,752 | ₩21,933 | ₩21,457 | ₩21,564 | -0.86% | 555.7만 |
|---|
| 2026.06.04 | ₩22,382 | ₩22,503 | ₩22,208 | ₩22,289 | -0.42% | 587.9만 |
|---|
| 2026.06.03 | ₩22,382 | ₩22,738 | ₩22,255 | ₩22,677 | +1.32% | 603.8만 |
|---|
| 2026.06.02 | ₩23,040 | ₩23,308 | ₩22,946 | ₩23,107 | +0.29% | 455.5만 |
|---|
| 2026.06.01 | ₩22,503 | ₩23,174 | ₩22,396 | ₩23,040 | +2.38% | 454.6만 |
|---|
| 2026.05.29 | ₩22,128 | ₩22,570 | ₩22,114 | ₩22,262 | +0.61% | 320만 |
|---|
| 2026.05.28 | ₩22,074 | ₩22,087 | ₩21,799 | ₩21,940 | -0.61% | 399.6만 |
|---|
| 2026.05.27 | ₩22,101 | ₩22,490 | ₩22,061 | ₩22,289 | +0.85% | 446.1만 |
|---|
| 2026.05.26 | ₩21,819 | ₩22,329 | ₩21,813 | ₩22,128 | +1.41% | 754.3만 |
|---|
| 2026.05.22 | ₩21,605 | ₩22,496 | ₩21,471 | ₩21,994 | +1.80% | 927만 |
|---|
| 2026.05.21 | ₩23,402 | ₩23,469 | ₩22,342 | ₩22,651 | -3.21% | 868.7만 |
|---|
| 2026.05.20 | ₩24,287 | ₩24,904 | ₩23,898 | ₩24,233 | -0.22% | 820.4만 |
|---|
| 2026.05.19 | ₩25,212 | ₩25,883 | ₩24,756 | ₩25,105 | -0.43% | 906.8만 |
|---|
| 2026.05.18 | ₩23,603 | ₩23,905 | ₩23,348 | ₩23,871 | +1.14% | 513만 |
|---|
| 2026.05.15 | ₩24,367 | ₩24,481 | ₩23,898 | ₩24,367 | 0.00% | 572.3만 |
|---|
| 2026.05.14 | ₩25,856 | ₩25,856 | ₩25,272 | ₩25,293 | -2.18% | 286.7만 |
|---|
| 2026.05.13 | ₩25,199 | ₩26,506 | ₩25,105 | ₩26,272 | +4.26% | 758.5만 |
|---|
| 2026.05.12 | ₩25,534 | ₩25,681 | ₩24,709 | ₩24,837 | -2.73% | 368만 |
|---|
| 2026.05.11 | ₩25,252 | ₩25,836 | ₩25,252 | ₩25,735 | +1.91% | 495만 |
|---|
| 2026.05.08 | ₩25,212 | ₩25,588 | ₩25,185 | ₩25,306 | +0.37% | 592.8만 |
|---|
| 2026.05.07 | ₩24,743 | ₩24,984 | ₩24,642 | ₩24,689 | -0.22% | 333.8만 |
|---|
| 2026.05.06 | ₩24,796 | ₩25,393 | ₩24,582 | ₩25,199 | +1.62% | 693.4만 |
|---|
| 2026.05.05 | ₩24,072 | ₩24,501 | ₩23,905 | ₩24,314 | +1.00% | 596만 |
|---|
| 2026.05.04 | ₩23,710 | ₩23,791 | ₩23,335 | ₩23,415 | -1.24% | 417.4만 |
|---|
| 2026.05.01 | ₩23,066 | ₩23,294 | ₩22,818 | ₩22,879 | -0.81% | 268.3만 |
|---|
| 2026.04.30 | ₩21,926 | ₩22,973 | ₩21,819 | ₩22,973 | +4.77% | 678.2만 |
|---|
| 2026.04.29 | ₩22,141 | ₩22,154 | ₩21,189 | ₩21,457 | -3.09% | 663.2만 |
|---|
| 2026.04.28 | ₩21,189 | ₩21,343 | ₩20,921 | ₩21,175 | -0.06% | 384.5만 |
|---|
| 2026.04.27 | ₩21,336 | ₩21,591 | ₩21,269 | ₩21,497 | +0.75% | 390.5만 |
|---|
| 2026.04.24 | ₩21,323 | ₩21,752 | ₩21,283 | ₩21,699 | +1.76% | 291.9만 |
|---|
| 2026.04.23 | ₩21,216 | ₩21,350 | ₩20,907 | ₩21,189 | -0.13% | 485.4만 |
|---|
| 2026.04.22 | ₩21,766 | ₩21,873 | ₩21,377 | ₩21,444 | -1.48% | 450.8만 |
|---|
| 2026.04.21 | ₩21,900 | ₩21,994 | ₩21,497 | ₩21,645 | -1.16% | 272만 |
|---|
| 2026.04.20 | ₩21,712 | ₩22,121 | ₩21,585 | ₩22,047 | +1.54% | 254.1만 |
|---|
| 2026.04.17 | ₩21,712 | ₩22,047 | ₩21,457 | ₩21,779 | +0.31% | 396.2만 |
|---|
| 2026.04.16 | ₩22,047 | ₩22,074 | ₩21,611 | ₩21,672 | -1.70% | 316.4만 |
|---|
| 2026.04.15 | ₩21,967 | ₩22,034 | ₩21,665 | ₩21,779 | -0.85% | 338.8만 |
|---|
| 2026.04.14 | ₩21,739 | ₩22,309 | ₩21,692 | ₩22,128 | +1.79% | 385.7만 |
|---|
| 2026.04.13 | ₩21,095 | ₩21,249 | ₩20,914 | ₩21,202 | +0.51% | 253.6만 |
|---|
| 2026.04.10 | ₩20,867 | ₩21,403 | ₩20,780 | ₩21,243 | +1.80% | 369.1만 |
|---|
| 2026.04.09 | ₩20,948 | ₩21,229 | ₩20,840 | ₩20,934 | -0.06% | 246.8만 |
|---|
| 2026.04.08 | ₩20,599 | ₩21,316 | ₩20,384 | ₩20,961 | +1.76% | 395.8만 |
|---|
| 2026.04.07 | ₩20,170 | ₩20,398 | ₩20,009 | ₩20,371 | +1.00% | 334.7만 |
|---|
| 2026.04.06 | ₩19,915 | ₩20,317 | ₩19,861 | ₩20,237 | +1.62% | 214.4만 |
|---|
| 2026.04.02 | ₩19,566 | ₩20,136 | ₩19,566 | ₩19,861 | +1.51% | 279.9만 |
|---|
| 2026.04.01 | ₩20,076 | ₩20,467 | ₩19,875 | ₩19,901 | -0.87% | 440.8만 |
|---|
| 2026.03.31 | ₩19,553 | ₩20,103 | ₩19,311 | ₩20,076 | +2.67% | 546.4만 |
|---|
| 2026.03.30 | ₩20,250 | ₩20,505 | ₩20,076 | ₩20,129 | -0.60% | 516.7만 |
|---|
| 2026.03.27 | ₩20,612 | ₩20,746 | ₩20,465 | ₩20,545 | -0.33% | 333.4만 |
|---|
| 2026.03.26 | ₩20,626 | ₩21,008 | ₩20,498 | ₩20,545 | -0.39% | 290만 |
|---|
| 2026.03.25 | ₩21,028 | ₩21,243 | ₩20,921 | ₩21,082 | +0.26% | 324.3만 |
|---|
| 2026.03.24 | ₩20,518 | ₩20,968 | ₩20,492 | ₩20,706 | +0.92% | 405만 |
|---|
| 2026.03.23 | ₩20,666 | ₩21,108 | ₩20,357 | ₩20,679 | +0.06% | 535.8만 |
|---|
| 2026.03.20 | ₩21,269 | ₩21,497 | ₩21,189 | ₩21,296 | +0.13% | 749.2만 |
|---|
| 2026.03.19 | ₩21,564 | ₩21,779 | ₩21,323 | ₩21,645 | +0.37% | 461.4만 |
|---|
| 2026.03.18 | ₩22,557 | ₩22,570 | ₩22,047 | ₩22,181 | -1.66% | 454.9만 |
|---|
| 2026.03.17 | ₩22,798 | ₩23,479 | ₩22,550 | ₩22,812 | +0.06% | 668만 |
|---|
| 2026.03.16 | ₩22,128 | ₩23,522 | ₩22,128 | ₩22,664 | +2.42% | 637.5만 |
|---|
| 2026.03.13 | ₩22,463 | ₩22,758 | ₩22,322 | ₩22,436 | -0.12% | 334.7만 |
|---|
| 2026.03.12 | ₩22,423 | ₩22,671 | ₩21,947 | ₩22,061 | -1.61% | 392.2만 |
|---|
| 2026.03.11 | ₩22,610 | ₩23,073 | ₩22,610 | ₩22,838 | +1.01% | 327.2만 |
|---|
| 2026.03.10 | ₩22,195 | ₩22,684 | ₩22,087 | ₩22,436 | +1.09% | 381만 |
|---|
| 2026.03.09 | ₩21,779 | ₩22,315 | ₩21,752 | ₩22,289 | +2.34% | 433.1만 |
|---|
| 2026.03.06 | ₩21,859 | ₩22,450 | ₩21,859 | ₩22,356 | +2.27% | 293.8만 |
|---|
| 2026.03.05 | ₩22,047 | ₩22,195 | ₩21,712 | ₩21,859 | -0.85% | 514.7만 |
|---|
| 2026.03.04 | ₩22,208 | ₩22,919 | ₩22,208 | ₩22,865 | +2.96% | 519.8만 |
|---|
| 2026.03.03 | ₩22,128 | ₩22,295 | ₩21,605 | ₩22,235 | +0.48% | 561만 |
|---|
| 2026.03.02 | ₩21,779 | ₩22,590 | ₩21,712 | ₩22,570 | +3.63% | 344만 |
|---|
| 2026.02.27 | ₩21,926 | ₩22,248 | ₩21,926 | ₩22,061 | +0.61% | 238만 |
|---|
| 2026.02.26 | ₩22,664 | ₩22,664 | ₩21,913 | ₩22,302 | -1.60% | 478.1만 |
|---|
| 2026.02.25 | ₩23,791 | ₩23,938 | ₩23,341 | ₩23,630 | -0.68% | 823만 |
|---|
| 2026.02.24 | ₩22,597 | ₩23,107 | ₩22,584 | ₩22,932 | +1.48% | 420.9만 |
|---|
| 2026.02.23 | ₩23,107 | ₩23,227 | ₩22,584 | ₩22,651 | -1.97% | 473만 |
|---|
| 2026.02.20 | ₩22,865 | ₩23,308 | ₩22,718 | ₩23,160 | +1.29% | 306.5만 |
|---|
| 2026.02.19 | ₩22,879 | ₩23,100 | ₩22,771 | ₩22,959 | +0.35% | 290.8만 |
|---|
| 2026.02.18 | ₩23,174 | ₩23,281 | ₩23,046 | ₩23,093 | -0.35% | 242만 |
|---|
| 2026.02.17 | ₩23,469 | ₩23,643 | ₩22,919 | ₩23,040 | -1.83% | 292.5만 |
|---|
| 2026.02.13 | ₩23,522 | ₩23,650 | ₩23,261 | ₩23,536 | +0.06% | 394.5만 |
|---|
| 2026.02.12 | ₩24,689 | ₩24,877 | ₩23,402 | ₩23,777 | -3.69% | 805.7만 |
|---|
| 2026.02.11 | ₩25,293 | ₩25,588 | ₩24,810 | ₩25,266 | -0.11% | 459.5만 |
|---|
| 2026.02.10 | ₩24,823 | ₩25,112 | ₩24,649 | ₩24,783 | -0.16% | 489.2만 |
|---|
| 2026.02.09 | ₩25,105 | ₩25,346 | ₩24,904 | ₩25,065 | -0.16% | 363만 |
|---|
| 2026.02.06 | ₩24,622 | ₩25,105 | ₩24,448 | ₩25,091 | +1.91% | 335.3만 |
|---|
| 2026.02.05 | ₩24,568 | ₩25,112 | ₩24,568 | ₩24,703 | +0.55% | 511.9만 |
|---|
| 2026.02.04 | ₩24,957 | ₩25,266 | ₩24,374 | ₩24,568 | -1.56% | 1117만 |
|---|
| 2026.02.03 | ₩24,314 | ₩24,488 | ₩23,730 | ₩24,139 | -0.72% | 619만 |
|---|
| 2026.02.02 | ₩24,703 | ₩25,078 | ₩24,662 | ₩24,676 | -0.11% | 384.4만 |
|---|
| 2026.01.30 | ₩25,480 | ₩25,681 | ₩24,904 | ₩25,105 | -1.47% | 599.9만 |
|---|
| 2026.01.29 | ₩26,593 | ₩26,660 | ₩25,641 | ₩25,936 | -2.47% | 823.7만 |
|---|
| 2026.01.28 | ₩24,756 | ₩25,319 | ₩24,729 | ₩25,078 | +1.30% | 509.6만 |
|---|
| 2026.01.27 | ₩24,273 | ₩24,307 | ₩23,998 | ₩24,086 | -0.77% | 205.9만 |
|---|
| 2026.01.26 | ₩24,407 | ₩24,434 | ₩24,146 | ₩24,354 | -0.22% | 268.5만 |
|---|
| 2026.01.23 | ₩24,448 | ₩24,615 | ₩24,387 | ₩24,434 | -0.05% | 304.5만 |
|---|
| 2026.01.22 | ₩24,501 | ₩24,676 | ₩24,314 | ₩24,407 | -0.38% | 298.5만 |
|---|
| 2026.01.21 | ₩24,179 | ₩24,662 | ₩24,112 | ₩24,367 | +0.78% | 507.7만 |
|---|
| 2026.01.20 | ₩24,139 | ₩24,475 | ₩23,556 | ₩23,616 | -2.17% | 739.6만 |
|---|
| 2026.01.16 | ₩23,187 | ₩23,482 | ₩22,973 | ₩23,375 | +0.81% | 322.6만 |
|---|
| 2026.01.15 | ₩23,670 | ₩23,764 | ₩23,281 | ₩23,536 | -0.57% | 531.7만 |
|---|
| 2026.01.14 | ₩22,973 | ₩23,542 | ₩22,946 | ₩23,227 | +1.11% | 286.6만 |
|---|
| 2026.01.13 | ₩23,227 | ₩23,348 | ₩22,691 | ₩22,852 | -1.62% | 433.2만 |
|---|
| 2026.01.12 | ₩23,160 | ₩23,710 | ₩23,140 | ₩23,683 | +2.26% | 490.1만 |
|---|
| 2026.01.09 | ₩23,174 | ₩23,174 | ₩22,644 | ₩22,852 | -1.39% | 333.4만 |
|---|
| 2026.01.08 | ₩22,610 | ₩23,281 | ₩22,584 | ₩23,227 | +2.73% | 643만 |
|---|
| 2026.01.07 | ₩22,838 | ₩22,932 | ₩22,530 | ₩22,557 | -1.23% | 478.3만 |
|---|
| 2026.01.06 | ₩23,402 | ₩23,496 | ₩23,201 | ₩23,308 | -0.40% | 819.9만 |
|---|
| 2026.01.05 | ₩22,570 | ₩23,174 | ₩22,550 | ₩22,946 | +1.66% | 895.8만 |
|---|
| 2026.01.02 | ₩21,699 | ₩21,926 | ₩20,465 | ₩21,538 | -0.74% | 1200.4만 |
|---|
| 2025.12.31 | ₩21,216 | ₩21,363 | ₩21,108 | ₩21,135 | -0.38% | 611만 |
|---|
| 2025.12.30 | ₩21,752 | ₩21,766 | ₩21,229 | ₩21,243 | -2.34% | 353.2만 |
|---|
| 2025.12.29 | ₩21,591 | ₩21,766 | ₩21,511 | ₩21,605 | +0.06% | 278.1만 |
|---|
| 2025.12.26 | ₩21,618 | ₩21,806 | ₩21,558 | ₩21,752 | +0.62% | 258.4만 |
|---|
| 2025.12.24 | ₩21,591 | ₩21,732 | ₩21,471 | ₩21,511 | -0.37% | 177.7만 |
|---|
| 2025.12.23 | ₩21,752 | ₩21,752 | ₩21,222 | ₩21,390 | -1.66% | 360.1만 |
|---|
| 2025.12.22 | ₩21,484 | ₩21,831 | ₩21,460 | ₩21,645 | +0.75% | 334.7만 |
|---|
| 2025.12.19 | ₩21,457 | ₩21,605 | ₩21,377 | ₩21,457 | 0.00% | 492.7만 |
|---|
| 2025.12.18 | ₩21,739 | ₩21,913 | ₩21,471 | ₩21,631 | -0.49% | 273.4만 |
|---|
| 2025.12.17 | ₩22,034 | ₩22,436 | ₩21,846 | ₩21,953 | -0.37% | 343.4만 |
|---|
| 2025.12.16 | ₩22,128 | ₩22,228 | ₩21,926 | ₩22,087 | -0.18% | 518.1만 |
|---|
| 2025.12.15 | ₩22,838 | ₩22,838 | ₩22,114 | ₩22,262 | -2.52% | 519.3만 |
|---|
| 2025.12.12 | ₩23,294 | ₩23,422 | ₩23,073 | ₩23,174 | -0.52% | 391.5만 |
|---|
| 2025.12.11 | ₩23,563 | ₩23,683 | ₩23,382 | ₩23,496 | -0.28% | 730.1만 |
|---|
| 2025.12.10 | ₩22,771 | ₩22,999 | ₩22,677 | ₩22,825 | +0.24% | 547.7만 |
|---|
| 2025.12.09 | ₩21,926 | ₩22,121 | ₩21,638 | ₩22,020 | +0.43% | 592.5만 |
|---|
| 2025.12.08 | ₩23,053 | ₩23,227 | ₩22,892 | ₩22,905 | -0.64% | 225.2만 |
|---|
| 2025.12.05 | ₩22,852 | ₩23,201 | ₩22,798 | ₩23,040 | +0.82% | 344.3만 |
|---|
| 2025.12.04 | ₩22,329 | ₩22,677 | ₩22,302 | ₩22,530 | +0.90% | 303.1만 |
|---|
| 2025.12.03 | ₩22,248 | ₩22,450 | ₩22,128 | ₩22,302 | +0.24% | 249.6만 |
|---|
| 2025.12.02 | ₩22,255 | ₩22,436 | ₩22,087 | ₩22,436 | +0.81% | 370.8만 |
|---|
| 2025.12.01 | ₩22,959 | ₩23,073 | ₩22,175 | ₩22,329 | -2.75% | 843.1만 |
|---|
| 2025.11.28 | ₩23,120 | ₩23,382 | ₩22,999 | ₩23,107 | -0.06% | 285.6만 |
|---|
| 2025.11.26 | ₩23,268 | ₩23,509 | ₩22,919 | ₩23,080 | -0.81% | 390.3만 |
|---|
| 2025.11.25 | ₩23,040 | ₩23,536 | ₩23,040 | ₩23,348 | +1.34% | 334.6만 |
|---|
| 2025.11.24 | ₩23,214 | ₩23,268 | ₩22,932 | ₩23,227 | +0.06% | 368.2만 |
|---|
| 2025.11.21 | ₩22,959 | ₩23,710 | ₩22,865 | ₩23,469 | +2.22% | 762.2만 |
|---|
| 2025.11.20 | ₩23,207 | ₩23,536 | ₩22,798 | ₩22,825 | -1.65% | 734.3만 |
|---|
| 2025.11.19 | ₩22,302 | ₩22,738 | ₩22,255 | ₩22,530 | +1.02% | 542.7만 |
|---|
| 2025.11.18 | ₩21,994 | ₩22,336 | ₩21,926 | ₩22,302 | +1.40% | 278.6만 |
|---|
| 2025.11.17 | ₩22,423 | ₩22,765 | ₩22,188 | ₩22,356 | -0.30% | 412.4만 |
|---|
| 2025.11.14 | ₩22,584 | ₩23,006 | ₩22,463 | ₩22,597 | +0.06% | 719.4만 |
|---|
| 2025.11.13 | ₩22,718 | ₩23,100 | ₩22,141 | ₩22,463 | -1.12% | 685.7만 |
|---|
| 2025.11.12 | ₩22,329 | ₩22,450 | ₩21,920 | ₩22,369 | +0.18% | 452.2만 |
|---|
| 2025.11.11 | ₩22,074 | ₩22,637 | ₩21,779 | ₩22,007 | -0.30% | 742.3만 |
|---|
| 2025.11.10 | ₩21,806 | ₩22,020 | ₩21,068 | ₩21,631 | -0.80% | 701.8만 |
|---|
| 2025.11.07 | ₩21,001 | ₩21,001 | ₩20,632 | ₩20,921 | -0.38% | 754.2만 |
|---|
| 2025.11.06 | ₩21,645 | ₩21,846 | ₩21,175 | ₩21,189 | -2.11% | 601.6만 |
|---|
| 2025.11.05 | ₩21,591 | ₩21,846 | ₩21,243 | ₩21,269 | -1.49% | 742.4만 |
|---|
| 2025.11.04 | ₩21,967 | ₩22,114 | ₩21,390 | ₩21,752 | -0.98% | 785.7만 |
|---|
| 2025.11.03 | ₩22,584 | ₩22,939 | ₩22,382 | ₩22,597 | +0.06% | 345.7만 |
|---|
| 2025.10.31 | ₩22,798 | ₩22,932 | ₩22,503 | ₩22,865 | +0.29% | 414.9만 |
|---|
| 2025.10.30 | ₩23,174 | ₩23,469 | ₩22,892 | ₩23,066 | -0.46% | 476.7만 |
|---|
| 2025.10.29 | ₩24,166 | ₩24,193 | ₩23,703 | ₩23,817 | -1.44% | 260.8만 |
|---|
| 2025.10.28 | ₩23,817 | ₩24,179 | ₩23,549 | ₩24,072 | +1.07% | 297.1만 |
|---|
| 2025.10.27 | ₩24,354 | ₩24,709 | ₩24,045 | ₩24,126 | -0.94% | 426.5만 |
|---|
| 2025.10.24 | ₩24,555 | ₩24,676 | ₩23,750 | ₩23,938 | -2.51% | 740.5만 |
|---|
| 2025.10.23 | ₩24,743 | ₩24,890 | ₩24,555 | ₩24,703 | -0.16% | 314.1만 |
|---|
| 2025.10.22 | ₩24,582 | ₩24,991 | ₩24,394 | ₩24,743 | +0.65% | 260.7만 |
|---|
| 2025.10.21 | ₩24,555 | ₩24,984 | ₩24,448 | ₩24,796 | +0.98% | 281.4만 |
|---|
| 2025.10.20 | ₩24,662 | ₩25,145 | ₩24,407 | ₩25,132 | +1.90% | 326.7만 |
|---|
| 2025.10.17 | ₩24,072 | ₩24,615 | ₩24,005 | ₩24,501 | +1.78% | 316만 |
|---|
| 2025.10.16 | ₩24,595 | ₩24,837 | ₩24,206 | ₩24,515 | -0.33% | 335.1만 |
|---|
| 2025.10.15 | ₩24,890 | ₩25,071 | ₩24,468 | ₩24,582 | -1.24% | 309만 |
|---|
| 2025.10.14 | ₩24,086 | ₩24,649 | ₩23,871 | ₩24,421 | +1.39% | 493.4만 |
|---|
| 2025.10.13 | ₩24,179 | ₩24,810 | ₩23,804 | ₩24,153 | -0.11% | 738.3만 |
|---|
| 2025.10.10 | ₩24,863 | ₩25,125 | ₩23,469 | ₩23,670 | -4.80% | 875.8만 |
|---|
