시장 데이터를 불러오는 중
전체 종목
FS KKR Capital Corp. Common Stock 과거 주가
FS KKR Capital Corp. Common Stock · FSK · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FS KKR Capital Corp. Common Stock · FSK · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,569 | ₩14,676 | ₩14,422 | ₩14,476 | -0.64% | 221.4만 |
| 2026.10.08 | ₩14,289 | ₩14,596 | ₩14,289 | ₩14,409 | +0.84% | 229.2만 |
| 2026.10.07 | ₩14,329 | ₩14,396 | ₩14,102 | ₩14,356 | +0.19% | 218.9만 |
| 2026.10.06 | ₩14,583 | ₩14,730 | ₩14,409 | ₩14,436 | -1.01% | 211.5만 |
| 2026.10.05 | ₩14,690 | ₩14,930 | ₩14,603 | ₩14,676 | -0.09% | 256.8만 |
| 2026.10.02 | ₩14,930 | ₩15,077 | ₩14,496 | ₩14,649 | -1.88% | 289.3만 |
| 2026.10.01 | ₩14,676 | ₩14,890 | ₩14,489 | ₩14,836 | +1.09% | 239.5만 |
| 2026.09.30 | ₩14,930 | ₩14,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,676 |
| -1.70% |
| 179.5만 |
| 2026.09.29 | ₩14,569 | ₩15,043 | ₩14,356 | ₩14,836 | +1.83% | 234.5만 |
|---|
| 2026.09.28 | ₩14,970 | ₩15,003 | ₩14,776 | ₩14,903 | -0.45% | 142.9만 |
|---|
| 2026.09.25 | ₩14,930 | ₩15,037 | ₩14,823 | ₩15,023 | +0.63% | 140.6만 |
|---|
| 2026.09.24 | ₩14,957 | ₩15,037 | ₩14,750 | ₩14,917 | -0.27% | 145.7만 |
|---|
| 2026.09.23 | ₩15,023 | ₩15,070 | ₩14,870 | ₩14,917 | -0.71% | 146.2만 |
|---|
| 2026.09.22 | ₩15,357 | ₩15,437 | ₩15,090 | ₩15,103 | -1.65% | 108.4만 |
|---|
| 2026.09.21 | ₩15,184 | ₩15,357 | ₩14,997 | ₩15,264 | +0.53% | 121.7만 |
|---|
| 2026.09.18 | ₩15,651 | ₩15,651 | ₩15,030 | ₩15,077 | -3.67% | 316만 |
|---|
| 2026.09.17 | ₩15,491 | ₩15,811 | ₩15,384 | ₩15,678 | +1.21% | 182.5만 |
|---|
| 2026.09.16 | ₩15,437 | ₩15,451 | ₩15,197 | ₩15,397 | -0.26% | 268.1만 |
|---|
| 2026.09.15 | ₩16,025 | ₩16,092 | ₩15,898 | ₩16,025 | 0.00% | 215.7만 |
|---|
| 2026.09.14 | ₩15,851 | ₩16,092 | ₩15,811 | ₩16,065 | +1.35% | 213.4만 |
|---|
| 2026.09.11 | ₩15,972 | ₩16,025 | ₩15,811 | ₩15,878 | -0.59% | 139만 |
|---|
| 2026.09.10 | ₩16,012 | ₩16,070 | ₩15,838 | ₩15,878 | -0.83% | 152.3만 |
|---|
| 2026.09.09 | ₩16,265 | ₩16,292 | ₩15,998 | ₩15,998 | -1.64% | 165.2만 |
|---|
| 2026.09.08 | ₩16,559 | ₩16,679 | ₩16,239 | ₩16,265 | -1.77% | 150.7만 |
|---|
| 2026.09.04 | ₩16,345 | ₩16,746 | ₩16,319 | ₩16,612 | +1.63% | 126만 |
|---|
| 2026.09.03 | ₩16,626 | ₩16,779 | ₩16,192 | ₩16,466 | -0.96% | 134.1만 |
|---|
| 2026.09.02 | ₩16,372 | ₩16,512 | ₩16,265 | ₩16,359 | -0.08% | 107.5만 |
|---|
| 2026.09.01 | ₩16,506 | ₩16,559 | ₩16,285 | ₩16,385 | -0.73% | 135.6만 |
|---|
| 2026.08.31 | ₩16,332 | ₩16,719 | ₩16,319 | ₩16,572 | +1.47% | 177.4만 |
|---|
| 2026.08.28 | ₩16,345 | ₩16,452 | ₩16,292 | ₩16,372 | +0.16% | 120.7만 |
|---|
| 2026.08.27 | ₩16,292 | ₩16,452 | ₩16,199 | ₩16,332 | +0.25% | 140.6만 |
|---|
| 2026.08.26 | ₩16,025 | ₩16,312 | ₩16,016 | ₩16,239 | +1.33% | 155.8만 |
|---|
| 2026.08.25 | ₩16,052 | ₩16,118 | ₩15,931 | ₩16,092 | +0.25% | 144.6만 |
|---|
| 2026.08.24 | ₩15,931 | ₩16,178 | ₩15,865 | ₩16,092 | +1.01% | 148만 |
|---|
| 2026.08.21 | ₩15,998 | ₩16,138 | ₩15,851 | ₩15,905 | -0.58% | 110만 |
|---|
| 2026.08.20 | ₩16,105 | ₩16,199 | ₩15,731 | ₩15,905 | -1.24% | 137.8만 |
|---|
| 2026.08.19 | ₩16,025 | ₩16,172 | ₩15,978 | ₩16,105 | +0.50% | 218.9만 |
|---|
| 2026.08.18 | ₩16,012 | ₩16,092 | ₩15,891 | ₩15,905 | -0.67% | 169.8만 |
|---|
| 2026.08.17 | ₩16,399 | ₩16,452 | ₩15,972 | ₩16,038 | -2.20% | 172만 |
|---|
| 2026.08.14 | ₩16,799 | ₩16,853 | ₩16,492 | ₩16,506 | -1.75% | 130.1만 |
|---|
| 2026.08.13 | ₩16,345 | ₩16,973 | ₩16,312 | ₩16,880 | +3.27% | 203.3만 |
|---|
| 2026.08.12 | ₩16,359 | ₩16,385 | ₩16,112 | ₩16,252 | -0.65% | 176.3만 |
|---|
| 2026.08.11 | ₩16,252 | ₩16,439 | ₩16,105 | ₩16,359 | +0.66% | 183.5만 |
|---|
| 2026.08.10 | ₩16,372 | ₩16,439 | ₩16,118 | ₩16,279 | -0.57% | 262.8만 |
|---|
| 2026.08.07 | ₩15,825 | ₩16,746 | ₩15,825 | ₩16,612 | +4.98% | 487.2만 |
|---|
| 2026.08.06 | ₩15,544 | ₩15,945 | ₩15,180 | ₩15,865 | +2.06% | 544.9만 |
|---|
| 2026.08.05 | ₩15,304 | ₩15,344 | ₩14,536 | ₩14,743 | -3.66% | 283.5만 |
|---|
| 2026.08.04 | ₩14,836 | ₩15,411 | ₩14,836 | ₩15,317 | +3.24% | 373.8만 |
|---|
| 2026.08.03 | ₩14,182 | ₩14,836 | ₩14,115 | ₩14,810 | +4.43% | 389만 |
|---|
| 2026.07.31 | ₩14,155 | ₩14,209 | ₩14,002 | ₩14,115 | -0.28% | 154.5만 |
|---|
| 2026.07.30 | ₩14,316 | ₩14,563 | ₩13,888 | ₩14,102 | -1.49% | 262.1만 |
|---|
| 2026.07.29 | ₩14,583 | ₩14,623 | ₩14,282 | ₩14,356 | -1.56% | 160.6만 |
|---|
| 2026.07.28 | ₩14,529 | ₩14,703 | ₩14,282 | ₩14,676 | +1.01% | 337.7만 |
|---|
| 2026.07.27 | ₩14,289 | ₩14,543 | ₩14,289 | ₩14,489 | +1.40% | 243만 |
|---|
| 2026.07.24 | ₩14,209 | ₩14,329 | ₩14,069 | ₩14,195 | -0.09% | 175.6만 |
|---|
| 2026.07.23 | ₩14,316 | ₩14,342 | ₩14,028 | ₩14,129 | -1.31% | 276.9만 |
|---|
| 2026.07.22 | ₩14,690 | ₩14,783 | ₩14,402 | ₩14,503 | -1.27% | 182.1만 |
|---|
| 2026.07.21 | ₩14,489 | ₩14,796 | ₩14,476 | ₩14,676 | +1.29% | 205.4만 |
|---|
| 2026.07.20 | ₩14,583 | ₩14,623 | ₩14,262 | ₩14,503 | -0.55% | 202.4만 |
|---|
| 2026.07.17 | ₩14,823 | ₩14,917 | ₩14,529 | ₩14,596 | -1.53% | 159.2만 |
|---|
| 2026.07.16 | ₩14,543 | ₩14,883 | ₩14,422 | ₩14,836 | +2.02% | 233.6만 |
|---|
| 2026.07.15 | ₩14,543 | ₩14,830 | ₩14,529 | ₩14,543 | 0.00% | 360.5만 |
|---|
| 2026.07.14 | ₩14,476 | ₩14,556 | ₩14,316 | ₩14,409 | -0.46% | 173.6만 |
|---|
| 2026.07.13 | ₩14,516 | ₩14,663 | ₩14,316 | ₩14,436 | -0.55% | 210.8만 |
|---|
| 2026.07.10 | ₩14,102 | ₩14,523 | ₩14,102 | ₩14,422 | +2.27% | 225.7만 |
|---|
| 2026.07.09 | ₩14,089 | ₩14,222 | ₩14,008 | ₩14,102 | +0.09% | 230.4만 |
|---|
| 2026.07.08 | ₩13,875 | ₩14,122 | ₩13,808 | ₩14,102 | +1.64% | 208.9만 |
|---|
| 2026.07.07 | ₩13,795 | ₩14,155 | ₩13,748 | ₩13,955 | +1.16% | 259.9만 |
|---|
| 2026.07.06 | ₩13,942 | ₩14,209 | ₩13,781 | ₩13,795 | -1.05% | 397만 |
|---|
| 2026.07.02 | ₩14,329 | ₩14,489 | ₩13,922 | ₩13,928 | -2.80% | 350.9만 |
|---|
| 2026.07.01 | ₩14,022 | ₩14,436 | ₩14,022 | ₩14,209 | +1.33% | 310.7만 |
|---|
| 2026.06.30 | ₩14,035 | ₩14,288 | ₩14,002 | ₩14,022 | -0.10% | 224.1만 |
|---|
| 2026.06.29 | ₩13,915 | ₩14,215 | ₩13,895 | ₩14,169 | +1.82% | 228.2만 |
|---|
| 2026.06.26 | ₩13,488 | ₩13,988 | ₩13,488 | ₩13,888 | +2.97% | 267.5만 |
|---|
| 2026.06.25 | ₩13,461 | ₩13,561 | ₩13,321 | ₩13,514 | +0.40% | 268.1만 |
|---|
| 2026.06.24 | ₩13,741 | ₩13,741 | ₩13,367 | ₩13,408 | -2.43% | 318.3만 |
|---|
| 2026.06.23 | ₩13,501 | ₩13,708 | ₩13,468 | ₩13,661 | +1.19% | 267.8만 |
|---|
| 2026.06.22 | ₩13,688 | ₩13,842 | ₩13,528 | ₩13,528 | -1.17% | 421.4만 |
|---|
| 2026.06.18 | ₩13,715 | ₩13,922 | ₩13,554 | ₩13,715 | 0.00% | 382.5만 |
|---|
| 2026.06.17 | ₩13,768 | ₩14,089 | ₩13,594 | ₩13,648 | -0.87% | 292.4만 |
|---|
| 2026.06.16 | ₩14,636 | ₩14,690 | ₩14,389 | ₩14,396 | -1.64% | 432.2만 |
|---|
| 2026.06.15 | ₩14,743 | ₩14,957 | ₩14,516 | ₩14,596 | -1.00% | 327만 |
|---|
| 2026.06.12 | ₩14,529 | ₩14,890 | ₩14,503 | ₩14,770 | +1.65% | 207만 |
|---|
| 2026.06.11 | ₩14,703 | ₩14,730 | ₩14,422 | ₩14,449 | -1.73% | 185.2만 |
|---|
| 2026.06.10 | ₩14,409 | ₩14,816 | ₩14,382 | ₩14,690 | +1.95% | 264.4만 |
|---|
| 2026.06.09 | ₩14,276 | ₩14,516 | ₩14,235 | ₩14,516 | +1.68% | 251.4만 |
|---|
| 2026.06.08 | ₩14,316 | ₩14,422 | ₩14,022 | ₩14,209 | -0.75% | 213.5만 |
|---|
| 2026.06.05 | ₩14,649 | ₩14,663 | ₩14,289 | ₩14,289 | -2.46% | 285만 |
|---|
| 2026.06.04 | ₩14,476 | ₩14,676 | ₩14,476 | ₩14,649 | +1.20% | 235.8만 |
|---|
| 2026.06.03 | ₩14,396 | ₩14,469 | ₩14,222 | ₩14,422 | +0.19% | 412.1만 |
|---|
| 2026.06.02 | ₩14,449 | ₩14,723 | ₩14,436 | ₩14,556 | +0.74% | 258.7만 |
|---|
| 2026.06.01 | ₩14,489 | ₩14,623 | ₩14,356 | ₩14,556 | +0.46% | 309.9만 |
|---|
| 2026.05.29 | ₩14,409 | ₩14,723 | ₩14,322 | ₩14,516 | +0.74% | 279.3만 |
|---|
| 2026.05.28 | ₩14,422 | ₩14,629 | ₩14,396 | ₩14,422 | 0.00% | 275.3만 |
|---|
| 2026.05.27 | ₩14,476 | ₩14,703 | ₩14,382 | ₩14,462 | -0.09% | 189.3만 |
|---|
| 2026.05.26 | ₩14,422 | ₩14,716 | ₩14,422 | ₩14,462 | +0.28% | 219.4만 |
|---|
| 2026.05.22 | ₩14,636 | ₩14,810 | ₩14,369 | ₩14,396 | -1.64% | 295.7만 |
|---|
| 2026.05.21 | ₩14,636 | ₩14,796 | ₩14,436 | ₩14,596 | -0.27% | 325.2만 |
|---|
| 2026.05.20 | ₩14,222 | ₩14,763 | ₩14,222 | ₩14,636 | +2.91% | 448.6만 |
|---|
| 2026.05.19 | ₩14,289 | ₩14,436 | ₩14,062 | ₩14,142 | -1.03% | 356.2만 |
|---|
| 2026.05.18 | ₩14,556 | ₩14,623 | ₩14,302 | ₩14,316 | -1.65% | 274.6만 |
|---|
| 2026.05.15 | ₩14,289 | ₩14,743 | ₩14,182 | ₩14,663 | +2.62% | 382만 |
|---|
| 2026.05.14 | ₩14,396 | ₩14,609 | ₩14,369 | ₩14,422 | +0.19% | 293.1만 |
|---|
| 2026.05.13 | ₩14,302 | ₩14,509 | ₩14,222 | ₩14,316 | +0.09% | 496.9만 |
|---|
| 2026.05.12 | ₩14,369 | ₩14,583 | ₩14,109 | ₩14,396 | +0.19% | 516.8만 |
|---|
| 2026.05.11 | ₩14,075 | ₩14,770 | ₩14,075 | ₩14,369 | +2.09% | 766.7만 |
|---|
| 2026.05.08 | ₩14,690 | ₩14,756 | ₩14,209 | ₩14,476 | -1.45% | 587.6만 |
|---|
| 2026.05.07 | ₩15,170 | ₩15,170 | ₩14,589 | ₩14,623 | -3.61% | 513.2만 |
|---|
| 2026.05.06 | ₩15,424 | ₩15,451 | ₩15,097 | ₩15,250 | -1.13% | 277.9만 |
|---|
| 2026.05.05 | ₩15,584 | ₩15,664 | ₩15,117 | ₩15,357 | -1.46% | 314.3만 |
|---|
| 2026.05.04 | ₩15,357 | ₩15,624 | ₩15,317 | ₩15,517 | +1.04% | 351.2만 |
|---|
| 2026.05.01 | ₩15,090 | ₩15,491 | ₩14,990 | ₩15,424 | +2.21% | 490.8만 |
|---|
| 2026.04.30 | ₩14,182 | ₩15,043 | ₩14,182 | ₩15,023 | +5.93% | 380.9만 |
|---|
| 2026.04.29 | ₩14,369 | ₩14,462 | ₩14,135 | ₩14,262 | -0.74% | 213.4만 |
|---|
| 2026.04.28 | ₩14,022 | ₩14,449 | ₩14,020 | ₩14,449 | +3.05% | 263.4만 |
|---|
| 2026.04.27 | ₩14,022 | ₩14,209 | ₩13,781 | ₩14,022 | 0.00% | 328.7만 |
|---|
| 2026.04.24 | ₩14,235 | ₩14,342 | ₩14,008 | ₩14,049 | -1.31% | 303만 |
|---|
| 2026.04.23 | ₩14,649 | ₩14,723 | ₩14,095 | ₩14,129 | -3.56% | 348.9만 |
|---|
| 2026.04.22 | ₩14,997 | ₩15,090 | ₩14,569 | ₩14,730 | -1.78% | 178.5만 |
|---|
| 2026.04.21 | ₩15,170 | ₩15,210 | ₩14,743 | ₩14,770 | -2.64% | 228.8만 |
|---|
| 2026.04.20 | ₩15,050 | ₩15,184 | ₩14,957 | ₩15,090 | +0.27% | 217.3만 |
|---|
| 2026.04.17 | ₩14,930 | ₩15,250 | ₩14,876 | ₩15,210 | +1.88% | 352.3만 |
|---|
| 2026.04.16 | ₩14,876 | ₩15,030 | ₩14,616 | ₩14,649 | -1.53% | 379.2만 |
|---|
| 2026.04.15 | ₩14,396 | ₩15,050 | ₩14,358 | ₩14,850 | +3.15% | 431.5만 |
|---|
| 2026.04.14 | ₩14,022 | ₩14,396 | ₩13,982 | ₩14,329 | +2.19% | 260만 |
|---|
| 2026.04.13 | ₩13,461 | ₩13,855 | ₩13,354 | ₩13,848 | +2.88% | 249.8만 |
|---|
| 2026.04.10 | ₩13,648 | ₩13,741 | ₩13,468 | ₩13,528 | -0.88% | 180.7만 |
|---|
| 2026.04.09 | ₩13,568 | ₩13,648 | ₩13,394 | ₩13,541 | -0.20% | 279.8만 |
|---|
| 2026.04.08 | ₩14,422 | ₩14,596 | ₩13,661 | ₩13,675 | -5.19% | 366만 |
|---|
| 2026.04.07 | ₩14,302 | ₩14,476 | ₩14,042 | ₩14,075 | -1.59% | 324.9만 |
|---|
| 2026.04.06 | ₩13,942 | ₩14,476 | ₩13,875 | ₩14,329 | +2.78% | 504.3만 |
|---|
| 2026.04.02 | ₩13,354 | ₩14,062 | ₩13,301 | ₩14,035 | +5.10% | 593.6만 |
|---|
| 2026.04.01 | ₩13,608 | ₩13,648 | ₩13,287 | ₩13,501 | -0.79% | 414.7만 |
|---|
| 2026.03.31 | ₩13,434 | ₩13,701 | ₩13,227 | ₩13,594 | +1.19% | 362.8만 |
|---|
| 2026.03.30 | ₩13,254 | ₩13,505 | ₩13,140 | ₩13,287 | +0.25% | 308.2만 |
|---|
| 2026.03.27 | ₩13,568 | ₩13,601 | ₩13,194 | ₩13,234 | -2.46% | 335.5만 |
|---|
| 2026.03.26 | ₩13,821 | ₩14,095 | ₩13,554 | ₩13,608 | -1.55% | 297.6만 |
|---|
| 2026.03.25 | ₩13,608 | ₩13,995 | ₩13,568 | ₩13,915 | +2.26% | 356.1만 |
|---|
| 2026.03.24 | ₩13,501 | ₩13,621 | ₩13,221 | ₩13,408 | -0.69% | 557만 |
|---|
| 2026.03.23 | ₩13,461 | ₩14,035 | ₩13,381 | ₩13,862 | +2.98% | 473.2만 |
|---|
| 2026.03.20 | ₩13,434 | ₩13,528 | ₩13,180 | ₩13,314 | -0.89% | 701.7만 |
|---|
| 2026.03.19 | ₩13,461 | ₩13,755 | ₩13,421 | ₩13,568 | +0.79% | 394.5만 |
|---|
| 2026.03.18 | ₩12,994 | ₩13,635 | ₩12,980 | ₩13,488 | +3.80% | 455.9만 |
|---|
| 2026.03.17 | ₩13,608 | ₩14,008 | ₩13,554 | ₩13,701 | +0.69% | 474.9만 |
|---|
| 2026.03.16 | ₩13,554 | ₩13,781 | ₩13,408 | ₩13,554 | 0.00% | 454만 |
|---|
| 2026.03.13 | ₩13,701 | ₩13,821 | ₩13,434 | ₩13,474 | -1.66% | 407.7만 |
|---|
| 2026.03.12 | ₩13,875 | ₩14,008 | ₩13,594 | ₩13,675 | -1.44% | 563.7만 |
|---|
| 2026.03.11 | ₩14,022 | ₩14,175 | ₩13,565 | ₩13,955 | -0.48% | 567만 |
|---|
| 2026.03.10 | ₩14,382 | ₩14,520 | ₩14,075 | ₩14,102 | -1.95% | 441.6만 |
|---|
| 2026.03.09 | ₩14,115 | ₩14,442 | ₩14,062 | ₩14,409 | +2.08% | 339.1만 |
|---|
| 2026.03.06 | ₩14,462 | ₩14,649 | ₩14,256 | ₩14,276 | -1.29% | 395.4만 |
|---|
| 2026.03.05 | ₩14,690 | ₩15,050 | ₩14,569 | ₩14,583 | -0.73% | 413.3만 |
|---|
| 2026.03.04 | ₩14,690 | ₩14,903 | ₩14,356 | ₩14,703 | +0.09% | 785.4만 |
|---|
| 2026.03.03 | ₩14,182 | ₩14,816 | ₩14,155 | ₩14,623 | +3.11% | 767.5만 |
|---|
| 2026.03.02 | ₩14,129 | ₩14,796 | ₩13,728 | ₩14,489 | +2.55% | 897.5만 |
|---|
| 2026.02.27 | ₩14,903 | ₩15,157 | ₩14,409 | ₩14,422 | -3.23% | 1156.7만 |
|---|
| 2026.02.26 | ₩16,158 | ₩16,225 | ₩14,516 | ₩15,077 | -6.69% | 1879.8만 |
|---|
| 2026.02.25 | ₩17,534 | ₩17,921 | ₩17,280 | ₩17,788 | +1.45% | 306만 |
|---|
| 2026.02.24 | ₩17,107 | ₩17,681 | ₩17,107 | ₩17,521 | +2.42% | 257.3만 |
|---|
| 2026.02.23 | ₩17,093 | ₩17,374 | ₩17,013 | ₩17,147 | +0.31% | 271.7만 |
|---|
| 2026.02.20 | ₩17,494 | ₩17,694 | ₩17,093 | ₩17,320 | -0.99% | 494.8만 |
|---|
| 2026.02.19 | ₩17,828 | ₩17,848 | ₩17,267 | ₩17,574 | -1.42% | 478만 |
|---|
| 2026.02.18 | ₩17,854 | ₩17,995 | ₩17,581 | ₩17,921 | +0.37% | 192.6만 |
|---|
| 2026.02.17 | ₩17,841 | ₩17,988 | ₩17,501 | ₩17,681 | -0.90% | 197.9만 |
|---|
| 2026.02.13 | ₩17,975 | ₩17,975 | ₩17,507 | ₩17,788 | -1.04% | 222만 |
|---|
| 2026.02.12 | ₩18,055 | ₩18,355 | ₩17,788 | ₩17,975 | -0.44% | 205.9만 |
|---|
| 2026.02.11 | ₩18,068 | ₩18,150 | ₩17,808 | ₩17,975 | -0.52% | 199.6만 |
|---|
| 2026.02.10 | ₩17,788 | ₩18,148 | ₩17,627 | ₩18,068 | +1.58% | 209.3만 |
|---|
| 2026.02.09 | ₩17,173 | ₩17,774 | ₩17,093 | ₩17,761 | +3.42% | 280.7만 |
|---|
| 2026.02.06 | ₩17,026 | ₩17,227 | ₩16,893 | ₩17,173 | +0.86% | 236.4만 |
|---|
| 2026.02.05 | ₩17,400 | ₩17,627 | ₩17,006 | ₩17,026 | -2.15% | 453.4만 |
|---|
| 2026.02.04 | ₩17,681 | ₩17,781 | ₩17,374 | ₩17,748 | +0.38% | 387.8만 |
|---|
| 2026.02.03 | ₩18,028 | ₩18,108 | ₩17,521 | ₩17,561 | -2.59% | 430.1만 |
|---|
| 2026.02.02 | ₩18,322 | ₩18,322 | ₩17,594 | ₩18,081 | -1.31% | 678.5만 |
|---|
| 2026.01.30 | ₩18,429 | ₩18,549 | ₩18,204 | ₩18,415 | -0.07% | 221.1만 |
|---|
| 2026.01.29 | ₩18,656 | ₩18,724 | ₩18,272 | ₩18,455 | -1.07% | 321.8만 |
|---|
| 2026.01.28 | ₩19,030 | ₩19,110 | ₩18,522 | ₩18,549 | -2.53% | 248.4만 |
|---|
| 2026.01.27 | ₩19,056 | ₩19,297 | ₩18,990 | ₩18,990 | -0.35% | 143만 |
|---|
| 2026.01.26 | ₩19,310 | ₩19,347 | ₩18,829 | ₩19,123 | -0.97% | 238.9만 |
|---|
| 2026.01.23 | ₩19,363 | ₩19,424 | ₩19,217 | ₩19,323 | -0.21% | 133.5만 |
|---|
| 2026.01.22 | ₩19,363 | ₩19,457 | ₩19,257 | ₩19,310 | -0.28% | 146.4만 |
|---|
| 2026.01.21 | ₩19,243 | ₩19,484 | ₩19,163 | ₩19,310 | +0.35% | 169.5만 |
|---|
| 2026.01.20 | ₩19,096 | ₩19,230 | ₩19,016 | ₩19,176 | +0.42% | 222.4만 |
|---|
| 2026.01.16 | ₩19,577 | ₩19,590 | ₩19,323 | ₩19,377 | -1.02% | 195.9만 |
|---|
| 2026.01.15 | ₩19,564 | ₩19,684 | ₩19,350 | ₩19,577 | +0.07% | 168.1만 |
|---|
| 2026.01.14 | ₩19,203 | ₩19,564 | ₩19,110 | ₩19,524 | +1.67% | 166.6만 |
|---|
| 2026.01.13 | ₩19,377 | ₩19,510 | ₩19,190 | ₩19,203 | -0.90% | 178.8만 |
|---|
| 2026.01.12 | ₩19,363 | ₩19,464 | ₩19,297 | ₩19,323 | -0.21% | 135.4만 |
|---|
| 2026.01.09 | ₩19,724 | ₩19,777 | ₩19,457 | ₩19,457 | -1.35% | 160.6만 |
|---|
| 2026.01.08 | ₩18,856 | ₩19,704 | ₩18,856 | ₩19,537 | +3.61% | 251만 |
|---|
| 2026.01.07 | ₩19,457 | ₩19,590 | ₩18,883 | ₩18,963 | -2.54% | 383.3만 |
|---|
| 2026.01.06 | ₩19,764 | ₩19,817 | ₩19,457 | ₩19,524 | -1.22% | 246만 |
|---|
| 2026.01.05 | ₩20,031 | ₩20,151 | ₩19,724 | ₩19,764 | -1.33% | 201만 |
|---|
| 2026.01.02 | ₩19,804 | ₩20,115 | ₩19,631 | ₩19,938 | +0.67% | 177.6만 |
|---|
| 2025.12.31 | ₩19,697 | ₩19,884 | ₩19,657 | ₩19,777 | +0.41% | 328.7만 |
|---|
| 2025.12.30 | ₩19,590 | ₩19,804 | ₩19,524 | ₩19,711 | +0.61% | 331.5만 |
|---|
| 2025.12.29 | ₩19,657 | ₩19,911 | ₩19,584 | ₩19,590 | -0.34% | 332.4만 |
|---|
| 2025.12.26 | ₩19,377 | ₩19,717 | ₩19,350 | ₩19,671 | +1.52% | 221.2만 |
|---|
| 2025.12.24 | ₩19,270 | ₩19,464 | ₩19,190 | ₩19,377 | +0.55% | 165.4만 |
|---|
| 2025.12.23 | ₩19,363 | ₩19,484 | ₩19,203 | ₩19,297 | -0.34% | 340.8만 |
|---|
| 2025.12.22 | ₩19,590 | ₩19,657 | ₩19,444 | ₩19,484 | -0.55% | 324.7만 |
|---|
| 2025.12.19 | ₩19,898 | ₩20,018 | ₩19,537 | ₩19,617 | -1.41% | 380.2만 |
|---|
| 2025.12.18 | ₩20,125 | ₩20,165 | ₩19,764 | ₩19,991 | -0.66% | 445.7만 |
|---|
| 2025.12.17 | ₩20,312 | ₩20,531 | ₩20,045 | ₩20,058 | -1.25% | 376.3만 |
|---|
| 2025.12.16 | ₩20,205 | ₩20,471 | ₩20,085 | ₩20,272 | +0.33% | 362.8만 |
|---|
| 2025.12.15 | ₩20,552 | ₩20,579 | ₩20,065 | ₩20,245 | -1.49% | 236.1만 |
|---|
| 2025.12.12 | ₩20,712 | ₩20,871 | ₩20,492 | ₩20,565 | -0.71% | 171.4만 |
|---|
| 2025.12.11 | ₩20,939 | ₩21,061 | ₩20,565 | ₩20,565 | -1.79% | 184.9만 |
|---|
| 2025.12.10 | ₩20,659 | ₩21,099 | ₩20,659 | ₩21,033 | +1.81% | 250.2만 |
|---|
| 2025.12.09 | ₩20,672 | ₩20,819 | ₩20,499 | ₩20,726 | +0.26% | 229.2만 |
|---|
| 2025.12.08 | ₩20,645 | ₩20,892 | ₩20,592 | ₩20,752 | +0.52% | 281.2만 |
|---|
| 2025.12.05 | ₩20,712 | ₩20,953 | ₩20,571 | ₩20,645 | -0.32% | 258.2만 |
|---|
| 2025.12.04 | ₩20,605 | ₩20,806 | ₩20,565 | ₩20,766 | +0.78% | 304만 |
|---|
| 2025.12.03 | ₩20,111 | ₩20,747 | ₩20,111 | ₩20,605 | +2.46% | 361.5만 |
|---|
| 2025.12.02 | ₩21,140 | ₩21,226 | ₩20,906 | ₩21,126 | -0.06% | 299.2만 |
|---|
| 2025.12.01 | ₩21,487 | ₩21,587 | ₩20,979 | ₩21,033 | -2.11% | 360.2만 |
|---|
| 2025.11.28 | ₩21,727 | ₩21,781 | ₩21,460 | ₩21,500 | -1.04% | 182.9만 |
|---|
| 2025.11.26 | ₩21,367 | ₩21,714 | ₩21,367 | ₩21,540 | +0.81% | 305.3만 |
|---|
| 2025.11.25 | ₩21,166 | ₩21,340 | ₩21,073 | ₩21,313 | +0.69% | 274.5만 |
|---|
| 2025.11.24 | ₩20,859 | ₩21,246 | ₩20,779 | ₩21,140 | +1.34% | 199.4만 |
|---|
| 2025.11.21 | ₩20,405 | ₩20,993 | ₩20,312 | ₩20,859 | +2.23% | 244.5만 |
|---|
| 2025.11.20 | ₩20,565 | ₩20,752 | ₩20,298 | ₩20,365 | -0.97% | 225.4만 |
|---|
| 2025.11.19 | ₩20,392 | ₩20,699 | ₩20,285 | ₩20,392 | 0.00% | 209.9만 |
|---|
| 2025.11.18 | ₩20,365 | ₩20,520 | ₩20,205 | ₩20,445 | +0.39% | 284.4만 |
|---|
| 2025.11.17 | ₩20,859 | ₩21,033 | ₩20,432 | ₩20,445 | -1.98% | 307.7만 |
|---|
| 2025.11.14 | ₩20,712 | ₩20,872 | ₩20,552 | ₩20,819 | +0.52% | 209.5만 |
|---|
| 2025.11.13 | ₩20,899 | ₩21,019 | ₩20,719 | ₩20,806 | -0.45% | 267.6만 |
|---|
| 2025.11.12 | ₩20,739 | ₩20,953 | ₩20,699 | ₩20,899 | +0.77% | 198만 |
|---|
| 2025.11.11 | ₩20,699 | ₩20,913 | ₩20,539 | ₩20,686 | -0.06% | 212.7만 |
|---|
| 2025.11.10 | ₩20,472 | ₩20,605 | ₩20,125 | ₩20,525 | +0.26% | 269.9만 |
|---|
| 2025.11.07 | ₩20,058 | ₩20,398 | ₩20,004 | ₩20,338 | +1.40% | 257.6만 |
|---|
| 2025.11.06 | ₩20,205 | ₩21,433 | ₩20,165 | ₩20,312 | +0.53% | 550.2만 |
|---|
| 2025.11.05 | ₩19,764 | ₩19,951 | ₩19,497 | ₩19,751 | -0.07% | 299.4만 |
|---|
| 2025.11.04 | ₩19,964 | ₩20,151 | ₩19,751 | ₩19,924 | -0.20% | 274.2만 |
|---|
| 2025.11.03 | ₩20,151 | ₩20,178 | ₩19,838 | ₩20,178 | +0.13% | 285.6만 |
|---|
| 2025.10.31 | ₩20,031 | ₩20,205 | ₩19,884 | ₩20,151 | +0.60% | 179.8만 |
|---|
| 2025.10.30 | ₩20,178 | ₩20,325 | ₩19,951 | ₩20,111 | -0.33% | 176.2만 |
|---|
| 2025.10.29 | ₩20,405 | ₩20,620 | ₩20,211 | ₩20,298 | -0.52% | 171.6만 |
|---|
| 2025.10.28 | ₩20,632 | ₩20,726 | ₩20,365 | ₩20,499 | -0.65% | 208만 |
|---|
| 2025.10.27 | ₩20,432 | ₩20,726 | ₩20,332 | ₩20,712 | +1.37% | 225.7만 |
|---|
| 2025.10.24 | ₩20,231 | ₩20,432 | ₩20,178 | ₩20,312 | +0.40% | 122.3만 |
|---|
| 2025.10.23 | ₩20,031 | ₩20,352 | ₩19,964 | ₩20,098 | +0.33% | 159.9만 |
|---|
| 2025.10.22 | ₩20,138 | ₩20,231 | ₩19,958 | ₩20,138 | 0.00% | 163.7만 |
|---|
| 2025.10.21 | ₩19,711 | ₩20,285 | ₩19,697 | ₩20,178 | +2.37% | 201.6만 |
|---|
| 2025.10.20 | ₩19,898 | ₩20,031 | ₩19,457 | ₩19,804 | -0.47% | 252.9만 |
|---|
| 2025.10.17 | ₩19,724 | ₩19,911 | ₩19,584 | ₩19,817 | +0.47% | 262.9만 |
|---|
| 2025.10.16 | ₩20,178 | ₩20,231 | ₩19,617 | ₩19,711 | -2.32% | 232.3만 |
|---|
| 2025.10.15 | ₩20,191 | ₩20,408 | ₩19,998 | ₩20,111 | -0.40% | 258.7만 |
|---|
| 2025.10.14 | ₩19,537 | ₩20,251 | ₩19,517 | ₩20,191 | +3.35% | 233.2만 |
|---|
| 2025.10.13 | ₩19,030 | ₩19,844 | ₩19,030 | ₩19,711 | +3.58% | 333.3만 |
|---|
| 2025.10.10 | ₩19,176 | ₩19,363 | ₩18,757 | ₩18,909 | -1.39% | 407.3만 |
|---|