시장 데이터를 불러오는 중
전체 종목
킨드릴 홀딩스 과거 주가
Kyndryl Holdings, Inc. Common Stock · KD · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyndryl Holdings, Inc. Common Stock · KD · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,932 | ₩16,120 | ₩15,570 | ₩15,758 | -1.09% | 263.6만 |
| 2026.10.08 | ₩15,275 | ₩16,012 | ₩15,054 | ₩15,932 | +4.30% | 535.5만 |
| 2026.10.07 | ₩15,543 | ₩15,543 | ₩15,094 | ₩15,355 | -1.21% | 419.5만 |
| 2026.10.06 | ₩15,677 | ₩15,717 | ₩15,295 | ₩15,395 | -1.80% | 316.2만 |
| 2026.10.05 | ₩15,489 | ₩15,898 | ₩15,328 | ₩15,570 | +0.52% | 442만 |
| 2026.10.02 | ₩16,361 | ₩16,374 | ₩15,267 | ₩15,503 | -5.25% | 532만 |
| 2026.10.01 | ₩15,798 | ₩16,804 | ₩15,543 | ₩16,254 | +2.89% | 1054.5만 |
| 2026.09.30 | ₩15,194 | ₩15,295 | ₩14,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,100 |
| -0.62% |
| 450.8만 |
| 2026.09.29 | ₩15,147 | ₩15,389 | ₩14,691 | ₩15,141 | -0.04% | 396.4만 |
|---|
| 2026.09.28 | ₩15,288 | ₩15,456 | ₩14,966 | ₩15,060 | -1.49% | 396.4만 |
|---|
| 2026.09.25 | ₩15,717 | ₩16,032 | ₩15,503 | ₩15,556 | -1.02% | 398.7만 |
|---|
| 2026.09.24 | ₩16,281 | ₩16,401 | ₩15,442 | ₩15,744 | -3.29% | 309.4만 |
|---|
| 2026.09.23 | ₩16,227 | ₩16,676 | ₩16,053 | ₩16,240 | +0.08% | 279.6만 |
|---|
| 2026.09.22 | ₩16,683 | ₩16,723 | ₩15,979 | ₩16,173 | -3.05% | 377.3만 |
|---|
| 2026.09.21 | ₩16,428 | ₩16,911 | ₩16,200 | ₩16,361 | -0.41% | 347.1만 |
|---|
| 2026.09.18 | ₩17,394 | ₩17,434 | ₩16,133 | ₩16,187 | -6.94% | 961.5만 |
|---|
| 2026.09.17 | ₩17,434 | ₩17,675 | ₩17,237 | ₩17,367 | -0.38% | 309.7만 |
|---|
| 2026.09.16 | ₩17,447 | ₩17,756 | ₩16,951 | ₩17,219 | -1.31% | 304만 |
|---|
| 2026.09.15 | ₩17,970 | ₩18,567 | ₩17,669 | ₩17,756 | -1.19% | 295.8만 |
|---|
| 2026.09.14 | ₩17,997 | ₩18,406 | ₩17,702 | ₩18,198 | +1.12% | 362.8만 |
|---|
| 2026.09.11 | ₩17,139 | ₩17,675 | ₩16,991 | ₩17,635 | +2.90% | 277.7만 |
|---|
| 2026.09.10 | ₩17,461 | ₩17,595 | ₩16,824 | ₩17,005 | -2.61% | 264.4만 |
|---|
| 2026.09.09 | ₩17,125 | ₩17,447 | ₩16,648 | ₩17,447 | +1.88% | 373.7만 |
|---|
| 2026.09.08 | ₩17,434 | ₩17,434 | ₩16,777 | ₩17,152 | -1.62% | 395.4만 |
|---|
| 2026.09.04 | ₩17,823 | ₩18,158 | ₩17,492 | ₩17,635 | -1.05% | 342.9만 |
|---|
| 2026.09.03 | ₩17,796 | ₩18,306 | ₩17,622 | ₩17,890 | +0.53% | 277.9만 |
|---|
| 2026.09.02 | ₩17,434 | ₩17,957 | ₩17,414 | ₩17,555 | +0.69% | 239.9만 |
|---|
| 2026.09.01 | ₩17,809 | ₩18,004 | ₩17,340 | ₩17,595 | -1.20% | 315.4만 |
|---|
| 2026.08.31 | ₩17,514 | ₩18,359 | ₩17,280 | ₩18,037 | +2.99% | 513.8만 |
|---|
| 2026.08.28 | ₩17,769 | ₩18,198 | ₩17,635 | ₩17,702 | -0.38% | 314.9만 |
|---|
| 2026.08.27 | ₩17,219 | ₩17,796 | ₩17,193 | ₩17,769 | +3.19% | 281.8만 |
|---|
| 2026.08.26 | ₩17,166 | ₩17,300 | ₩16,743 | ₩17,005 | -0.94% | 332만 |
|---|
| 2026.08.25 | ₩17,099 | ₩17,474 | ₩16,804 | ₩17,461 | +2.12% | 262.5만 |
|---|
| 2026.08.24 | ₩16,897 | ₩17,843 | ₩16,891 | ₩17,099 | +1.19% | 400.8만 |
|---|
| 2026.08.21 | ₩16,509 | ₩17,441 | ₩16,415 | ₩16,830 | +1.95% | 442.4만 |
|---|
| 2026.08.20 | ₩16,616 | ₩16,844 | ₩16,396 | ₩16,509 | -0.65% | 425.2만 |
|---|
| 2026.08.19 | ₩16,763 | ₩17,320 | ₩16,562 | ₩16,602 | -0.96% | 460.8만 |
|---|
| 2026.08.18 | ₩17,139 | ₩17,380 | ₩16,522 | ₩16,535 | -3.52% | 447.2만 |
|---|
| 2026.08.17 | ₩17,541 | ₩17,648 | ₩16,998 | ₩17,058 | -2.75% | 352.9만 |
|---|
| 2026.08.14 | ₩18,775 | ₩18,869 | ₩17,635 | ₩17,662 | -5.93% | 309.1만 |
|---|
| 2026.08.13 | ₩17,729 | ₩18,862 | ₩17,521 | ₩18,695 | +5.45% | 482.3만 |
|---|
| 2026.08.12 | ₩17,675 | ₩17,876 | ₩16,944 | ₩17,541 | -0.76% | 373.2만 |
|---|
| 2026.08.11 | ₩18,346 | ₩18,862 | ₩17,702 | ₩17,917 | -2.34% | 335.1만 |
|---|
| 2026.08.10 | ₩18,480 | ₩18,755 | ₩18,198 | ₩18,279 | -1.09% | 362.5만 |
|---|
| 2026.08.07 | ₩19,150 | ₩19,285 | ₩18,520 | ₩18,802 | -1.82% | 308.9만 |
|---|
| 2026.08.06 | ₩18,574 | ₩19,264 | ₩18,379 | ₩18,762 | +1.01% | 498.9만 |
|---|
| 2026.08.05 | ₩19,177 | ₩19,238 | ₩17,233 | ₩18,641 | -2.80% | 937.4만 |
|---|
| 2026.08.04 | ₩18,855 | ₩19,727 | ₩18,212 | ₩19,700 | +4.48% | 652.8만 |
|---|
| 2026.08.03 | ₩18,695 | ₩19,030 | ₩18,621 | ₩18,668 | -0.14% | 442.1만 |
|---|
| 2026.07.31 | ₩17,836 | ₩18,386 | ₩17,756 | ₩18,171 | +1.88% | 340.3만 |
|---|
| 2026.07.30 | ₩18,480 | ₩18,480 | ₩17,602 | ₩18,118 | -1.96% | 442.6만 |
|---|
| 2026.07.29 | ₩18,051 | ₩18,936 | ₩17,776 | ₩18,788 | +4.09% | 615.1만 |
|---|
| 2026.07.28 | ₩17,179 | ₩18,131 | ₩17,179 | ₩17,903 | +4.22% | 583.9만 |
|---|
| 2026.07.27 | ₩16,535 | ₩17,360 | ₩16,421 | ₩17,112 | +3.49% | 466.5만 |
|---|
| 2026.07.24 | ₩15,972 | ₩16,442 | ₩15,865 | ₩16,160 | +1.18% | 540.6만 |
|---|
| 2026.07.23 | ₩15,570 | ₩15,764 | ₩15,322 | ₩15,637 | +0.43% | 326.4만 |
|---|
| 2026.07.22 | ₩16,401 | ₩16,562 | ₩15,489 | ₩15,623 | -4.74% | 361.8만 |
|---|
| 2026.07.21 | ₩15,932 | ₩16,415 | ₩15,865 | ₩16,348 | +2.61% | 294.3만 |
|---|
| 2026.07.20 | ₩16,093 | ₩16,576 | ₩15,751 | ₩16,388 | +1.83% | 311만 |
|---|
| 2026.07.17 | ₩16,146 | ₩16,502 | ₩15,758 | ₩16,294 | +0.91% | 313.1만 |
|---|
| 2026.07.16 | ₩15,959 | ₩16,146 | ₩15,543 | ₩16,120 | +1.01% | 505.8만 |
|---|
| 2026.07.15 | ₩16,066 | ₩16,314 | ₩15,523 | ₩15,717 | -2.17% | 332.8만 |
|---|
| 2026.07.14 | ₩15,409 | ₩15,778 | ₩14,618 | ₩15,570 | +1.04% | 642.3만 |
|---|
| 2026.07.13 | ₩16,442 | ₩16,830 | ₩16,334 | ₩16,522 | +0.49% | 241.9만 |
|---|
| 2026.07.10 | ₩16,576 | ₩16,737 | ₩15,925 | ₩16,053 | -3.16% | 191.9만 |
|---|
| 2026.07.09 | ₩15,691 | ₩16,307 | ₩15,288 | ₩16,187 | +3.16% | 249.4만 |
|---|
| 2026.07.08 | ₩16,334 | ₩16,401 | ₩15,925 | ₩16,053 | -1.72% | 254.4만 |
|---|
| 2026.07.07 | ₩16,938 | ₩17,219 | ₩16,562 | ₩16,616 | -1.90% | 350.8만 |
|---|
| 2026.07.06 | ₩15,932 | ₩16,743 | ₩15,846 | ₩16,468 | +3.37% | 501만 |
|---|
| 2026.07.02 | ₩16,173 | ₩16,817 | ₩16,173 | ₩16,428 | +1.58% | 395.7만 |
|---|
| 2026.07.01 | ₩15,395 | ₩16,468 | ₩15,395 | ₩16,093 | +4.53% | 547.1만 |
|---|
| 2026.06.30 | ₩14,886 | ₩15,201 | ₩14,383 | ₩15,168 | +1.89% | 516.3만 |
|---|
| 2026.06.29 | ₩15,516 | ₩15,811 | ₩15,020 | ₩15,047 | -3.03% | 561.7만 |
|---|
| 2026.06.26 | ₩14,349 | ₩15,248 | ₩14,349 | ₩15,181 | +5.79% | 657.9만 |
|---|
| 2026.06.25 | ₩14,752 | ₩14,852 | ₩14,329 | ₩14,470 | -1.91% | 358.9만 |
|---|
| 2026.06.24 | ₩14,913 | ₩15,208 | ₩14,638 | ₩14,886 | -0.18% | 409.8만 |
|---|
| 2026.06.23 | ₩14,336 | ₩15,100 | ₩14,268 | ₩14,926 | +4.12% | 528.1만 |
|---|
| 2026.06.22 | ₩14,671 | ₩15,007 | ₩13,893 | ₩14,242 | -2.93% | 500.8만 |
|---|
| 2026.06.18 | ₩15,007 | ₩15,141 | ₩14,591 | ₩14,752 | -1.70% | 801만 |
|---|
| 2026.06.17 | ₩16,281 | ₩16,488 | ₩15,248 | ₩15,355 | -5.68% | 562.1만 |
|---|
| 2026.06.16 | ₩15,530 | ₩16,723 | ₩15,530 | ₩16,133 | +3.89% | 486.9만 |
|---|
| 2026.06.15 | ₩15,892 | ₩15,959 | ₩15,295 | ₩15,516 | -2.36% | 386.4만 |
|---|
| 2026.06.12 | ₩15,154 | ₩15,704 | ₩14,899 | ₩15,691 | +3.54% | 347.1만 |
|---|
| 2026.06.11 | ₩14,913 | ₩15,141 | ₩14,725 | ₩15,127 | +1.44% | 346.5만 |
|---|
| 2026.06.10 | ₩15,154 | ₩15,731 | ₩14,966 | ₩15,087 | -0.44% | 375.9만 |
|---|
| 2026.06.09 | ₩15,422 | ₩15,831 | ₩14,966 | ₩15,463 | +0.26% | 382.5만 |
|---|
| 2026.06.08 | ₩15,711 | ₩15,905 | ₩15,395 | ₩15,503 | -1.32% | 265.6만 |
|---|
| 2026.06.05 | ₩16,495 | ₩16,582 | ₩15,424 | ₩15,583 | -5.53% | 414.2만 |
|---|
| 2026.06.04 | ₩16,777 | ₩16,944 | ₩16,247 | ₩16,281 | -2.96% | 304.3만 |
|---|
| 2026.06.03 | ₩16,643 | ₩16,750 | ₩16,093 | ₩16,468 | -1.05% | 376.7만 |
|---|
| 2026.06.02 | ₩16,857 | ₩17,193 | ₩16,643 | ₩16,897 | +0.24% | 390만 |
|---|
| 2026.06.01 | ₩17,085 | ₩17,447 | ₩16,616 | ₩17,286 | +1.18% | 468.3만 |
|---|
| 2026.05.29 | ₩15,919 | ₩16,884 | ₩15,731 | ₩16,723 | +5.05% | 714.8만 |
|---|
| 2026.05.28 | ₩15,905 | ₩16,173 | ₩15,768 | ₩15,798 | -0.67% | 293.7만 |
|---|
| 2026.05.27 | ₩15,959 | ₩16,187 | ₩15,570 | ₩15,784 | -1.09% | 367.7만 |
|---|
| 2026.05.26 | ₩16,321 | ₩16,556 | ₩16,120 | ₩16,133 | -1.15% | 465.7만 |
|---|
| 2026.05.22 | ₩16,321 | ₩16,938 | ₩16,307 | ₩16,482 | +0.99% | 262.7만 |
|---|
| 2026.05.21 | ₩15,664 | ₩16,187 | ₩15,395 | ₩16,187 | +3.34% | 391.9만 |
|---|
| 2026.05.20 | ₩16,039 | ₩16,267 | ₩15,530 | ₩16,267 | +1.42% | 329.4만 |
|---|
| 2026.05.19 | ₩15,932 | ₩16,341 | ₩15,771 | ₩16,133 | +1.26% | 384.3만 |
|---|
| 2026.05.18 | ₩15,033 | ₩15,704 | ₩14,933 | ₩15,704 | +4.46% | 452.5만 |
|---|
| 2026.05.15 | ₩15,020 | ₩15,409 | ₩14,846 | ₩15,181 | +1.07% | 371.4만 |
|---|
| 2026.05.14 | ₩14,872 | ₩15,221 | ₩14,852 | ₩14,926 | +0.36% | 371.5만 |
|---|
| 2026.05.13 | ₩15,288 | ₩15,369 | ₩14,591 | ₩14,819 | -3.07% | 451.9만 |
|---|
| 2026.05.12 | ₩15,919 | ₩16,140 | ₩15,302 | ₩15,395 | -3.29% | 490.2만 |
|---|
| 2026.05.11 | ₩16,307 | ₩16,549 | ₩15,778 | ₩15,825 | -2.96% | 441.6만 |
|---|
| 2026.05.08 | ₩16,830 | ₩16,871 | ₩16,240 | ₩16,442 | -2.31% | 530.1만 |
|---|
| 2026.05.07 | ₩17,863 | ₩18,507 | ₩16,765 | ₩16,951 | -5.11% | 720.2만 |
|---|
| 2026.05.06 | ₩17,675 | ₩18,058 | ₩16,307 | ₩17,595 | -0.46% | 1160.3만 |
|---|
| 2026.05.05 | ₩19,405 | ₩19,814 | ₩19,177 | ₩19,714 | +1.59% | 494만 |
|---|
| 2026.05.04 | ₩19,338 | ₩19,640 | ₩18,842 | ₩19,298 | -0.21% | 527.8만 |
|---|
| 2026.05.01 | ₩18,949 | ₩19,432 | ₩18,949 | ₩19,258 | +1.63% | 470만 |
|---|
| 2026.04.30 | ₩18,708 | ₩18,735 | ₩18,279 | ₩18,534 | -0.93% | 356.7만 |
|---|
| 2026.04.29 | ₩17,944 | ₩18,855 | ₩17,836 | ₩18,748 | +4.48% | 381.7만 |
|---|
| 2026.04.28 | ₩18,346 | ₩18,788 | ₩18,024 | ₩18,051 | -1.61% | 363.3만 |
|---|
| 2026.04.27 | ₩18,185 | ₩18,547 | ₩18,031 | ₩18,225 | +0.22% | 330.9만 |
|---|
| 2026.04.24 | ₩17,890 | ₩18,292 | ₩17,863 | ₩18,198 | +1.72% | 381.1만 |
|---|
| 2026.04.23 | ₩18,708 | ₩18,721 | ₩17,615 | ₩17,997 | -3.80% | 410.3만 |
|---|
| 2026.04.22 | ₩19,459 | ₩19,640 | ₩18,976 | ₩19,150 | -1.59% | 329.2만 |
|---|
| 2026.04.21 | ₩19,714 | ₩20,029 | ₩19,399 | ₩19,486 | -1.16% | 393.3만 |
|---|
| 2026.04.20 | ₩19,137 | ₩19,673 | ₩19,003 | ₩19,633 | +2.59% | 380.5만 |
|---|
| 2026.04.17 | ₩19,030 | ₩19,432 | ₩18,814 | ₩19,311 | +1.48% | 327.4만 |
|---|
| 2026.04.16 | ₩18,882 | ₩18,991 | ₩18,406 | ₩18,695 | -0.99% | 316.6만 |
|---|
| 2026.04.15 | ₩17,729 | ₩18,909 | ₩17,729 | ₩18,534 | +4.54% | 439.2만 |
|---|
| 2026.04.14 | ₩17,648 | ₩17,917 | ₩17,313 | ₩17,648 | 0.00% | 417.3만 |
|---|
| 2026.04.13 | ₩16,415 | ₩17,568 | ₩16,401 | ₩17,528 | +6.78% | 406.5만 |
|---|
| 2026.04.10 | ₩17,112 | ₩17,152 | ₩16,079 | ₩16,401 | -4.15% | 478만 |
|---|
| 2026.04.09 | ₩17,286 | ₩17,461 | ₩16,978 | ₩17,152 | -0.78% | 258.2만 |
|---|
| 2026.04.08 | ₩18,011 | ₩18,171 | ₩17,420 | ₩17,420 | -3.28% | 352.2만 |
|---|
| 2026.04.07 | ₩17,380 | ₩17,716 | ₩17,260 | ₩17,434 | +0.31% | 267.2만 |
|---|
| 2026.04.06 | ₩17,742 | ₩17,944 | ₩17,253 | ₩17,313 | -2.42% | 406.7만 |
|---|
| 2026.04.02 | ₩17,099 | ₩17,876 | ₩16,978 | ₩17,742 | +3.76% | 254.6만 |
|---|
| 2026.04.01 | ₩17,796 | ₩17,823 | ₩17,179 | ₩17,233 | -3.17% | 324.3만 |
|---|
| 2026.03.31 | ₩17,018 | ₩17,722 | ₩16,817 | ₩17,595 | +3.39% | 413.5만 |
|---|
| 2026.03.30 | ₩16,616 | ₩17,099 | ₩16,509 | ₩16,830 | +1.29% | 282.7만 |
|---|
| 2026.03.27 | ₩16,911 | ₩16,911 | ₩16,509 | ₩16,576 | -1.98% | 257.1만 |
|---|
| 2026.03.26 | ₩16,763 | ₩17,488 | ₩16,763 | ₩17,193 | +2.56% | 328.1만 |
|---|
| 2026.03.25 | ₩16,777 | ₩17,219 | ₩16,535 | ₩16,965 | +1.12% | 301.8만 |
|---|
| 2026.03.24 | ₩16,924 | ₩17,079 | ₩16,388 | ₩16,576 | -2.06% | 428만 |
|---|
| 2026.03.23 | ₩16,763 | ₩17,481 | ₩16,576 | ₩17,367 | +3.60% | 319.1만 |
|---|
| 2026.03.20 | ₩16,495 | ₩16,897 | ₩16,267 | ₩16,374 | -0.73% | 715.5만 |
|---|
| 2026.03.19 | ₩16,428 | ₩16,896 | ₩16,187 | ₩16,589 | +0.98% | 323.4만 |
|---|
| 2026.03.18 | ₩16,670 | ₩17,285 | ₩16,582 | ₩16,643 | -0.16% | 363.7만 |
|---|
| 2026.03.17 | ₩16,576 | ₩17,320 | ₩16,566 | ₩16,817 | +1.46% | 248.1만 |
|---|
| 2026.03.16 | ₩16,629 | ₩16,817 | ₩16,428 | ₩16,509 | -0.73% | 285.2만 |
|---|
| 2026.03.13 | ₩16,924 | ₩17,193 | ₩16,361 | ₩16,562 | -2.14% | 267.3만 |
|---|
| 2026.03.12 | ₩16,804 | ₩17,416 | ₩16,790 | ₩16,844 | +0.24% | 310.1만 |
|---|
| 2026.03.11 | ₩17,166 | ₩17,474 | ₩16,911 | ₩16,978 | -1.09% | 252.9만 |
|---|
| 2026.03.10 | ₩17,488 | ₩17,568 | ₩16,750 | ₩17,032 | -2.61% | 313.7만 |
|---|
| 2026.03.09 | ₩17,434 | ₩17,635 | ₩16,991 | ₩17,541 | +0.62% | 316.3만 |
|---|
| 2026.03.06 | ₩17,769 | ₩18,158 | ₩17,420 | ₩17,689 | -0.45% | 348만 |
|---|
| 2026.03.05 | ₩17,675 | ₩18,359 | ₩17,608 | ₩18,118 | +2.50% | 376.6만 |
|---|
| 2026.03.04 | ₩17,219 | ₩17,843 | ₩17,112 | ₩17,622 | +2.34% | 355.9만 |
|---|
| 2026.03.03 | ₩16,763 | ₩17,434 | ₩16,509 | ₩17,233 | +2.80% | 275.3만 |
|---|
| 2026.03.02 | ₩16,267 | ₩17,501 | ₩16,160 | ₩17,206 | +5.77% | 532.2만 |
|---|
| 2026.02.27 | ₩16,106 | ₩16,696 | ₩15,999 | ₩16,535 | +2.66% | 447.1만 |
|---|
| 2026.02.26 | ₩16,428 | ₩16,837 | ₩16,234 | ₩16,509 | +0.49% | 419.3만 |
|---|
| 2026.02.25 | ₩15,919 | ₩16,307 | ₩15,825 | ₩16,227 | +1.94% | 469.4만 |
|---|
| 2026.02.24 | ₩15,288 | ₩15,905 | ₩15,208 | ₩15,623 | +2.19% | 594.6만 |
|---|
| 2026.02.23 | ₩16,361 | ₩16,515 | ₩15,288 | ₩15,302 | -6.48% | 547.1만 |
|---|
| 2026.02.20 | ₩16,978 | ₩17,327 | ₩16,629 | ₩16,777 | -1.18% | 427.4만 |
|---|
| 2026.02.19 | ₩17,434 | ₩17,595 | ₩17,044 | ₩17,152 | -1.62% | 446.8만 |
|---|
| 2026.02.18 | ₩18,225 | ₩18,681 | ₩17,447 | ₩17,595 | -3.46% | 701.4만 |
|---|
| 2026.02.17 | ₩17,434 | ₩18,319 | ₩17,005 | ₩18,225 | +4.54% | 1263.4만 |
|---|
| 2026.02.13 | ₩14,966 | ₩16,616 | ₩14,805 | ₩16,415 | +9.68% | 1103.7만 |
|---|
| 2026.02.12 | ₩16,361 | ₩16,670 | ₩14,738 | ₩15,208 | -7.05% | 1002.2만 |
|---|
| 2026.02.11 | ₩15,235 | ₩16,455 | ₩15,161 | ₩16,254 | +6.69% | 1278.2만 |
|---|
| 2026.02.10 | ₩14,269 | ₩16,039 | ₩14,256 | ₩14,913 | +4.51% | 3327.6만 |
|---|
| 2026.02.09 | ₩14,537 | ₩15,328 | ₩13,545 | ₩14,202 | -2.31% | 6096.9만 |
|---|
| 2026.02.06 | ₩29,544 | ₩31,649 | ₩29,007 | ₩31,502 | +6.63% | 377만 |
|---|
| 2026.02.05 | ₩31,207 | ₩31,824 | ₩29,517 | ₩29,597 | -5.16% | 385.4만 |
|---|
| 2026.02.04 | ₩29,544 | ₩31,378 | ₩28,967 | ₩31,354 | +6.13% | 534만 |
|---|
| 2026.02.03 | ₩30,731 | ₩30,731 | ₩27,650 | ₩29,785 | -3.08% | 647.2만 |
|---|
| 2026.02.02 | ₩30,751 | ₩31,850 | ₩30,550 | ₩31,260 | +1.66% | 232.1만 |
|---|
| 2026.01.30 | ₩30,885 | ₩31,193 | ₩30,556 | ₩30,845 | -0.13% | 215.8만 |
|---|
| 2026.01.29 | ₩31,743 | ₩31,850 | ₩30,590 | ₩31,260 | -1.52% | 233.5만 |
|---|
| 2026.01.28 | ₩32,199 | ₩32,440 | ₩31,676 | ₩31,783 | -1.29% | 206만 |
|---|
| 2026.01.27 | ₩33,044 | ₩33,151 | ₩31,857 | ₩31,958 | -3.29% | 217.2만 |
|---|
| 2026.01.26 | ₩32,655 | ₩33,124 | ₩32,427 | ₩32,789 | +0.41% | 205.4만 |
|---|
| 2026.01.23 | ₩33,272 | ₩33,379 | ₩32,467 | ₩32,481 | -2.38% | 170.4만 |
|---|
| 2026.01.22 | ₩33,218 | ₩33,889 | ₩33,198 | ₩33,366 | +0.44% | 157.1만 |
|---|
| 2026.01.21 | ₩32,816 | ₩33,347 | ₩32,642 | ₩32,977 | +0.49% | 175.8만 |
|---|
| 2026.01.20 | ₩33,272 | ₩33,782 | ₩32,508 | ₩32,628 | -1.93% | 196.7만 |
|---|
| 2026.01.16 | ₩36,169 | ₩36,242 | ₩33,741 | ₩33,808 | -6.53% | 315.9만 |
|---|
| 2026.01.15 | ₩37,081 | ₩37,081 | ₩35,900 | ₩36,276 | -2.17% | 234.4만 |
|---|
| 2026.01.14 | ₩36,222 | ₩37,114 | ₩36,222 | ₩36,879 | +1.81% | 152.5만 |
|---|
| 2026.01.13 | ₩36,571 | ₩36,650 | ₩35,921 | ₩36,276 | -0.81% | 148.3만 |
|---|
| 2026.01.12 | ₩36,343 | ₩37,067 | ₩36,142 | ₩36,665 | +0.89% | 217.9만 |
|---|
| 2026.01.09 | ₩36,920 | ₩37,201 | ₩35,780 | ₩36,544 | -1.02% | 197.4만 |
|---|
| 2026.01.08 | ₩36,209 | ₩36,772 | ₩35,981 | ₩36,558 | +0.96% | 168.4만 |
|---|
| 2026.01.07 | ₩35,766 | ₩36,356 | ₩35,532 | ₩36,330 | +1.57% | 180.9만 |
|---|
| 2026.01.06 | ₩34,895 | ₩35,994 | ₩34,868 | ₩35,860 | +2.77% | 189.5만 |
|---|
| 2026.01.05 | ₩34,050 | ₩35,766 | ₩33,942 | ₩35,243 | +3.51% | 227.7만 |
|---|
| 2026.01.02 | ₩35,967 | ₩36,088 | ₩34,010 | ₩34,184 | -4.96% | 233만 |
|---|
| 2025.12.31 | ₩35,579 | ₩35,726 | ₩35,337 | ₩35,619 | +0.11% | 164.1만 |
|---|
| 2025.12.30 | ₩36,209 | ₩36,343 | ₩35,605 | ₩35,659 | -1.52% | 177.6만 |
|---|
| 2025.12.29 | ₩36,249 | ₩36,477 | ₩35,833 | ₩36,343 | +0.26% | 185.9만 |
|---|
| 2025.12.26 | ₩36,611 | ₩36,718 | ₩36,370 | ₩36,504 | -0.29% | 115.1만 |
|---|
| 2025.12.24 | ₩36,236 | ₩36,618 | ₩36,182 | ₩36,584 | +0.96% | 76.2만 |
|---|
| 2025.12.23 | ₩36,169 | ₩36,457 | ₩35,766 | ₩36,383 | +0.59% | 246.2만 |
|---|
| 2025.12.22 | ₩36,477 | ₩36,839 | ₩36,001 | ₩36,423 | -0.15% | 241.6만 |
|---|
| 2025.12.19 | ₩36,035 | ₩36,718 | ₩36,008 | ₩36,316 | +0.78% | 453.6만 |
|---|
| 2025.12.18 | ₩36,276 | ₩36,893 | ₩36,075 | ₩36,142 | -0.37% | 186.4만 |
|---|
| 2025.12.17 | ₩35,632 | ₩36,759 | ₩35,592 | ₩35,900 | +0.75% | 135.1만 |
|---|
| 2025.12.16 | ₩35,579 | ₩35,772 | ₩34,948 | ₩35,552 | -0.08% | 154.5만 |
|---|
| 2025.12.15 | ₩36,450 | ₩36,718 | ₩35,579 | ₩35,605 | -2.32% | 202.2만 |
|---|
| 2025.12.12 | ₩36,397 | ₩36,444 | ₩35,552 | ₩36,102 | -0.81% | 125.7만 |
|---|
| 2025.12.11 | ₩36,772 | ₩37,329 | ₩36,343 | ₩36,437 | -0.91% | 157.9만 |
|---|
| 2025.12.10 | ₩35,807 | ₩36,967 | ₩35,793 | ₩36,839 | +2.88% | 237.7만 |
|---|
| 2025.12.09 | ₩34,626 | ₩36,316 | ₩34,626 | ₩35,967 | +3.87% | 226.5만 |
|---|
| 2025.12.08 | ₩35,176 | ₩35,364 | ₩34,801 | ₩34,841 | -0.95% | 169.1만 |
|---|
| 2025.12.05 | ₩35,324 | ₩35,914 | ₩35,076 | ₩35,136 | -0.53% | 159.7만 |
|---|
| 2025.12.04 | ₩35,471 | ₩35,498 | ₩34,915 | ₩35,230 | -0.68% | 93.5만 |
|---|
| 2025.12.03 | ₩34,466 | ₩35,284 | ₩34,211 | ₩35,270 | +2.33% | 131.1만 |
|---|
| 2025.12.02 | ₩34,935 | ₩35,082 | ₩34,251 | ₩34,385 | -1.57% | 160.8만 |
|---|
| 2025.12.01 | ₩34,211 | ₩35,270 | ₩34,184 | ₩34,747 | +1.57% | 187.2만 |
|---|
| 2025.11.28 | ₩34,211 | ₩34,734 | ₩34,197 | ₩34,640 | +1.25% | 102.9만 |
|---|
| 2025.11.26 | ₩34,197 | ₩35,082 | ₩34,117 | ₩34,117 | -0.24% | 236.7만 |
|---|
| 2025.11.25 | ₩32,722 | ₩33,782 | ₩32,722 | ₩33,674 | +2.91% | 166만 |
|---|
| 2025.11.24 | ₩32,977 | ₩33,095 | ₩32,554 | ₩32,695 | -0.85% | 219.2만 |
|---|
| 2025.11.21 | ₩31,877 | ₩33,071 | ₩31,542 | ₩32,896 | +3.20% | 246.6만 |
|---|
| 2025.11.20 | ₩32,186 | ₩32,414 | ₩31,368 | ₩31,797 | -1.21% | 266.1만 |
|---|
| 2025.11.19 | ₩31,716 | ₩31,803 | ₩31,220 | ₩31,609 | -0.34% | 230.1만 |
|---|
| 2025.11.18 | ₩32,159 | ₩32,461 | ₩31,247 | ₩31,676 | -1.50% | 337.7만 |
|---|
| 2025.11.17 | ₩34,298 | ₩34,425 | ₩32,199 | ₩32,347 | -5.69% | 409.2만 |
|---|
| 2025.11.14 | ₩33,674 | ₩34,593 | ₩33,661 | ₩34,492 | +2.43% | 243.9만 |
|---|
| 2025.11.13 | ₩35,056 | ₩35,404 | ₩34,170 | ₩34,318 | -2.10% | 267.8만 |
|---|
| 2025.11.12 | ₩34,774 | ₩35,471 | ₩34,667 | ₩35,284 | +1.47% | 256.4만 |
|---|
| 2025.11.11 | ₩34,854 | ₩35,202 | ₩34,392 | ₩34,439 | -1.19% | 240.1만 |
|---|
| 2025.11.10 | ₩35,847 | ₩36,075 | ₩34,908 | ₩34,948 | -2.51% | 230.9만 |
|---|
| 2025.11.07 | ₩35,056 | ₩35,954 | ₩34,224 | ₩35,351 | +0.84% | 405.8만 |
|---|
| 2025.11.06 | ₩35,203 | ₩36,035 | ₩34,144 | ₩35,565 | +1.03% | 416만 |
|---|
| 2025.11.05 | ₩38,220 | ₩38,663 | ₩32,836 | ₩35,056 | -8.28% | 805.8만 |
|---|
| 2025.11.04 | ₩37,832 | ₩38,006 | ₩36,638 | ₩36,786 | -2.76% | 407.3만 |
|---|
| 2025.11.03 | ₩38,878 | ₩39,495 | ₩38,328 | ₩38,556 | -0.83% | 430.8만 |
|---|
| 2025.10.31 | ₩38,475 | ₩38,824 | ₩37,999 | ₩38,784 | +0.80% | 156.3만 |
|---|
| 2025.10.30 | ₩37,872 | ₩38,703 | ₩37,852 | ₩38,100 | +0.60% | 161.6만 |
|---|
| 2025.10.29 | ₩38,891 | ₩38,891 | ₩37,979 | ₩38,073 | -2.10% | 180.4만 |
|---|
| 2025.10.28 | ₩38,650 | ₩39,481 | ₩38,361 | ₩38,690 | +0.10% | 217.5만 |
|---|
| 2025.10.27 | ₩38,770 | ₩38,837 | ₩38,395 | ₩38,757 | -0.03% | 148.5만 |
|---|
| 2025.10.24 | ₩38,395 | ₩38,985 | ₩38,167 | ₩38,207 | -0.49% | 134만 |
|---|
| 2025.10.23 | ₩37,845 | ₩38,375 | ₩37,563 | ₩38,167 | +0.85% | 164만 |
|---|
| 2025.10.22 | ₩38,153 | ₩38,643 | ₩37,912 | ₩37,952 | -0.53% | 161.6만 |
|---|
| 2025.10.21 | ₩37,456 | ₩38,636 | ₩37,309 | ₩38,422 | +2.58% | 175.5만 |
|---|
| 2025.10.20 | ₩37,416 | ₩37,604 | ₩37,014 | ₩37,456 | +0.11% | 156.7만 |
|---|
| 2025.10.17 | ₩36,692 | ₩37,389 | ₩36,544 | ₩37,014 | +0.88% | 136.6만 |
|---|
| 2025.10.16 | ₩37,282 | ₩37,490 | ₩36,504 | ₩36,879 | -1.08% | 160.8만 |
|---|
| 2025.10.15 | ₩37,738 | ₩37,845 | ₩36,779 | ₩37,121 | -1.63% | 163.1만 |
|---|
| 2025.10.14 | ₩36,786 | ₩37,711 | ₩36,504 | ₩37,483 | +1.90% | 206.6만 |
|---|
| 2025.10.13 | ₩37,979 | ₩38,026 | ₩37,389 | ₩37,550 | -1.13% | 301.7만 |
|---|
| 2025.10.10 | ₩40,031 | ₩40,058 | ₩37,107 | ₩37,121 | -7.27% | 209.3만 |
|---|