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 | ₩15,919 | ₩16,107 | ₩15,558 | ₩15,745 | -1.09% | 263.6만 |
| 2026.10.08 | ₩15,263 | ₩16,000 | ₩15,042 | ₩15,919 | +4.30% | 535.5만 |
| 2026.10.07 | ₩15,531 | ₩15,531 | ₩15,082 | ₩15,343 | -1.21% | 419.5만 |
| 2026.10.06 | ₩15,665 | ₩15,705 | ₩15,283 | ₩15,383 | -1.80% | 316.2만 |
| 2026.10.05 | ₩15,477 | ₩15,886 | ₩15,316 | ₩15,558 | +0.52% | 442만 |
| 2026.10.02 | ₩16,348 | ₩16,362 | ₩15,255 | ₩15,491 | -5.25% | 532만 |
| 2026.10.01 | ₩15,785 | ₩16,790 | ₩15,531 | ₩16,241 | +2.89% | 1054.5만 |
| 2026.09.30 | ₩15,182 | ₩15,283 | ₩14,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,089 |
| -0.62% |
| 450.8만 |
| 2026.09.29 | ₩15,136 | ₩15,377 | ₩14,680 | ₩15,129 | -0.04% | 396.4만 |
|---|
| 2026.09.28 | ₩15,276 | ₩15,444 | ₩14,955 | ₩15,048 | -1.49% | 396.4만 |
|---|
| 2026.09.25 | ₩15,705 | ₩16,020 | ₩15,491 | ₩15,544 | -1.02% | 398.7만 |
|---|
| 2026.09.24 | ₩16,268 | ₩16,388 | ₩15,430 | ₩15,732 | -3.29% | 309.4만 |
|---|
| 2026.09.23 | ₩16,214 | ₩16,663 | ₩16,040 | ₩16,228 | +0.08% | 279.6만 |
|---|
| 2026.09.22 | ₩16,670 | ₩16,710 | ₩15,966 | ₩16,161 | -3.05% | 377.3만 |
|---|
| 2026.09.21 | ₩16,415 | ₩16,898 | ₩16,187 | ₩16,348 | -0.41% | 347.1만 |
|---|
| 2026.09.18 | ₩17,380 | ₩17,420 | ₩16,120 | ₩16,174 | -6.94% | 961.5만 |
|---|
| 2026.09.17 | ₩17,420 | ₩17,661 | ₩17,223 | ₩17,353 | -0.38% | 309.7만 |
|---|
| 2026.09.16 | ₩17,434 | ₩17,742 | ₩16,938 | ₩17,206 | -1.31% | 304만 |
|---|
| 2026.09.15 | ₩17,956 | ₩18,553 | ₩17,655 | ₩17,742 | -1.19% | 295.8만 |
|---|
| 2026.09.14 | ₩17,983 | ₩18,392 | ₩17,688 | ₩18,184 | +1.12% | 362.8만 |
|---|
| 2026.09.11 | ₩17,125 | ₩17,661 | ₩16,978 | ₩17,621 | +2.90% | 277.7만 |
|---|
| 2026.09.10 | ₩17,447 | ₩17,581 | ₩16,811 | ₩16,991 | -2.61% | 264.4만 |
|---|
| 2026.09.09 | ₩17,112 | ₩17,434 | ₩16,635 | ₩17,434 | +1.88% | 373.7만 |
|---|
| 2026.09.08 | ₩17,420 | ₩17,420 | ₩16,764 | ₩17,139 | -1.62% | 395.4만 |
|---|
| 2026.09.04 | ₩17,809 | ₩18,144 | ₩17,478 | ₩17,621 | -1.05% | 342.9만 |
|---|
| 2026.09.03 | ₩17,782 | ₩18,291 | ₩17,608 | ₩17,876 | +0.53% | 277.9만 |
|---|
| 2026.09.02 | ₩17,420 | ₩17,943 | ₩17,400 | ₩17,541 | +0.69% | 239.9만 |
|---|
| 2026.09.01 | ₩17,795 | ₩17,990 | ₩17,326 | ₩17,581 | -1.20% | 315.4만 |
|---|
| 2026.08.31 | ₩17,501 | ₩18,345 | ₩17,266 | ₩18,023 | +2.99% | 513.8만 |
|---|
| 2026.08.28 | ₩17,755 | ₩18,184 | ₩17,621 | ₩17,688 | -0.38% | 314.9만 |
|---|
| 2026.08.27 | ₩17,206 | ₩17,782 | ₩17,179 | ₩17,755 | +3.19% | 281.8만 |
|---|
| 2026.08.26 | ₩17,152 | ₩17,286 | ₩16,730 | ₩16,991 | -0.94% | 332만 |
|---|
| 2026.08.25 | ₩17,085 | ₩17,460 | ₩16,790 | ₩17,447 | +2.12% | 262.5만 |
|---|
| 2026.08.24 | ₩16,884 | ₩17,829 | ₩16,878 | ₩17,085 | +1.19% | 400.8만 |
|---|
| 2026.08.21 | ₩16,496 | ₩17,427 | ₩16,402 | ₩16,817 | +1.95% | 442.4만 |
|---|
| 2026.08.20 | ₩16,603 | ₩16,831 | ₩16,383 | ₩16,496 | -0.65% | 425.2만 |
|---|
| 2026.08.19 | ₩16,750 | ₩17,306 | ₩16,549 | ₩16,589 | -0.96% | 460.8만 |
|---|
| 2026.08.18 | ₩17,125 | ₩17,367 | ₩16,509 | ₩16,522 | -3.52% | 447.2만 |
|---|
| 2026.08.17 | ₩17,527 | ₩17,635 | ₩16,985 | ₩17,045 | -2.75% | 352.9만 |
|---|
| 2026.08.14 | ₩18,760 | ₩18,854 | ₩17,621 | ₩17,648 | -5.93% | 309.1만 |
|---|
| 2026.08.13 | ₩17,715 | ₩18,847 | ₩17,507 | ₩18,680 | +5.45% | 482.3만 |
|---|
| 2026.08.12 | ₩17,661 | ₩17,862 | ₩16,931 | ₩17,527 | -0.76% | 373.2만 |
|---|
| 2026.08.11 | ₩18,331 | ₩18,847 | ₩17,688 | ₩17,903 | -2.34% | 335.1만 |
|---|
| 2026.08.10 | ₩18,465 | ₩18,740 | ₩18,184 | ₩18,264 | -1.09% | 362.5만 |
|---|
| 2026.08.07 | ₩19,135 | ₩19,269 | ₩18,506 | ₩18,787 | -1.82% | 308.9만 |
|---|
| 2026.08.06 | ₩18,559 | ₩19,249 | ₩18,365 | ₩18,747 | +1.01% | 498.9만 |
|---|
| 2026.08.05 | ₩19,162 | ₩19,223 | ₩17,219 | ₩18,626 | -2.80% | 937.4만 |
|---|
| 2026.08.04 | ₩18,841 | ₩19,712 | ₩18,197 | ₩19,685 | +4.48% | 652.8만 |
|---|
| 2026.08.03 | ₩18,680 | ₩19,015 | ₩18,606 | ₩18,653 | -0.14% | 442.1만 |
|---|
| 2026.07.31 | ₩17,822 | ₩18,372 | ₩17,742 | ₩18,157 | +1.88% | 340.3만 |
|---|
| 2026.07.30 | ₩18,465 | ₩18,465 | ₩17,588 | ₩18,104 | -1.96% | 442.6만 |
|---|
| 2026.07.29 | ₩18,037 | ₩18,921 | ₩17,762 | ₩18,774 | +4.09% | 615.1만 |
|---|
| 2026.07.28 | ₩17,166 | ₩18,117 | ₩17,166 | ₩17,889 | +4.22% | 583.9만 |
|---|
| 2026.07.27 | ₩16,522 | ₩17,347 | ₩16,409 | ₩17,099 | +3.49% | 466.5만 |
|---|
| 2026.07.24 | ₩15,960 | ₩16,429 | ₩15,852 | ₩16,147 | +1.18% | 540.6만 |
|---|
| 2026.07.23 | ₩15,558 | ₩15,752 | ₩15,310 | ₩15,625 | +0.43% | 326.4만 |
|---|
| 2026.07.22 | ₩16,388 | ₩16,549 | ₩15,477 | ₩15,611 | -4.74% | 361.8만 |
|---|
| 2026.07.21 | ₩15,919 | ₩16,402 | ₩15,852 | ₩16,335 | +2.61% | 294.3만 |
|---|
| 2026.07.20 | ₩16,080 | ₩16,563 | ₩15,739 | ₩16,375 | +1.83% | 311만 |
|---|
| 2026.07.17 | ₩16,134 | ₩16,489 | ₩15,745 | ₩16,281 | +0.91% | 313.1만 |
|---|
| 2026.07.16 | ₩15,946 | ₩16,134 | ₩15,531 | ₩16,107 | +1.01% | 505.8만 |
|---|
| 2026.07.15 | ₩16,053 | ₩16,301 | ₩15,511 | ₩15,705 | -2.17% | 332.8만 |
|---|
| 2026.07.14 | ₩15,397 | ₩15,765 | ₩14,606 | ₩15,558 | +1.04% | 642.3만 |
|---|
| 2026.07.13 | ₩16,429 | ₩16,817 | ₩16,321 | ₩16,509 | +0.49% | 241.9만 |
|---|
| 2026.07.10 | ₩16,563 | ₩16,723 | ₩15,913 | ₩16,040 | -3.16% | 191.9만 |
|---|
| 2026.07.09 | ₩15,678 | ₩16,295 | ₩15,276 | ₩16,174 | +3.16% | 249.4만 |
|---|
| 2026.07.08 | ₩16,321 | ₩16,388 | ₩15,913 | ₩16,040 | -1.72% | 254.4만 |
|---|
| 2026.07.07 | ₩16,924 | ₩17,206 | ₩16,549 | ₩16,603 | -1.90% | 350.8만 |
|---|
| 2026.07.06 | ₩15,919 | ₩16,730 | ₩15,834 | ₩16,455 | +3.37% | 501만 |
|---|
| 2026.07.02 | ₩16,161 | ₩16,804 | ₩16,161 | ₩16,415 | +1.58% | 395.7만 |
|---|
| 2026.07.01 | ₩15,383 | ₩16,455 | ₩15,383 | ₩16,080 | +4.53% | 547.1만 |
|---|
| 2026.06.30 | ₩14,874 | ₩15,189 | ₩14,372 | ₩15,156 | +1.89% | 516.3만 |
|---|
| 2026.06.29 | ₩15,504 | ₩15,799 | ₩15,008 | ₩15,035 | -3.03% | 561.7만 |
|---|
| 2026.06.26 | ₩14,338 | ₩15,236 | ₩14,338 | ₩15,169 | +5.79% | 657.9만 |
|---|
| 2026.06.25 | ₩14,740 | ₩14,841 | ₩14,318 | ₩14,459 | -1.91% | 358.9만 |
|---|
| 2026.06.24 | ₩14,901 | ₩15,196 | ₩14,626 | ₩14,874 | -0.18% | 409.8만 |
|---|
| 2026.06.23 | ₩14,325 | ₩15,089 | ₩14,256 | ₩14,914 | +4.12% | 528.1만 |
|---|
| 2026.06.22 | ₩14,660 | ₩14,995 | ₩13,883 | ₩14,231 | -2.93% | 500.8만 |
|---|
| 2026.06.18 | ₩14,995 | ₩15,129 | ₩14,579 | ₩14,740 | -1.70% | 801만 |
|---|
| 2026.06.17 | ₩16,268 | ₩16,476 | ₩15,236 | ₩15,343 | -5.68% | 562.1만 |
|---|
| 2026.06.16 | ₩15,517 | ₩16,710 | ₩15,517 | ₩16,120 | +3.89% | 486.9만 |
|---|
| 2026.06.15 | ₩15,879 | ₩15,946 | ₩15,283 | ₩15,504 | -2.36% | 386.4만 |
|---|
| 2026.06.12 | ₩15,142 | ₩15,692 | ₩14,888 | ₩15,678 | +3.54% | 347.1만 |
|---|
| 2026.06.11 | ₩14,901 | ₩15,129 | ₩14,713 | ₩15,115 | +1.44% | 346.5만 |
|---|
| 2026.06.10 | ₩15,142 | ₩15,718 | ₩14,955 | ₩15,075 | -0.44% | 375.9만 |
|---|
| 2026.06.09 | ₩15,410 | ₩15,819 | ₩14,955 | ₩15,450 | +0.26% | 382.5만 |
|---|
| 2026.06.08 | ₩15,698 | ₩15,893 | ₩15,383 | ₩15,491 | -1.32% | 265.6만 |
|---|
| 2026.06.05 | ₩16,482 | ₩16,569 | ₩15,412 | ₩15,571 | -5.53% | 414.2만 |
|---|
| 2026.06.04 | ₩16,764 | ₩16,931 | ₩16,234 | ₩16,268 | -2.96% | 304.3만 |
|---|
| 2026.06.03 | ₩16,630 | ₩16,737 | ₩16,080 | ₩16,455 | -1.05% | 376.7만 |
|---|
| 2026.06.02 | ₩16,844 | ₩17,179 | ₩16,630 | ₩16,884 | +0.24% | 390만 |
|---|
| 2026.06.01 | ₩17,072 | ₩17,434 | ₩16,603 | ₩17,273 | +1.18% | 468.3만 |
|---|
| 2026.05.29 | ₩15,906 | ₩16,871 | ₩15,718 | ₩16,710 | +5.05% | 714.8만 |
|---|
| 2026.05.28 | ₩15,893 | ₩16,161 | ₩15,756 | ₩15,785 | -0.67% | 293.7만 |
|---|
| 2026.05.27 | ₩15,946 | ₩16,174 | ₩15,558 | ₩15,772 | -1.09% | 367.7만 |
|---|
| 2026.05.26 | ₩16,308 | ₩16,543 | ₩16,107 | ₩16,120 | -1.15% | 465.7만 |
|---|
| 2026.05.22 | ₩16,308 | ₩16,924 | ₩16,295 | ₩16,469 | +0.99% | 262.7만 |
|---|
| 2026.05.21 | ₩15,651 | ₩16,174 | ₩15,383 | ₩16,174 | +3.34% | 391.9만 |
|---|
| 2026.05.20 | ₩16,027 | ₩16,254 | ₩15,517 | ₩16,254 | +1.42% | 329.4만 |
|---|
| 2026.05.19 | ₩15,919 | ₩16,328 | ₩15,759 | ₩16,120 | +1.26% | 384.3만 |
|---|
| 2026.05.18 | ₩15,022 | ₩15,692 | ₩14,921 | ₩15,692 | +4.46% | 452.5만 |
|---|
| 2026.05.15 | ₩15,008 | ₩15,397 | ₩14,834 | ₩15,169 | +1.07% | 371.4만 |
|---|
| 2026.05.14 | ₩14,861 | ₩15,209 | ₩14,841 | ₩14,914 | +0.36% | 371.5만 |
|---|
| 2026.05.13 | ₩15,276 | ₩15,357 | ₩14,579 | ₩14,807 | -3.07% | 451.9만 |
|---|
| 2026.05.12 | ₩15,906 | ₩16,127 | ₩15,290 | ₩15,383 | -3.29% | 490.2만 |
|---|
| 2026.05.11 | ₩16,295 | ₩16,536 | ₩15,765 | ₩15,812 | -2.96% | 441.6만 |
|---|
| 2026.05.08 | ₩16,817 | ₩16,857 | ₩16,228 | ₩16,429 | -2.31% | 530.1만 |
|---|
| 2026.05.07 | ₩17,849 | ₩18,492 | ₩16,752 | ₩16,938 | -5.11% | 720.2만 |
|---|
| 2026.05.06 | ₩17,661 | ₩18,043 | ₩16,295 | ₩17,581 | -0.46% | 1160.3만 |
|---|
| 2026.05.05 | ₩19,390 | ₩19,799 | ₩19,162 | ₩19,698 | +1.59% | 494만 |
|---|
| 2026.05.04 | ₩19,323 | ₩19,625 | ₩18,827 | ₩19,283 | -0.21% | 527.8만 |
|---|
| 2026.05.01 | ₩18,934 | ₩19,417 | ₩18,934 | ₩19,243 | +1.63% | 470만 |
|---|
| 2026.04.30 | ₩18,693 | ₩18,720 | ₩18,264 | ₩18,519 | -0.93% | 356.7만 |
|---|
| 2026.04.29 | ₩17,929 | ₩18,841 | ₩17,822 | ₩18,733 | +4.48% | 381.7만 |
|---|
| 2026.04.28 | ₩18,331 | ₩18,774 | ₩18,010 | ₩18,037 | -1.61% | 363.3만 |
|---|
| 2026.04.27 | ₩18,171 | ₩18,532 | ₩18,017 | ₩18,211 | +0.22% | 330.9만 |
|---|
| 2026.04.24 | ₩17,876 | ₩18,278 | ₩17,849 | ₩18,184 | +1.72% | 381.1만 |
|---|
| 2026.04.23 | ₩18,693 | ₩18,707 | ₩17,601 | ₩17,983 | -3.80% | 410.3만 |
|---|
| 2026.04.22 | ₩19,444 | ₩19,625 | ₩18,961 | ₩19,135 | -1.59% | 329.2만 |
|---|
| 2026.04.21 | ₩19,698 | ₩20,013 | ₩19,383 | ₩19,470 | -1.16% | 393.3만 |
|---|
| 2026.04.20 | ₩19,122 | ₩19,658 | ₩18,988 | ₩19,618 | +2.59% | 380.5만 |
|---|
| 2026.04.17 | ₩19,015 | ₩19,417 | ₩18,799 | ₩19,296 | +1.48% | 327.4만 |
|---|
| 2026.04.16 | ₩18,867 | ₩18,976 | ₩18,392 | ₩18,680 | -0.99% | 316.6만 |
|---|
| 2026.04.15 | ₩17,715 | ₩18,894 | ₩17,715 | ₩18,519 | +4.54% | 439.2만 |
|---|
| 2026.04.14 | ₩17,635 | ₩17,903 | ₩17,300 | ₩17,635 | 0.00% | 417.3만 |
|---|
| 2026.04.13 | ₩16,402 | ₩17,554 | ₩16,388 | ₩17,514 | +6.78% | 406.5만 |
|---|
| 2026.04.10 | ₩17,099 | ₩17,139 | ₩16,067 | ₩16,388 | -4.15% | 478만 |
|---|
| 2026.04.09 | ₩17,273 | ₩17,447 | ₩16,965 | ₩17,139 | -0.78% | 258.2만 |
|---|
| 2026.04.08 | ₩17,996 | ₩18,157 | ₩17,407 | ₩17,407 | -3.28% | 352.2만 |
|---|
| 2026.04.07 | ₩17,367 | ₩17,702 | ₩17,246 | ₩17,420 | +0.31% | 267.2만 |
|---|
| 2026.04.06 | ₩17,728 | ₩17,929 | ₩17,239 | ₩17,300 | -2.42% | 406.7만 |
|---|
| 2026.04.02 | ₩17,085 | ₩17,862 | ₩16,965 | ₩17,728 | +3.76% | 254.6만 |
|---|
| 2026.04.01 | ₩17,782 | ₩17,809 | ₩17,166 | ₩17,219 | -3.17% | 324.3만 |
|---|
| 2026.03.31 | ₩17,005 | ₩17,708 | ₩16,804 | ₩17,581 | +3.39% | 413.5만 |
|---|
| 2026.03.30 | ₩16,603 | ₩17,085 | ₩16,496 | ₩16,817 | +1.29% | 282.7만 |
|---|
| 2026.03.27 | ₩16,898 | ₩16,898 | ₩16,496 | ₩16,563 | -1.98% | 257.1만 |
|---|
| 2026.03.26 | ₩16,750 | ₩17,474 | ₩16,750 | ₩17,179 | +2.56% | 328.1만 |
|---|
| 2026.03.25 | ₩16,764 | ₩17,206 | ₩16,522 | ₩16,951 | +1.12% | 301.8만 |
|---|
| 2026.03.24 | ₩16,911 | ₩17,065 | ₩16,375 | ₩16,563 | -2.06% | 428만 |
|---|
| 2026.03.23 | ₩16,750 | ₩17,467 | ₩16,563 | ₩17,353 | +3.60% | 319.1만 |
|---|
| 2026.03.20 | ₩16,482 | ₩16,884 | ₩16,254 | ₩16,362 | -0.73% | 715.5만 |
|---|
| 2026.03.19 | ₩16,415 | ₩16,883 | ₩16,174 | ₩16,576 | +0.98% | 323.4만 |
|---|
| 2026.03.18 | ₩16,656 | ₩17,272 | ₩16,569 | ₩16,630 | -0.16% | 363.7만 |
|---|
| 2026.03.17 | ₩16,563 | ₩17,306 | ₩16,553 | ₩16,804 | +1.46% | 248.1만 |
|---|
| 2026.03.16 | ₩16,616 | ₩16,804 | ₩16,415 | ₩16,496 | -0.73% | 285.2만 |
|---|
| 2026.03.13 | ₩16,911 | ₩17,179 | ₩16,348 | ₩16,549 | -2.14% | 267.3만 |
|---|
| 2026.03.12 | ₩16,790 | ₩17,403 | ₩16,777 | ₩16,831 | +0.24% | 310.1만 |
|---|
| 2026.03.11 | ₩17,152 | ₩17,460 | ₩16,898 | ₩16,965 | -1.09% | 252.9만 |
|---|
| 2026.03.10 | ₩17,474 | ₩17,554 | ₩16,737 | ₩17,018 | -2.61% | 313.7만 |
|---|
| 2026.03.09 | ₩17,420 | ₩17,621 | ₩16,978 | ₩17,527 | +0.62% | 316.3만 |
|---|
| 2026.03.06 | ₩17,755 | ₩18,144 | ₩17,407 | ₩17,675 | -0.45% | 348만 |
|---|
| 2026.03.05 | ₩17,661 | ₩18,345 | ₩17,594 | ₩18,104 | +2.50% | 376.6만 |
|---|
| 2026.03.04 | ₩17,206 | ₩17,829 | ₩17,099 | ₩17,608 | +2.34% | 355.9만 |
|---|
| 2026.03.03 | ₩16,750 | ₩17,420 | ₩16,496 | ₩17,219 | +2.80% | 275.3만 |
|---|
| 2026.03.02 | ₩16,254 | ₩17,487 | ₩16,147 | ₩17,192 | +5.77% | 532.2만 |
|---|
| 2026.02.27 | ₩16,094 | ₩16,683 | ₩15,986 | ₩16,522 | +2.66% | 447.1만 |
|---|
| 2026.02.26 | ₩16,415 | ₩16,824 | ₩16,221 | ₩16,496 | +0.49% | 419.3만 |
|---|
| 2026.02.25 | ₩15,906 | ₩16,295 | ₩15,812 | ₩16,214 | +1.94% | 469.4만 |
|---|
| 2026.02.24 | ₩15,276 | ₩15,893 | ₩15,196 | ₩15,611 | +2.19% | 594.6만 |
|---|
| 2026.02.23 | ₩16,348 | ₩16,502 | ₩15,276 | ₩15,290 | -6.48% | 547.1만 |
|---|
| 2026.02.20 | ₩16,965 | ₩17,313 | ₩16,616 | ₩16,764 | -1.18% | 427.4만 |
|---|
| 2026.02.19 | ₩17,420 | ₩17,581 | ₩17,030 | ₩17,139 | -1.62% | 446.8만 |
|---|
| 2026.02.18 | ₩18,211 | ₩18,666 | ₩17,434 | ₩17,581 | -3.46% | 701.4만 |
|---|
| 2026.02.17 | ₩17,420 | ₩18,305 | ₩16,991 | ₩18,211 | +4.54% | 1263.4만 |
|---|
| 2026.02.13 | ₩14,955 | ₩16,603 | ₩14,794 | ₩16,402 | +9.68% | 1103.7만 |
|---|
| 2026.02.12 | ₩16,348 | ₩16,656 | ₩14,727 | ₩15,196 | -7.05% | 1002.2만 |
|---|
| 2026.02.11 | ₩15,223 | ₩16,442 | ₩15,149 | ₩16,241 | +6.69% | 1278.2만 |
|---|
| 2026.02.10 | ₩14,258 | ₩16,027 | ₩14,244 | ₩14,901 | +4.51% | 3327.6만 |
|---|
| 2026.02.09 | ₩14,526 | ₩15,316 | ₩13,534 | ₩14,191 | -2.31% | 6096.9만 |
|---|
| 2026.02.06 | ₩29,521 | ₩31,624 | ₩28,985 | ₩31,477 | +6.63% | 377만 |
|---|
| 2026.02.05 | ₩31,182 | ₩31,799 | ₩29,494 | ₩29,574 | -5.16% | 385.4만 |
|---|
| 2026.02.04 | ₩29,521 | ₩31,354 | ₩28,944 | ₩31,330 | +6.13% | 534만 |
|---|
| 2026.02.03 | ₩30,707 | ₩30,707 | ₩27,629 | ₩29,762 | -3.08% | 647.2만 |
|---|
| 2026.02.02 | ₩30,727 | ₩31,825 | ₩30,526 | ₩31,236 | +1.66% | 232.1만 |
|---|
| 2026.01.30 | ₩30,861 | ₩31,169 | ₩30,532 | ₩30,820 | -0.13% | 215.8만 |
|---|
| 2026.01.29 | ₩31,718 | ₩31,825 | ₩30,566 | ₩31,236 | -1.52% | 233.5만 |
|---|
| 2026.01.28 | ₩32,174 | ₩32,415 | ₩31,651 | ₩31,758 | -1.29% | 206만 |
|---|
| 2026.01.27 | ₩33,018 | ₩33,125 | ₩31,832 | ₩31,933 | -3.29% | 217.2만 |
|---|
| 2026.01.26 | ₩32,629 | ₩33,098 | ₩32,402 | ₩32,763 | +0.41% | 205.4만 |
|---|
| 2026.01.23 | ₩33,246 | ₩33,353 | ₩32,442 | ₩32,455 | -2.38% | 170.4만 |
|---|
| 2026.01.22 | ₩33,192 | ₩33,862 | ₩33,172 | ₩33,340 | +0.44% | 157.1만 |
|---|
| 2026.01.21 | ₩32,790 | ₩33,321 | ₩32,616 | ₩32,951 | +0.49% | 175.8만 |
|---|
| 2026.01.20 | ₩33,246 | ₩33,755 | ₩32,482 | ₩32,603 | -1.93% | 196.7만 |
|---|
| 2026.01.16 | ₩36,140 | ₩36,214 | ₩33,715 | ₩33,782 | -6.53% | 315.9만 |
|---|
| 2026.01.15 | ₩37,052 | ₩37,052 | ₩35,872 | ₩36,248 | -2.17% | 234.4만 |
|---|
| 2026.01.14 | ₩36,194 | ₩37,085 | ₩36,194 | ₩36,851 | +1.81% | 152.5만 |
|---|
| 2026.01.13 | ₩36,542 | ₩36,621 | ₩35,892 | ₩36,248 | -0.81% | 148.3만 |
|---|
| 2026.01.12 | ₩36,315 | ₩37,038 | ₩36,114 | ₩36,636 | +0.89% | 217.9만 |
|---|
| 2026.01.09 | ₩36,891 | ₩37,172 | ₩35,752 | ₩36,516 | -1.02% | 197.4만 |
|---|
| 2026.01.08 | ₩36,181 | ₩36,743 | ₩35,953 | ₩36,529 | +0.96% | 168.4만 |
|---|
| 2026.01.07 | ₩35,738 | ₩36,328 | ₩35,504 | ₩36,301 | +1.57% | 180.9만 |
|---|
| 2026.01.06 | ₩34,867 | ₩35,966 | ₩34,841 | ₩35,832 | +2.77% | 189.5만 |
|---|
| 2026.01.05 | ₩34,023 | ₩35,738 | ₩33,916 | ₩35,216 | +3.51% | 227.7만 |
|---|
| 2026.01.02 | ₩35,939 | ₩36,060 | ₩33,983 | ₩34,157 | -4.96% | 233만 |
|---|
| 2025.12.31 | ₩35,551 | ₩35,698 | ₩35,310 | ₩35,591 | +0.11% | 164.1만 |
|---|
| 2025.12.30 | ₩36,181 | ₩36,315 | ₩35,578 | ₩35,631 | -1.52% | 177.6만 |
|---|
| 2025.12.29 | ₩36,221 | ₩36,449 | ₩35,805 | ₩36,315 | +0.26% | 185.9만 |
|---|
| 2025.12.26 | ₩36,583 | ₩36,690 | ₩36,341 | ₩36,475 | -0.29% | 115.1만 |
|---|
| 2025.12.24 | ₩36,207 | ₩36,589 | ₩36,154 | ₩36,556 | +0.96% | 76.2만 |
|---|
| 2025.12.23 | ₩36,140 | ₩36,428 | ₩35,738 | ₩36,355 | +0.59% | 246.2만 |
|---|
| 2025.12.22 | ₩36,449 | ₩36,810 | ₩35,973 | ₩36,395 | -0.15% | 241.6만 |
|---|
| 2025.12.19 | ₩36,006 | ₩36,690 | ₩35,980 | ₩36,288 | +0.78% | 453.6만 |
|---|
| 2025.12.18 | ₩36,248 | ₩36,864 | ₩36,047 | ₩36,114 | -0.37% | 186.4만 |
|---|
| 2025.12.17 | ₩35,604 | ₩36,730 | ₩35,564 | ₩35,872 | +0.75% | 135.1만 |
|---|
| 2025.12.16 | ₩35,551 | ₩35,744 | ₩34,921 | ₩35,524 | -0.08% | 154.5만 |
|---|
| 2025.12.15 | ₩36,422 | ₩36,690 | ₩35,551 | ₩35,578 | -2.32% | 202.2만 |
|---|
| 2025.12.12 | ₩36,368 | ₩36,415 | ₩35,524 | ₩36,073 | -0.81% | 125.7만 |
|---|
| 2025.12.11 | ₩36,743 | ₩37,299 | ₩36,315 | ₩36,408 | -0.91% | 157.9만 |
|---|
| 2025.12.10 | ₩35,779 | ₩36,938 | ₩35,765 | ₩36,810 | +2.88% | 237.7만 |
|---|
| 2025.12.09 | ₩34,599 | ₩36,288 | ₩34,599 | ₩35,939 | +3.87% | 226.5만 |
|---|
| 2025.12.08 | ₩35,149 | ₩35,336 | ₩34,774 | ₩34,814 | -0.95% | 169.1만 |
|---|
| 2025.12.05 | ₩35,296 | ₩35,886 | ₩35,048 | ₩35,109 | -0.53% | 159.7만 |
|---|
| 2025.12.04 | ₩35,444 | ₩35,470 | ₩34,887 | ₩35,202 | -0.68% | 93.5만 |
|---|
| 2025.12.03 | ₩34,439 | ₩35,256 | ₩34,184 | ₩35,243 | +2.33% | 131.1만 |
|---|
| 2025.12.02 | ₩34,908 | ₩35,055 | ₩34,224 | ₩34,358 | -1.57% | 160.8만 |
|---|
| 2025.12.01 | ₩34,184 | ₩35,243 | ₩34,157 | ₩34,720 | +1.57% | 187.2만 |
|---|
| 2025.11.28 | ₩34,184 | ₩34,707 | ₩34,171 | ₩34,613 | +1.25% | 102.9만 |
|---|
| 2025.11.26 | ₩34,171 | ₩35,055 | ₩34,090 | ₩34,090 | -0.24% | 236.7만 |
|---|
| 2025.11.25 | ₩32,696 | ₩33,755 | ₩32,696 | ₩33,648 | +2.91% | 166만 |
|---|
| 2025.11.24 | ₩32,951 | ₩33,069 | ₩32,529 | ₩32,670 | -0.85% | 219.2만 |
|---|
| 2025.11.21 | ₩31,852 | ₩33,045 | ₩31,517 | ₩32,871 | +3.20% | 246.6만 |
|---|
| 2025.11.20 | ₩32,160 | ₩32,388 | ₩31,343 | ₩31,772 | -1.21% | 266.1만 |
|---|
| 2025.11.19 | ₩31,691 | ₩31,779 | ₩31,196 | ₩31,584 | -0.34% | 230.1만 |
|---|
| 2025.11.18 | ₩32,134 | ₩32,435 | ₩31,222 | ₩31,651 | -1.50% | 337.7만 |
|---|
| 2025.11.17 | ₩34,271 | ₩34,398 | ₩32,174 | ₩32,321 | -5.69% | 409.2만 |
|---|
| 2025.11.14 | ₩33,648 | ₩34,566 | ₩33,635 | ₩34,465 | +2.43% | 243.9만 |
|---|
| 2025.11.13 | ₩35,028 | ₩35,377 | ₩34,144 | ₩34,291 | -2.10% | 267.8만 |
|---|
| 2025.11.12 | ₩34,747 | ₩35,444 | ₩34,640 | ₩35,256 | +1.47% | 256.4만 |
|---|
| 2025.11.11 | ₩34,827 | ₩35,174 | ₩34,365 | ₩34,412 | -1.19% | 240.1만 |
|---|
| 2025.11.10 | ₩35,819 | ₩36,047 | ₩34,881 | ₩34,921 | -2.51% | 230.9만 |
|---|
| 2025.11.07 | ₩35,028 | ₩35,926 | ₩34,197 | ₩35,323 | +0.84% | 405.8만 |
|---|
| 2025.11.06 | ₩35,176 | ₩36,006 | ₩34,117 | ₩35,537 | +1.03% | 416만 |
|---|
| 2025.11.05 | ₩38,191 | ₩38,633 | ₩32,810 | ₩35,028 | -8.28% | 805.8만 |
|---|
| 2025.11.04 | ₩37,802 | ₩37,976 | ₩36,609 | ₩36,757 | -2.76% | 407.3만 |
|---|
| 2025.11.03 | ₩38,847 | ₩39,464 | ₩38,298 | ₩38,526 | -0.83% | 430.8만 |
|---|
| 2025.10.31 | ₩38,445 | ₩38,794 | ₩37,969 | ₩38,753 | +0.80% | 156.3만 |
|---|
| 2025.10.30 | ₩37,842 | ₩38,673 | ₩37,822 | ₩38,070 | +0.60% | 161.6만 |
|---|
| 2025.10.29 | ₩38,861 | ₩38,861 | ₩37,949 | ₩38,043 | -2.10% | 180.4만 |
|---|
| 2025.10.28 | ₩38,619 | ₩39,450 | ₩38,331 | ₩38,660 | +0.10% | 217.5만 |
|---|
| 2025.10.27 | ₩38,740 | ₩38,807 | ₩38,365 | ₩38,727 | -0.03% | 148.5만 |
|---|
| 2025.10.24 | ₩38,365 | ₩38,954 | ₩38,137 | ₩38,177 | -0.49% | 134만 |
|---|
| 2025.10.23 | ₩37,815 | ₩38,345 | ₩37,534 | ₩38,137 | +0.85% | 164만 |
|---|
| 2025.10.22 | ₩38,124 | ₩38,613 | ₩37,882 | ₩37,923 | -0.53% | 161.6만 |
|---|
| 2025.10.21 | ₩37,427 | ₩38,606 | ₩37,279 | ₩38,392 | +2.58% | 175.5만 |
|---|
| 2025.10.20 | ₩37,387 | ₩37,574 | ₩36,985 | ₩37,427 | +0.11% | 156.7만 |
|---|
| 2025.10.17 | ₩36,663 | ₩37,360 | ₩36,516 | ₩36,985 | +0.88% | 136.6만 |
|---|
| 2025.10.16 | ₩37,253 | ₩37,460 | ₩36,475 | ₩36,851 | -1.08% | 160.8만 |
|---|
| 2025.10.15 | ₩37,708 | ₩37,815 | ₩36,750 | ₩37,092 | -1.63% | 163.1만 |
|---|
| 2025.10.14 | ₩36,757 | ₩37,681 | ₩36,475 | ₩37,454 | +1.90% | 206.6만 |
|---|
| 2025.10.13 | ₩37,949 | ₩37,996 | ₩37,360 | ₩37,521 | -1.13% | 301.7만 |
|---|
| 2025.10.10 | ₩40,000 | ₩40,026 | ₩37,078 | ₩37,092 | -7.27% | 209.3만 |
|---|