시장 데이터를 불러오는 중
전체 종목
Kestrel Group, Ltd. - Common Stock 과거 주가
Kestrel Group, Ltd. - Common Stock · KG · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kestrel Group, Ltd. - Common Stock · KG · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,995 | ₩6,995 | ₩6,579 | ₩6,579 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,700 | ₩6,901 | ₩6,620 | ₩6,781 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,062 | ₩7,290 | ₩6,633 | ₩6,781 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,794 | ₩7,491 | ₩6,499 | ₩7,142 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,901 | ₩6,901 | ₩6,445 | ₩6,579 | -4.66% | 1.3만 |
| 2026.10.02 | ₩7,022 | ₩7,022 | ₩6,271 | ₩7,022 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,062 | ₩7,062 | ₩6,660 | ₩6,660 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,035 | ₩7,290 | ₩7,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,116 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,982 | ₩7,263 | ₩6,982 | ₩7,075 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,424 | ₩7,424 | ₩6,459 | ₩6,874 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,491 | ₩7,585 | ₩6,754 | ₩6,754 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,102 | ₩7,410 | ₩6,767 | ₩7,410 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,941 | ₩6,941 | ₩6,941 | ₩6,941 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,504 | ₩7,504 | ₩6,901 | ₩7,209 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,799 | ₩7,893 | ₩7,384 | ₩7,491 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,544 | ₩7,853 | ₩7,544 | ₩7,853 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,281 | ₩8,737 | ₩8,000 | ₩8,281 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,710 | ₩8,710 | ₩7,853 | ₩7,866 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,375 | ₩8,590 | ₩8,174 | ₩8,174 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,791 | ₩9,112 | ₩8,402 | ₩8,402 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,415 | ₩9,152 | ₩8,362 | ₩8,804 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,487 | ₩10,090 | ₩8,456 | ₩8,456 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,059 | ₩10,184 | ₩9,059 | ₩9,876 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,090 | ₩10,265 | ₩9,005 | ₩9,353 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,930 | ₩10,399 | ₩9,688 | ₩10,157 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,412 | ₩10,479 | ₩10,144 | ₩10,157 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,372 | ₩11,095 | ₩10,291 | ₩10,399 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,144 | ₩10,479 | ₩9,836 | ₩10,198 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,863 | ₩10,037 | ₩9,474 | ₩9,474 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,849 | ₩10,305 | ₩9,849 | ₩10,144 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,131 | ₩10,720 | ₩9,715 | ₩10,157 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,372 | ₩10,425 | ₩9,983 | ₩9,983 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,506 | ₩10,506 | ₩10,064 | ₩10,064 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,613 | ₩10,720 | ₩9,782 | ₩10,479 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,667 | ₩10,948 | ₩10,117 | ₩10,332 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,760 | ₩10,854 | ₩10,251 | ₩10,720 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,385 | ₩10,908 | ₩10,385 | ₩10,399 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,332 | ₩10,720 | ₩10,332 | ₩10,720 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,372 | ₩10,734 | ₩10,064 | ₩10,184 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,452 | ₩10,827 | ₩10,452 | ₩10,573 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,390 | ₩11,605 | ₩10,198 | ₩10,358 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,462 | ₩12,489 | ₩11,363 | ₩11,363 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,658 | ₩12,127 | ₩11,658 | ₩11,779 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,087 | ₩12,087 | ₩11,471 | ₩11,524 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,194 | ₩12,958 | ₩11,752 | ₩11,819 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,596 | ₩12,717 | ₩11,457 | ₩11,940 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩12,007 | ₩12,462 | ₩11,792 | ₩11,792 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,087 | ₩13,333 | ₩11,672 | ₩12,074 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,181 | ₩12,181 | ₩11,417 | ₩11,417 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,444 | ₩11,993 | ₩11,390 | ₩11,886 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,095 | ₩12,221 | ₩11,095 | ₩11,484 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,739 | ₩12,114 | ₩11,323 | ₩11,323 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,444 | ₩12,315 | ₩11,444 | ₩11,645 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,074 | ₩12,275 | ₩11,765 | ₩12,007 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,395 | ₩13,199 | ₩12,141 | ₩12,208 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,596 | ₩12,596 | ₩11,779 | ₩12,208 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,462 | ₩12,489 | ₩12,261 | ₩12,261 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,730 | ₩13,534 | ₩12,677 | ₩12,864 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,824 | ₩13,065 | ₩12,395 | ₩12,837 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,409 | ₩12,971 | ₩12,194 | ₩12,328 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,199 | ₩13,333 | ₩12,811 | ₩13,186 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,226 | ₩13,494 | ₩13,079 | ₩13,199 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,347 | ₩13,641 | ₩13,132 | ₩13,360 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,097 | ₩14,097 | ₩13,065 | ₩13,105 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,842 | ₩14,204 | ₩13,735 | ₩13,735 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,132 | ₩14,218 | ₩13,132 | ₩14,030 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,869 | ₩13,923 | ₩13,266 | ₩13,574 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,775 | ₩14,097 | ₩13,320 | ₩13,963 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,641 | ₩15,383 | ₩13,548 | ₩13,963 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,904 | ₩14,713 | ₩12,744 | ₩13,615 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,739 | ₩12,703 | ₩11,739 | ₩12,703 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,591 | ₩12,315 | ₩11,591 | ₩12,060 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,878 | ₩12,878 | ₩11,015 | ₩11,792 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,914 | ₩14,914 | ₩12,757 | ₩12,757 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩15,062 | ₩15,464 | ₩14,566 | ₩14,620 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩15,048 | ₩15,169 | ₩14,539 | ₩14,539 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,941 | ₩15,705 | ₩14,606 | ₩15,678 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,995 | ₩15,437 | ₩14,995 | ₩15,357 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,906 | ₩16,067 | ₩15,075 | ₩16,067 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,692 | ₩16,040 | ₩15,531 | ₩15,759 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,254 | ₩16,254 | ₩15,169 | ₩15,491 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,946 | ₩17,072 | ₩14,512 | ₩14,874 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,620 | ₩16,415 | ₩14,405 | ₩15,651 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,620 | ₩14,794 | ₩14,405 | ₩14,740 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,799 | ₩15,799 | ₩14,928 | ₩14,928 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩16,067 | ₩16,120 | ₩14,888 | ₩15,785 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,415 | ₩16,415 | ₩15,491 | ₩15,491 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,241 | ₩16,241 | ₩15,316 | ₩15,986 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,821 | ₩15,397 | ₩14,821 | ₩15,062 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,834 | ₩15,424 | ₩14,780 | ₩15,357 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,740 | ₩15,678 | ₩14,740 | ₩15,678 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,084 | ₩15,410 | ₩14,084 | ₩15,410 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,893 | ₩15,893 | ₩14,593 | ₩15,062 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,137 | ₩15,973 | ₩14,137 | ₩15,973 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,754 | ₩14,767 | ₩14,084 | ₩14,512 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,995 | ₩14,995 | ₩14,298 | ₩14,941 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,847 | ₩14,847 | ₩14,110 | ₩14,794 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,625 | ₩15,625 | ₩14,579 | ₩15,303 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,236 | ₩15,933 | ₩15,196 | ₩15,678 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,330 | ₩16,308 | ₩14,847 | ₩16,281 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,692 | ₩15,906 | ₩15,665 | ₩15,879 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,740 | ₩15,477 | ₩14,084 | ₩14,084 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,075 | ₩15,718 | ₩14,070 | ₩15,718 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,740 | ₩15,263 | ₩14,244 | ₩15,156 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,799 | ₩15,973 | ₩15,022 | ₩15,022 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,405 | ₩15,638 | ₩14,405 | ₩15,625 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,990 | ₩16,348 | ₩13,990 | ₩15,906 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,606 | ₩14,995 | ₩14,445 | ₩14,941 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩14,030 | ₩14,995 | ₩13,869 | ₩14,834 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,092 | ₩13,976 | ₩13,092 | ₩13,896 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,454 | ₩13,936 | ₩12,395 | ₩13,065 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,703 | ₩13,494 | ₩12,703 | ₩12,744 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,556 | ₩13,025 | ₩12,556 | ₩13,025 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,373 | ₩13,548 | ₩12,529 | ₩12,918 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,548 | ₩14,057 | ₩13,373 | ₩13,534 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,333 | ₩14,124 | ₩13,333 | ₩13,775 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,869 | ₩14,204 | ₩13,159 | ₩13,159 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,440 | ₩14,740 | ₩13,347 | ₩14,003 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩15,048 | ₩15,048 | ₩13,775 | ₩14,003 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,477 | ₩15,477 | ₩14,553 | ₩14,553 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩16,013 | ₩16,013 | ₩15,517 | ₩15,584 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,861 | ₩15,906 | ₩14,579 | ₩15,571 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩15,035 | ₩15,035 | ₩14,459 | ₩14,673 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,209 | ₩15,209 | ₩14,673 | ₩14,874 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,290 | ₩16,161 | ₩14,499 | ₩15,450 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,383 | ₩16,027 | ₩15,142 | ₩16,027 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,678 | ₩15,718 | ₩15,142 | ₩15,169 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,620 | ₩16,147 | ₩14,620 | ₩16,147 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,263 | ₩15,343 | ₩14,687 | ₩15,115 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,129 | ₩15,933 | ₩14,807 | ₩14,901 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,821 | ₩15,732 | ₩14,392 | ₩15,410 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,276 | ₩15,491 | ₩14,821 | ₩14,847 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩15,022 | ₩16,455 | ₩14,486 | ₩16,321 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,486 | ₩14,633 | ₩13,628 | ₩14,472 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,459 | ₩14,821 | ₩14,338 | ₩14,740 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,298 | ₩15,450 | ₩14,084 | ₩14,191 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,888 | ₩14,955 | ₩14,164 | ₩14,539 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,606 | ₩15,142 | ₩14,204 | ₩14,700 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,266 | ₩14,914 | ₩12,878 | ₩14,754 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,722 | ₩13,722 | ₩12,476 | ₩13,065 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,623 | ₩13,400 | ₩12,275 | ₩13,199 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,636 | ₩12,636 | ₩12,074 | ₩12,636 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,775 | ₩13,775 | ₩12,757 | ₩13,347 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,110 | ₩14,325 | ₩13,735 | ₩13,749 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,713 | ₩14,740 | ₩13,883 | ₩14,311 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,486 | ₩14,874 | ₩13,239 | ₩14,043 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,303 | ₩15,303 | ₩13,896 | ₩14,740 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,643 | ₩16,643 | ₩15,102 | ₩15,316 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,269 | ₩19,390 | ₩16,321 | ₩16,871 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,100 | ₩20,208 | ₩18,894 | ₩19,082 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,904 | ₩21,347 | ₩20,409 | ₩20,422 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,690 | ₩21,360 | ₩19,939 | ₩21,199 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,717 | ₩21,427 | ₩20,301 | ₩21,360 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,851 | ₩21,280 | ₩20,489 | ₩21,105 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,275 | ₩20,958 | ₩20,100 | ₩20,958 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,301 | ₩20,904 | ₩20,100 | ₩20,623 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,301 | ₩20,650 | ₩19,765 | ₩20,610 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,130 | ₩20,355 | ₩18,130 | ₩20,275 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,688 | ₩18,090 | ₩17,219 | ₩18,090 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,206 | ₩18,130 | ₩16,857 | ₩17,702 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,147 | ₩17,568 | ₩15,919 | ₩17,407 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,080 | ₩16,603 | ₩15,826 | ₩16,281 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,424 | ₩16,053 | ₩15,410 | ₩16,053 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,812 | ₩16,134 | ₩15,759 | ₩15,960 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,080 | ₩16,241 | ₩15,102 | ₩15,866 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,080 | ₩16,080 | ₩15,089 | ₩15,960 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,692 | ₩16,147 | ₩15,531 | ₩16,147 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,705 | ₩16,053 | ₩15,464 | ₩15,933 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩16,013 | ₩16,348 | ₩15,799 | ₩15,879 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,276 | ₩16,107 | ₩15,276 | ₩16,067 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,419 | ₩15,249 | ₩13,842 | ₩15,022 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,214 | ₩16,750 | ₩16,040 | ₩16,254 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,750 | ₩17,085 | ₩16,335 | ₩16,616 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,919 | ₩16,750 | ₩15,611 | ₩16,750 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩14,017 | ₩15,906 | ₩14,017 | ₩15,906 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,869 | ₩13,869 | ₩13,400 | ₩13,842 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,816 | ₩13,856 | ₩13,105 | ₩13,561 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,869 | ₩14,070 | ₩13,655 | ₩14,070 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,481 | ₩14,030 | ₩13,266 | ₩13,548 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,950 | ₩14,070 | ₩13,708 | ₩13,842 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,462 | ₩13,909 | ₩12,435 | ₩13,909 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,181 | ₩12,958 | ₩11,752 | ₩12,623 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,342 | ₩12,837 | ₩11,752 | ₩11,846 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,556 | ₩14,392 | ₩12,556 | ₩13,239 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,717 | ₩13,213 | ₩11,444 | ₩12,636 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,832 | ₩12,824 | ₩11,591 | ₩12,824 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,296 | ₩11,792 | ₩11,069 | ₩11,631 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩11,002 | ₩11,792 | ₩10,814 | ₩11,551 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,631 | ₩11,819 | ₩11,136 | ₩11,377 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,256 | ₩11,940 | ₩10,854 | ₩11,631 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,926 | ₩11,926 | ₩11,363 | ₩11,363 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,931 | ₩12,931 | ₩11,792 | ₩12,033 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,342 | ₩13,548 | ₩12,342 | ₩12,556 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,615 | ₩13,615 | ₩12,141 | ₩12,596 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,146 | ₩13,950 | ₩12,811 | ₩13,722 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,770 | ₩13,534 | ₩12,395 | ₩12,891 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,481 | ₩13,481 | ₩12,596 | ₩12,703 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,990 | ₩14,030 | ₩13,481 | ₩13,655 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,280 | ₩14,070 | ₩13,239 | ₩13,990 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,936 | ₩14,164 | ₩13,574 | ₩13,708 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,432 | ₩14,432 | ₩13,534 | ₩14,110 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,620 | ₩14,727 | ₩13,400 | ₩14,432 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,740 | ₩14,968 | ₩14,204 | ₩14,620 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,218 | ₩14,901 | ₩14,218 | ₩14,727 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,311 | ₩14,633 | ₩13,682 | ₩14,553 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,110 | ₩14,244 | ₩13,266 | ₩13,963 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,499 | ₩14,499 | ₩13,440 | ₩13,896 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,410 | ₩15,558 | ₩14,124 | ₩14,271 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,080 | ₩16,214 | ₩15,102 | ₩15,383 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,219 | ₩17,219 | ₩15,759 | ₩16,147 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,420 | ₩17,635 | ₩15,678 | ₩16,898 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,211 | ₩18,385 | ₩17,353 | ₩17,474 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,082 | ₩19,430 | ₩18,037 | ₩18,251 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩17,018 | ₩19,336 | ₩17,018 | ₩19,310 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,506 | ₩18,760 | ₩16,817 | ₩17,393 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,765 | ₩19,765 | ₩18,894 | ₩18,894 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩19,028 | ₩19,993 | ₩19,028 | ₩19,953 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,913 | ₩19,913 | ₩19,243 | ₩19,283 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,439 | ₩19,872 | ₩18,439 | ₩19,846 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩20,006 | ₩20,006 | ₩18,760 | ₩18,787 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,881 | ₩19,846 | ₩18,881 | ₩19,832 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,430 | ₩20,087 | ₩19,176 | ₩19,176 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,760 | ₩20,100 | ₩18,747 | ₩18,881 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,698 | ₩19,698 | ₩18,586 | ₩18,881 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,100 | ₩21,038 | ₩19,162 | ₩19,980 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,440 | ₩21,682 | ₩21,293 | ₩21,293 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,548 | ₩21,963 | ₩21,239 | ₩21,963 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,481 | ₩23,370 | ₩21,454 | ₩22,512 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,187 | ₩24,656 | ₩22,740 | ₩22,901 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,737 | ₩24,871 | ₩23,785 | ₩24,697 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,965 | ₩25,849 | ₩24,268 | ₩24,683 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,904 | ₩30,780 | ₩25,045 | ₩25,393 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,526 | ₩32,013 | ₩30,526 | ₩31,638 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,909 | ₩31,129 | ₩29,038 | ₩30,499 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,800 | ₩31,088 | ₩26,680 | ₩30,432 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,730 | ₩29,320 | ₩26,506 | ₩26,586 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,464 | ₩32,562 | ₩28,382 | ₩28,529 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩33,098 | ₩33,715 | ₩31,370 | ₩31,464 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,841 | ₩34,841 | ₩32,656 | ₩33,353 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩34,010 | ₩35,430 | ₩33,943 | ₩35,162 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,787 | ₩35,216 | ₩34,425 | ₩35,109 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,613 | ₩35,229 | ₩34,372 | ₩34,988 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,345 | ₩35,135 | ₩33,501 | ₩34,881 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,970 | ₩35,109 | ₩33,393 | ₩34,774 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,567 | ₩34,305 | ₩33,567 | ₩34,104 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,273 | ₩33,742 | ₩32,938 | ₩33,742 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩34,117 | ₩34,117 | ₩33,045 | ₩33,836 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,742 | ₩34,760 | ₩33,728 | ₩34,077 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,331 | ₩35,015 | ₩33,514 | ₩34,640 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩34,090 | ₩34,171 | ₩33,420 | ₩34,130 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,916 | ₩34,345 | ₩33,916 | ₩34,345 | +1.26% | 4.2만 |
|---|