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 | ₩6,968 | ₩6,968 | ₩6,555 | ₩6,555 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,675 | ₩6,875 | ₩6,595 | ₩6,755 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,035 | ₩7,262 | ₩6,608 | ₩6,755 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,768 | ₩7,462 | ₩6,474 | ₩7,115 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,875 | ₩6,875 | ₩6,421 | ₩6,555 | -4.66% | 1.3만 |
| 2026.10.02 | ₩6,995 | ₩6,995 | ₩6,247 | ₩6,995 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,035 | ₩7,035 | ₩6,635 | ₩6,635 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,008 | ₩7,262 | ₩7,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,088 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,955 | ₩7,235 | ₩6,955 | ₩7,048 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,396 | ₩7,396 | ₩6,434 | ₩6,848 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,462 | ₩7,556 | ₩6,728 | ₩6,728 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,075 | ₩7,382 | ₩6,741 | ₩7,382 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,915 | ₩6,915 | ₩6,915 | ₩6,915 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,476 | ₩7,476 | ₩6,875 | ₩7,182 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,769 | ₩7,863 | ₩7,355 | ₩7,462 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,516 | ₩7,823 | ₩7,516 | ₩7,823 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,250 | ₩8,704 | ₩7,970 | ₩8,250 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,677 | ₩8,677 | ₩7,823 | ₩7,836 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,343 | ₩8,557 | ₩8,143 | ₩8,143 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,757 | ₩9,078 | ₩8,370 | ₩8,370 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,383 | ₩9,118 | ₩8,330 | ₩8,770 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,451 | ₩10,052 | ₩8,423 | ₩8,423 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,024 | ₩10,145 | ₩9,024 | ₩9,838 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,052 | ₩10,226 | ₩8,971 | ₩9,318 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,892 | ₩10,359 | ₩9,652 | ₩10,119 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,372 | ₩10,439 | ₩10,105 | ₩10,119 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,332 | ₩11,053 | ₩10,252 | ₩10,359 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,105 | ₩10,439 | ₩9,798 | ₩10,159 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,825 | ₩9,999 | ₩9,438 | ₩9,438 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,812 | ₩10,266 | ₩9,812 | ₩10,105 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,092 | ₩10,679 | ₩9,678 | ₩10,119 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,332 | ₩10,386 | ₩9,945 | ₩9,945 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,466 | ₩10,466 | ₩10,025 | ₩10,025 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,573 | ₩10,679 | ₩9,745 | ₩10,439 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,626 | ₩10,906 | ₩10,079 | ₩10,292 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,719 | ₩10,813 | ₩10,212 | ₩10,679 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,346 | ₩10,866 | ₩10,346 | ₩10,359 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,292 | ₩10,679 | ₩10,292 | ₩10,679 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,332 | ₩10,693 | ₩10,025 | ₩10,145 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,412 | ₩10,786 | ₩10,412 | ₩10,533 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,347 | ₩11,560 | ₩10,159 | ₩10,319 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,415 | ₩12,442 | ₩11,320 | ₩11,320 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,614 | ₩12,081 | ₩11,614 | ₩11,734 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,041 | ₩12,041 | ₩11,427 | ₩11,480 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,148 | ₩12,909 | ₩11,707 | ₩11,774 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,548 | ₩12,668 | ₩11,414 | ₩11,894 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,961 | ₩12,415 | ₩11,747 | ₩11,747 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,041 | ₩13,283 | ₩11,627 | ₩12,028 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,135 | ₩12,135 | ₩11,374 | ₩11,374 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,400 | ₩11,948 | ₩11,347 | ₩11,841 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,053 | ₩12,175 | ₩11,053 | ₩11,440 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,694 | ₩12,068 | ₩11,280 | ₩11,280 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,400 | ₩12,268 | ₩11,400 | ₩11,601 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,028 | ₩12,228 | ₩11,721 | ₩11,961 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,348 | ₩13,149 | ₩12,094 | ₩12,161 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,548 | ₩12,548 | ₩11,734 | ₩12,161 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,415 | ₩12,442 | ₩12,215 | ₩12,215 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,682 | ₩13,483 | ₩12,628 | ₩12,815 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,775 | ₩13,016 | ₩12,348 | ₩12,789 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,361 | ₩12,922 | ₩12,148 | ₩12,281 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,149 | ₩13,283 | ₩12,762 | ₩13,136 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,176 | ₩13,443 | ₩13,029 | ₩13,149 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,296 | ₩13,590 | ₩13,082 | ₩13,309 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,043 | ₩14,043 | ₩13,016 | ₩13,056 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,790 | ₩14,150 | ₩13,683 | ₩13,683 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,082 | ₩14,164 | ₩13,082 | ₩13,977 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,817 | ₩13,870 | ₩13,216 | ₩13,523 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,723 | ₩14,043 | ₩13,269 | ₩13,910 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,590 | ₩15,325 | ₩13,496 | ₩13,910 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,855 | ₩14,658 | ₩12,695 | ₩13,563 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,694 | ₩12,655 | ₩11,694 | ₩12,655 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,547 | ₩12,268 | ₩11,547 | ₩12,014 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,829 | ₩12,829 | ₩10,973 | ₩11,747 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,858 | ₩14,858 | ₩12,709 | ₩12,709 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩15,005 | ₩15,405 | ₩14,511 | ₩14,564 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩14,991 | ₩15,111 | ₩14,484 | ₩14,484 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,884 | ₩15,645 | ₩14,551 | ₩15,619 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,938 | ₩15,378 | ₩14,938 | ₩15,298 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,846 | ₩16,006 | ₩15,018 | ₩16,006 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,632 | ₩15,979 | ₩15,472 | ₩15,699 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,193 | ₩16,193 | ₩15,111 | ₩15,432 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,886 | ₩17,007 | ₩14,457 | ₩14,818 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,564 | ₩16,353 | ₩14,350 | ₩15,592 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,564 | ₩14,738 | ₩14,350 | ₩14,684 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,739 | ₩15,739 | ₩14,871 | ₩14,871 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩16,006 | ₩16,059 | ₩14,831 | ₩15,725 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,353 | ₩16,353 | ₩15,432 | ₩15,432 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,179 | ₩16,179 | ₩15,258 | ₩15,926 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,764 | ₩15,338 | ₩14,764 | ₩15,005 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,778 | ₩15,365 | ₩14,724 | ₩15,298 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,684 | ₩15,619 | ₩14,684 | ₩15,619 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,030 | ₩15,352 | ₩14,030 | ₩15,352 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,832 | ₩15,832 | ₩14,537 | ₩15,005 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,084 | ₩15,912 | ₩14,084 | ₩15,912 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,698 | ₩14,711 | ₩14,030 | ₩14,457 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,938 | ₩14,938 | ₩14,244 | ₩14,884 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,791 | ₩14,791 | ₩14,057 | ₩14,738 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,565 | ₩15,565 | ₩14,524 | ₩15,245 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,178 | ₩15,872 | ₩15,138 | ₩15,619 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,272 | ₩16,246 | ₩14,791 | ₩16,219 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,632 | ₩15,846 | ₩15,605 | ₩15,819 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,684 | ₩15,418 | ₩14,030 | ₩14,030 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,018 | ₩15,659 | ₩14,017 | ₩15,659 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,684 | ₩15,205 | ₩14,190 | ₩15,098 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,739 | ₩15,912 | ₩14,965 | ₩14,965 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,350 | ₩15,579 | ₩14,350 | ₩15,565 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,937 | ₩16,286 | ₩13,937 | ₩15,846 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,551 | ₩14,938 | ₩14,391 | ₩14,884 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,977 | ₩14,938 | ₩13,817 | ₩14,778 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,042 | ₩13,923 | ₩13,042 | ₩13,843 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,403 | ₩13,883 | ₩12,348 | ₩13,016 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,655 | ₩13,443 | ₩12,655 | ₩12,695 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,508 | ₩12,976 | ₩12,508 | ₩12,976 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,323 | ₩13,496 | ₩12,482 | ₩12,869 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,496 | ₩14,003 | ₩13,323 | ₩13,483 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,283 | ₩14,070 | ₩13,283 | ₩13,723 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,817 | ₩14,150 | ₩13,109 | ₩13,109 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,389 | ₩14,684 | ₩13,296 | ₩13,950 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩14,991 | ₩14,991 | ₩13,723 | ₩13,950 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,418 | ₩15,418 | ₩14,497 | ₩14,497 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,952 | ₩15,952 | ₩15,458 | ₩15,525 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,804 | ₩15,846 | ₩14,524 | ₩15,512 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩14,978 | ₩14,978 | ₩14,404 | ₩14,617 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,151 | ₩15,151 | ₩14,617 | ₩14,818 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,232 | ₩16,099 | ₩14,444 | ₩15,392 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,325 | ₩15,966 | ₩15,085 | ₩15,966 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,619 | ₩15,659 | ₩15,085 | ₩15,111 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,564 | ₩16,086 | ₩14,564 | ₩16,086 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,205 | ₩15,285 | ₩14,631 | ₩15,058 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,071 | ₩15,872 | ₩14,751 | ₩14,844 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,764 | ₩15,672 | ₩14,337 | ₩15,352 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,218 | ₩15,432 | ₩14,764 | ₩14,791 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,965 | ₩16,393 | ₩14,431 | ₩16,259 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,431 | ₩14,577 | ₩13,576 | ₩14,417 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,404 | ₩14,764 | ₩14,284 | ₩14,684 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,244 | ₩15,392 | ₩14,030 | ₩14,137 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,831 | ₩14,898 | ₩14,110 | ₩14,484 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,551 | ₩15,085 | ₩14,150 | ₩14,644 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,216 | ₩14,858 | ₩12,829 | ₩14,698 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,670 | ₩13,670 | ₩12,428 | ₩13,016 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,575 | ₩13,349 | ₩12,228 | ₩13,149 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,588 | ₩12,588 | ₩12,028 | ₩12,588 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,723 | ₩13,723 | ₩12,709 | ₩13,296 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,057 | ₩14,270 | ₩13,683 | ₩13,696 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,658 | ₩14,684 | ₩13,830 | ₩14,257 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,431 | ₩14,818 | ₩13,189 | ₩13,990 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,245 | ₩15,245 | ₩13,843 | ₩14,684 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,580 | ₩16,580 | ₩15,045 | ₩15,258 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,196 | ₩19,316 | ₩16,259 | ₩16,807 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,024 | ₩20,131 | ₩18,823 | ₩19,009 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,825 | ₩21,265 | ₩20,331 | ₩20,344 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,611 | ₩21,279 | ₩19,864 | ₩21,119 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,638 | ₩21,346 | ₩20,224 | ₩21,279 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,772 | ₩21,199 | ₩20,411 | ₩21,025 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,197 | ₩20,878 | ₩20,024 | ₩20,878 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,224 | ₩20,825 | ₩20,024 | ₩20,545 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,224 | ₩20,571 | ₩19,690 | ₩20,531 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,062 | ₩20,278 | ₩18,062 | ₩20,197 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,621 | ₩18,022 | ₩17,154 | ₩18,022 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,141 | ₩18,062 | ₩16,793 | ₩17,634 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,086 | ₩17,501 | ₩15,859 | ₩17,341 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,019 | ₩16,540 | ₩15,766 | ₩16,219 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,365 | ₩15,992 | ₩15,352 | ₩15,992 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,752 | ₩16,073 | ₩15,699 | ₩15,899 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,019 | ₩16,179 | ₩15,045 | ₩15,806 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,019 | ₩16,019 | ₩15,031 | ₩15,899 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,632 | ₩16,086 | ₩15,472 | ₩16,086 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,645 | ₩15,992 | ₩15,405 | ₩15,872 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,952 | ₩16,286 | ₩15,739 | ₩15,819 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,218 | ₩16,046 | ₩15,218 | ₩16,006 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,364 | ₩15,192 | ₩13,790 | ₩14,965 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,153 | ₩16,687 | ₩15,979 | ₩16,193 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,687 | ₩17,020 | ₩16,273 | ₩16,553 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,859 | ₩16,687 | ₩15,552 | ₩16,687 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,963 | ₩15,846 | ₩13,963 | ₩15,846 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,817 | ₩13,817 | ₩13,349 | ₩13,790 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,763 | ₩13,803 | ₩13,056 | ₩13,509 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,817 | ₩14,017 | ₩13,603 | ₩14,017 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,429 | ₩13,977 | ₩13,216 | ₩13,496 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,897 | ₩14,017 | ₩13,656 | ₩13,790 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,415 | ₩13,857 | ₩12,388 | ₩13,857 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,135 | ₩12,909 | ₩11,707 | ₩12,575 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,295 | ₩12,789 | ₩11,707 | ₩11,801 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,508 | ₩14,337 | ₩12,508 | ₩13,189 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,668 | ₩13,162 | ₩11,400 | ₩12,588 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,787 | ₩12,775 | ₩11,547 | ₩12,775 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,253 | ₩11,747 | ₩11,027 | ₩11,587 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,960 | ₩11,747 | ₩10,773 | ₩11,507 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,587 | ₩11,774 | ₩11,093 | ₩11,334 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,213 | ₩11,894 | ₩10,813 | ₩11,587 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,881 | ₩11,881 | ₩11,320 | ₩11,320 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,882 | ₩12,882 | ₩11,747 | ₩11,988 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,295 | ₩13,496 | ₩12,295 | ₩12,508 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,563 | ₩13,563 | ₩12,094 | ₩12,548 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,096 | ₩13,897 | ₩12,762 | ₩13,670 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,722 | ₩13,483 | ₩12,348 | ₩12,842 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,429 | ₩13,429 | ₩12,548 | ₩12,655 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,937 | ₩13,977 | ₩13,429 | ₩13,603 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,229 | ₩14,017 | ₩13,189 | ₩13,937 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,883 | ₩14,110 | ₩13,523 | ₩13,656 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,377 | ₩14,377 | ₩13,483 | ₩14,057 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,564 | ₩14,671 | ₩13,349 | ₩14,377 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,684 | ₩14,911 | ₩14,150 | ₩14,564 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,164 | ₩14,844 | ₩14,164 | ₩14,671 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,257 | ₩14,577 | ₩13,630 | ₩14,497 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,057 | ₩14,190 | ₩13,216 | ₩13,910 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,444 | ₩14,444 | ₩13,389 | ₩13,843 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,352 | ₩15,499 | ₩14,070 | ₩14,217 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,019 | ₩16,153 | ₩15,045 | ₩15,325 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,154 | ₩17,154 | ₩15,699 | ₩16,086 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,354 | ₩17,568 | ₩15,619 | ₩16,833 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,142 | ₩18,315 | ₩17,287 | ₩17,407 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,009 | ₩19,356 | ₩17,968 | ₩18,182 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,954 | ₩19,263 | ₩16,954 | ₩19,236 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,435 | ₩18,689 | ₩16,753 | ₩17,327 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,690 | ₩19,690 | ₩18,823 | ₩18,823 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,956 | ₩19,917 | ₩18,956 | ₩19,877 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,837 | ₩19,837 | ₩19,170 | ₩19,210 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,369 | ₩19,797 | ₩18,369 | ₩19,770 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,931 | ₩19,931 | ₩18,689 | ₩18,716 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,809 | ₩19,770 | ₩18,809 | ₩19,757 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,356 | ₩20,011 | ₩19,103 | ₩19,103 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,689 | ₩20,024 | ₩18,676 | ₩18,809 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,623 | ₩19,623 | ₩18,515 | ₩18,809 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,024 | ₩20,958 | ₩19,089 | ₩19,904 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,359 | ₩21,599 | ₩21,212 | ₩21,212 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,466 | ₩21,880 | ₩21,159 | ₩21,880 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,399 | ₩23,281 | ₩21,372 | ₩22,427 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,095 | ₩24,563 | ₩22,654 | ₩22,814 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,643 | ₩24,776 | ₩23,695 | ₩24,603 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,870 | ₩25,751 | ₩24,176 | ₩24,589 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,794 | ₩30,663 | ₩24,950 | ₩25,297 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,410 | ₩31,891 | ₩30,410 | ₩31,518 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,796 | ₩31,010 | ₩28,928 | ₩30,383 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,699 | ₩30,970 | ₩26,578 | ₩30,316 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,621 | ₩29,208 | ₩26,405 | ₩26,485 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,344 | ₩32,439 | ₩28,274 | ₩28,421 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩32,973 | ₩33,587 | ₩31,251 | ₩31,344 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,708 | ₩34,708 | ₩32,532 | ₩33,226 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,881 | ₩35,296 | ₩33,814 | ₩35,029 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,655 | ₩35,082 | ₩34,294 | ₩34,975 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,481 | ₩35,095 | ₩34,241 | ₩34,855 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,214 | ₩35,002 | ₩33,373 | ₩34,748 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,840 | ₩34,975 | ₩33,266 | ₩34,641 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,440 | ₩34,174 | ₩33,440 | ₩33,974 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,146 | ₩33,614 | ₩32,813 | ₩33,614 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩33,987 | ₩33,987 | ₩32,919 | ₩33,707 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,614 | ₩34,628 | ₩33,600 | ₩33,947 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,201 | ₩34,882 | ₩33,387 | ₩34,508 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩33,961 | ₩34,041 | ₩33,293 | ₩34,001 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,787 | ₩34,214 | ₩33,787 | ₩34,214 | +1.26% | 4.2만 |
|---|