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 | ₩6,980 | ₩6,980 | ₩6,565 | ₩6,565 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,685 | ₩6,886 | ₩6,605 | ₩6,766 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,046 | ₩7,274 | ₩6,619 | ₩6,766 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,779 | ₩7,474 | ₩6,485 | ₩7,127 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,886 | ₩6,886 | ₩6,431 | ₩6,565 | -4.66% | 1.3만 |
| 2026.10.02 | ₩7,006 | ₩7,006 | ₩6,258 | ₩7,006 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,046 | ₩7,046 | ₩6,645 | ₩6,645 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,020 | ₩7,274 | ₩7,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,100 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,966 | ₩7,247 | ₩6,966 | ₩7,060 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,407 | ₩7,407 | ₩6,445 | ₩6,859 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,474 | ₩7,568 | ₩6,739 | ₩6,739 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,087 | ₩7,394 | ₩6,752 | ₩7,394 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,926 | ₩6,926 | ₩6,926 | ₩6,926 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,488 | ₩7,488 | ₩6,886 | ₩7,194 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,782 | ₩7,875 | ₩7,367 | ₩7,474 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,528 | ₩7,835 | ₩7,528 | ₩7,835 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,263 | ₩8,718 | ₩7,982 | ₩8,263 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,691 | ₩8,691 | ₩7,835 | ₩7,849 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,357 | ₩8,571 | ₩8,156 | ₩8,156 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,771 | ₩9,092 | ₩8,384 | ₩8,384 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,397 | ₩9,132 | ₩8,343 | ₩8,785 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,467 | ₩10,068 | ₩8,437 | ₩8,437 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,039 | ₩10,162 | ₩9,039 | ₩9,854 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,068 | ₩10,242 | ₩8,985 | ₩9,333 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,908 | ₩10,376 | ₩9,667 | ₩10,135 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,389 | ₩10,456 | ₩10,122 | ₩10,135 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,349 | ₩11,071 | ₩10,269 | ₩10,376 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,122 | ₩10,456 | ₩9,814 | ₩10,175 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,841 | ₩10,015 | ₩9,453 | ₩9,453 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,828 | ₩10,282 | ₩9,828 | ₩10,122 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,108 | ₩10,697 | ₩9,694 | ₩10,135 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,349 | ₩10,403 | ₩9,961 | ₩9,961 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,483 | ₩10,483 | ₩10,042 | ₩10,042 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,590 | ₩10,697 | ₩9,761 | ₩10,456 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,643 | ₩10,924 | ₩10,095 | ₩10,309 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,737 | ₩10,830 | ₩10,229 | ₩10,697 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,362 | ₩10,884 | ₩10,362 | ₩10,376 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,309 | ₩10,697 | ₩10,309 | ₩10,697 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,349 | ₩10,710 | ₩10,042 | ₩10,162 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,429 | ₩10,804 | ₩10,429 | ₩10,550 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,365 | ₩11,579 | ₩10,175 | ₩10,336 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,435 | ₩12,462 | ₩11,339 | ₩11,339 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,633 | ₩12,101 | ₩11,633 | ₩11,753 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,061 | ₩12,061 | ₩11,445 | ₩11,499 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,168 | ₩12,930 | ₩11,726 | ₩11,793 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,569 | ₩12,689 | ₩11,432 | ₩11,913 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,980 | ₩12,435 | ₩11,766 | ₩11,766 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,061 | ₩13,304 | ₩11,646 | ₩12,047 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,154 | ₩12,154 | ₩11,392 | ₩11,392 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,419 | ₩11,967 | ₩11,365 | ₩11,860 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,071 | ₩12,194 | ₩11,071 | ₩11,459 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,713 | ₩12,087 | ₩11,298 | ₩11,298 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,419 | ₩12,288 | ₩11,419 | ₩11,619 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,047 | ₩12,248 | ₩11,740 | ₩11,980 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,368 | ₩13,170 | ₩12,114 | ₩12,181 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,569 | ₩12,569 | ₩11,753 | ₩12,181 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,435 | ₩12,462 | ₩12,234 | ₩12,234 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,702 | ₩13,505 | ₩12,649 | ₩12,836 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,796 | ₩13,037 | ₩12,368 | ₩12,809 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,381 | ₩12,943 | ₩12,168 | ₩12,301 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,170 | ₩13,304 | ₩12,783 | ₩13,157 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,197 | ₩13,464 | ₩13,050 | ₩13,170 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,317 | ₩13,612 | ₩13,103 | ₩13,331 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,066 | ₩14,066 | ₩13,037 | ₩13,077 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,812 | ₩14,173 | ₩13,705 | ₩13,705 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,103 | ₩14,187 | ₩13,103 | ₩13,999 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,839 | ₩13,892 | ₩13,237 | ₩13,545 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,745 | ₩14,066 | ₩13,291 | ₩13,932 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,612 | ₩15,350 | ₩13,518 | ₩13,932 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,876 | ₩14,681 | ₩12,716 | ₩13,585 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,713 | ₩12,676 | ₩11,713 | ₩12,676 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,566 | ₩12,288 | ₩11,566 | ₩12,034 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,849 | ₩12,849 | ₩10,991 | ₩11,766 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,882 | ₩14,882 | ₩12,729 | ₩12,729 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩15,029 | ₩15,430 | ₩14,534 | ₩14,588 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩15,016 | ₩15,136 | ₩14,507 | ₩14,507 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,909 | ₩15,671 | ₩14,574 | ₩15,644 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,962 | ₩15,403 | ₩14,962 | ₩15,323 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,871 | ₩16,032 | ₩15,042 | ₩16,032 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,657 | ₩16,005 | ₩15,497 | ₩15,724 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,219 | ₩16,219 | ₩15,136 | ₩15,457 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,911 | ₩17,035 | ₩14,481 | ₩14,842 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,588 | ₩16,379 | ₩14,374 | ₩15,617 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,588 | ₩14,761 | ₩14,374 | ₩14,708 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,764 | ₩15,764 | ₩14,895 | ₩14,895 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩16,032 | ₩16,085 | ₩14,855 | ₩15,751 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,379 | ₩16,379 | ₩15,457 | ₩15,457 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,206 | ₩16,206 | ₩15,283 | ₩15,951 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,788 | ₩15,363 | ₩14,788 | ₩15,029 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,802 | ₩15,390 | ₩14,748 | ₩15,323 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,708 | ₩15,644 | ₩14,708 | ₩15,644 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,053 | ₩15,377 | ₩14,053 | ₩15,377 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,858 | ₩15,858 | ₩14,561 | ₩15,029 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,106 | ₩15,938 | ₩14,106 | ₩15,938 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,721 | ₩14,735 | ₩14,053 | ₩14,481 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,962 | ₩14,962 | ₩14,267 | ₩14,909 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,815 | ₩14,815 | ₩14,080 | ₩14,761 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,590 | ₩15,590 | ₩14,548 | ₩15,270 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,203 | ₩15,898 | ₩15,163 | ₩15,644 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,296 | ₩16,272 | ₩14,815 | ₩16,246 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,657 | ₩15,871 | ₩15,631 | ₩15,845 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,708 | ₩15,443 | ₩14,053 | ₩14,053 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,042 | ₩15,684 | ₩14,039 | ₩15,684 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,708 | ₩15,229 | ₩14,213 | ₩15,122 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,764 | ₩15,938 | ₩14,989 | ₩14,989 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,374 | ₩15,604 | ₩14,374 | ₩15,590 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,959 | ₩16,312 | ₩13,959 | ₩15,871 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,574 | ₩14,962 | ₩14,414 | ₩14,909 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,999 | ₩14,962 | ₩13,839 | ₩14,802 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,063 | ₩13,946 | ₩13,063 | ₩13,866 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,424 | ₩13,906 | ₩12,368 | ₩13,037 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,676 | ₩13,464 | ₩12,676 | ₩12,716 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,529 | ₩12,997 | ₩12,529 | ₩12,997 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,344 | ₩13,518 | ₩12,502 | ₩12,890 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,518 | ₩14,026 | ₩13,344 | ₩13,505 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,304 | ₩14,093 | ₩13,304 | ₩13,745 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,839 | ₩14,173 | ₩13,130 | ₩13,130 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,411 | ₩14,708 | ₩13,317 | ₩13,973 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩15,016 | ₩15,016 | ₩13,745 | ₩13,973 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,443 | ₩15,443 | ₩14,521 | ₩14,521 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,978 | ₩15,978 | ₩15,484 | ₩15,550 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,828 | ₩15,871 | ₩14,548 | ₩15,537 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩15,002 | ₩15,002 | ₩14,427 | ₩14,641 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,176 | ₩15,176 | ₩14,641 | ₩14,842 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,256 | ₩16,125 | ₩14,467 | ₩15,417 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,350 | ₩15,992 | ₩15,109 | ₩15,992 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,644 | ₩15,684 | ₩15,109 | ₩15,136 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,588 | ₩16,112 | ₩14,588 | ₩16,112 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,229 | ₩15,310 | ₩14,655 | ₩15,082 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,096 | ₩15,898 | ₩14,775 | ₩14,868 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,788 | ₩15,697 | ₩14,360 | ₩15,377 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,243 | ₩15,457 | ₩14,788 | ₩14,815 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,989 | ₩16,419 | ₩14,454 | ₩16,286 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,454 | ₩14,601 | ₩13,598 | ₩14,441 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,427 | ₩14,788 | ₩14,307 | ₩14,708 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,267 | ₩15,417 | ₩14,053 | ₩14,160 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,855 | ₩14,922 | ₩14,133 | ₩14,507 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,574 | ₩15,109 | ₩14,173 | ₩14,668 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,237 | ₩14,882 | ₩12,849 | ₩14,721 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,692 | ₩13,692 | ₩12,448 | ₩13,037 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,595 | ₩13,371 | ₩12,248 | ₩13,170 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,609 | ₩12,609 | ₩12,047 | ₩12,609 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,745 | ₩13,745 | ₩12,729 | ₩13,317 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,080 | ₩14,293 | ₩13,705 | ₩13,719 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,681 | ₩14,708 | ₩13,852 | ₩14,280 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,454 | ₩14,842 | ₩13,210 | ₩14,013 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,270 | ₩15,270 | ₩13,866 | ₩14,708 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,607 | ₩16,607 | ₩15,069 | ₩15,283 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,227 | ₩19,348 | ₩16,286 | ₩16,834 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,056 | ₩20,163 | ₩18,853 | ₩19,040 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,859 | ₩21,300 | ₩20,364 | ₩20,377 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,645 | ₩21,313 | ₩19,896 | ₩21,153 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,671 | ₩21,380 | ₩20,257 | ₩21,313 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,805 | ₩21,233 | ₩20,444 | ₩21,059 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,230 | ₩20,912 | ₩20,056 | ₩20,912 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,257 | ₩20,859 | ₩20,056 | ₩20,578 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,257 | ₩20,605 | ₩19,722 | ₩20,564 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,091 | ₩20,310 | ₩18,091 | ₩20,230 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,650 | ₩18,051 | ₩17,182 | ₩18,051 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,168 | ₩18,091 | ₩16,821 | ₩17,663 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,112 | ₩17,529 | ₩15,885 | ₩17,369 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,045 | ₩16,567 | ₩15,791 | ₩16,246 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,390 | ₩16,018 | ₩15,377 | ₩16,018 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,778 | ₩16,099 | ₩15,724 | ₩15,925 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,045 | ₩16,206 | ₩15,069 | ₩15,831 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,045 | ₩16,045 | ₩15,056 | ₩15,925 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,657 | ₩16,112 | ₩15,497 | ₩16,112 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,671 | ₩16,018 | ₩15,430 | ₩15,898 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,978 | ₩16,312 | ₩15,764 | ₩15,845 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,243 | ₩16,072 | ₩15,243 | ₩16,032 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,387 | ₩15,216 | ₩13,812 | ₩14,989 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,179 | ₩16,714 | ₩16,005 | ₩16,219 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,714 | ₩17,048 | ₩16,299 | ₩16,580 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,885 | ₩16,714 | ₩15,577 | ₩16,714 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,986 | ₩15,871 | ₩13,986 | ₩15,871 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,839 | ₩13,839 | ₩13,371 | ₩13,812 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,785 | ₩13,826 | ₩13,077 | ₩13,531 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,839 | ₩14,039 | ₩13,625 | ₩14,039 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,451 | ₩13,999 | ₩13,237 | ₩13,518 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,919 | ₩14,039 | ₩13,678 | ₩13,812 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,435 | ₩13,879 | ₩12,408 | ₩13,879 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,154 | ₩12,930 | ₩11,726 | ₩12,595 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,315 | ₩12,809 | ₩11,726 | ₩11,820 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,529 | ₩14,360 | ₩12,529 | ₩13,210 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,689 | ₩13,184 | ₩11,419 | ₩12,609 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,807 | ₩12,796 | ₩11,566 | ₩12,796 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,272 | ₩11,766 | ₩11,044 | ₩11,606 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,978 | ₩11,766 | ₩10,790 | ₩11,526 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,606 | ₩11,793 | ₩11,111 | ₩11,352 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,232 | ₩11,913 | ₩10,830 | ₩11,606 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,900 | ₩11,900 | ₩11,339 | ₩11,339 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,903 | ₩12,903 | ₩11,766 | ₩12,007 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,315 | ₩13,518 | ₩12,315 | ₩12,529 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,585 | ₩13,585 | ₩12,114 | ₩12,569 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,117 | ₩13,919 | ₩12,783 | ₩13,692 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,742 | ₩13,505 | ₩12,368 | ₩12,863 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,451 | ₩13,451 | ₩12,569 | ₩12,676 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,959 | ₩13,999 | ₩13,451 | ₩13,625 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,251 | ₩14,039 | ₩13,210 | ₩13,959 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,906 | ₩14,133 | ₩13,545 | ₩13,678 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,400 | ₩14,400 | ₩13,505 | ₩14,080 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,588 | ₩14,695 | ₩13,371 | ₩14,400 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,708 | ₩14,935 | ₩14,173 | ₩14,588 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,187 | ₩14,868 | ₩14,187 | ₩14,695 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,280 | ₩14,601 | ₩13,652 | ₩14,521 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,080 | ₩14,213 | ₩13,237 | ₩13,932 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,467 | ₩14,467 | ₩13,411 | ₩13,866 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,377 | ₩15,524 | ₩14,093 | ₩14,240 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,045 | ₩16,179 | ₩15,069 | ₩15,350 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,182 | ₩17,182 | ₩15,724 | ₩16,112 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,382 | ₩17,596 | ₩15,644 | ₩16,861 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,171 | ₩18,345 | ₩17,315 | ₩17,436 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,040 | ₩19,388 | ₩17,997 | ₩18,211 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,981 | ₩19,294 | ₩16,981 | ₩19,267 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,465 | ₩18,719 | ₩16,780 | ₩17,355 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,722 | ₩19,722 | ₩18,853 | ₩18,853 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,987 | ₩19,949 | ₩18,987 | ₩19,909 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,869 | ₩19,869 | ₩19,201 | ₩19,241 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,398 | ₩19,829 | ₩18,398 | ₩19,802 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,963 | ₩19,963 | ₩18,719 | ₩18,746 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,840 | ₩19,802 | ₩18,840 | ₩19,789 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,388 | ₩20,043 | ₩19,134 | ₩19,134 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,719 | ₩20,056 | ₩18,706 | ₩18,840 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,655 | ₩19,655 | ₩18,545 | ₩18,840 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,056 | ₩20,992 | ₩19,120 | ₩19,936 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,393 | ₩21,634 | ₩21,246 | ₩21,246 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,500 | ₩21,915 | ₩21,193 | ₩21,915 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,434 | ₩23,319 | ₩21,407 | ₩22,463 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,134 | ₩24,602 | ₩22,690 | ₩22,851 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,683 | ₩24,816 | ₩23,733 | ₩24,643 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,910 | ₩25,792 | ₩24,215 | ₩24,629 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,841 | ₩30,713 | ₩24,990 | ₩25,338 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,459 | ₩31,943 | ₩30,459 | ₩31,569 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,844 | ₩31,061 | ₩28,975 | ₩30,432 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,742 | ₩31,020 | ₩26,621 | ₩30,365 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,667 | ₩29,256 | ₩26,448 | ₩26,528 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,395 | ₩32,491 | ₩28,320 | ₩28,467 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩33,026 | ₩33,641 | ₩31,301 | ₩31,395 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,764 | ₩34,764 | ₩32,585 | ₩33,280 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,935 | ₩35,353 | ₩33,868 | ₩35,085 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,711 | ₩35,139 | ₩34,350 | ₩35,032 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,537 | ₩35,152 | ₩34,296 | ₩34,911 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,270 | ₩35,058 | ₩33,427 | ₩34,804 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,895 | ₩35,032 | ₩33,320 | ₩34,697 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,494 | ₩34,230 | ₩33,494 | ₩34,029 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,200 | ₩33,668 | ₩32,866 | ₩33,668 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩34,042 | ₩34,042 | ₩32,973 | ₩33,762 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,668 | ₩34,684 | ₩33,655 | ₩34,002 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,256 | ₩34,938 | ₩33,441 | ₩34,564 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩34,016 | ₩34,096 | ₩33,347 | ₩34,056 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,842 | ₩34,270 | ₩33,842 | ₩34,270 | +1.26% | 4.2만 |
|---|