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 | ₩6,973 | ₩6,973 | ₩6,559 | ₩6,559 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,679 | ₩6,880 | ₩6,599 | ₩6,760 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,040 | ₩7,267 | ₩6,613 | ₩6,760 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,773 | ₩7,468 | ₩6,479 | ₩7,120 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,880 | ₩6,880 | ₩6,426 | ₩6,559 | -4.66% | 1.3만 |
| 2026.10.02 | ₩7,000 | ₩7,000 | ₩6,252 | ₩7,000 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,040 | ₩7,040 | ₩6,639 | ₩6,639 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,013 | ₩7,267 | ₩7,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,094 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,960 | ₩7,240 | ₩6,960 | ₩7,053 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,401 | ₩7,401 | ₩6,439 | ₩6,853 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,468 | ₩7,561 | ₩6,733 | ₩6,733 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,080 | ₩7,387 | ₩6,746 | ₩7,387 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,920 | ₩6,920 | ₩6,920 | ₩6,920 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,481 | ₩7,481 | ₩6,880 | ₩7,187 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,775 | ₩7,868 | ₩7,361 | ₩7,468 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,521 | ₩7,828 | ₩7,521 | ₩7,828 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,256 | ₩8,710 | ₩7,975 | ₩8,256 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,683 | ₩8,683 | ₩7,828 | ₩7,842 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,349 | ₩8,563 | ₩8,149 | ₩8,149 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,763 | ₩9,084 | ₩8,376 | ₩8,376 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,389 | ₩9,124 | ₩8,336 | ₩8,777 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,458 | ₩10,059 | ₩8,429 | ₩8,429 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,031 | ₩10,153 | ₩9,031 | ₩9,845 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,059 | ₩10,233 | ₩8,977 | ₩9,324 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,899 | ₩10,366 | ₩9,658 | ₩10,126 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,380 | ₩10,447 | ₩10,113 | ₩10,126 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,340 | ₩11,061 | ₩10,260 | ₩10,366 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,113 | ₩10,447 | ₩9,805 | ₩10,166 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,832 | ₩10,006 | ₩9,445 | ₩9,445 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,819 | ₩10,273 | ₩9,819 | ₩10,113 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,099 | ₩10,687 | ₩9,685 | ₩10,126 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,340 | ₩10,393 | ₩9,952 | ₩9,952 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,473 | ₩10,473 | ₩10,032 | ₩10,032 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,580 | ₩10,687 | ₩9,752 | ₩10,447 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,634 | ₩10,914 | ₩10,086 | ₩10,300 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,727 | ₩10,821 | ₩10,219 | ₩10,687 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,353 | ₩10,874 | ₩10,353 | ₩10,366 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,300 | ₩10,687 | ₩10,300 | ₩10,687 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,340 | ₩10,700 | ₩10,032 | ₩10,153 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,420 | ₩10,794 | ₩10,420 | ₩10,540 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,355 | ₩11,569 | ₩10,166 | ₩10,326 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,424 | ₩12,450 | ₩11,328 | ₩11,328 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,622 | ₩12,090 | ₩11,622 | ₩11,742 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,050 | ₩12,050 | ₩11,435 | ₩11,489 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,157 | ₩12,918 | ₩11,716 | ₩11,782 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,557 | ₩12,678 | ₩11,422 | ₩11,903 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,969 | ₩12,424 | ₩11,756 | ₩11,756 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,050 | ₩13,292 | ₩11,636 | ₩12,036 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,143 | ₩12,143 | ₩11,382 | ₩11,382 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,408 | ₩11,956 | ₩11,355 | ₩11,849 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,061 | ₩12,183 | ₩11,061 | ₩11,448 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,702 | ₩12,076 | ₩11,288 | ₩11,288 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,408 | ₩12,277 | ₩11,408 | ₩11,609 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,036 | ₩12,237 | ₩11,729 | ₩11,969 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,357 | ₩13,158 | ₩12,103 | ₩12,170 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,557 | ₩12,557 | ₩11,742 | ₩12,170 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,424 | ₩12,450 | ₩12,223 | ₩12,223 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,691 | ₩13,492 | ₩12,637 | ₩12,824 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,784 | ₩13,025 | ₩12,357 | ₩12,798 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,370 | ₩12,931 | ₩12,157 | ₩12,290 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,158 | ₩13,292 | ₩12,771 | ₩13,145 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,185 | ₩13,452 | ₩13,038 | ₩13,158 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,305 | ₩13,599 | ₩13,092 | ₩13,319 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,053 | ₩14,053 | ₩13,025 | ₩13,065 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,800 | ₩14,160 | ₩13,693 | ₩13,693 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,092 | ₩14,174 | ₩13,092 | ₩13,987 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,826 | ₩13,880 | ₩13,225 | ₩13,532 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,733 | ₩14,053 | ₩13,279 | ₩13,920 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,599 | ₩15,336 | ₩13,506 | ₩13,920 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,865 | ₩14,668 | ₩12,704 | ₩13,573 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,702 | ₩12,664 | ₩11,702 | ₩12,664 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,555 | ₩12,277 | ₩11,555 | ₩12,023 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,838 | ₩12,838 | ₩10,981 | ₩11,756 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,868 | ₩14,868 | ₩12,718 | ₩12,718 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩15,015 | ₩15,416 | ₩14,521 | ₩14,574 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩15,002 | ₩15,122 | ₩14,494 | ₩14,494 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,895 | ₩15,657 | ₩14,561 | ₩15,630 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,948 | ₩15,389 | ₩14,948 | ₩15,309 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,857 | ₩16,017 | ₩15,029 | ₩16,017 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,643 | ₩15,990 | ₩15,483 | ₩15,710 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,204 | ₩16,204 | ₩15,122 | ₩15,443 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,897 | ₩17,019 | ₩14,468 | ₩14,828 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,574 | ₩16,365 | ₩14,361 | ₩15,603 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,574 | ₩14,748 | ₩14,361 | ₩14,695 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,750 | ₩15,750 | ₩14,882 | ₩14,882 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩16,017 | ₩16,071 | ₩14,842 | ₩15,737 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,365 | ₩16,365 | ₩15,443 | ₩15,443 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,191 | ₩16,191 | ₩15,269 | ₩15,937 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,775 | ₩15,349 | ₩14,775 | ₩15,015 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,788 | ₩15,376 | ₩14,735 | ₩15,309 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,695 | ₩15,630 | ₩14,695 | ₩15,630 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,040 | ₩15,363 | ₩14,040 | ₩15,363 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,844 | ₩15,844 | ₩14,548 | ₩15,015 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,094 | ₩15,924 | ₩14,094 | ₩15,924 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,708 | ₩14,721 | ₩14,040 | ₩14,468 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,948 | ₩14,948 | ₩14,254 | ₩14,895 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,802 | ₩14,802 | ₩14,067 | ₩14,748 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,576 | ₩15,576 | ₩14,534 | ₩15,256 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,189 | ₩15,884 | ₩15,149 | ₩15,630 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,282 | ₩16,258 | ₩14,802 | ₩16,231 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,643 | ₩15,857 | ₩15,616 | ₩15,830 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,695 | ₩15,429 | ₩14,040 | ₩14,040 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,029 | ₩15,670 | ₩14,027 | ₩15,670 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,695 | ₩15,216 | ₩14,200 | ₩15,109 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,750 | ₩15,924 | ₩14,975 | ₩14,975 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,361 | ₩15,590 | ₩14,361 | ₩15,576 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,947 | ₩16,298 | ₩13,947 | ₩15,857 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,561 | ₩14,948 | ₩14,401 | ₩14,895 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,987 | ₩14,948 | ₩13,826 | ₩14,788 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,052 | ₩13,933 | ₩13,052 | ₩13,853 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,412 | ₩13,893 | ₩12,357 | ₩13,025 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,664 | ₩13,452 | ₩12,664 | ₩12,704 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,517 | ₩12,985 | ₩12,517 | ₩12,985 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,332 | ₩13,506 | ₩12,490 | ₩12,878 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,506 | ₩14,013 | ₩13,332 | ₩13,492 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,292 | ₩14,080 | ₩13,292 | ₩13,733 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,826 | ₩14,160 | ₩13,118 | ₩13,118 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,399 | ₩14,695 | ₩13,305 | ₩13,960 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩15,002 | ₩15,002 | ₩13,733 | ₩13,960 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,429 | ₩15,429 | ₩14,508 | ₩14,508 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,964 | ₩15,964 | ₩15,469 | ₩15,536 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,815 | ₩15,857 | ₩14,534 | ₩15,523 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩14,989 | ₩14,989 | ₩14,414 | ₩14,628 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,162 | ₩15,162 | ₩14,628 | ₩14,828 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,242 | ₩16,111 | ₩14,454 | ₩15,403 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,336 | ₩15,977 | ₩15,095 | ₩15,977 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,630 | ₩15,670 | ₩15,095 | ₩15,122 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,574 | ₩16,097 | ₩14,574 | ₩16,097 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,216 | ₩15,296 | ₩14,641 | ₩15,069 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,082 | ₩15,884 | ₩14,761 | ₩14,855 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,775 | ₩15,683 | ₩14,347 | ₩15,363 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,229 | ₩15,443 | ₩14,775 | ₩14,802 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,975 | ₩16,405 | ₩14,441 | ₩16,271 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,441 | ₩14,588 | ₩13,586 | ₩14,428 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,414 | ₩14,775 | ₩14,294 | ₩14,695 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,254 | ₩15,403 | ₩14,040 | ₩14,147 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,842 | ₩14,908 | ₩14,120 | ₩14,494 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,561 | ₩15,095 | ₩14,160 | ₩14,655 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,225 | ₩14,868 | ₩12,838 | ₩14,708 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,679 | ₩13,679 | ₩12,437 | ₩13,025 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,584 | ₩13,359 | ₩12,237 | ₩13,158 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,597 | ₩12,597 | ₩12,036 | ₩12,597 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,733 | ₩13,733 | ₩12,718 | ₩13,305 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,067 | ₩14,281 | ₩13,693 | ₩13,706 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,668 | ₩14,695 | ₩13,840 | ₩14,267 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,441 | ₩14,828 | ₩13,198 | ₩14,000 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,256 | ₩15,256 | ₩13,853 | ₩14,695 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,592 | ₩16,592 | ₩15,055 | ₩15,269 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,210 | ₩19,330 | ₩16,271 | ₩16,819 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,038 | ₩20,145 | ₩18,836 | ₩19,023 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,840 | ₩21,281 | ₩20,345 | ₩20,359 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,626 | ₩21,294 | ₩19,878 | ₩21,134 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,653 | ₩21,361 | ₩20,239 | ₩21,294 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,786 | ₩21,214 | ₩20,426 | ₩21,040 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,212 | ₩20,893 | ₩20,038 | ₩20,893 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,239 | ₩20,840 | ₩20,038 | ₩20,559 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,239 | ₩20,586 | ₩19,704 | ₩20,546 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,074 | ₩20,292 | ₩18,074 | ₩20,212 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,634 | ₩18,034 | ₩17,166 | ₩18,034 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,153 | ₩18,074 | ₩16,805 | ₩17,647 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,097 | ₩17,513 | ₩15,870 | ₩17,353 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,031 | ₩16,552 | ₩15,777 | ₩16,231 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,376 | ₩16,004 | ₩15,363 | ₩16,004 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,763 | ₩16,084 | ₩15,710 | ₩15,910 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,031 | ₩16,191 | ₩15,055 | ₩15,817 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,031 | ₩16,031 | ₩15,042 | ₩15,910 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,643 | ₩16,097 | ₩15,483 | ₩16,097 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,657 | ₩16,004 | ₩15,416 | ₩15,884 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,964 | ₩16,298 | ₩15,750 | ₩15,830 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,229 | ₩16,057 | ₩15,229 | ₩16,017 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,374 | ₩15,202 | ₩13,800 | ₩14,975 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,164 | ₩16,699 | ₩15,990 | ₩16,204 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,699 | ₩17,032 | ₩16,284 | ₩16,565 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,870 | ₩16,699 | ₩15,563 | ₩16,699 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,973 | ₩15,857 | ₩13,973 | ₩15,857 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,826 | ₩13,826 | ₩13,359 | ₩13,800 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,773 | ₩13,813 | ₩13,065 | ₩13,519 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,826 | ₩14,027 | ₩13,613 | ₩14,027 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,439 | ₩13,987 | ₩13,225 | ₩13,506 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,907 | ₩14,027 | ₩13,666 | ₩13,800 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,424 | ₩13,866 | ₩12,397 | ₩13,866 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,143 | ₩12,918 | ₩11,716 | ₩12,584 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,303 | ₩12,798 | ₩11,716 | ₩11,809 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,517 | ₩14,347 | ₩12,517 | ₩13,198 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,678 | ₩13,172 | ₩11,408 | ₩12,597 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,796 | ₩12,784 | ₩11,555 | ₩12,784 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,261 | ₩11,756 | ₩11,034 | ₩11,595 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,968 | ₩11,756 | ₩10,781 | ₩11,515 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,595 | ₩11,782 | ₩11,101 | ₩11,342 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,221 | ₩11,903 | ₩10,821 | ₩11,595 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,889 | ₩11,889 | ₩11,328 | ₩11,328 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,891 | ₩12,891 | ₩11,756 | ₩11,996 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,303 | ₩13,506 | ₩12,303 | ₩12,517 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,573 | ₩13,573 | ₩12,103 | ₩12,557 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,105 | ₩13,907 | ₩12,771 | ₩13,679 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,731 | ₩13,492 | ₩12,357 | ₩12,851 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,439 | ₩13,439 | ₩12,557 | ₩12,664 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,947 | ₩13,987 | ₩13,439 | ₩13,613 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,239 | ₩14,027 | ₩13,198 | ₩13,947 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,893 | ₩14,120 | ₩13,532 | ₩13,666 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,387 | ₩14,387 | ₩13,492 | ₩14,067 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,574 | ₩14,681 | ₩13,359 | ₩14,387 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,695 | ₩14,922 | ₩14,160 | ₩14,574 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,174 | ₩14,855 | ₩14,174 | ₩14,681 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,267 | ₩14,588 | ₩13,639 | ₩14,508 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,067 | ₩14,200 | ₩13,225 | ₩13,920 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,454 | ₩14,454 | ₩13,399 | ₩13,853 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,363 | ₩15,510 | ₩14,080 | ₩14,227 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,031 | ₩16,164 | ₩15,055 | ₩15,336 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,166 | ₩17,166 | ₩15,710 | ₩16,097 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,366 | ₩17,580 | ₩15,630 | ₩16,845 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,155 | ₩18,328 | ₩17,300 | ₩17,420 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,023 | ₩19,370 | ₩17,981 | ₩18,195 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,966 | ₩19,277 | ₩16,966 | ₩19,250 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,449 | ₩18,702 | ₩16,765 | ₩17,340 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,704 | ₩19,704 | ₩18,836 | ₩18,836 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,969 | ₩19,931 | ₩18,969 | ₩19,891 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,851 | ₩19,851 | ₩19,183 | ₩19,223 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,382 | ₩19,811 | ₩18,382 | ₩19,784 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,945 | ₩19,945 | ₩18,702 | ₩18,729 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,823 | ₩19,784 | ₩18,823 | ₩19,771 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,370 | ₩20,025 | ₩19,116 | ₩19,116 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,702 | ₩20,038 | ₩18,689 | ₩18,823 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,637 | ₩19,637 | ₩18,529 | ₩18,823 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,038 | ₩20,973 | ₩19,103 | ₩19,918 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,374 | ₩21,615 | ₩21,227 | ₩21,227 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,481 | ₩21,895 | ₩21,174 | ₩21,895 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,414 | ₩23,298 | ₩21,387 | ₩22,443 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,113 | ₩24,580 | ₩22,670 | ₩22,830 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,660 | ₩24,794 | ₩23,712 | ₩24,620 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,887 | ₩25,769 | ₩24,193 | ₩24,607 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,815 | ₩30,685 | ₩24,968 | ₩25,315 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,431 | ₩31,914 | ₩30,431 | ₩31,540 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,817 | ₩31,032 | ₩28,949 | ₩30,405 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,718 | ₩30,992 | ₩26,597 | ₩30,338 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,641 | ₩29,229 | ₩26,424 | ₩26,504 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,366 | ₩32,462 | ₩28,294 | ₩28,441 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩32,996 | ₩33,611 | ₩31,273 | ₩31,366 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,733 | ₩34,733 | ₩32,555 | ₩33,250 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,905 | ₩35,321 | ₩33,838 | ₩35,053 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,679 | ₩35,107 | ₩34,319 | ₩35,000 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,506 | ₩35,120 | ₩34,265 | ₩34,880 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,239 | ₩35,027 | ₩33,397 | ₩34,773 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,865 | ₩35,000 | ₩33,290 | ₩34,666 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,464 | ₩34,199 | ₩33,464 | ₩33,998 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,170 | ₩33,637 | ₩32,836 | ₩33,637 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩34,012 | ₩34,012 | ₩32,943 | ₩33,731 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,637 | ₩34,653 | ₩33,624 | ₩33,971 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,225 | ₩34,907 | ₩33,410 | ₩34,532 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩33,985 | ₩34,065 | ₩33,317 | ₩34,025 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,811 | ₩34,239 | ₩33,811 | ₩34,239 | +1.26% | 4.2만 |
|---|