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 | ₩6,972 | ₩6,972 | ₩6,558 | ₩6,558 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,678 | ₩6,879 | ₩6,598 | ₩6,759 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,039 | ₩7,266 | ₩6,612 | ₩6,759 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,772 | ₩7,466 | ₩6,478 | ₩7,119 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,879 | ₩6,879 | ₩6,425 | ₩6,558 | -4.66% | 1.3만 |
| 2026.10.02 | ₩6,999 | ₩6,999 | ₩6,251 | ₩6,999 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,039 | ₩7,039 | ₩6,638 | ₩6,638 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,012 | ₩7,266 | ₩7,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,092 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,959 | ₩7,239 | ₩6,959 | ₩7,052 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,400 | ₩7,400 | ₩6,438 | ₩6,852 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,466 | ₩7,560 | ₩6,732 | ₩6,732 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,079 | ₩7,386 | ₩6,745 | ₩7,386 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,919 | ₩6,919 | ₩6,919 | ₩6,919 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,480 | ₩7,480 | ₩6,879 | ₩7,186 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,774 | ₩7,867 | ₩7,360 | ₩7,466 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,520 | ₩7,827 | ₩7,520 | ₩7,827 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,255 | ₩8,709 | ₩7,974 | ₩8,255 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,682 | ₩8,682 | ₩7,827 | ₩7,840 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,348 | ₩8,562 | ₩8,148 | ₩8,148 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,762 | ₩9,083 | ₩8,375 | ₩8,375 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,388 | ₩9,123 | ₩8,335 | ₩8,775 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,457 | ₩10,058 | ₩8,428 | ₩8,428 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,029 | ₩10,151 | ₩9,029 | ₩9,844 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,058 | ₩10,231 | ₩8,976 | ₩9,323 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,897 | ₩10,365 | ₩9,657 | ₩10,124 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,378 | ₩10,445 | ₩10,111 | ₩10,124 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,338 | ₩11,059 | ₩10,258 | ₩10,365 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,111 | ₩10,445 | ₩9,804 | ₩10,165 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,831 | ₩10,004 | ₩9,443 | ₩9,443 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,817 | ₩10,271 | ₩9,817 | ₩10,111 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,098 | ₩10,685 | ₩9,684 | ₩10,124 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,338 | ₩10,392 | ₩9,951 | ₩9,951 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,472 | ₩10,472 | ₩10,031 | ₩10,031 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,579 | ₩10,685 | ₩9,750 | ₩10,445 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,632 | ₩10,913 | ₩10,084 | ₩10,298 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,726 | ₩10,819 | ₩10,218 | ₩10,685 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,352 | ₩10,872 | ₩10,352 | ₩10,365 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,298 | ₩10,685 | ₩10,298 | ₩10,685 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,338 | ₩10,699 | ₩10,031 | ₩10,151 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,418 | ₩10,792 | ₩10,418 | ₩10,539 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,353 | ₩11,567 | ₩10,165 | ₩10,325 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,422 | ₩12,449 | ₩11,327 | ₩11,327 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,620 | ₩12,088 | ₩11,620 | ₩11,741 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,048 | ₩12,048 | ₩11,433 | ₩11,487 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,155 | ₩12,916 | ₩11,714 | ₩11,781 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,555 | ₩12,676 | ₩11,420 | ₩11,901 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,968 | ₩12,422 | ₩11,754 | ₩11,754 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,048 | ₩13,290 | ₩11,634 | ₩12,034 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,141 | ₩12,141 | ₩11,380 | ₩11,380 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,407 | ₩11,954 | ₩11,353 | ₩11,847 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,059 | ₩12,181 | ₩11,059 | ₩11,447 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,701 | ₩12,075 | ₩11,286 | ₩11,286 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,407 | ₩12,275 | ₩11,407 | ₩11,607 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,034 | ₩12,235 | ₩11,727 | ₩11,968 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,355 | ₩13,156 | ₩12,101 | ₩12,168 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,555 | ₩12,555 | ₩11,741 | ₩12,168 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,422 | ₩12,449 | ₩12,221 | ₩12,221 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,689 | ₩13,490 | ₩12,636 | ₩12,823 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,782 | ₩13,023 | ₩12,355 | ₩12,796 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,368 | ₩12,929 | ₩12,155 | ₩12,288 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,156 | ₩13,290 | ₩12,769 | ₩13,143 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,183 | ₩13,450 | ₩13,036 | ₩13,156 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,303 | ₩13,597 | ₩13,090 | ₩13,317 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,051 | ₩14,051 | ₩13,023 | ₩13,063 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,798 | ₩14,158 | ₩13,691 | ₩13,691 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,090 | ₩14,172 | ₩13,090 | ₩13,985 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,824 | ₩13,878 | ₩13,223 | ₩13,530 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,731 | ₩14,051 | ₩13,277 | ₩13,918 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,597 | ₩15,334 | ₩13,504 | ₩13,918 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,863 | ₩14,666 | ₩12,702 | ₩13,571 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,701 | ₩12,662 | ₩11,701 | ₩12,662 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,554 | ₩12,275 | ₩11,554 | ₩12,021 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,836 | ₩12,836 | ₩10,979 | ₩11,754 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,866 | ₩14,866 | ₩12,716 | ₩12,716 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩15,013 | ₩15,414 | ₩14,519 | ₩14,572 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩15,000 | ₩15,120 | ₩14,492 | ₩14,492 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,893 | ₩15,654 | ₩14,559 | ₩15,627 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,946 | ₩15,387 | ₩14,946 | ₩15,307 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,855 | ₩16,015 | ₩15,026 | ₩16,015 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,641 | ₩15,988 | ₩15,481 | ₩15,708 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,202 | ₩16,202 | ₩15,120 | ₩15,440 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,895 | ₩17,017 | ₩14,465 | ₩14,826 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,572 | ₩16,362 | ₩14,359 | ₩15,601 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,572 | ₩14,746 | ₩14,359 | ₩14,692 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,748 | ₩15,748 | ₩14,879 | ₩14,879 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩16,015 | ₩16,068 | ₩14,839 | ₩15,734 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,362 | ₩16,362 | ₩15,440 | ₩15,440 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,188 | ₩16,188 | ₩15,267 | ₩15,935 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,773 | ₩15,347 | ₩14,773 | ₩15,013 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,786 | ₩15,374 | ₩14,733 | ₩15,307 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,692 | ₩15,627 | ₩14,692 | ₩15,627 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,038 | ₩15,360 | ₩14,038 | ₩15,360 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,841 | ₩15,841 | ₩14,546 | ₩15,013 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,091 | ₩15,921 | ₩14,091 | ₩15,921 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,706 | ₩14,719 | ₩14,038 | ₩14,465 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,946 | ₩14,946 | ₩14,252 | ₩14,893 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,799 | ₩14,799 | ₩14,065 | ₩14,746 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,574 | ₩15,574 | ₩14,532 | ₩15,253 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,187 | ₩15,881 | ₩15,147 | ₩15,627 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,280 | ₩16,255 | ₩14,799 | ₩16,229 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,641 | ₩15,855 | ₩15,614 | ₩15,828 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,692 | ₩15,427 | ₩14,038 | ₩14,038 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,026 | ₩15,668 | ₩14,025 | ₩15,668 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,692 | ₩15,213 | ₩14,198 | ₩15,107 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,748 | ₩15,921 | ₩14,973 | ₩14,973 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,359 | ₩15,587 | ₩14,359 | ₩15,574 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,944 | ₩16,295 | ₩13,944 | ₩15,855 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,559 | ₩14,946 | ₩14,399 | ₩14,893 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,985 | ₩14,946 | ₩13,824 | ₩14,786 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,050 | ₩13,931 | ₩13,050 | ₩13,851 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,410 | ₩13,891 | ₩12,355 | ₩13,023 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,662 | ₩13,450 | ₩12,662 | ₩12,702 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,515 | ₩12,983 | ₩12,515 | ₩12,983 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,330 | ₩13,504 | ₩12,489 | ₩12,876 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,504 | ₩14,011 | ₩13,330 | ₩13,490 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,290 | ₩14,078 | ₩13,290 | ₩13,731 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,824 | ₩14,158 | ₩13,116 | ₩13,116 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,397 | ₩14,692 | ₩13,303 | ₩13,958 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩15,000 | ₩15,000 | ₩13,731 | ₩13,958 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,427 | ₩15,427 | ₩14,505 | ₩14,505 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,961 | ₩15,961 | ₩15,467 | ₩15,534 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,813 | ₩15,855 | ₩14,532 | ₩15,521 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩14,986 | ₩14,986 | ₩14,412 | ₩14,626 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,160 | ₩15,160 | ₩14,626 | ₩14,826 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,240 | ₩16,108 | ₩14,452 | ₩15,400 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,334 | ₩15,975 | ₩15,093 | ₩15,975 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,627 | ₩15,668 | ₩15,093 | ₩15,120 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,572 | ₩16,095 | ₩14,572 | ₩16,095 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,213 | ₩15,294 | ₩14,639 | ₩15,066 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,080 | ₩15,881 | ₩14,759 | ₩14,853 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,773 | ₩15,681 | ₩14,345 | ₩15,360 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,227 | ₩15,440 | ₩14,773 | ₩14,799 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,973 | ₩16,402 | ₩14,439 | ₩16,269 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,439 | ₩14,586 | ₩13,584 | ₩14,425 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,412 | ₩14,773 | ₩14,292 | ₩14,692 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,252 | ₩15,400 | ₩14,038 | ₩14,145 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,839 | ₩14,906 | ₩14,118 | ₩14,492 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,559 | ₩15,093 | ₩14,158 | ₩14,652 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,223 | ₩14,866 | ₩12,836 | ₩14,706 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,677 | ₩13,677 | ₩12,435 | ₩13,023 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,582 | ₩13,357 | ₩12,235 | ₩13,156 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,595 | ₩12,595 | ₩12,034 | ₩12,595 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,731 | ₩13,731 | ₩12,716 | ₩13,303 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,065 | ₩14,278 | ₩13,691 | ₩13,704 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,666 | ₩14,692 | ₩13,838 | ₩14,265 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,439 | ₩14,826 | ₩13,197 | ₩13,998 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,253 | ₩15,253 | ₩13,851 | ₩14,692 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,589 | ₩16,589 | ₩15,053 | ₩15,267 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,207 | ₩19,327 | ₩16,269 | ₩16,816 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,035 | ₩20,142 | ₩18,833 | ₩19,020 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,837 | ₩21,277 | ₩20,342 | ₩20,356 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,623 | ₩21,291 | ₩19,875 | ₩21,130 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,650 | ₩21,358 | ₩20,236 | ₩21,291 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,783 | ₩21,211 | ₩20,423 | ₩21,037 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,209 | ₩20,890 | ₩20,035 | ₩20,890 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,236 | ₩20,837 | ₩20,035 | ₩20,556 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,236 | ₩20,583 | ₩19,701 | ₩20,543 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,072 | ₩20,289 | ₩18,072 | ₩20,209 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,631 | ₩18,032 | ₩17,163 | ₩18,032 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,150 | ₩18,072 | ₩16,803 | ₩17,644 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,095 | ₩17,511 | ₩15,868 | ₩17,350 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,028 | ₩16,549 | ₩15,774 | ₩16,229 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,374 | ₩16,001 | ₩15,360 | ₩16,001 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,761 | ₩16,082 | ₩15,708 | ₩15,908 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,028 | ₩16,188 | ₩15,053 | ₩15,814 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,028 | ₩16,028 | ₩15,040 | ₩15,908 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,641 | ₩16,095 | ₩15,481 | ₩16,095 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,654 | ₩16,001 | ₩15,414 | ₩15,881 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,961 | ₩16,295 | ₩15,748 | ₩15,828 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,227 | ₩16,055 | ₩15,227 | ₩16,015 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,372 | ₩15,200 | ₩13,798 | ₩14,973 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,162 | ₩16,696 | ₩15,988 | ₩16,202 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,696 | ₩17,030 | ₩16,282 | ₩16,562 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,868 | ₩16,696 | ₩15,561 | ₩16,696 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,971 | ₩15,855 | ₩13,971 | ₩15,855 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,824 | ₩13,824 | ₩13,357 | ₩13,798 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,771 | ₩13,811 | ₩13,063 | ₩13,517 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,824 | ₩14,025 | ₩13,611 | ₩14,025 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,437 | ₩13,985 | ₩13,223 | ₩13,504 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,904 | ₩14,025 | ₩13,664 | ₩13,798 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,422 | ₩13,864 | ₩12,395 | ₩13,864 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,141 | ₩12,916 | ₩11,714 | ₩12,582 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,302 | ₩12,796 | ₩11,714 | ₩11,807 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,515 | ₩14,345 | ₩12,515 | ₩13,197 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,676 | ₩13,170 | ₩11,407 | ₩12,595 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,794 | ₩12,782 | ₩11,554 | ₩12,782 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,260 | ₩11,754 | ₩11,033 | ₩11,594 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,966 | ₩11,754 | ₩10,779 | ₩11,514 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,594 | ₩11,781 | ₩11,100 | ₩11,340 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,220 | ₩11,901 | ₩10,819 | ₩11,594 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,888 | ₩11,888 | ₩11,327 | ₩11,327 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,889 | ₩12,889 | ₩11,754 | ₩11,994 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,302 | ₩13,504 | ₩12,302 | ₩12,515 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,571 | ₩13,571 | ₩12,101 | ₩12,555 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,103 | ₩13,904 | ₩12,769 | ₩13,677 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,729 | ₩13,490 | ₩12,355 | ₩12,849 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,437 | ₩13,437 | ₩12,555 | ₩12,662 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,944 | ₩13,985 | ₩13,437 | ₩13,611 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,237 | ₩14,025 | ₩13,197 | ₩13,944 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,891 | ₩14,118 | ₩13,530 | ₩13,664 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,385 | ₩14,385 | ₩13,490 | ₩14,065 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,572 | ₩14,679 | ₩13,357 | ₩14,385 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,692 | ₩14,920 | ₩14,158 | ₩14,572 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,172 | ₩14,853 | ₩14,172 | ₩14,679 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,265 | ₩14,586 | ₩13,637 | ₩14,505 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,065 | ₩14,198 | ₩13,223 | ₩13,918 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,452 | ₩14,452 | ₩13,397 | ₩13,851 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,360 | ₩15,507 | ₩14,078 | ₩14,225 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,028 | ₩16,162 | ₩15,053 | ₩15,334 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,163 | ₩17,163 | ₩15,708 | ₩16,095 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,364 | ₩17,578 | ₩15,627 | ₩16,843 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,152 | ₩18,326 | ₩17,297 | ₩17,417 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,020 | ₩19,367 | ₩17,978 | ₩18,192 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,963 | ₩19,274 | ₩16,963 | ₩19,247 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,446 | ₩18,700 | ₩16,763 | ₩17,337 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,701 | ₩19,701 | ₩18,833 | ₩18,833 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,967 | ₩19,928 | ₩18,967 | ₩19,888 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,848 | ₩19,848 | ₩19,180 | ₩19,220 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,379 | ₩19,808 | ₩18,379 | ₩19,781 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,942 | ₩19,942 | ₩18,700 | ₩18,726 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,820 | ₩19,781 | ₩18,820 | ₩19,768 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,367 | ₩20,022 | ₩19,114 | ₩19,114 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,700 | ₩20,035 | ₩18,686 | ₩18,820 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,634 | ₩19,634 | ₩18,526 | ₩18,820 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,035 | ₩20,970 | ₩19,100 | ₩19,915 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,371 | ₩21,611 | ₩21,224 | ₩21,224 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,478 | ₩21,892 | ₩21,171 | ₩21,892 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,411 | ₩23,294 | ₩21,384 | ₩22,439 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,109 | ₩24,577 | ₩22,666 | ₩22,827 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,657 | ₩24,790 | ₩23,708 | ₩24,617 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,884 | ₩25,765 | ₩24,189 | ₩24,603 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,811 | ₩30,681 | ₩24,964 | ₩25,311 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,427 | ₩31,909 | ₩30,427 | ₩31,535 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,812 | ₩31,028 | ₩28,944 | ₩30,400 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,714 | ₩30,988 | ₩26,593 | ₩30,333 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,637 | ₩29,225 | ₩26,420 | ₩26,500 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,362 | ₩32,457 | ₩28,290 | ₩28,437 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩32,991 | ₩33,606 | ₩31,268 | ₩31,362 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,728 | ₩34,728 | ₩32,551 | ₩33,245 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,900 | ₩35,315 | ₩33,833 | ₩35,048 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,674 | ₩35,102 | ₩34,314 | ₩34,995 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,501 | ₩35,115 | ₩34,260 | ₩34,875 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,233 | ₩35,022 | ₩33,392 | ₩34,768 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,859 | ₩34,995 | ₩33,285 | ₩34,661 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,459 | ₩34,193 | ₩33,459 | ₩33,993 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,165 | ₩33,632 | ₩32,831 | ₩33,632 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩34,006 | ₩34,006 | ₩32,938 | ₩33,726 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,632 | ₩34,648 | ₩33,619 | ₩33,966 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,220 | ₩34,901 | ₩33,405 | ₩34,527 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩33,980 | ₩34,060 | ₩33,312 | ₩34,020 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,806 | ₩34,233 | ₩33,806 | ₩34,233 | +1.26% | 4.2만 |
|---|