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 | ₩6,965 | ₩6,965 | ₩6,552 | ₩6,552 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,672 | ₩6,872 | ₩6,592 | ₩6,752 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,032 | ₩7,259 | ₩6,605 | ₩6,752 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,765 | ₩7,459 | ₩6,472 | ₩7,112 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,872 | ₩6,872 | ₩6,418 | ₩6,552 | -4.66% | 1.3만 |
| 2026.10.02 | ₩6,992 | ₩6,992 | ₩6,245 | ₩6,992 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,032 | ₩7,032 | ₩6,632 | ₩6,632 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,005 | ₩7,259 | ₩7,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,086 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,952 | ₩7,232 | ₩6,952 | ₩7,046 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,392 | ₩7,392 | ₩6,432 | ₩6,845 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,459 | ₩7,553 | ₩6,725 | ₩6,725 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,072 | ₩7,379 | ₩6,739 | ₩7,379 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,912 | ₩6,912 | ₩6,912 | ₩6,912 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,473 | ₩7,473 | ₩6,872 | ₩7,179 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,766 | ₩7,859 | ₩7,352 | ₩7,459 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,513 | ₩7,819 | ₩7,513 | ₩7,819 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,246 | ₩8,700 | ₩7,966 | ₩8,246 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,673 | ₩8,673 | ₩7,819 | ₩7,833 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,340 | ₩8,553 | ₩8,140 | ₩8,140 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,754 | ₩9,074 | ₩8,367 | ₩8,367 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,380 | ₩9,114 | ₩8,327 | ₩8,767 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,447 | ₩10,048 | ₩8,420 | ₩8,420 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,020 | ₩10,141 | ₩9,020 | ₩9,834 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,048 | ₩10,221 | ₩8,967 | ₩9,314 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,888 | ₩10,355 | ₩9,648 | ₩10,115 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,368 | ₩10,435 | ₩10,101 | ₩10,115 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,328 | ₩11,049 | ₩10,248 | ₩10,355 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,101 | ₩10,435 | ₩9,794 | ₩10,155 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,821 | ₩9,995 | ₩9,434 | ₩9,434 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,808 | ₩10,261 | ₩9,808 | ₩10,101 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,088 | ₩10,675 | ₩9,674 | ₩10,115 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,328 | ₩10,381 | ₩9,941 | ₩9,941 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,462 | ₩10,462 | ₩10,021 | ₩10,021 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,568 | ₩10,675 | ₩9,741 | ₩10,435 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,622 | ₩10,902 | ₩10,075 | ₩10,288 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,715 | ₩10,808 | ₩10,208 | ₩10,675 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,341 | ₩10,862 | ₩10,341 | ₩10,355 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,288 | ₩10,675 | ₩10,288 | ₩10,675 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,328 | ₩10,688 | ₩10,021 | ₩10,141 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,408 | ₩10,782 | ₩10,408 | ₩10,528 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,342 | ₩11,556 | ₩10,155 | ₩10,315 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,410 | ₩12,436 | ₩11,316 | ₩11,316 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,609 | ₩12,076 | ₩11,609 | ₩11,729 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,036 | ₩12,036 | ₩11,422 | ₩11,476 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,143 | ₩12,903 | ₩11,703 | ₩11,769 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,543 | ₩12,663 | ₩11,409 | ₩11,889 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,956 | ₩12,410 | ₩11,743 | ₩11,743 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,036 | ₩13,277 | ₩11,622 | ₩12,023 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,130 | ₩12,130 | ₩11,369 | ₩11,369 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,396 | ₩11,943 | ₩11,342 | ₩11,836 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,049 | ₩12,170 | ₩11,049 | ₩11,436 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,689 | ₩12,063 | ₩11,276 | ₩11,276 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,396 | ₩12,263 | ₩11,396 | ₩11,596 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,023 | ₩12,223 | ₩11,716 | ₩11,956 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,343 | ₩13,144 | ₩12,089 | ₩12,156 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,543 | ₩12,543 | ₩11,729 | ₩12,156 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,410 | ₩12,436 | ₩12,210 | ₩12,210 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,677 | ₩13,477 | ₩12,623 | ₩12,810 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,770 | ₩13,010 | ₩12,343 | ₩12,783 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,356 | ₩12,917 | ₩12,143 | ₩12,276 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,144 | ₩13,277 | ₩12,757 | ₩13,130 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,170 | ₩13,437 | ₩13,024 | ₩13,144 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,290 | ₩13,584 | ₩13,077 | ₩13,304 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,038 | ₩14,038 | ₩13,010 | ₩13,050 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,784 | ₩14,144 | ₩13,677 | ₩13,677 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,077 | ₩14,158 | ₩13,077 | ₩13,971 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,811 | ₩13,864 | ₩13,210 | ₩13,517 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,717 | ₩14,038 | ₩13,264 | ₩13,904 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,584 | ₩15,319 | ₩13,491 | ₩13,904 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,850 | ₩14,651 | ₩12,690 | ₩13,557 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,689 | ₩12,650 | ₩11,689 | ₩12,650 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,542 | ₩12,263 | ₩11,542 | ₩12,009 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,823 | ₩12,823 | ₩10,969 | ₩11,743 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,852 | ₩14,852 | ₩12,703 | ₩12,703 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩14,998 | ₩15,399 | ₩14,505 | ₩14,558 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩14,985 | ₩15,105 | ₩14,478 | ₩14,478 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,878 | ₩15,639 | ₩14,545 | ₩15,612 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,932 | ₩15,372 | ₩14,932 | ₩15,292 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,839 | ₩15,999 | ₩15,012 | ₩15,999 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,626 | ₩15,973 | ₩15,465 | ₩15,692 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,186 | ₩16,186 | ₩15,105 | ₩15,425 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,879 | ₩17,000 | ₩14,451 | ₩14,812 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,558 | ₩16,346 | ₩14,345 | ₩15,586 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,558 | ₩14,732 | ₩14,345 | ₩14,678 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,732 | ₩15,732 | ₩14,865 | ₩14,865 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩15,999 | ₩16,053 | ₩14,825 | ₩15,719 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,346 | ₩16,346 | ₩15,425 | ₩15,425 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,173 | ₩16,173 | ₩15,252 | ₩15,919 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,758 | ₩15,332 | ₩14,758 | ₩14,998 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,772 | ₩15,359 | ₩14,718 | ₩15,292 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,678 | ₩15,612 | ₩14,678 | ₩15,612 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,024 | ₩15,345 | ₩14,024 | ₩15,345 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,826 | ₩15,826 | ₩14,531 | ₩14,998 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,078 | ₩15,906 | ₩14,078 | ₩15,906 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,692 | ₩14,705 | ₩14,024 | ₩14,451 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,932 | ₩14,932 | ₩14,238 | ₩14,878 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,785 | ₩14,785 | ₩14,051 | ₩14,732 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,559 | ₩15,559 | ₩14,518 | ₩15,239 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,172 | ₩15,866 | ₩15,132 | ₩15,612 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,265 | ₩16,239 | ₩14,785 | ₩16,213 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,626 | ₩15,839 | ₩15,599 | ₩15,812 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,678 | ₩15,412 | ₩14,024 | ₩14,024 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,012 | ₩15,652 | ₩14,011 | ₩15,652 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,678 | ₩15,199 | ₩14,184 | ₩15,092 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,732 | ₩15,906 | ₩14,958 | ₩14,958 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,345 | ₩15,572 | ₩14,345 | ₩15,559 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,931 | ₩16,279 | ₩13,931 | ₩15,839 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,545 | ₩14,932 | ₩14,385 | ₩14,878 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,971 | ₩14,932 | ₩13,811 | ₩14,772 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,037 | ₩13,918 | ₩13,037 | ₩13,838 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,397 | ₩13,878 | ₩12,343 | ₩13,010 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,650 | ₩13,437 | ₩12,650 | ₩12,690 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,503 | ₩12,970 | ₩12,503 | ₩12,970 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,317 | ₩13,491 | ₩12,476 | ₩12,863 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,491 | ₩13,998 | ₩13,317 | ₩13,477 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,277 | ₩14,064 | ₩13,277 | ₩13,717 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,811 | ₩14,144 | ₩13,104 | ₩13,104 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,384 | ₩14,678 | ₩13,290 | ₩13,944 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩14,985 | ₩14,985 | ₩13,717 | ₩13,944 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,412 | ₩15,412 | ₩14,491 | ₩14,491 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,946 | ₩15,946 | ₩15,452 | ₩15,519 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,798 | ₩15,839 | ₩14,518 | ₩15,505 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩14,972 | ₩14,972 | ₩14,398 | ₩14,611 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,145 | ₩15,145 | ₩14,611 | ₩14,812 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,225 | ₩16,093 | ₩14,438 | ₩15,385 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,319 | ₩15,959 | ₩15,078 | ₩15,959 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,612 | ₩15,652 | ₩15,078 | ₩15,105 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,558 | ₩16,079 | ₩14,558 | ₩16,079 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,199 | ₩15,279 | ₩14,625 | ₩15,052 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,065 | ₩15,866 | ₩14,745 | ₩14,838 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,758 | ₩15,666 | ₩14,331 | ₩15,345 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,212 | ₩15,425 | ₩14,758 | ₩14,785 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,958 | ₩16,386 | ₩14,425 | ₩16,253 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,425 | ₩14,571 | ₩13,571 | ₩14,411 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,398 | ₩14,758 | ₩14,278 | ₩14,678 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,238 | ₩15,385 | ₩14,024 | ₩14,131 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,825 | ₩14,892 | ₩14,104 | ₩14,478 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,545 | ₩15,078 | ₩14,144 | ₩14,638 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,210 | ₩14,852 | ₩12,823 | ₩14,692 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,664 | ₩13,664 | ₩12,423 | ₩13,010 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,570 | ₩13,344 | ₩12,223 | ₩13,144 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,583 | ₩12,583 | ₩12,023 | ₩12,583 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,717 | ₩13,717 | ₩12,703 | ₩13,290 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,051 | ₩14,265 | ₩13,677 | ₩13,691 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,651 | ₩14,678 | ₩13,824 | ₩14,251 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,425 | ₩14,812 | ₩13,184 | ₩13,984 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,239 | ₩15,239 | ₩13,838 | ₩14,678 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,573 | ₩16,573 | ₩15,038 | ₩15,252 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,188 | ₩19,308 | ₩16,253 | ₩16,800 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,016 | ₩20,122 | ₩18,815 | ₩19,002 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,816 | ₩21,257 | ₩20,323 | ₩20,336 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,603 | ₩21,270 | ₩19,856 | ₩21,110 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,630 | ₩21,337 | ₩20,216 | ₩21,270 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,763 | ₩21,190 | ₩20,403 | ₩21,016 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,189 | ₩20,870 | ₩20,016 | ₩20,870 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,216 | ₩20,816 | ₩20,016 | ₩20,536 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,216 | ₩20,563 | ₩19,682 | ₩20,523 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,054 | ₩20,269 | ₩18,054 | ₩20,189 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,614 | ₩18,014 | ₩17,147 | ₩18,014 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,133 | ₩18,054 | ₩16,787 | ₩17,627 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,079 | ₩17,494 | ₩15,852 | ₩17,334 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,013 | ₩16,533 | ₩15,759 | ₩16,213 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,359 | ₩15,986 | ₩15,345 | ₩15,986 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,746 | ₩16,066 | ₩15,692 | ₩15,892 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,013 | ₩16,173 | ₩15,038 | ₩15,799 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,013 | ₩16,013 | ₩15,025 | ₩15,892 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,626 | ₩16,079 | ₩15,465 | ₩16,079 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,639 | ₩15,986 | ₩15,399 | ₩15,866 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,946 | ₩16,279 | ₩15,732 | ₩15,812 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,212 | ₩16,039 | ₩15,212 | ₩15,999 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,358 | ₩15,185 | ₩13,784 | ₩14,958 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,146 | ₩16,680 | ₩15,973 | ₩16,186 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,680 | ₩17,013 | ₩16,266 | ₩16,546 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,852 | ₩16,680 | ₩15,546 | ₩16,680 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,958 | ₩15,839 | ₩13,958 | ₩15,839 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,811 | ₩13,811 | ₩13,344 | ₩13,784 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,757 | ₩13,797 | ₩13,050 | ₩13,504 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,811 | ₩14,011 | ₩13,597 | ₩14,011 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,424 | ₩13,971 | ₩13,210 | ₩13,491 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,891 | ₩14,011 | ₩13,651 | ₩13,784 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,410 | ₩13,851 | ₩12,383 | ₩13,851 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,130 | ₩12,903 | ₩11,703 | ₩12,570 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,290 | ₩12,783 | ₩11,703 | ₩11,796 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,503 | ₩14,331 | ₩12,503 | ₩13,184 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,663 | ₩13,157 | ₩11,396 | ₩12,583 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,783 | ₩12,770 | ₩11,542 | ₩12,770 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,249 | ₩11,743 | ₩11,022 | ₩11,582 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,955 | ₩11,743 | ₩10,768 | ₩11,502 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,582 | ₩11,769 | ₩11,089 | ₩11,329 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,209 | ₩11,889 | ₩10,808 | ₩11,582 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,876 | ₩11,876 | ₩11,316 | ₩11,316 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,877 | ₩12,877 | ₩11,743 | ₩11,983 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,290 | ₩13,491 | ₩12,290 | ₩12,503 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,557 | ₩13,557 | ₩12,089 | ₩12,543 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,090 | ₩13,891 | ₩12,757 | ₩13,664 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,717 | ₩13,477 | ₩12,343 | ₩12,837 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,424 | ₩13,424 | ₩12,543 | ₩12,650 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,931 | ₩13,971 | ₩13,424 | ₩13,597 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,224 | ₩14,011 | ₩13,184 | ₩13,931 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,878 | ₩14,104 | ₩13,517 | ₩13,651 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,371 | ₩14,371 | ₩13,477 | ₩14,051 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,558 | ₩14,665 | ₩13,344 | ₩14,371 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,678 | ₩14,905 | ₩14,144 | ₩14,558 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,158 | ₩14,838 | ₩14,158 | ₩14,665 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,251 | ₩14,571 | ₩13,624 | ₩14,491 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,051 | ₩14,184 | ₩13,210 | ₩13,904 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,438 | ₩14,438 | ₩13,384 | ₩13,838 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,345 | ₩15,492 | ₩14,064 | ₩14,211 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,013 | ₩16,146 | ₩15,038 | ₩15,319 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,147 | ₩17,147 | ₩15,692 | ₩16,079 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,347 | ₩17,560 | ₩15,612 | ₩16,827 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,134 | ₩18,308 | ₩17,280 | ₩17,400 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,002 | ₩19,349 | ₩17,961 | ₩18,174 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,947 | ₩19,255 | ₩16,947 | ₩19,228 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,428 | ₩18,681 | ₩16,746 | ₩17,320 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,682 | ₩19,682 | ₩18,815 | ₩18,815 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,948 | ₩19,909 | ₩18,948 | ₩19,869 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,829 | ₩19,829 | ₩19,162 | ₩19,202 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,361 | ₩19,789 | ₩18,361 | ₩19,762 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,922 | ₩19,922 | ₩18,681 | ₩18,708 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,801 | ₩19,762 | ₩18,801 | ₩19,749 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,349 | ₩20,002 | ₩19,095 | ₩19,095 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,681 | ₩20,016 | ₩18,668 | ₩18,801 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,615 | ₩19,615 | ₩18,508 | ₩18,801 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,016 | ₩20,950 | ₩19,082 | ₩19,896 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,350 | ₩21,590 | ₩21,203 | ₩21,203 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,457 | ₩21,870 | ₩21,150 | ₩21,870 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,390 | ₩23,272 | ₩21,363 | ₩22,418 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,086 | ₩24,553 | ₩22,644 | ₩22,805 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,633 | ₩24,766 | ₩23,685 | ₩24,593 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,859 | ₩25,740 | ₩24,166 | ₩24,579 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,783 | ₩30,651 | ₩24,940 | ₩25,287 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,397 | ₩31,878 | ₩30,397 | ₩31,505 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,783 | ₩30,998 | ₩28,916 | ₩30,370 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,688 | ₩30,958 | ₩26,568 | ₩30,304 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,609 | ₩29,196 | ₩26,394 | ₩26,474 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,331 | ₩32,425 | ₩28,262 | ₩28,409 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩32,959 | ₩33,573 | ₩31,238 | ₩31,331 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,694 | ₩34,694 | ₩32,519 | ₩33,213 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,867 | ₩35,281 | ₩33,800 | ₩35,014 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,641 | ₩35,068 | ₩34,280 | ₩34,961 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,467 | ₩35,081 | ₩34,227 | ₩34,841 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,200 | ₩34,987 | ₩33,360 | ₩34,734 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,827 | ₩34,961 | ₩33,253 | ₩34,627 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,426 | ₩34,160 | ₩33,426 | ₩33,960 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,133 | ₩33,600 | ₩32,799 | ₩33,600 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩33,973 | ₩33,973 | ₩32,906 | ₩33,693 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,600 | ₩34,614 | ₩33,586 | ₩33,933 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,187 | ₩34,867 | ₩33,373 | ₩34,494 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩33,947 | ₩34,027 | ₩33,279 | ₩33,987 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,773 | ₩34,200 | ₩33,773 | ₩34,200 | +1.26% | 4.2만 |
|---|