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 | ₩6,979 | ₩6,979 | ₩6,565 | ₩6,565 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,685 | ₩6,886 | ₩6,605 | ₩6,765 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,046 | ₩7,273 | ₩6,618 | ₩6,765 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,779 | ₩7,474 | ₩6,485 | ₩7,126 | +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 | ₩6,257 | ₩7,006 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,046 | ₩7,046 | ₩6,645 | ₩6,645 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,019 | ₩7,273 | ₩7,019 |
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 | ₩7,086 | ₩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 | ₩7,487 | ₩7,487 | ₩6,886 | ₩7,193 | -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 | ₩7,848 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,357 | ₩8,570 | ₩8,156 | ₩8,156 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,771 | ₩9,092 | ₩8,383 | ₩8,383 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,397 | ₩9,132 | ₩8,343 | ₩8,784 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,466 | ₩10,068 | ₩8,437 | ₩8,437 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,038 | ₩10,162 | ₩9,038 | ₩9,854 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,068 | ₩10,242 | ₩8,985 | ₩9,333 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,907 | ₩10,375 | ₩9,667 | ₩10,135 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,389 | ₩10,456 | ₩10,121 | ₩10,135 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,349 | ₩11,071 | ₩10,268 | ₩10,375 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,121 | ₩10,456 | ₩9,814 | ₩10,175 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,841 | ₩10,014 | ₩9,453 | ₩9,453 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,827 | ₩10,282 | ₩9,827 | ₩10,121 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,108 | ₩10,696 | ₩9,694 | ₩10,135 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,349 | ₩10,402 | ₩9,961 | ₩9,961 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,482 | ₩10,482 | ₩10,041 | ₩10,041 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,589 | ₩10,696 | ₩9,760 | ₩10,456 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,643 | ₩10,924 | ₩10,095 | ₩10,309 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,736 | ₩10,830 | ₩10,228 | ₩10,696 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,362 | ₩10,884 | ₩10,362 | ₩10,375 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,309 | ₩10,696 | ₩10,309 | ₩10,696 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,349 | ₩10,710 | ₩10,041 | ₩10,162 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,429 | ₩10,803 | ₩10,429 | ₩10,549 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,365 | ₩11,579 | ₩10,175 | ₩10,335 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,434 | ₩12,461 | ₩11,338 | ₩11,338 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,632 | ₩12,100 | ₩11,632 | ₩11,753 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,060 | ₩11,445 | ₩11,499 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,167 | ₩12,929 | ₩11,726 | ₩11,793 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,568 | ₩12,689 | ₩11,432 | ₩11,913 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,980 | ₩12,434 | ₩11,766 | ₩11,766 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,060 | ₩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 | ₩11,418 | ₩11,967 | ₩11,365 | ₩11,860 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,071 | ₩12,194 | ₩11,071 | ₩11,458 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,712 | ₩12,087 | ₩11,298 | ₩11,298 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,418 | ₩12,287 | ₩11,418 | ₩11,619 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,047 | ₩12,247 | ₩11,739 | ₩11,980 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,368 | ₩13,170 | ₩12,114 | ₩12,180 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,568 | ₩12,568 | ₩11,753 | ₩12,180 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,434 | ₩12,461 | ₩12,234 | ₩12,234 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,702 | ₩13,504 | ₩12,648 | ₩12,836 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,795 | ₩13,036 | ₩12,368 | ₩12,809 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,381 | ₩12,943 | ₩12,167 | ₩12,301 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,170 | ₩13,304 | ₩12,782 | ₩13,156 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,197 | ₩13,464 | ₩13,050 | ₩13,170 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,317 | ₩13,611 | ₩13,103 | ₩13,330 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,066 | ₩14,066 | ₩13,036 | ₩13,076 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,812 | ₩14,173 | ₩13,705 | ₩13,705 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,103 | ₩14,186 | ₩13,103 | ₩13,999 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,838 | ₩13,892 | ₩13,237 | ₩13,544 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,745 | ₩14,066 | ₩13,290 | ₩13,932 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,611 | ₩15,349 | ₩13,517 | ₩13,932 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,876 | ₩14,681 | ₩12,715 | ₩13,584 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,712 | ₩12,675 | ₩11,712 | ₩12,675 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,565 | ₩12,287 | ₩11,565 | ₩12,033 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,849 | ₩12,849 | ₩10,990 | ₩11,766 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,881 | ₩14,881 | ₩12,729 | ₩12,729 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩15,028 | ₩15,429 | ₩14,534 | ₩14,587 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩15,015 | ₩15,135 | ₩14,507 | ₩14,507 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,908 | ₩15,670 | ₩14,574 | ₩15,643 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,961 | ₩15,403 | ₩14,961 | ₩15,322 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,871 | ₩16,031 | ₩15,042 | ₩16,031 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,657 | ₩16,004 | ₩15,496 | ₩15,724 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,218 | ₩16,218 | ₩15,135 | ₩15,456 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,911 | ₩17,034 | ₩14,480 | ₩14,841 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,587 | ₩16,379 | ₩14,373 | ₩15,617 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,587 | ₩14,761 | ₩14,373 | ₩14,707 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,764 | ₩15,764 | ₩14,895 | ₩14,895 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩16,031 | ₩16,085 | ₩14,855 | ₩15,750 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,379 | ₩16,379 | ₩15,456 | ₩15,456 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,205 | ₩16,205 | ₩15,282 | ₩15,951 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,788 | ₩15,363 | ₩14,788 | ₩15,028 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,801 | ₩15,389 | ₩14,748 | ₩15,322 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,707 | ₩15,643 | ₩14,707 | ₩15,643 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,052 | ₩15,376 | ₩14,052 | ₩15,376 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,857 | ₩15,857 | ₩14,560 | ₩15,028 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,106 | ₩15,938 | ₩14,106 | ₩15,938 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,721 | ₩14,734 | ₩14,052 | ₩14,480 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,961 | ₩14,961 | ₩14,266 | ₩14,908 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,814 | ₩14,814 | ₩14,079 | ₩14,761 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,590 | ₩15,590 | ₩14,547 | ₩15,269 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,202 | ₩15,897 | ₩15,162 | ₩15,643 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,296 | ₩16,272 | ₩14,814 | ₩16,245 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,657 | ₩15,871 | ₩15,630 | ₩15,844 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,707 | ₩15,443 | ₩14,052 | ₩14,052 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,042 | ₩15,683 | ₩14,039 | ₩15,683 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,707 | ₩15,229 | ₩14,213 | ₩15,122 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,764 | ₩15,938 | ₩14,988 | ₩14,988 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,373 | ₩15,603 | ₩14,373 | ₩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 | ₩14,961 | ₩14,413 | ₩14,908 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,999 | ₩14,961 | ₩13,838 | ₩14,801 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,063 | ₩13,945 | ₩13,063 | ₩13,865 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,424 | ₩13,905 | ₩12,368 | ₩13,036 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,675 | ₩13,464 | ₩12,675 | ₩12,715 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,528 | ₩12,996 | ₩12,528 | ₩12,996 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,344 | ₩13,517 | ₩12,501 | ₩12,889 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,517 | ₩14,026 | ₩13,344 | ₩13,504 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,304 | ₩14,092 | ₩13,304 | ₩13,745 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,838 | ₩14,173 | ₩13,130 | ₩13,130 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,411 | ₩14,707 | ₩13,317 | ₩13,972 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩15,015 | ₩15,015 | ₩13,745 | ₩13,972 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,443 | ₩15,443 | ₩14,520 | ₩14,520 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,978 | ₩15,978 | ₩15,483 | ₩15,550 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,828 | ₩15,871 | ₩14,547 | ₩15,536 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩15,002 | ₩15,002 | ₩14,427 | ₩14,641 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,175 | ₩15,175 | ₩14,641 | ₩14,841 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,256 | ₩16,125 | ₩14,467 | ₩15,416 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,349 | ₩15,991 | ₩15,109 | ₩15,991 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,643 | ₩15,683 | ₩15,109 | ₩15,135 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,587 | ₩16,111 | ₩14,587 | ₩16,111 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,229 | ₩15,309 | ₩14,654 | ₩15,082 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,095 | ₩15,897 | ₩14,774 | ₩14,868 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,788 | ₩15,697 | ₩14,360 | ₩15,376 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,242 | ₩15,456 | ₩14,788 | ₩14,814 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,988 | ₩16,419 | ₩14,453 | ₩16,285 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,453 | ₩14,600 | ₩13,598 | ₩14,440 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,427 | ₩14,788 | ₩14,306 | ₩14,707 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,266 | ₩15,416 | ₩14,052 | ₩14,159 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,855 | ₩14,921 | ₩14,133 | ₩14,507 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,574 | ₩15,109 | ₩14,173 | ₩14,667 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,237 | ₩14,881 | ₩12,849 | ₩14,721 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,691 | ₩13,691 | ₩12,448 | ₩13,036 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,595 | ₩13,370 | ₩12,247 | ₩13,170 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,608 | ₩12,608 | ₩12,047 | ₩12,608 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,745 | ₩13,745 | ₩12,729 | ₩13,317 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,079 | ₩14,293 | ₩13,705 | ₩13,718 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,681 | ₩14,707 | ₩13,852 | ₩14,280 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,453 | ₩14,841 | ₩13,210 | ₩14,012 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,269 | ₩15,269 | ₩13,865 | ₩14,707 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,606 | ₩16,606 | ₩15,068 | ₩15,282 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,227 | ₩19,347 | ₩16,285 | ₩16,833 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,056 | ₩20,163 | ₩18,852 | ₩19,039 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,858 | ₩21,299 | ₩20,363 | ₩20,376 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,644 | ₩21,312 | ₩19,895 | ₩21,152 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,671 | ₩21,379 | ₩20,256 | ₩21,312 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,804 | ₩21,232 | ₩20,443 | ₩21,058 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,229 | ₩20,911 | ₩20,056 | ₩20,911 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,256 | ₩20,858 | ₩20,056 | ₩20,577 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,256 | ₩20,604 | ₩19,721 | ₩20,564 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,090 | ₩20,310 | ₩18,090 | ₩20,229 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,649 | ₩18,050 | ₩17,181 | ₩18,050 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,168 | ₩18,090 | ₩16,820 | ₩17,662 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,111 | ₩17,529 | ₩15,884 | ₩17,368 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,044 | ₩16,566 | ₩15,790 | ₩16,245 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,389 | ₩16,018 | ₩15,376 | ₩16,018 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,777 | ₩16,098 | ₩15,724 | ₩15,924 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,044 | ₩16,205 | ₩15,068 | ₩15,831 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,044 | ₩16,044 | ₩15,055 | ₩15,924 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,657 | ₩16,111 | ₩15,496 | ₩16,111 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,670 | ₩16,018 | ₩15,429 | ₩15,897 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,978 | ₩16,312 | ₩15,764 | ₩15,844 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,242 | ₩16,071 | ₩15,242 | ₩16,031 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,387 | ₩15,216 | ₩13,812 | ₩14,988 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,178 | ₩16,713 | ₩16,004 | ₩16,218 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,713 | ₩17,047 | ₩16,299 | ₩16,579 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,884 | ₩16,713 | ₩15,577 | ₩16,713 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,985 | ₩15,871 | ₩13,985 | ₩15,871 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,838 | ₩13,838 | ₩13,370 | ₩13,812 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,785 | ₩13,825 | ₩13,076 | ₩13,531 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,838 | ₩14,039 | ₩13,624 | ₩14,039 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,451 | ₩13,999 | ₩13,237 | ₩13,517 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,919 | ₩14,039 | ₩13,678 | ₩13,812 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,434 | ₩13,878 | ₩12,408 | ₩13,878 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,154 | ₩12,929 | ₩11,726 | ₩12,595 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,314 | ₩12,809 | ₩11,726 | ₩11,819 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,528 | ₩14,360 | ₩12,528 | ₩13,210 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,689 | ₩13,183 | ₩11,418 | ₩12,608 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,806 | ₩12,795 | ₩11,565 | ₩12,795 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,271 | ₩11,766 | ₩11,044 | ₩11,606 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,977 | ₩11,766 | ₩10,790 | ₩11,525 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,606 | ₩11,793 | ₩11,111 | ₩11,351 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,231 | ₩11,913 | ₩10,830 | ₩11,606 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,900 | ₩11,900 | ₩11,338 | ₩11,338 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,902 | ₩12,902 | ₩11,766 | ₩12,007 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,314 | ₩13,517 | ₩12,314 | ₩12,528 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,584 | ₩13,584 | ₩12,114 | ₩12,568 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,116 | ₩13,919 | ₩12,782 | ₩13,691 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,742 | ₩13,504 | ₩12,368 | ₩12,862 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,451 | ₩13,451 | ₩12,568 | ₩12,675 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,959 | ₩13,999 | ₩13,451 | ₩13,624 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,250 | ₩14,039 | ₩13,210 | ₩13,959 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,905 | ₩14,133 | ₩13,544 | ₩13,678 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,400 | ₩14,400 | ₩13,504 | ₩14,079 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,587 | ₩14,694 | ₩13,370 | ₩14,400 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,707 | ₩14,935 | ₩14,173 | ₩14,587 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,186 | ₩14,868 | ₩14,186 | ₩14,694 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,280 | ₩14,600 | ₩13,651 | ₩14,520 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,079 | ₩14,213 | ₩13,237 | ₩13,932 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,467 | ₩14,467 | ₩13,411 | ₩13,865 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,376 | ₩15,523 | ₩14,092 | ₩14,239 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,044 | ₩16,178 | ₩15,068 | ₩15,349 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,181 | ₩17,181 | ₩15,724 | ₩16,111 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,382 | ₩17,595 | ₩15,643 | ₩16,860 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,170 | ₩18,344 | ₩17,315 | ₩17,435 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,039 | ₩19,387 | ₩17,997 | ₩18,210 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,980 | ₩19,293 | ₩16,980 | ₩19,267 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,465 | ₩18,719 | ₩16,780 | ₩17,355 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,721 | ₩19,721 | ₩18,852 | ₩18,852 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,986 | ₩19,949 | ₩18,986 | ₩19,909 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,868 | ₩19,868 | ₩19,200 | ₩19,240 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,398 | ₩19,828 | ₩18,398 | ₩19,802 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,962 | ₩19,962 | ₩18,719 | ₩18,745 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,839 | ₩19,802 | ₩18,839 | ₩19,788 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,387 | ₩20,042 | ₩19,133 | ₩19,133 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,719 | ₩20,056 | ₩18,705 | ₩18,839 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,654 | ₩19,654 | ₩18,545 | ₩18,839 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,056 | ₩20,992 | ₩19,120 | ₩19,935 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,393 | ₩21,633 | ₩21,246 | ₩21,246 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,500 | ₩21,914 | ₩21,192 | ₩21,914 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,433 | ₩23,318 | ₩21,406 | ₩22,462 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,134 | ₩24,602 | ₩22,690 | ₩22,850 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,682 | ₩24,815 | ₩23,732 | ₩24,642 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,909 | ₩25,792 | ₩24,214 | ₩24,628 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,840 | ₩30,712 | ₩24,989 | ₩25,337 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,458 | ₩31,942 | ₩30,458 | ₩31,568 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,843 | ₩31,059 | ₩28,974 | ₩30,431 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,741 | ₩31,019 | ₩26,620 | ₩30,364 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,666 | ₩29,254 | ₩26,447 | ₩26,527 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,394 | ₩32,490 | ₩28,319 | ₩28,466 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩33,025 | ₩33,640 | ₩31,300 | ₩31,394 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,763 | ₩34,763 | ₩32,584 | ₩33,279 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,934 | ₩35,351 | ₩33,867 | ₩35,084 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,710 | ₩35,137 | ₩34,349 | ₩35,030 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,536 | ₩35,151 | ₩34,295 | ₩34,910 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,268 | ₩35,057 | ₩33,426 | ₩34,803 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,894 | ₩35,030 | ₩33,319 | ₩34,696 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,493 | ₩34,228 | ₩33,493 | ₩34,028 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,199 | ₩33,667 | ₩32,864 | ₩33,667 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩34,041 | ₩34,041 | ₩32,971 | ₩33,760 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,667 | ₩34,683 | ₩33,653 | ₩34,001 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,255 | ₩34,937 | ₩33,439 | ₩34,562 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩34,014 | ₩34,095 | ₩33,346 | ₩34,054 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,840 | ₩34,268 | ₩33,840 | ₩34,268 | +1.26% | 4.2만 |
|---|