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 | ₩6,974 | ₩6,974 | ₩6,560 | ₩6,560 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,680 | ₩6,881 | ₩6,600 | ₩6,761 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,041 | ₩7,268 | ₩6,614 | ₩6,761 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,774 | ₩7,469 | ₩6,480 | ₩7,121 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,881 | ₩6,881 | ₩6,427 | ₩6,560 | -4.66% | 1.3만 |
| 2026.10.02 | ₩7,001 | ₩7,001 | ₩6,253 | ₩7,001 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,041 | ₩7,041 | ₩6,640 | ₩6,640 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,014 | ₩7,268 | ₩7,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,095 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,961 | ₩7,242 | ₩6,961 | ₩7,055 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,402 | ₩7,402 | ₩6,440 | ₩6,854 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,469 | ₩7,562 | ₩6,734 | ₩6,734 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,081 | ₩7,389 | ₩6,747 | ₩7,389 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,921 | ₩6,921 | ₩6,921 | ₩6,921 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,482 | ₩7,482 | ₩6,881 | ₩7,188 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,776 | ₩7,870 | ₩7,362 | ₩7,469 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,522 | ₩7,829 | ₩7,522 | ₩7,829 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,257 | ₩8,711 | ₩7,976 | ₩8,257 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,685 | ₩8,685 | ₩7,829 | ₩7,843 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,351 | ₩8,564 | ₩8,150 | ₩8,150 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,765 | ₩9,085 | ₩8,377 | ₩8,377 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,391 | ₩9,125 | ₩8,337 | ₩8,778 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,459 | ₩10,061 | ₩8,431 | ₩8,431 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,032 | ₩10,154 | ₩9,032 | ₩9,847 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,061 | ₩10,234 | ₩8,978 | ₩9,326 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,900 | ₩10,368 | ₩9,660 | ₩10,127 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,381 | ₩10,448 | ₩10,114 | ₩10,127 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,341 | ₩11,063 | ₩10,261 | ₩10,368 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,114 | ₩10,448 | ₩9,807 | ₩10,168 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,834 | ₩10,007 | ₩9,446 | ₩9,446 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,820 | ₩10,274 | ₩9,820 | ₩10,114 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,101 | ₩10,689 | ₩9,687 | ₩10,127 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,341 | ₩10,395 | ₩9,954 | ₩9,954 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,475 | ₩10,475 | ₩10,034 | ₩10,034 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,582 | ₩10,689 | ₩9,753 | ₩10,448 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,635 | ₩10,916 | ₩10,087 | ₩10,301 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,729 | ₩10,822 | ₩10,221 | ₩10,689 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,355 | ₩10,876 | ₩10,355 | ₩10,368 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,301 | ₩10,689 | ₩10,301 | ₩10,689 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,341 | ₩10,702 | ₩10,034 | ₩10,154 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,421 | ₩10,796 | ₩10,421 | ₩10,542 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,357 | ₩11,570 | ₩10,168 | ₩10,328 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,426 | ₩12,452 | ₩11,330 | ₩11,330 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,624 | ₩12,092 | ₩11,624 | ₩11,744 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,051 | ₩12,051 | ₩11,437 | ₩11,490 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,158 | ₩12,920 | ₩11,717 | ₩11,784 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,559 | ₩12,679 | ₩11,423 | ₩11,904 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,971 | ₩12,426 | ₩11,758 | ₩11,758 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,051 | ₩13,294 | ₩11,637 | ₩12,038 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,145 | ₩12,145 | ₩11,383 | ₩11,383 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,410 | ₩11,958 | ₩11,357 | ₩11,851 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,063 | ₩12,185 | ₩11,063 | ₩11,450 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,704 | ₩12,078 | ₩11,290 | ₩11,290 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,410 | ₩12,279 | ₩11,410 | ₩11,611 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,038 | ₩12,238 | ₩11,731 | ₩11,971 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,359 | ₩13,160 | ₩12,105 | ₩12,172 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,559 | ₩12,559 | ₩11,744 | ₩12,172 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,426 | ₩12,452 | ₩12,225 | ₩12,225 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,693 | ₩13,494 | ₩12,639 | ₩12,826 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,786 | ₩13,027 | ₩12,359 | ₩12,800 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,372 | ₩12,933 | ₩12,158 | ₩12,292 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,160 | ₩13,294 | ₩12,773 | ₩13,147 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,187 | ₩13,454 | ₩13,040 | ₩13,160 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,307 | ₩13,601 | ₩13,094 | ₩13,321 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,056 | ₩14,056 | ₩13,027 | ₩13,067 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,802 | ₩14,162 | ₩13,695 | ₩13,695 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,094 | ₩14,176 | ₩13,094 | ₩13,989 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,828 | ₩13,882 | ₩13,227 | ₩13,534 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,735 | ₩14,056 | ₩13,281 | ₩13,922 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,601 | ₩15,338 | ₩13,508 | ₩13,922 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,866 | ₩14,670 | ₩12,706 | ₩13,575 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,704 | ₩12,666 | ₩11,704 | ₩12,666 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,557 | ₩12,279 | ₩11,557 | ₩12,025 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,840 | ₩12,840 | ₩10,983 | ₩11,758 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,871 | ₩14,871 | ₩12,719 | ₩12,719 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩15,018 | ₩15,418 | ₩14,523 | ₩14,577 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩15,004 | ₩15,124 | ₩14,496 | ₩14,496 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,897 | ₩15,659 | ₩14,563 | ₩15,632 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,951 | ₩15,392 | ₩14,951 | ₩15,311 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,859 | ₩16,020 | ₩15,031 | ₩16,020 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,645 | ₩15,993 | ₩15,485 | ₩15,712 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,207 | ₩16,207 | ₩15,124 | ₩15,445 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,899 | ₩17,022 | ₩14,470 | ₩14,830 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,577 | ₩16,367 | ₩14,363 | ₩15,605 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,577 | ₩14,750 | ₩14,363 | ₩14,697 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,752 | ₩15,752 | ₩14,884 | ₩14,884 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩16,020 | ₩16,073 | ₩14,844 | ₩15,739 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,367 | ₩16,367 | ₩15,445 | ₩15,445 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,193 | ₩16,193 | ₩15,271 | ₩15,939 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,777 | ₩15,352 | ₩14,777 | ₩15,018 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,790 | ₩15,378 | ₩14,737 | ₩15,311 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,697 | ₩15,632 | ₩14,697 | ₩15,632 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,042 | ₩15,365 | ₩14,042 | ₩15,365 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,846 | ₩15,846 | ₩14,550 | ₩15,018 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,096 | ₩15,926 | ₩14,096 | ₩15,926 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,710 | ₩14,724 | ₩14,042 | ₩14,470 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,951 | ₩14,951 | ₩14,256 | ₩14,897 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,804 | ₩14,804 | ₩14,069 | ₩14,750 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,579 | ₩15,579 | ₩14,537 | ₩15,258 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,191 | ₩15,886 | ₩15,151 | ₩15,632 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,285 | ₩16,260 | ₩14,804 | ₩16,233 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,645 | ₩15,859 | ₩15,619 | ₩15,833 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,697 | ₩15,432 | ₩14,042 | ₩14,042 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,031 | ₩15,672 | ₩14,029 | ₩15,672 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,697 | ₩15,218 | ₩14,203 | ₩15,111 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,752 | ₩15,926 | ₩14,977 | ₩14,977 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,363 | ₩15,592 | ₩14,363 | ₩15,579 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,949 | ₩16,300 | ₩13,949 | ₩15,859 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,563 | ₩14,951 | ₩14,403 | ₩14,897 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,989 | ₩14,951 | ₩13,828 | ₩14,790 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,054 | ₩13,935 | ₩13,054 | ₩13,855 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,414 | ₩13,895 | ₩12,359 | ₩13,027 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,666 | ₩13,454 | ₩12,666 | ₩12,706 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,519 | ₩12,987 | ₩12,519 | ₩12,987 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,334 | ₩13,508 | ₩12,492 | ₩12,880 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,508 | ₩14,015 | ₩13,334 | ₩13,494 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,294 | ₩14,082 | ₩13,294 | ₩13,735 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,828 | ₩14,162 | ₩13,120 | ₩13,120 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,401 | ₩14,697 | ₩13,307 | ₩13,962 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩15,004 | ₩15,004 | ₩13,735 | ₩13,962 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,432 | ₩15,432 | ₩14,510 | ₩14,510 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,966 | ₩15,966 | ₩15,472 | ₩15,539 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,817 | ₩15,859 | ₩14,537 | ₩15,525 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩14,991 | ₩14,991 | ₩14,416 | ₩14,630 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,165 | ₩15,165 | ₩14,630 | ₩14,830 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,245 | ₩16,113 | ₩14,456 | ₩15,405 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,338 | ₩15,980 | ₩15,098 | ₩15,980 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,632 | ₩15,672 | ₩15,098 | ₩15,124 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,577 | ₩16,100 | ₩14,577 | ₩16,100 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,218 | ₩15,298 | ₩14,643 | ₩15,071 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,084 | ₩15,886 | ₩14,764 | ₩14,857 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,777 | ₩15,686 | ₩14,349 | ₩15,365 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,231 | ₩15,445 | ₩14,777 | ₩14,804 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,977 | ₩16,407 | ₩14,443 | ₩16,273 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,443 | ₩14,590 | ₩13,588 | ₩14,430 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,416 | ₩14,777 | ₩14,296 | ₩14,697 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,256 | ₩15,405 | ₩14,042 | ₩14,149 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,844 | ₩14,911 | ₩14,122 | ₩14,496 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,563 | ₩15,098 | ₩14,162 | ₩14,657 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,227 | ₩14,871 | ₩12,840 | ₩14,710 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,681 | ₩13,681 | ₩12,439 | ₩13,027 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,586 | ₩13,361 | ₩12,238 | ₩13,160 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,599 | ₩12,599 | ₩12,038 | ₩12,599 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,735 | ₩13,735 | ₩12,719 | ₩13,307 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,069 | ₩14,283 | ₩13,695 | ₩13,708 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,670 | ₩14,697 | ₩13,842 | ₩14,269 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,443 | ₩14,830 | ₩13,200 | ₩14,002 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,258 | ₩15,258 | ₩13,855 | ₩14,697 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,594 | ₩16,594 | ₩15,058 | ₩15,271 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,213 | ₩19,333 | ₩16,273 | ₩16,821 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,041 | ₩20,148 | ₩18,839 | ₩19,026 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,843 | ₩21,284 | ₩20,348 | ₩20,362 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,629 | ₩21,297 | ₩19,881 | ₩21,137 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,656 | ₩21,364 | ₩20,242 | ₩21,297 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,789 | ₩21,217 | ₩20,429 | ₩21,043 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,215 | ₩20,896 | ₩20,041 | ₩20,896 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,242 | ₩20,843 | ₩20,041 | ₩20,562 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,242 | ₩20,589 | ₩19,707 | ₩20,549 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,077 | ₩20,295 | ₩18,077 | ₩20,215 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,636 | ₩18,037 | ₩17,169 | ₩18,037 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,155 | ₩18,077 | ₩16,808 | ₩17,650 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,100 | ₩17,516 | ₩15,873 | ₩17,356 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,033 | ₩16,554 | ₩15,779 | ₩16,233 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,378 | ₩16,006 | ₩15,365 | ₩16,006 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,766 | ₩16,086 | ₩15,712 | ₩15,913 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,033 | ₩16,193 | ₩15,058 | ₩15,819 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,033 | ₩16,033 | ₩15,044 | ₩15,913 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,645 | ₩16,100 | ₩15,485 | ₩16,100 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,659 | ₩16,006 | ₩15,418 | ₩15,886 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,966 | ₩16,300 | ₩15,752 | ₩15,833 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,231 | ₩16,060 | ₩15,231 | ₩16,020 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,376 | ₩15,205 | ₩13,802 | ₩14,977 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,167 | ₩16,701 | ₩15,993 | ₩16,207 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,701 | ₩17,035 | ₩16,287 | ₩16,567 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,873 | ₩16,701 | ₩15,565 | ₩16,701 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,975 | ₩15,859 | ₩13,975 | ₩15,859 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,828 | ₩13,828 | ₩13,361 | ₩13,802 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,775 | ₩13,815 | ₩13,067 | ₩13,521 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,828 | ₩14,029 | ₩13,615 | ₩14,029 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,441 | ₩13,989 | ₩13,227 | ₩13,508 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,909 | ₩14,029 | ₩13,668 | ₩13,802 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,426 | ₩13,869 | ₩12,399 | ₩13,869 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,145 | ₩12,920 | ₩11,717 | ₩12,586 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,305 | ₩12,800 | ₩11,717 | ₩11,811 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,519 | ₩14,349 | ₩12,519 | ₩13,200 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,679 | ₩13,174 | ₩11,410 | ₩12,599 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,798 | ₩12,786 | ₩11,557 | ₩12,786 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,263 | ₩11,758 | ₩11,036 | ₩11,597 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,969 | ₩11,758 | ₩10,782 | ₩11,517 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,597 | ₩11,784 | ₩11,103 | ₩11,343 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,223 | ₩11,904 | ₩10,822 | ₩11,597 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,891 | ₩11,891 | ₩11,330 | ₩11,330 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,893 | ₩12,893 | ₩11,758 | ₩11,998 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,305 | ₩13,508 | ₩12,305 | ₩12,519 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,575 | ₩13,575 | ₩12,105 | ₩12,559 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,107 | ₩13,909 | ₩12,773 | ₩13,681 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,733 | ₩13,494 | ₩12,359 | ₩12,853 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,441 | ₩13,441 | ₩12,559 | ₩12,666 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,949 | ₩13,989 | ₩13,441 | ₩13,615 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,241 | ₩14,029 | ₩13,200 | ₩13,949 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,895 | ₩14,122 | ₩13,534 | ₩13,668 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,390 | ₩14,390 | ₩13,494 | ₩14,069 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,577 | ₩14,684 | ₩13,361 | ₩14,390 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,697 | ₩14,924 | ₩14,162 | ₩14,577 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,176 | ₩14,857 | ₩14,176 | ₩14,684 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,269 | ₩14,590 | ₩13,641 | ₩14,510 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,069 | ₩14,203 | ₩13,227 | ₩13,922 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,456 | ₩14,456 | ₩13,401 | ₩13,855 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,365 | ₩15,512 | ₩14,082 | ₩14,229 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,033 | ₩16,167 | ₩15,058 | ₩15,338 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,169 | ₩17,169 | ₩15,712 | ₩16,100 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,369 | ₩17,583 | ₩15,632 | ₩16,848 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,157 | ₩18,331 | ₩17,302 | ₩17,422 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,026 | ₩19,373 | ₩17,984 | ₩18,197 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,968 | ₩19,280 | ₩16,968 | ₩19,253 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,451 | ₩18,705 | ₩16,768 | ₩17,342 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,707 | ₩19,707 | ₩18,839 | ₩18,839 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,972 | ₩19,934 | ₩18,972 | ₩19,894 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,854 | ₩19,854 | ₩19,186 | ₩19,226 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,384 | ₩19,814 | ₩18,384 | ₩19,787 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,948 | ₩19,948 | ₩18,705 | ₩18,732 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,825 | ₩19,787 | ₩18,825 | ₩19,774 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,373 | ₩20,028 | ₩19,119 | ₩19,119 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,705 | ₩20,041 | ₩18,692 | ₩18,825 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,640 | ₩19,640 | ₩18,531 | ₩18,825 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,041 | ₩20,976 | ₩19,106 | ₩19,921 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,377 | ₩21,618 | ₩21,230 | ₩21,230 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,484 | ₩21,898 | ₩21,177 | ₩21,898 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,417 | ₩23,301 | ₩21,391 | ₩22,446 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,116 | ₩24,584 | ₩22,673 | ₩22,834 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,664 | ₩24,798 | ₩23,715 | ₩24,624 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,891 | ₩25,773 | ₩24,196 | ₩24,611 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,819 | ₩30,690 | ₩24,971 | ₩25,319 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,436 | ₩31,919 | ₩30,436 | ₩31,545 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,821 | ₩31,037 | ₩28,953 | ₩30,409 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,722 | ₩30,997 | ₩26,601 | ₩30,342 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,646 | ₩29,233 | ₩26,428 | ₩26,508 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,371 | ₩32,467 | ₩28,298 | ₩28,445 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩33,001 | ₩33,616 | ₩31,278 | ₩31,371 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,738 | ₩34,738 | ₩32,560 | ₩33,255 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,910 | ₩35,326 | ₩33,843 | ₩35,059 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,685 | ₩35,112 | ₩34,324 | ₩35,005 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,511 | ₩35,126 | ₩34,270 | ₩34,885 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,244 | ₩35,032 | ₩33,402 | ₩34,778 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,870 | ₩35,005 | ₩33,295 | ₩34,671 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,469 | ₩34,204 | ₩33,469 | ₩34,003 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,175 | ₩33,642 | ₩32,841 | ₩33,642 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩34,017 | ₩34,017 | ₩32,948 | ₩33,736 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,642 | ₩34,658 | ₩33,629 | ₩33,977 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,230 | ₩34,912 | ₩33,415 | ₩34,538 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩33,990 | ₩34,070 | ₩33,322 | ₩34,030 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,816 | ₩34,244 | ₩33,816 | ₩34,244 | +1.26% | 4.2만 |
|---|