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 | ₩6,551 | ₩6,551 | -5.94% | 6.5천 |
| 2026.10.08 | ₩6,671 | ₩6,871 | ₩6,591 | ₩6,751 | +1.20% | 1.4만 |
| 2026.10.07 | ₩7,032 | ₩7,258 | ₩6,605 | ₩6,751 | -3.98% | 1.8만 |
| 2026.10.06 | ₩6,765 | ₩7,459 | ₩6,471 | ₩7,112 | +5.13% | 5.1만 |
| 2026.10.05 | ₩6,871 | ₩6,871 | ₩6,418 | ₩6,551 | -4.66% | 1.3만 |
| 2026.10.02 | ₩6,992 | ₩6,992 | ₩6,244 | ₩6,992 | 0.00% | 1.9만 |
| 2026.10.01 | ₩7,032 | ₩7,032 | ₩6,631 | ₩6,631 | -5.69% | 5.9천 |
| 2026.09.30 | ₩7,005 | ₩7,258 | ₩7,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,085 |
| +1.14% |
| 1.3천 |
| 2026.09.29 | ₩6,951 | ₩7,232 | ₩6,951 | ₩7,045 | +1.34% | 7.4천 |
|---|
| 2026.09.28 | ₩7,392 | ₩7,392 | ₩6,431 | ₩6,845 | -7.40% | 2.5만 |
|---|
| 2026.09.25 | ₩7,459 | ₩7,552 | ₩6,725 | ₩6,725 | -9.84% | 2.8만 |
|---|
| 2026.09.24 | ₩7,072 | ₩7,378 | ₩6,738 | ₩7,378 | +4.34% | 9.4천 |
|---|
| 2026.09.23 | ₩6,911 | ₩6,911 | ₩6,911 | ₩6,911 | 0.00% | 1.1천 |
|---|
| 2026.09.22 | ₩7,472 | ₩7,472 | ₩6,871 | ₩7,178 | -3.93% | 1.4만 |
|---|
| 2026.09.21 | ₩7,765 | ₩7,859 | ₩7,352 | ₩7,459 | -3.95% | 9.2천 |
|---|
| 2026.09.18 | ₩7,512 | ₩7,819 | ₩7,512 | ₩7,819 | +4.09% | 3.4만 |
|---|
| 2026.09.17 | ₩8,246 | ₩8,699 | ₩7,966 | ₩8,246 | 0.00% | 1.1만 |
|---|
| 2026.09.16 | ₩8,673 | ₩8,673 | ₩7,819 | ₩7,832 | -9.69% | 3만 |
|---|
| 2026.09.15 | ₩8,339 | ₩8,553 | ₩8,139 | ₩8,139 | -2.40% | 2.3만 |
|---|
| 2026.09.14 | ₩8,753 | ₩9,073 | ₩8,366 | ₩8,366 | -4.42% | 1.1만 |
|---|
| 2026.09.11 | ₩8,379 | ₩9,113 | ₩8,326 | ₩8,766 | +4.62% | 5.6만 |
|---|
| 2026.09.10 | ₩9,447 | ₩10,047 | ₩8,419 | ₩8,419 | -10.88% | 11만 |
|---|
| 2026.09.09 | ₩9,020 | ₩10,140 | ₩9,020 | ₩9,833 | +9.02% | 18.6만 |
|---|
| 2026.09.08 | ₩10,047 | ₩10,220 | ₩8,966 | ₩9,313 | -7.30% | 13.9만 |
|---|
| 2026.09.04 | ₩9,887 | ₩10,354 | ₩9,647 | ₩10,114 | +2.29% | 4.4만 |
|---|
| 2026.09.03 | ₩10,367 | ₩10,434 | ₩10,100 | ₩10,114 | -2.45% | 6.3천 |
|---|
| 2026.09.02 | ₩10,327 | ₩11,048 | ₩10,247 | ₩10,354 | +0.26% | 7만 |
|---|
| 2026.09.01 | ₩10,100 | ₩10,434 | ₩9,793 | ₩10,154 | +0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩9,820 | ₩9,994 | ₩9,433 | ₩9,433 | -3.94% | 6.5천 |
|---|
| 2026.08.28 | ₩9,807 | ₩10,260 | ₩9,807 | ₩10,100 | +2.99% | 3.4만 |
|---|
| 2026.08.27 | ₩10,087 | ₩10,674 | ₩9,673 | ₩10,114 | +0.26% | 9.6천 |
|---|
| 2026.08.26 | ₩10,327 | ₩10,381 | ₩9,940 | ₩9,940 | -3.75% | 2.3만 |
|---|
| 2026.08.25 | ₩10,461 | ₩10,461 | ₩10,020 | ₩10,020 | -4.21% | 8.3천 |
|---|
| 2026.08.24 | ₩10,567 | ₩10,674 | ₩9,740 | ₩10,434 | -1.26% | 9.8천 |
|---|
| 2026.08.21 | ₩10,621 | ₩10,901 | ₩10,074 | ₩10,287 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩10,714 | ₩10,808 | ₩10,207 | ₩10,674 | -0.37% | 4.3만 |
|---|
| 2026.08.19 | ₩10,341 | ₩10,861 | ₩10,341 | ₩10,354 | +0.13% | 9.5천 |
|---|
| 2026.08.18 | ₩10,287 | ₩10,674 | ₩10,287 | ₩10,674 | +3.76% | 4.4천 |
|---|
| 2026.08.17 | ₩10,327 | ₩10,687 | ₩10,020 | ₩10,140 | -1.81% | 1.3만 |
|---|
| 2026.08.14 | ₩10,407 | ₩10,781 | ₩10,407 | ₩10,527 | +1.15% | 7천 |
|---|
| 2026.08.13 | ₩11,341 | ₩11,555 | ₩10,154 | ₩10,314 | -9.06% | 1.9만 |
|---|
| 2026.08.12 | ₩12,409 | ₩12,435 | ₩11,315 | ₩11,315 | -8.82% | 1.6만 |
|---|
| 2026.08.11 | ₩11,608 | ₩12,075 | ₩11,608 | ₩11,728 | +1.03% | 3.3만 |
|---|
| 2026.08.10 | ₩12,035 | ₩12,035 | ₩11,421 | ₩11,475 | -4.66% | 1.4만 |
|---|
| 2026.08.07 | ₩12,142 | ₩12,902 | ₩11,701 | ₩11,768 | -3.08% | 2.4만 |
|---|
| 2026.08.06 | ₩12,542 | ₩12,662 | ₩11,408 | ₩11,888 | -5.21% | 7천 |
|---|
| 2026.08.05 | ₩11,955 | ₩12,409 | ₩11,741 | ₩11,741 | -1.79% | 5.9천 |
|---|
| 2026.08.04 | ₩12,035 | ₩13,276 | ₩11,621 | ₩12,022 | -0.11% | 2만 |
|---|
| 2026.08.03 | ₩12,128 | ₩12,128 | ₩11,368 | ₩11,368 | -6.27% | 2.6천 |
|---|
| 2026.07.31 | ₩11,395 | ₩11,942 | ₩11,341 | ₩11,835 | +3.86% | 5.9천 |
|---|
| 2026.07.30 | ₩11,048 | ₩12,168 | ₩11,048 | ₩11,435 | +3.50% | 3.5천 |
|---|
| 2026.07.29 | ₩11,688 | ₩12,062 | ₩11,274 | ₩11,274 | -3.54% | 1.2만 |
|---|
| 2026.07.28 | ₩11,395 | ₩12,262 | ₩11,395 | ₩11,595 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩12,022 | ₩12,222 | ₩11,715 | ₩11,955 | -0.55% | 8.2천 |
|---|
| 2026.07.24 | ₩12,342 | ₩13,142 | ₩12,088 | ₩12,155 | -1.51% | 4.2만 |
|---|
| 2026.07.23 | ₩12,542 | ₩12,542 | ₩11,728 | ₩12,155 | -3.09% | 8.4천 |
|---|
| 2026.07.22 | ₩12,409 | ₩12,435 | ₩12,208 | ₩12,208 | -1.61% | 1.4만 |
|---|
| 2026.07.21 | ₩12,675 | ₩13,476 | ₩12,622 | ₩12,809 | +1.05% | 1.8만 |
|---|
| 2026.07.20 | ₩12,769 | ₩13,009 | ₩12,342 | ₩12,782 | +0.10% | 1만 |
|---|
| 2026.07.17 | ₩12,355 | ₩12,916 | ₩12,142 | ₩12,275 | -0.65% | 1.7만 |
|---|
| 2026.07.16 | ₩13,142 | ₩13,276 | ₩12,756 | ₩13,129 | -0.10% | 1.1만 |
|---|
| 2026.07.15 | ₩13,169 | ₩13,436 | ₩13,022 | ₩13,142 | -0.20% | 1.5만 |
|---|
| 2026.07.14 | ₩13,289 | ₩13,583 | ₩13,076 | ₩13,303 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩14,036 | ₩14,036 | ₩13,009 | ₩13,049 | -7.03% | 1.2만 |
|---|
| 2026.07.10 | ₩13,783 | ₩14,143 | ₩13,676 | ₩13,676 | -0.77% | 8천 |
|---|
| 2026.07.09 | ₩13,076 | ₩14,156 | ₩13,076 | ₩13,970 | +6.84% | 1.8만 |
|---|
| 2026.07.08 | ₩13,810 | ₩13,863 | ₩13,209 | ₩13,516 | -2.13% | 1.2만 |
|---|
| 2026.07.07 | ₩13,716 | ₩14,036 | ₩13,263 | ₩13,903 | +1.36% | 1.8만 |
|---|
| 2026.07.06 | ₩13,583 | ₩15,317 | ₩13,489 | ₩13,903 | +2.36% | 1.7만 |
|---|
| 2026.07.02 | ₩12,849 | ₩14,650 | ₩12,689 | ₩13,556 | +5.50% | 2.7만 |
|---|
| 2026.07.01 | ₩11,688 | ₩12,649 | ₩11,688 | ₩12,649 | +8.22% | 3.7만 |
|---|
| 2026.06.30 | ₩11,541 | ₩12,262 | ₩11,541 | ₩12,008 | +4.05% | 2.2만 |
|---|
| 2026.06.29 | ₩12,822 | ₩12,822 | ₩10,968 | ₩11,741 | -8.43% | 3.9만 |
|---|
| 2026.06.26 | ₩14,850 | ₩14,850 | ₩12,702 | ₩12,702 | -14.47% | 26.8만 |
|---|
| 2026.06.25 | ₩14,997 | ₩15,397 | ₩14,503 | ₩14,557 | -2.94% | 1.7만 |
|---|
| 2026.06.24 | ₩14,984 | ₩15,104 | ₩14,477 | ₩14,477 | -3.38% | 6.6천 |
|---|
| 2026.06.23 | ₩14,877 | ₩15,638 | ₩14,543 | ₩15,611 | +4.93% | 7.3천 |
|---|
| 2026.06.22 | ₩14,930 | ₩15,371 | ₩14,930 | ₩15,291 | +2.41% | 5.9천 |
|---|
| 2026.06.18 | ₩15,838 | ₩15,998 | ₩15,010 | ₩15,998 | +1.01% | 8.1천 |
|---|
| 2026.06.17 | ₩15,624 | ₩15,971 | ₩15,464 | ₩15,691 | +0.43% | 7천 |
|---|
| 2026.06.16 | ₩16,185 | ₩16,185 | ₩15,104 | ₩15,424 | -4.70% | 6.4천 |
|---|
| 2026.06.15 | ₩15,878 | ₩16,998 | ₩14,450 | ₩14,810 | -6.72% | 2만 |
|---|
| 2026.06.12 | ₩14,557 | ₩16,345 | ₩14,343 | ₩15,584 | +7.06% | 9.4천 |
|---|
| 2026.06.11 | ₩14,557 | ₩14,730 | ₩14,343 | ₩14,677 | +0.82% | 1.5만 |
|---|
| 2026.06.10 | ₩15,731 | ₩15,731 | ₩14,864 | ₩14,864 | -5.51% | 8.3천 |
|---|
| 2026.06.09 | ₩15,998 | ₩16,051 | ₩14,824 | ₩15,718 | -1.75% | 4.5천 |
|---|
| 2026.06.08 | ₩16,345 | ₩16,345 | ₩15,424 | ₩15,424 | -5.63% | 2.3천 |
|---|
| 2026.06.05 | ₩16,171 | ₩16,171 | ₩15,251 | ₩15,918 | -1.57% | 5.3천 |
|---|
| 2026.06.04 | ₩14,757 | ₩15,331 | ₩14,757 | ₩14,997 | +1.63% | 3.6천 |
|---|
| 2026.06.03 | ₩14,770 | ₩15,357 | ₩14,717 | ₩15,291 | +3.52% | 6.2천 |
|---|
| 2026.06.02 | ₩14,677 | ₩15,611 | ₩14,677 | ₩15,611 | +6.36% | 3.2천 |
|---|
| 2026.06.01 | ₩14,023 | ₩15,344 | ₩14,023 | ₩15,344 | +9.42% | 5.5천 |
|---|
| 2026.05.29 | ₩15,824 | ₩15,824 | ₩14,530 | ₩14,997 | -5.23% | 6.5천 |
|---|
| 2026.05.28 | ₩14,076 | ₩15,904 | ₩14,076 | ₩15,904 | +12.99% | 6.4천 |
|---|
| 2026.05.27 | ₩14,690 | ₩14,704 | ₩14,023 | ₩14,450 | -1.63% | 3천 |
|---|
| 2026.05.26 | ₩14,930 | ₩14,930 | ₩14,237 | ₩14,877 | -0.36% | 6.6천 |
|---|
| 2026.05.22 | ₩14,784 | ₩14,784 | ₩14,050 | ₩14,730 | -0.36% | 2.8천 |
|---|
| 2026.05.21 | ₩15,557 | ₩15,557 | ₩14,517 | ₩15,237 | -2.06% | 4.2천 |
|---|
| 2026.05.20 | ₩15,171 | ₩15,864 | ₩15,131 | ₩15,611 | +2.90% | 4.9천 |
|---|
| 2026.05.19 | ₩15,264 | ₩16,238 | ₩14,784 | ₩16,211 | +6.21% | 7.2천 |
|---|
| 2026.05.18 | ₩15,624 | ₩15,838 | ₩15,597 | ₩15,811 | +1.20% | 4.2천 |
|---|
| 2026.05.15 | ₩14,677 | ₩15,411 | ₩14,023 | ₩14,023 | -4.45% | 5.6천 |
|---|
| 2026.05.14 | ₩15,010 | ₩15,651 | ₩14,010 | ₩15,651 | +4.27% | 3.4천 |
|---|
| 2026.05.13 | ₩14,677 | ₩15,197 | ₩14,183 | ₩15,090 | +2.82% | 7.1천 |
|---|
| 2026.05.12 | ₩15,731 | ₩15,904 | ₩14,957 | ₩14,957 | -4.92% | 6.9천 |
|---|
| 2026.05.11 | ₩14,343 | ₩15,571 | ₩14,343 | ₩15,557 | +8.47% | 5.7천 |
|---|
| 2026.05.08 | ₩13,930 | ₩16,278 | ₩13,930 | ₩15,838 | +13.70% | 1만 |
|---|
| 2026.05.07 | ₩14,543 | ₩14,930 | ₩14,383 | ₩14,877 | +2.29% | 4.8천 |
|---|
| 2026.05.06 | ₩13,970 | ₩14,930 | ₩13,810 | ₩14,770 | +5.73% | 1.4만 |
|---|
| 2026.05.05 | ₩13,036 | ₩13,916 | ₩13,036 | ₩13,836 | +6.14% | 1.1만 |
|---|
| 2026.05.04 | ₩13,396 | ₩13,876 | ₩12,342 | ₩13,009 | -2.89% | 2.7만 |
|---|
| 2026.05.01 | ₩12,649 | ₩13,436 | ₩12,649 | ₩12,689 | +0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩12,502 | ₩12,969 | ₩12,502 | ₩12,969 | +3.74% | 9.3천 |
|---|
| 2026.04.29 | ₩13,316 | ₩13,489 | ₩12,475 | ₩12,862 | -3.41% | 2.6만 |
|---|
| 2026.04.28 | ₩13,489 | ₩13,996 | ₩13,316 | ₩13,476 | -0.10% | 1.4만 |
|---|
| 2026.04.27 | ₩13,276 | ₩14,063 | ₩13,276 | ₩13,716 | +3.32% | 2만 |
|---|
| 2026.04.24 | ₩13,810 | ₩14,143 | ₩13,102 | ₩13,102 | -5.12% | 8.2천 |
|---|
| 2026.04.23 | ₩13,383 | ₩14,677 | ₩13,289 | ₩13,943 | +4.19% | 1.7만 |
|---|
| 2026.04.22 | ₩14,984 | ₩14,984 | ₩13,716 | ₩13,943 | -6.95% | 1.2만 |
|---|
| 2026.04.21 | ₩15,411 | ₩15,411 | ₩14,490 | ₩14,490 | -5.97% | 4.3천 |
|---|
| 2026.04.20 | ₩15,944 | ₩15,944 | ₩15,451 | ₩15,517 | -2.68% | 1.5만 |
|---|
| 2026.04.17 | ₩14,797 | ₩15,838 | ₩14,517 | ₩15,504 | +4.78% | 2만 |
|---|
| 2026.04.16 | ₩14,970 | ₩14,970 | ₩14,397 | ₩14,610 | -2.41% | 7.5천 |
|---|
| 2026.04.15 | ₩15,144 | ₩15,144 | ₩14,610 | ₩14,810 | -2.20% | 2.1만 |
|---|
| 2026.04.14 | ₩15,224 | ₩16,091 | ₩14,437 | ₩15,384 | +1.05% | 2.7만 |
|---|
| 2026.04.13 | ₩15,317 | ₩15,958 | ₩15,077 | ₩15,958 | +4.18% | 2만 |
|---|
| 2026.04.10 | ₩15,611 | ₩15,651 | ₩15,077 | ₩15,104 | -3.25% | 7.7천 |
|---|
| 2026.04.09 | ₩14,557 | ₩16,078 | ₩14,557 | ₩16,078 | +10.45% | 9.3천 |
|---|
| 2026.04.08 | ₩15,197 | ₩15,277 | ₩14,623 | ₩15,050 | -0.97% | 1.5만 |
|---|
| 2026.04.07 | ₩15,064 | ₩15,864 | ₩14,744 | ₩14,837 | -1.51% | 1.7만 |
|---|
| 2026.04.06 | ₩14,757 | ₩15,664 | ₩14,330 | ₩15,344 | +3.98% | 1.3만 |
|---|
| 2026.04.02 | ₩15,211 | ₩15,424 | ₩14,757 | ₩14,784 | -2.81% | 7천 |
|---|
| 2026.04.01 | ₩14,957 | ₩16,385 | ₩14,423 | ₩16,251 | +8.65% | 1.7만 |
|---|
| 2026.03.31 | ₩14,423 | ₩14,570 | ₩13,569 | ₩14,410 | -0.09% | 1.9만 |
|---|
| 2026.03.30 | ₩14,397 | ₩14,757 | ₩14,277 | ₩14,677 | +1.95% | 1.6만 |
|---|
| 2026.03.27 | ₩14,237 | ₩15,384 | ₩14,023 | ₩14,130 | -0.75% | 2.6만 |
|---|
| 2026.03.26 | ₩14,824 | ₩14,890 | ₩14,103 | ₩14,477 | -2.34% | 1.4만 |
|---|
| 2026.03.25 | ₩14,543 | ₩15,077 | ₩14,143 | ₩14,637 | +0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩13,209 | ₩14,850 | ₩12,822 | ₩14,690 | +11.21% | 3만 |
|---|
| 2026.03.23 | ₩13,663 | ₩13,663 | ₩12,422 | ₩13,009 | -4.79% | 2.3만 |
|---|
| 2026.03.20 | ₩12,569 | ₩13,343 | ₩12,222 | ₩13,142 | +4.56% | 5.6만 |
|---|
| 2026.03.19 | ₩12,582 | ₩12,582 | ₩12,022 | ₩12,582 | 0.00% | 2.2만 |
|---|
| 2026.03.18 | ₩13,716 | ₩13,716 | ₩12,702 | ₩13,289 | -3.11% | 1.4만 |
|---|
| 2026.03.17 | ₩14,050 | ₩14,263 | ₩13,676 | ₩13,690 | -2.56% | 1.2만 |
|---|
| 2026.03.16 | ₩14,650 | ₩14,677 | ₩13,823 | ₩14,250 | -2.73% | 6.1천 |
|---|
| 2026.03.13 | ₩14,423 | ₩14,810 | ₩13,182 | ₩13,983 | -3.05% | 4.3만 |
|---|
| 2026.03.12 | ₩15,237 | ₩15,237 | ₩13,836 | ₩14,677 | -3.68% | 2.7만 |
|---|
| 2026.03.11 | ₩16,572 | ₩16,572 | ₩15,037 | ₩15,251 | -7.97% | 1.3만 |
|---|
| 2026.03.10 | ₩19,187 | ₩19,307 | ₩16,251 | ₩16,798 | -12.45% | 6.9만 |
|---|
| 2026.03.09 | ₩20,014 | ₩20,121 | ₩18,813 | ₩19,000 | -5.07% | 5.8만 |
|---|
| 2026.03.06 | ₩20,814 | ₩21,255 | ₩20,321 | ₩20,334 | -2.31% | 1.5만 |
|---|
| 2026.03.05 | ₩20,601 | ₩21,268 | ₩19,854 | ₩21,108 | +2.46% | 1.9만 |
|---|
| 2026.03.04 | ₩20,628 | ₩21,335 | ₩20,214 | ₩21,268 | +3.10% | 2.1만 |
|---|
| 2026.03.03 | ₩20,761 | ₩21,188 | ₩20,401 | ₩21,015 | +1.22% | 1.6만 |
|---|
| 2026.03.02 | ₩20,187 | ₩20,868 | ₩20,014 | ₩20,868 | +3.37% | 2.1만 |
|---|
| 2026.02.27 | ₩20,214 | ₩20,814 | ₩20,014 | ₩20,534 | +1.58% | 1.6만 |
|---|
| 2026.02.26 | ₩20,214 | ₩20,561 | ₩19,680 | ₩20,521 | +1.52% | 1.5만 |
|---|
| 2026.02.25 | ₩18,053 | ₩20,267 | ₩18,053 | ₩20,187 | +11.83% | 2.4만 |
|---|
| 2026.02.24 | ₩17,612 | ₩18,013 | ₩17,145 | ₩18,013 | +2.27% | 8.2천 |
|---|
| 2026.02.23 | ₩17,132 | ₩18,053 | ₩16,785 | ₩17,626 | +2.88% | 1.6만 |
|---|
| 2026.02.20 | ₩16,078 | ₩17,492 | ₩15,851 | ₩17,332 | +7.80% | 4.6만 |
|---|
| 2026.02.19 | ₩16,011 | ₩16,531 | ₩15,758 | ₩16,211 | +1.25% | 1.7만 |
|---|
| 2026.02.18 | ₩15,357 | ₩15,984 | ₩15,344 | ₩15,984 | +4.08% | 4천 |
|---|
| 2026.02.17 | ₩15,744 | ₩16,064 | ₩15,691 | ₩15,891 | +0.93% | 4.2천 |
|---|
| 2026.02.13 | ₩16,011 | ₩16,171 | ₩15,037 | ₩15,798 | -1.33% | 1.6만 |
|---|
| 2026.02.12 | ₩16,011 | ₩16,011 | ₩15,024 | ₩15,891 | -0.75% | 2.1만 |
|---|
| 2026.02.11 | ₩15,624 | ₩16,078 | ₩15,464 | ₩16,078 | +2.90% | 3.6천 |
|---|
| 2026.02.10 | ₩15,638 | ₩15,984 | ₩15,397 | ₩15,864 | +1.45% | 3.7천 |
|---|
| 2026.02.09 | ₩15,944 | ₩16,278 | ₩15,731 | ₩15,811 | -0.84% | 7.3천 |
|---|
| 2026.02.06 | ₩15,211 | ₩16,038 | ₩15,211 | ₩15,998 | +5.18% | 7천 |
|---|
| 2026.02.05 | ₩14,357 | ₩15,184 | ₩13,783 | ₩14,957 | +4.18% | 1.1만 |
|---|
| 2026.02.04 | ₩16,145 | ₩16,678 | ₩15,971 | ₩16,185 | +0.25% | 1만 |
|---|
| 2026.02.03 | ₩16,678 | ₩17,012 | ₩16,265 | ₩16,545 | -0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩15,851 | ₩16,678 | ₩15,544 | ₩16,678 | +5.22% | 1.3만 |
|---|
| 2026.01.30 | ₩13,956 | ₩15,838 | ₩13,956 | ₩15,838 | +13.48% | 9.8천 |
|---|
| 2026.01.29 | ₩13,810 | ₩13,810 | ₩13,343 | ₩13,783 | -0.19% | 5.5천 |
|---|
| 2026.01.28 | ₩13,756 | ₩13,796 | ₩13,049 | ₩13,503 | -1.84% | 4.8천 |
|---|
| 2026.01.27 | ₩13,810 | ₩14,010 | ₩13,596 | ₩14,010 | +1.45% | 4.5천 |
|---|
| 2026.01.26 | ₩13,423 | ₩13,970 | ₩13,209 | ₩13,489 | +0.50% | 7.5천 |
|---|
| 2026.01.23 | ₩13,890 | ₩14,010 | ₩13,649 | ₩13,783 | -0.77% | 5.6천 |
|---|
| 2026.01.22 | ₩12,409 | ₩13,850 | ₩12,382 | ₩13,850 | +11.61% | 1.7만 |
|---|
| 2026.01.21 | ₩12,128 | ₩12,902 | ₩11,701 | ₩12,569 | +3.63% | 6.8천 |
|---|
| 2026.01.20 | ₩12,289 | ₩12,782 | ₩11,701 | ₩11,795 | -4.02% | 1.1만 |
|---|
| 2026.01.16 | ₩12,502 | ₩14,330 | ₩12,502 | ₩13,182 | +5.44% | 1.5만 |
|---|
| 2026.01.15 | ₩12,662 | ₩13,156 | ₩11,395 | ₩12,582 | -0.63% | 6천 |
|---|
| 2026.01.14 | ₩11,782 | ₩12,769 | ₩11,541 | ₩12,769 | +8.38% | 5.8천 |
|---|
| 2026.01.13 | ₩11,248 | ₩11,741 | ₩11,021 | ₩11,581 | +2.97% | 1.5만 |
|---|
| 2026.01.12 | ₩10,954 | ₩11,741 | ₩10,767 | ₩11,501 | +4.99% | 2.2만 |
|---|
| 2026.01.09 | ₩11,581 | ₩11,768 | ₩11,088 | ₩11,328 | -2.19% | 9.5천 |
|---|
| 2026.01.08 | ₩11,208 | ₩11,888 | ₩10,808 | ₩11,581 | +3.33% | 3.7만 |
|---|
| 2026.01.07 | ₩11,875 | ₩11,875 | ₩11,315 | ₩11,315 | -4.72% | 1.6만 |
|---|
| 2026.01.06 | ₩12,876 | ₩12,876 | ₩11,741 | ₩11,982 | -6.94% | 1.9만 |
|---|
| 2026.01.05 | ₩12,289 | ₩13,489 | ₩12,289 | ₩12,502 | +1.74% | 2.4만 |
|---|
| 2026.01.02 | ₩13,556 | ₩13,556 | ₩12,088 | ₩12,542 | -7.48% | 4.5만 |
|---|
| 2025.12.31 | ₩13,089 | ₩13,890 | ₩12,756 | ₩13,663 | +4.38% | 5만 |
|---|
| 2025.12.30 | ₩12,715 | ₩13,476 | ₩12,342 | ₩12,836 | +0.94% | 2만 |
|---|
| 2025.12.29 | ₩13,423 | ₩13,423 | ₩12,542 | ₩12,649 | -5.77% | 2.2만 |
|---|
| 2025.12.26 | ₩13,930 | ₩13,970 | ₩13,423 | ₩13,596 | -2.39% | 3.3만 |
|---|
| 2025.12.24 | ₩13,223 | ₩14,010 | ₩13,182 | ₩13,930 | +5.35% | 3.4만 |
|---|
| 2025.12.23 | ₩13,876 | ₩14,103 | ₩13,516 | ₩13,649 | -1.63% | 2.7만 |
|---|
| 2025.12.22 | ₩14,370 | ₩14,370 | ₩13,476 | ₩14,050 | -2.23% | 3.8만 |
|---|
| 2025.12.19 | ₩14,557 | ₩14,664 | ₩13,343 | ₩14,370 | -1.28% | 6.8만 |
|---|
| 2025.12.18 | ₩14,677 | ₩14,904 | ₩14,143 | ₩14,557 | -0.82% | 3만 |
|---|
| 2025.12.17 | ₩14,156 | ₩14,837 | ₩14,156 | ₩14,664 | +3.58% | 2.1만 |
|---|
| 2025.12.16 | ₩14,250 | ₩14,570 | ₩13,623 | ₩14,490 | +1.69% | 3.4만 |
|---|
| 2025.12.15 | ₩14,050 | ₩14,183 | ₩13,209 | ₩13,903 | -1.04% | 4.2만 |
|---|
| 2025.12.12 | ₩14,437 | ₩14,437 | ₩13,383 | ₩13,836 | -4.16% | 4.4만 |
|---|
| 2025.12.11 | ₩15,344 | ₩15,491 | ₩14,063 | ₩14,210 | -7.39% | 5.4만 |
|---|
| 2025.12.10 | ₩16,011 | ₩16,145 | ₩15,037 | ₩15,317 | -4.33% | 5만 |
|---|
| 2025.12.09 | ₩17,145 | ₩17,145 | ₩15,691 | ₩16,078 | -6.23% | 6.3만 |
|---|
| 2025.12.08 | ₩17,345 | ₩17,559 | ₩15,611 | ₩16,825 | -3.00% | 5.3만 |
|---|
| 2025.12.05 | ₩18,133 | ₩18,306 | ₩17,279 | ₩17,399 | -4.05% | 3.1만 |
|---|
| 2025.12.04 | ₩19,000 | ₩19,347 | ₩17,959 | ₩18,173 | -4.35% | 2.2만 |
|---|
| 2025.12.03 | ₩16,945 | ₩19,253 | ₩16,945 | ₩19,227 | +13.46% | 2.4만 |
|---|
| 2025.12.02 | ₩18,426 | ₩18,680 | ₩16,745 | ₩17,319 | -6.01% | 2.9만 |
|---|
| 2025.12.01 | ₩19,680 | ₩19,680 | ₩18,813 | ₩18,813 | -4.41% | 8.7천 |
|---|
| 2025.11.28 | ₩18,946 | ₩19,907 | ₩18,946 | ₩19,867 | +4.86% | 1.6만 |
|---|
| 2025.11.26 | ₩19,827 | ₩19,827 | ₩19,160 | ₩19,200 | -3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩18,359 | ₩19,787 | ₩18,359 | ₩19,760 | +7.63% | 1.6만 |
|---|
| 2025.11.24 | ₩19,921 | ₩19,921 | ₩18,680 | ₩18,706 | -6.10% | 7.6천 |
|---|
| 2025.11.21 | ₩18,800 | ₩19,760 | ₩18,800 | ₩19,747 | +5.04% | 1.4만 |
|---|
| 2025.11.20 | ₩19,347 | ₩20,001 | ₩19,093 | ₩19,093 | -1.31% | 1.5만 |
|---|
| 2025.11.19 | ₩18,680 | ₩20,014 | ₩18,666 | ₩18,800 | +0.64% | 2.4만 |
|---|
| 2025.11.18 | ₩19,614 | ₩19,614 | ₩18,506 | ₩18,800 | -4.15% | 1.7만 |
|---|
| 2025.11.17 | ₩20,014 | ₩20,948 | ₩19,080 | ₩19,894 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩21,348 | ₩21,588 | ₩21,201 | ₩21,201 | -0.69% | 1.2만 |
|---|
| 2025.11.13 | ₩21,455 | ₩21,869 | ₩21,148 | ₩21,869 | +1.93% | 2만 |
|---|
| 2025.11.12 | ₩21,388 | ₩23,269 | ₩21,362 | ₩22,416 | +4.80% | 2.4만 |
|---|
| 2025.11.11 | ₩24,083 | ₩24,550 | ₩22,642 | ₩22,803 | -5.32% | 2.5만 |
|---|
| 2025.11.10 | ₩24,630 | ₩24,764 | ₩23,683 | ₩24,590 | -0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩24,857 | ₩25,738 | ₩24,163 | ₩24,577 | -1.13% | 2.3만 |
|---|
| 2025.11.06 | ₩28,780 | ₩30,648 | ₩24,937 | ₩25,284 | -12.15% | 1.9만 |
|---|
| 2025.11.05 | ₩30,394 | ₩31,875 | ₩30,394 | ₩31,502 | +3.64% | 6.6천 |
|---|
| 2025.11.04 | ₩29,781 | ₩30,995 | ₩28,913 | ₩30,368 | +1.97% | 9.4천 |
|---|
| 2025.11.03 | ₩26,685 | ₩30,955 | ₩26,565 | ₩30,301 | +13.55% | 2.1만 |
|---|
| 2025.10.31 | ₩28,607 | ₩29,194 | ₩26,392 | ₩26,472 | -7.46% | 1.3만 |
|---|
| 2025.10.30 | ₩31,328 | ₩32,423 | ₩28,260 | ₩28,406 | -9.33% | 1.3만 |
|---|
| 2025.10.29 | ₩32,956 | ₩33,570 | ₩31,235 | ₩31,328 | -4.94% | 6.4천 |
|---|
| 2025.10.28 | ₩34,691 | ₩34,691 | ₩32,516 | ₩33,210 | -4.27% | 2.7만 |
|---|
| 2025.10.27 | ₩33,864 | ₩35,278 | ₩33,797 | ₩35,011 | +3.39% | 9.4천 |
|---|
| 2025.10.24 | ₩34,637 | ₩35,064 | ₩34,277 | ₩34,958 | +0.92% | 6.1천 |
|---|
| 2025.10.23 | ₩34,464 | ₩35,078 | ₩34,224 | ₩34,838 | +1.08% | 3.7만 |
|---|
| 2025.10.22 | ₩34,197 | ₩34,984 | ₩33,357 | ₩34,731 | +1.56% | 1.4만 |
|---|
| 2025.10.21 | ₩33,823 | ₩34,958 | ₩33,250 | ₩34,624 | +2.37% | 7.1천 |
|---|
| 2025.10.20 | ₩33,423 | ₩34,157 | ₩33,423 | ₩33,957 | +1.60% | 8.6천 |
|---|
| 2025.10.17 | ₩33,130 | ₩33,597 | ₩32,796 | ₩33,597 | +1.41% | 2.3만 |
|---|
| 2025.10.16 | ₩33,970 | ₩33,970 | ₩32,903 | ₩33,690 | -0.82% | 2.9만 |
|---|
| 2025.10.15 | ₩33,597 | ₩34,611 | ₩33,583 | ₩33,930 | +0.99% | 1.7만 |
|---|
| 2025.10.14 | ₩34,184 | ₩34,864 | ₩33,370 | ₩34,491 | +0.90% | 1.1만 |
|---|
| 2025.10.13 | ₩33,944 | ₩34,024 | ₩33,276 | ₩33,984 | +0.12% | 6.5천 |
|---|
| 2025.10.10 | ₩33,770 | ₩34,197 | ₩33,770 | ₩34,197 | +1.26% | 4.2만 |
|---|