시장 데이터를 불러오는 중
전체 종목
KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061 과거 주가
KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061 · KKRS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061 · KKRS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,878 | ₩20,904 | ₩20,703 | ₩20,770 | -0.51% | 2.4만 |
| 2026.10.08 | ₩20,690 | ₩20,804 | ₩20,636 | ₩20,804 | +0.55% | 2.6만 |
| 2026.10.07 | ₩20,556 | ₩20,703 | ₩20,556 | ₩20,690 | +0.65% | 2.7만 |
| 2026.10.06 | ₩20,543 | ₩21,079 | ₩20,543 | ₩20,717 | +0.85% | 3.4만 |
| 2026.10.05 | ₩20,422 | ₩20,784 | ₩20,415 | ₩20,690 | +1.31% | 3.1만 |
| 2026.10.02 | ₩20,663 | ₩21,171 | ₩20,422 | ₩20,449 | -1.04% | 2만 |
| 2026.10.01 | ₩20,261 | ₩20,714 | ₩20,194 | ₩20,596 | +1.65% | 3.8만 |
| 2026.09.30 | ₩20,261 | ₩20,978 | ₩20,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,328 |
| +0.33% |
| 10.8만 |
| 2026.09.29 | ₩20,610 | ₩20,790 | ₩20,145 | ₩20,261 | -1.69% | 2.4만 |
|---|
| 2026.09.28 | ₩20,770 | ₩21,038 | ₩20,449 | ₩20,543 | -1.10% | 2.2만 |
|---|
| 2026.09.25 | ₩20,998 | ₩21,085 | ₩20,730 | ₩20,784 | -1.02% | 1.7만 |
|---|
| 2026.09.24 | ₩20,931 | ₩21,159 | ₩20,831 | ₩20,985 | +0.26% | 3.8만 |
|---|
| 2026.09.23 | ₩20,770 | ₩21,052 | ₩20,770 | ₩20,998 | +1.10% | 5.1만 |
|---|
| 2026.09.22 | ₩20,985 | ₩21,105 | ₩20,811 | ₩20,811 | -0.83% | 1.9만 |
|---|
| 2026.09.21 | ₩21,052 | ₩21,400 | ₩20,837 | ₩20,931 | -0.57% | 2.1만 |
|---|
| 2026.09.18 | ₩20,824 | ₩21,226 | ₩20,824 | ₩21,105 | +1.35% | 2만 |
|---|
| 2026.09.17 | ₩20,998 | ₩21,172 | ₩20,817 | ₩20,824 | -0.83% | 1.2만 |
|---|
| 2026.09.16 | ₩20,904 | ₩21,192 | ₩20,851 | ₩20,904 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩20,797 | ₩21,092 | ₩20,770 | ₩20,864 | +0.32% | 6.4만 |
|---|
| 2026.09.14 | ₩21,199 | ₩21,239 | ₩21,132 | ₩21,186 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩21,186 | ₩21,353 | ₩21,186 | ₩21,226 | +0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩21,146 | ₩21,225 | ₩21,105 | ₩21,132 | -0.06% | 2.2만 |
|---|
| 2026.09.09 | ₩21,199 | ₩21,293 | ₩21,172 | ₩21,172 | -0.13% | 5.7만 |
|---|
| 2026.09.08 | ₩21,427 | ₩21,561 | ₩21,280 | ₩21,293 | -0.63% | 3.9만 |
|---|
| 2026.09.04 | ₩21,306 | ₩21,574 | ₩21,306 | ₩21,574 | +1.26% | 3.3만 |
|---|
| 2026.09.03 | ₩21,467 | ₩21,723 | ₩21,306 | ₩21,306 | -0.75% | 2.5만 |
|---|
| 2026.09.02 | ₩21,454 | ₩21,816 | ₩21,454 | ₩21,454 | 0.00% | 2.1만 |
|---|
| 2026.09.01 | ₩21,561 | ₩21,573 | ₩21,440 | ₩21,494 | -0.31% | 2.5만 |
|---|
| 2026.08.31 | ₩21,628 | ₩21,816 | ₩21,440 | ₩21,682 | +0.25% | 3.9만 |
|---|
| 2026.08.28 | ₩21,574 | ₩21,816 | ₩21,454 | ₩21,481 | -0.43% | 2.2만 |
|---|
| 2026.08.27 | ₩21,668 | ₩21,783 | ₩21,521 | ₩21,574 | -0.43% | 2.3만 |
|---|
| 2026.08.26 | ₩21,641 | ₩21,668 | ₩21,521 | ₩21,574 | -0.31% | 2.2만 |
|---|
| 2026.08.25 | ₩21,802 | ₩21,802 | ₩21,574 | ₩21,668 | -0.61% | 3.7만 |
|---|
| 2026.08.24 | ₩21,548 | ₩21,773 | ₩21,507 | ₩21,641 | +0.44% | 1.4만 |
|---|
| 2026.08.21 | ₩21,588 | ₩21,722 | ₩21,517 | ₩21,517 | -0.33% | 9.1천 |
|---|
| 2026.08.20 | ₩21,641 | ₩21,715 | ₩21,574 | ₩21,695 | +0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩21,695 | ₩21,816 | ₩21,615 | ₩21,708 | +0.06% | 4.6만 |
|---|
| 2026.08.18 | ₩21,574 | ₩21,774 | ₩21,574 | ₩21,762 | +0.87% | 2.4만 |
|---|
| 2026.08.17 | ₩21,735 | ₩21,816 | ₩21,601 | ₩21,668 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩21,735 | ₩21,816 | ₩21,735 | ₩21,749 | +0.06% | 2.9만 |
|---|
| 2026.08.13 | ₩21,722 | ₩21,816 | ₩21,722 | ₩21,775 | +0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩21,668 | ₩21,829 | ₩21,574 | ₩21,749 | +0.37% | 2.1만 |
|---|
| 2026.08.11 | ₩21,440 | ₩21,641 | ₩21,440 | ₩21,641 | +0.94% | 1.8만 |
|---|
| 2026.08.10 | ₩21,507 | ₩21,639 | ₩21,320 | ₩21,507 | 0.00% | 7.9만 |
|---|
| 2026.08.07 | ₩21,601 | ₩21,635 | ₩21,387 | ₩21,387 | -0.99% | 2만 |
|---|
| 2026.08.06 | ₩21,601 | ₩21,722 | ₩21,574 | ₩21,574 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩21,641 | ₩21,682 | ₩21,601 | ₩21,601 | -0.19% | 1.3만 |
|---|
| 2026.08.04 | ₩21,762 | ₩21,762 | ₩21,628 | ₩21,668 | -0.43% | 1.5만 |
|---|
| 2026.08.03 | ₩21,762 | ₩21,842 | ₩21,615 | ₩21,641 | -0.55% | 7.6만 |
|---|
| 2026.07.31 | ₩21,816 | ₩21,909 | ₩21,762 | ₩21,775 | -0.18% | 7.2만 |
|---|
| 2026.07.30 | ₩21,789 | ₩21,909 | ₩21,775 | ₩21,883 | +0.43% | 2.8만 |
|---|
| 2026.07.29 | ₩21,762 | ₩21,983 | ₩21,749 | ₩21,816 | +0.25% | 4.4만 |
|---|
| 2026.07.28 | ₩21,842 | ₩21,963 | ₩21,842 | ₩21,862 | +0.09% | 3.1만 |
|---|
| 2026.07.27 | ₩21,816 | ₩21,869 | ₩21,708 | ₩21,802 | -0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩21,775 | ₩21,909 | ₩21,695 | ₩21,708 | -0.31% | 3.5만 |
|---|
| 2026.07.23 | ₩21,775 | ₩21,775 | ₩21,682 | ₩21,708 | -0.31% | 6.5만 |
|---|
| 2026.07.22 | ₩21,708 | ₩21,842 | ₩21,708 | ₩21,789 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩21,842 | ₩21,842 | ₩21,708 | ₩21,735 | -0.49% | 2.2만 |
|---|
| 2026.07.20 | ₩21,722 | ₩21,842 | ₩21,722 | ₩21,775 | +0.25% | 5.5만 |
|---|
| 2026.07.17 | ₩21,762 | ₩21,816 | ₩21,708 | ₩21,762 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩21,775 | ₩21,829 | ₩21,703 | ₩21,769 | -0.03% | 2.7만 |
|---|
| 2026.07.15 | ₩21,682 | ₩21,816 | ₩21,682 | ₩21,775 | +0.43% | 2만 |
|---|
| 2026.07.14 | ₩21,668 | ₩21,749 | ₩21,655 | ₩21,668 | 0.00% | 2.3만 |
|---|
| 2026.07.13 | ₩21,749 | ₩21,749 | ₩21,641 | ₩21,655 | -0.43% | 5.4만 |
|---|
| 2026.07.10 | ₩21,749 | ₩21,909 | ₩21,708 | ₩21,749 | 0.00% | 3.7만 |
|---|
| 2026.07.09 | ₩21,775 | ₩21,896 | ₩21,739 | ₩21,896 | +0.55% | 1.1만 |
|---|
| 2026.07.08 | ₩21,735 | ₩21,842 | ₩21,708 | ₩21,775 | +0.18% | 1.9만 |
|---|
| 2026.07.07 | ₩21,762 | ₩21,829 | ₩21,762 | ₩21,802 | +0.18% | 1.4만 |
|---|
| 2026.07.06 | ₩21,708 | ₩21,829 | ₩21,695 | ₩21,809 | +0.46% | 2만 |
|---|
| 2026.07.02 | ₩21,762 | ₩21,909 | ₩21,695 | ₩21,708 | -0.25% | 2만 |
|---|
| 2026.07.01 | ₩21,655 | ₩21,838 | ₩21,655 | ₩21,775 | +0.56% | 1.6만 |
|---|
| 2026.06.30 | ₩21,829 | ₩21,829 | ₩21,641 | ₩21,695 | -0.61% | 14.3만 |
|---|
| 2026.06.29 | ₩21,695 | ₩21,829 | ₩21,690 | ₩21,802 | +0.49% | 4.7만 |
|---|
| 2026.06.26 | ₩21,641 | ₩21,762 | ₩21,641 | ₩21,749 | +0.50% | 5.4만 |
|---|
| 2026.06.25 | ₩21,802 | ₩21,802 | ₩21,722 | ₩21,762 | -0.18% | 11.3만 |
|---|
| 2026.06.24 | ₩21,775 | ₩21,842 | ₩21,769 | ₩21,802 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩21,708 | ₩21,896 | ₩21,708 | ₩21,802 | +0.43% | 22만 |
|---|
| 2026.06.22 | ₩21,883 | ₩21,976 | ₩21,775 | ₩21,775 | -0.49% | 4.3만 |
|---|
| 2026.06.18 | ₩21,909 | ₩21,963 | ₩21,857 | ₩21,950 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩21,896 | ₩22,017 | ₩21,883 | ₩21,909 | +0.06% | 6.5만 |
|---|
| 2026.06.16 | ₩21,862 | ₩22,003 | ₩21,829 | ₩21,990 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩21,682 | ₩21,950 | ₩21,588 | ₩21,909 | +1.05% | 6.1만 |
|---|
| 2026.06.12 | ₩21,896 | ₩22,017 | ₩21,896 | ₩21,950 | +0.24% | 2.8만 |
|---|
| 2026.06.11 | ₩21,775 | ₩22,017 | ₩21,775 | ₩21,976 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩21,722 | ₩21,829 | ₩21,722 | ₩21,762 | +0.19% | 1.8만 |
|---|
| 2026.06.09 | ₩21,775 | ₩21,923 | ₩21,775 | ₩21,775 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩21,842 | ₩21,883 | ₩21,775 | ₩21,775 | -0.31% | 3.9만 |
|---|
| 2026.06.05 | ₩21,775 | ₩21,775 | ₩21,624 | ₩21,735 | -0.18% | 1.9만 |
|---|
| 2026.06.04 | ₩21,641 | ₩21,909 | ₩21,641 | ₩21,816 | +0.80% | 1.2만 |
|---|
| 2026.06.03 | ₩21,735 | ₩21,749 | ₩21,574 | ₩21,688 | -0.22% | 2.4만 |
|---|
| 2026.06.02 | ₩21,722 | ₩21,883 | ₩21,722 | ₩21,816 | +0.43% | 1만 |
|---|
| 2026.06.01 | ₩21,789 | ₩21,869 | ₩21,708 | ₩21,775 | -0.06% | 2만 |
|---|
| 2026.05.29 | ₩21,936 | ₩21,936 | ₩21,735 | ₩21,735 | -0.92% | 2만 |
|---|
| 2026.05.28 | ₩21,842 | ₩21,950 | ₩21,842 | ₩21,856 | +0.06% | 1.6만 |
|---|
| 2026.05.27 | ₩21,950 | ₩21,950 | ₩21,816 | ₩21,842 | -0.49% | 1.9만 |
|---|
| 2026.05.26 | ₩21,923 | ₩22,030 | ₩21,838 | ₩21,856 | -0.31% | 2만 |
|---|
| 2026.05.22 | ₩21,909 | ₩21,950 | ₩21,789 | ₩21,869 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩21,869 | ₩22,155 | ₩21,749 | ₩21,856 | -0.06% | 2.2만 |
|---|
| 2026.05.20 | ₩21,856 | ₩22,066 | ₩21,856 | ₩21,950 | +0.43% | 1.2만 |
|---|
| 2026.05.19 | ₩21,909 | ₩21,976 | ₩21,829 | ₩21,856 | -0.24% | 2.2만 |
|---|
| 2026.05.18 | ₩22,057 | ₩22,110 | ₩21,775 | ₩22,003 | -0.24% | 3.8만 |
|---|
| 2026.05.15 | ₩22,137 | ₩22,137 | ₩22,043 | ₩22,057 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,378 | ₩22,445 | ₩22,224 | ₩22,271 | -0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩22,244 | ₩22,445 | ₩22,244 | ₩22,445 | +0.90% | 5.7천 |
|---|
| 2026.05.12 | ₩22,392 | ₩22,479 | ₩22,271 | ₩22,392 | 0.00% | 2만 |
|---|
| 2026.05.11 | ₩22,546 | ₩22,673 | ₩22,447 | ₩22,578 | +0.14% | 9.6천 |
|---|
| 2026.05.08 | ₩22,378 | ₩22,727 | ₩22,378 | ₩22,673 | +1.32% | 3만 |
|---|
| 2026.05.07 | ₩22,365 | ₩22,432 | ₩22,311 | ₩22,378 | +0.06% | 1.7만 |
|---|
| 2026.05.06 | ₩22,338 | ₩22,539 | ₩22,285 | ₩22,311 | -0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩22,445 | ₩22,526 | ₩22,325 | ₩22,325 | -0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩22,633 | ₩22,633 | ₩22,311 | ₩22,472 | -0.71% | 2.4만 |
|---|
| 2026.05.01 | ₩22,687 | ₩22,780 | ₩22,606 | ₩22,633 | -0.24% | 1.4만 |
|---|
| 2026.04.30 | ₩22,713 | ₩22,807 | ₩22,579 | ₩22,754 | +0.18% | 2.7만 |
|---|
| 2026.04.29 | ₩22,539 | ₩22,700 | ₩22,539 | ₩22,646 | +0.48% | 2.7만 |
|---|
| 2026.04.28 | ₩22,539 | ₩22,646 | ₩22,539 | ₩22,633 | +0.42% | 5천 |
|---|
| 2026.04.27 | ₩22,754 | ₩22,754 | ₩22,633 | ₩22,633 | -0.53% | 2.8만 |
|---|
| 2026.04.24 | ₩22,807 | ₩22,847 | ₩22,700 | ₩22,754 | -0.24% | 1.3만 |
|---|
| 2026.04.23 | ₩22,579 | ₩22,888 | ₩22,579 | ₩22,794 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩22,472 | ₩22,780 | ₩22,472 | ₩22,740 | +1.19% | 2.3만 |
|---|
| 2026.04.21 | ₩22,660 | ₩22,666 | ₩22,445 | ₩22,445 | -0.95% | 1.4만 |
|---|
| 2026.04.20 | ₩22,606 | ₩22,646 | ₩22,392 | ₩22,606 | 0.00% | 9.8천 |
|---|
| 2026.04.17 | ₩22,553 | ₩22,579 | ₩22,070 | ₩22,566 | +0.06% | 2.4만 |
|---|
| 2026.04.16 | ₩22,620 | ₩22,620 | ₩22,311 | ₩22,392 | -1.01% | 1.5만 |
|---|
| 2026.04.15 | ₩22,633 | ₩22,633 | ₩22,526 | ₩22,566 | -0.30% | 7천 |
|---|
| 2026.04.14 | ₩22,499 | ₩22,727 | ₩22,345 | ₩22,633 | +0.60% | 2.7만 |
|---|
| 2026.04.13 | ₩22,124 | ₩22,499 | ₩22,057 | ₩22,499 | +1.70% | 3.2만 |
|---|
| 2026.04.10 | ₩22,110 | ₩22,191 | ₩22,043 | ₩22,124 | +0.06% | 1만 |
|---|
| 2026.04.09 | ₩21,722 | ₩22,070 | ₩21,708 | ₩22,030 | +1.42% | 2.3만 |
|---|
| 2026.04.08 | ₩21,842 | ₩22,133 | ₩21,708 | ₩21,722 | -0.55% | 1.8만 |
|---|
| 2026.04.07 | ₩21,762 | ₩21,762 | ₩21,548 | ₩21,641 | -0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩21,762 | ₩21,775 | ₩21,561 | ₩21,762 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩21,521 | ₩21,708 | ₩21,494 | ₩21,708 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩21,507 | ₩21,742 | ₩21,507 | ₩21,615 | +0.50% | 1.7만 |
|---|
| 2026.03.31 | ₩21,829 | ₩21,963 | ₩21,253 | ₩21,440 | -1.78% | 19.9만 |
|---|
| 2026.03.30 | ₩21,802 | ₩21,903 | ₩21,682 | ₩21,789 | -0.06% | 1.9만 |
|---|
| 2026.03.27 | ₩21,521 | ₩21,856 | ₩21,521 | ₩21,762 | +1.12% | 5.1만 |
|---|
| 2026.03.26 | ₩22,070 | ₩22,283 | ₩21,387 | ₩21,668 | -1.82% | 9.6만 |
|---|
| 2026.03.25 | ₩22,539 | ₩22,620 | ₩22,271 | ₩22,285 | -1.13% | 9.1천 |
|---|
| 2026.03.24 | ₩22,512 | ₩22,512 | ₩22,368 | ₩22,405 | -0.48% | 1만 |
|---|
| 2026.03.23 | ₩22,392 | ₩22,633 | ₩22,378 | ₩22,620 | +1.02% | 1만 |
|---|
| 2026.03.20 | ₩22,445 | ₩22,452 | ₩22,191 | ₩22,419 | -0.12% | 4만 |
|---|
| 2026.03.19 | ₩22,780 | ₩22,955 | ₩22,432 | ₩22,486 | -1.29% | 4.2만 |
|---|
| 2026.03.18 | ₩22,928 | ₩23,048 | ₩22,796 | ₩22,861 | -0.29% | 1.1만 |
|---|
| 2026.03.17 | ₩22,968 | ₩23,089 | ₩22,847 | ₩22,888 | -0.35% | 1.5만 |
|---|
| 2026.03.16 | ₩22,968 | ₩23,082 | ₩22,834 | ₩22,928 | -0.18% | 2.1만 |
|---|
| 2026.03.13 | ₩23,249 | ₩23,249 | ₩22,827 | ₩22,941 | -1.33% | 2.6만 |
|---|
| 2026.03.12 | ₩23,544 | ₩23,611 | ₩23,370 | ₩23,491 | -0.23% | 5만 |
|---|
| 2026.03.11 | ₩23,517 | ₩23,651 | ₩23,517 | ₩23,584 | +0.28% | 12.6만 |
|---|
| 2026.03.10 | ₩23,370 | ₩23,531 | ₩23,343 | ₩23,504 | +0.57% | 10.4만 |
|---|
| 2026.03.09 | ₩23,357 | ₩23,457 | ₩23,290 | ₩23,370 | +0.06% | 2.8만 |
|---|
| 2026.03.06 | ₩23,517 | ₩23,517 | ₩23,276 | ₩23,357 | -0.68% | 4.9만 |
|---|
| 2026.03.05 | ₩23,504 | ₩23,558 | ₩23,430 | ₩23,531 | +0.11% | 1.8만 |
|---|
| 2026.03.04 | ₩23,383 | ₩23,531 | ₩23,383 | ₩23,450 | +0.29% | 1.9만 |
|---|
| 2026.03.03 | ₩23,692 | ₩23,718 | ₩23,290 | ₩23,370 | -1.36% | 2.3만 |
|---|
| 2026.03.02 | ₩23,511 | ₩23,839 | ₩23,511 | ₩23,732 | +0.94% | 2.5만 |
|---|
| 2026.02.27 | ₩23,477 | ₩23,611 | ₩23,229 | ₩23,571 | +0.40% | 16.6만 |
|---|
| 2026.02.26 | ₩23,517 | ₩23,558 | ₩23,363 | ₩23,517 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩23,437 | ₩23,491 | ₩23,330 | ₩23,477 | +0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,249 | ₩23,437 | ₩23,209 | ₩23,424 | +0.75% | 3.2만 |
|---|
| 2026.02.23 | ₩23,678 | ₩23,705 | ₩23,102 | ₩23,263 | -1.75% | 2.6만 |
|---|
| 2026.02.20 | ₩23,759 | ₩23,839 | ₩23,625 | ₩23,638 | -0.51% | 1.6만 |
|---|
| 2026.02.19 | ₩23,866 | ₩23,893 | ₩23,625 | ₩23,785 | -0.34% | 2.5만 |
|---|
| 2026.02.18 | ₩23,893 | ₩24,065 | ₩23,839 | ₩23,946 | +0.22% | 3.6만 |
|---|
| 2026.02.17 | ₩23,705 | ₩23,960 | ₩23,584 | ₩23,960 | +1.07% | 3.4만 |
|---|
| 2026.02.13 | ₩23,544 | ₩23,705 | ₩23,544 | ₩23,692 | +0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩23,611 | ₩23,611 | ₩23,424 | ₩23,611 | 0.00% | 3.6만 |
|---|
| 2026.02.11 | ₩23,544 | ₩23,571 | ₩23,450 | ₩23,517 | -0.11% | 1.3만 |
|---|
| 2026.02.10 | ₩23,558 | ₩23,558 | ₩23,477 | ₩23,537 | -0.09% | 7.9만 |
|---|
| 2026.02.09 | ₩23,544 | ₩23,558 | ₩23,397 | ₩23,517 | -0.11% | 9.7만 |
|---|
| 2026.02.06 | ₩23,477 | ₩23,558 | ₩23,405 | ₩23,491 | +0.06% | 5.2만 |
|---|
| 2026.02.05 | ₩23,383 | ₩23,477 | ₩23,290 | ₩23,450 | +0.29% | 4.2만 |
|---|
| 2026.02.04 | ₩23,464 | ₩23,491 | ₩23,330 | ₩23,397 | -0.29% | 2.4만 |
|---|
| 2026.02.03 | ₩23,517 | ₩23,517 | ₩23,357 | ₩23,464 | -0.23% | 2.6만 |
|---|
| 2026.02.02 | ₩23,531 | ₩23,531 | ₩23,402 | ₩23,477 | -0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩23,424 | ₩23,504 | ₩23,370 | ₩23,464 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩23,424 | ₩23,477 | ₩23,383 | ₩23,464 | +0.17% | 3.5만 |
|---|
| 2026.01.28 | ₩23,517 | ₩23,544 | ₩23,249 | ₩23,424 | -0.40% | 9.2만 |
|---|
| 2026.01.27 | ₩23,504 | ₩23,558 | ₩23,397 | ₩23,517 | +0.06% | 14.5만 |
|---|
| 2026.01.26 | ₩23,638 | ₩23,732 | ₩23,424 | ₩23,450 | -0.79% | 11.1만 |
|---|
| 2026.01.23 | ₩23,571 | ₩23,718 | ₩23,383 | ₩23,584 | +0.06% | 36.6만 |
|---|
| 2026.01.22 | ₩23,544 | ₩23,651 | ₩23,477 | ₩23,517 | -0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩23,410 | ₩23,571 | ₩23,263 | ₩23,531 | +0.52% | 1.9만 |
|---|
| 2026.01.20 | ₩23,383 | ₩23,437 | ₩23,156 | ₩23,437 | +0.23% | 3.7만 |
|---|
| 2026.01.16 | ₩23,531 | ₩23,571 | ₩23,437 | ₩23,558 | +0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩23,517 | ₩23,718 | ₩23,433 | ₩23,625 | +0.46% | 1.9만 |
|---|
| 2026.01.14 | ₩23,531 | ₩23,638 | ₩23,397 | ₩23,558 | +0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩23,638 | ₩23,638 | ₩23,383 | ₩23,571 | -0.28% | 2.1만 |
|---|
| 2026.01.12 | ₩23,450 | ₩23,625 | ₩23,249 | ₩23,571 | +0.51% | 2.6만 |
|---|
| 2026.01.09 | ₩23,450 | ₩23,584 | ₩23,397 | ₩23,571 | +0.51% | 4.3만 |
|---|
| 2026.01.08 | ₩23,477 | ₩23,611 | ₩23,477 | ₩23,491 | +0.06% | 1.9만 |
|---|
| 2026.01.07 | ₩23,651 | ₩23,651 | ₩23,504 | ₩23,611 | -0.17% | 1.7만 |
|---|
| 2026.01.06 | ₩23,678 | ₩23,692 | ₩23,343 | ₩23,611 | -0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩23,678 | ₩23,906 | ₩23,638 | ₩23,678 | 0.00% | 3.6만 |
|---|
| 2026.01.02 | ₩23,504 | ₩23,799 | ₩23,450 | ₩23,745 | +1.03% | 3.2만 |
|---|
| 2025.12.31 | ₩23,223 | ₩23,410 | ₩23,184 | ₩23,410 | +0.81% | 2.4만 |
|---|
| 2025.12.30 | ₩23,209 | ₩23,370 | ₩23,196 | ₩23,330 | +0.52% | 1.9만 |
|---|
| 2025.12.29 | ₩23,115 | ₩23,303 | ₩23,103 | ₩23,249 | +0.58% | 3.5만 |
|---|
| 2025.12.26 | ₩23,156 | ₩23,263 | ₩23,146 | ₩23,196 | +0.17% | 1.8만 |
|---|
| 2025.12.24 | ₩23,129 | ₩23,142 | ₩23,063 | ₩23,129 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩23,236 | ₩23,249 | ₩22,988 | ₩23,062 | -0.75% | 4만 |
|---|
| 2025.12.22 | ₩23,410 | ₩23,437 | ₩23,209 | ₩23,236 | -0.74% | 3.9만 |
|---|
| 2025.12.19 | ₩23,370 | ₩23,457 | ₩23,303 | ₩23,383 | +0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩23,410 | ₩23,517 | ₩23,370 | ₩23,450 | +0.17% | 2.6만 |
|---|
| 2025.12.17 | ₩23,343 | ₩23,424 | ₩23,276 | ₩23,330 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩23,249 | ₩23,450 | ₩23,249 | ₩23,450 | +0.86% | 3.1만 |
|---|
| 2025.12.15 | ₩23,316 | ₩23,410 | ₩23,283 | ₩23,330 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,718 | ₩23,718 | ₩23,555 | ₩23,692 | -0.11% | 3.1만 |
|---|
| 2025.12.11 | ₩23,424 | ₩23,960 | ₩23,424 | ₩23,799 | +1.60% | 12.5만 |
|---|
| 2025.12.10 | ₩23,330 | ₩23,464 | ₩23,223 | ₩23,383 | +0.23% | 2.9만 |
|---|
| 2025.12.09 | ₩23,276 | ₩23,370 | ₩23,249 | ₩23,303 | +0.12% | 15.8만 |
|---|
| 2025.12.08 | ₩23,182 | ₩23,263 | ₩23,075 | ₩23,182 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩23,236 | ₩23,362 | ₩23,089 | ₩23,129 | -0.46% | 6.3만 |
|---|
| 2025.12.04 | ₩23,303 | ₩23,397 | ₩23,196 | ₩23,236 | -0.29% | 5만 |
|---|
| 2025.12.03 | ₩23,236 | ₩23,357 | ₩23,236 | ₩23,316 | +0.35% | 2.3만 |
|---|
| 2025.12.02 | ₩23,290 | ₩23,290 | ₩23,142 | ₩23,209 | -0.35% | 1.1만 |
|---|
| 2025.12.01 | ₩23,249 | ₩23,302 | ₩23,115 | ₩23,209 | -0.17% | 4만 |
|---|
| 2025.11.28 | ₩23,477 | ₩23,477 | ₩23,357 | ₩23,357 | -0.51% | 1.4만 |
|---|
| 2025.11.26 | ₩23,424 | ₩23,464 | ₩23,330 | ₩23,370 | -0.23% | 2.3만 |
|---|
| 2025.11.25 | ₩23,316 | ₩23,450 | ₩23,156 | ₩23,343 | +0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩23,156 | ₩23,343 | ₩23,050 | ₩23,276 | +0.52% | 1.9만 |
|---|
| 2025.11.21 | ₩23,035 | ₩23,236 | ₩22,888 | ₩23,102 | +0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩23,196 | ₩23,330 | ₩22,794 | ₩22,955 | -1.04% | 6.3만 |
|---|
| 2025.11.19 | ₩23,196 | ₩23,397 | ₩23,008 | ₩23,102 | -0.40% | 6.8만 |
|---|
| 2025.11.18 | ₩23,410 | ₩23,478 | ₩23,115 | ₩23,182 | -0.97% | 9.9만 |
|---|
| 2025.11.17 | ₩23,785 | ₩23,796 | ₩23,276 | ₩23,504 | -1.18% | 5.6만 |
|---|
| 2025.11.14 | ₩23,759 | ₩23,880 | ₩23,745 | ₩23,785 | +0.11% | 3.4만 |
|---|
| 2025.11.13 | ₩24,214 | ₩24,214 | ₩23,832 | ₩23,866 | -1.44% | 2.6만 |
|---|
| 2025.11.12 | ₩24,388 | ₩24,429 | ₩24,107 | ₩24,187 | -0.82% | 2.2만 |
|---|
| 2025.11.11 | ₩24,388 | ₩24,482 | ₩24,281 | ₩24,375 | -0.05% | 3.3만 |
|---|
| 2025.11.10 | ₩24,187 | ₩24,375 | ₩24,147 | ₩24,335 | +0.61% | 4.2만 |
|---|
| 2025.11.07 | ₩24,147 | ₩24,161 | ₩23,986 | ₩24,147 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩24,000 | ₩24,254 | ₩23,745 | ₩24,147 | +0.61% | 3.2만 |
|---|
| 2025.11.05 | ₩23,839 | ₩24,053 | ₩23,839 | ₩23,933 | +0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩23,852 | ₩23,879 | ₩23,692 | ₩23,839 | -0.06% | 9.6만 |
|---|
| 2025.11.03 | ₩24,268 | ₩24,281 | ₩23,852 | ₩23,919 | -1.44% | 5.9만 |
|---|
| 2025.10.31 | ₩24,509 | ₩24,509 | ₩24,187 | ₩24,187 | -1.31% | 3.1만 |
|---|
| 2025.10.30 | ₩24,603 | ₩24,603 | ₩24,388 | ₩24,388 | -0.87% | 2.6만 |
|---|
| 2025.10.29 | ₩24,723 | ₩24,723 | ₩24,522 | ₩24,522 | -0.81% | 7.8천 |
|---|
| 2025.10.28 | ₩24,804 | ₩24,804 | ₩24,643 | ₩24,643 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩24,563 | ₩24,764 | ₩24,563 | ₩24,697 | +0.55% | 1.3만 |
|---|
| 2025.10.24 | ₩24,603 | ₩24,643 | ₩24,509 | ₩24,589 | -0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩24,589 | ₩24,643 | ₩24,442 | ₩24,455 | -0.54% | 1.1만 |
|---|
| 2025.10.22 | ₩24,697 | ₩24,790 | ₩24,576 | ₩24,589 | -0.43% | 1.9만 |
|---|
| 2025.10.21 | ₩24,817 | ₩24,938 | ₩24,790 | ₩24,790 | -0.11% | 8.3천 |
|---|
| 2025.10.20 | ₩24,723 | ₩24,817 | ₩24,654 | ₩24,723 | 0.00% | 5.6천 |
|---|
| 2025.10.17 | ₩24,589 | ₩24,656 | ₩24,308 | ₩24,589 | 0.00% | 2.4만 |
|---|
| 2025.10.16 | ₩24,898 | ₩24,898 | ₩24,589 | ₩24,630 | -1.08% | 5.2천 |
|---|
| 2025.10.15 | ₩24,804 | ₩24,911 | ₩24,697 | ₩24,764 | -0.16% | 1.2만 |
|---|
| 2025.10.14 | ₩24,790 | ₩24,857 | ₩24,549 | ₩24,683 | -0.43% | 12만 |
|---|
| 2025.10.13 | ₩24,630 | ₩24,831 | ₩24,569 | ₩24,817 | +0.76% | 1.1만 |
|---|
| 2025.10.10 | ₩24,750 | ₩24,884 | ₩24,522 | ₩24,616 | -0.54% | 1.9만 |
|---|