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 | ₩20,794 | ₩20,821 | ₩20,621 | ₩20,688 | -0.51% | 2.4만 |
| 2026.10.08 | ₩20,607 | ₩20,721 | ₩20,554 | ₩20,721 | +0.55% | 2.6만 |
| 2026.10.07 | ₩20,474 | ₩20,621 | ₩20,474 | ₩20,607 | +0.65% | 2.7만 |
| 2026.10.06 | ₩20,461 | ₩20,995 | ₩20,461 | ₩20,634 | +0.85% | 3.4만 |
| 2026.10.05 | ₩20,341 | ₩20,701 | ₩20,334 | ₩20,607 | +1.31% | 3.1만 |
| 2026.10.02 | ₩20,581 | ₩21,087 | ₩20,341 | ₩20,367 | -1.04% | 2만 |
| 2026.10.01 | ₩20,180 | ₩20,631 | ₩20,114 | ₩20,514 | +1.65% | 3.8만 |
| 2026.09.30 | ₩20,180 | ₩20,894 | ₩20,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,247 |
| +0.33% |
| 10.8만 |
| 2026.09.29 | ₩20,527 | ₩20,708 | ₩20,064 | ₩20,180 | -1.69% | 2.4만 |
|---|
| 2026.09.28 | ₩20,688 | ₩20,954 | ₩20,367 | ₩20,461 | -1.10% | 2.2만 |
|---|
| 2026.09.25 | ₩20,914 | ₩21,001 | ₩20,647 | ₩20,701 | -1.02% | 1.7만 |
|---|
| 2026.09.24 | ₩20,848 | ₩21,075 | ₩20,748 | ₩20,901 | +0.26% | 3.8만 |
|---|
| 2026.09.23 | ₩20,688 | ₩20,968 | ₩20,688 | ₩20,914 | +1.10% | 5.1만 |
|---|
| 2026.09.22 | ₩20,901 | ₩21,021 | ₩20,728 | ₩20,728 | -0.83% | 1.9만 |
|---|
| 2026.09.21 | ₩20,968 | ₩21,315 | ₩20,754 | ₩20,848 | -0.57% | 2.1만 |
|---|
| 2026.09.18 | ₩20,741 | ₩21,141 | ₩20,741 | ₩21,021 | +1.35% | 2만 |
|---|
| 2026.09.17 | ₩20,914 | ₩21,088 | ₩20,734 | ₩20,741 | -0.83% | 1.2만 |
|---|
| 2026.09.16 | ₩20,821 | ₩21,108 | ₩20,768 | ₩20,821 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩20,714 | ₩21,008 | ₩20,688 | ₩20,781 | +0.32% | 6.4만 |
|---|
| 2026.09.14 | ₩21,115 | ₩21,155 | ₩21,048 | ₩21,101 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩21,101 | ₩21,268 | ₩21,101 | ₩21,141 | +0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩21,061 | ₩21,140 | ₩21,021 | ₩21,048 | -0.06% | 2.2만 |
|---|
| 2026.09.09 | ₩21,115 | ₩21,208 | ₩21,088 | ₩21,088 | -0.13% | 5.7만 |
|---|
| 2026.09.08 | ₩21,342 | ₩21,475 | ₩21,195 | ₩21,208 | -0.63% | 3.9만 |
|---|
| 2026.09.04 | ₩21,221 | ₩21,488 | ₩21,221 | ₩21,488 | +1.26% | 3.3만 |
|---|
| 2026.09.03 | ₩21,382 | ₩21,636 | ₩21,221 | ₩21,221 | -0.75% | 2.5만 |
|---|
| 2026.09.02 | ₩21,368 | ₩21,729 | ₩21,368 | ₩21,368 | 0.00% | 2.1만 |
|---|
| 2026.09.01 | ₩21,475 | ₩21,487 | ₩21,355 | ₩21,408 | -0.31% | 2.5만 |
|---|
| 2026.08.31 | ₩21,542 | ₩21,729 | ₩21,355 | ₩21,595 | +0.25% | 3.9만 |
|---|
| 2026.08.28 | ₩21,488 | ₩21,729 | ₩21,368 | ₩21,395 | -0.43% | 2.2만 |
|---|
| 2026.08.27 | ₩21,582 | ₩21,697 | ₩21,435 | ₩21,488 | -0.43% | 2.3만 |
|---|
| 2026.08.26 | ₩21,555 | ₩21,582 | ₩21,435 | ₩21,488 | -0.31% | 2.2만 |
|---|
| 2026.08.25 | ₩21,715 | ₩21,715 | ₩21,488 | ₩21,582 | -0.61% | 3.7만 |
|---|
| 2026.08.24 | ₩21,462 | ₩21,686 | ₩21,422 | ₩21,555 | +0.44% | 1.4만 |
|---|
| 2026.08.21 | ₩21,502 | ₩21,635 | ₩21,431 | ₩21,431 | -0.33% | 9.1천 |
|---|
| 2026.08.20 | ₩21,555 | ₩21,628 | ₩21,488 | ₩21,608 | +0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩21,608 | ₩21,729 | ₩21,528 | ₩21,622 | +0.06% | 4.6만 |
|---|
| 2026.08.18 | ₩21,488 | ₩21,687 | ₩21,488 | ₩21,675 | +0.87% | 2.4만 |
|---|
| 2026.08.17 | ₩21,649 | ₩21,729 | ₩21,515 | ₩21,582 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩21,649 | ₩21,729 | ₩21,649 | ₩21,662 | +0.06% | 2.9만 |
|---|
| 2026.08.13 | ₩21,635 | ₩21,729 | ₩21,635 | ₩21,689 | +0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩21,582 | ₩21,742 | ₩21,488 | ₩21,662 | +0.37% | 2.1만 |
|---|
| 2026.08.11 | ₩21,355 | ₩21,555 | ₩21,355 | ₩21,555 | +0.94% | 1.8만 |
|---|
| 2026.08.10 | ₩21,422 | ₩21,552 | ₩21,235 | ₩21,422 | 0.00% | 7.9만 |
|---|
| 2026.08.07 | ₩21,515 | ₩21,548 | ₩21,301 | ₩21,301 | -0.99% | 2만 |
|---|
| 2026.08.06 | ₩21,515 | ₩21,635 | ₩21,488 | ₩21,488 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩21,555 | ₩21,595 | ₩21,515 | ₩21,515 | -0.19% | 1.3만 |
|---|
| 2026.08.04 | ₩21,675 | ₩21,675 | ₩21,542 | ₩21,582 | -0.43% | 1.5만 |
|---|
| 2026.08.03 | ₩21,675 | ₩21,755 | ₩21,528 | ₩21,555 | -0.55% | 7.6만 |
|---|
| 2026.07.31 | ₩21,729 | ₩21,822 | ₩21,675 | ₩21,689 | -0.18% | 7.2만 |
|---|
| 2026.07.30 | ₩21,702 | ₩21,822 | ₩21,689 | ₩21,795 | +0.43% | 2.8만 |
|---|
| 2026.07.29 | ₩21,675 | ₩21,895 | ₩21,662 | ₩21,729 | +0.25% | 4.4만 |
|---|
| 2026.07.28 | ₩21,755 | ₩21,875 | ₩21,755 | ₩21,775 | +0.09% | 3.1만 |
|---|
| 2026.07.27 | ₩21,729 | ₩21,782 | ₩21,622 | ₩21,715 | -0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩21,689 | ₩21,822 | ₩21,608 | ₩21,622 | -0.31% | 3.5만 |
|---|
| 2026.07.23 | ₩21,689 | ₩21,689 | ₩21,595 | ₩21,622 | -0.31% | 6.5만 |
|---|
| 2026.07.22 | ₩21,622 | ₩21,755 | ₩21,622 | ₩21,702 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩21,755 | ₩21,755 | ₩21,622 | ₩21,649 | -0.49% | 2.2만 |
|---|
| 2026.07.20 | ₩21,635 | ₩21,755 | ₩21,635 | ₩21,689 | +0.25% | 5.5만 |
|---|
| 2026.07.17 | ₩21,675 | ₩21,729 | ₩21,622 | ₩21,675 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩21,689 | ₩21,742 | ₩21,616 | ₩21,682 | -0.03% | 2.7만 |
|---|
| 2026.07.15 | ₩21,595 | ₩21,729 | ₩21,595 | ₩21,689 | +0.43% | 2만 |
|---|
| 2026.07.14 | ₩21,582 | ₩21,662 | ₩21,568 | ₩21,582 | 0.00% | 2.3만 |
|---|
| 2026.07.13 | ₩21,662 | ₩21,662 | ₩21,555 | ₩21,568 | -0.43% | 5.4만 |
|---|
| 2026.07.10 | ₩21,662 | ₩21,822 | ₩21,622 | ₩21,662 | 0.00% | 3.7만 |
|---|
| 2026.07.09 | ₩21,689 | ₩21,809 | ₩21,653 | ₩21,809 | +0.55% | 1.1만 |
|---|
| 2026.07.08 | ₩21,649 | ₩21,755 | ₩21,622 | ₩21,689 | +0.18% | 1.9만 |
|---|
| 2026.07.07 | ₩21,675 | ₩21,742 | ₩21,675 | ₩21,715 | +0.18% | 1.4만 |
|---|
| 2026.07.06 | ₩21,622 | ₩21,742 | ₩21,608 | ₩21,722 | +0.46% | 2만 |
|---|
| 2026.07.02 | ₩21,675 | ₩21,822 | ₩21,608 | ₩21,622 | -0.25% | 2만 |
|---|
| 2026.07.01 | ₩21,568 | ₩21,751 | ₩21,568 | ₩21,689 | +0.56% | 1.6만 |
|---|
| 2026.06.30 | ₩21,742 | ₩21,742 | ₩21,555 | ₩21,608 | -0.61% | 14.3만 |
|---|
| 2026.06.29 | ₩21,608 | ₩21,742 | ₩21,603 | ₩21,715 | +0.49% | 4.7만 |
|---|
| 2026.06.26 | ₩21,555 | ₩21,675 | ₩21,555 | ₩21,662 | +0.50% | 5.4만 |
|---|
| 2026.06.25 | ₩21,715 | ₩21,715 | ₩21,635 | ₩21,675 | -0.18% | 11.3만 |
|---|
| 2026.06.24 | ₩21,689 | ₩21,755 | ₩21,682 | ₩21,715 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩21,622 | ₩21,809 | ₩21,622 | ₩21,715 | +0.43% | 22만 |
|---|
| 2026.06.22 | ₩21,795 | ₩21,889 | ₩21,689 | ₩21,689 | -0.49% | 4.3만 |
|---|
| 2026.06.18 | ₩21,822 | ₩21,875 | ₩21,770 | ₩21,862 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩21,809 | ₩21,929 | ₩21,795 | ₩21,822 | +0.06% | 6.5만 |
|---|
| 2026.06.16 | ₩21,775 | ₩21,915 | ₩21,742 | ₩21,902 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩21,595 | ₩21,862 | ₩21,502 | ₩21,822 | +1.05% | 6.1만 |
|---|
| 2026.06.12 | ₩21,809 | ₩21,929 | ₩21,809 | ₩21,862 | +0.24% | 2.8만 |
|---|
| 2026.06.11 | ₩21,689 | ₩21,929 | ₩21,689 | ₩21,889 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩21,635 | ₩21,742 | ₩21,635 | ₩21,675 | +0.19% | 1.8만 |
|---|
| 2026.06.09 | ₩21,689 | ₩21,835 | ₩21,689 | ₩21,689 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩21,755 | ₩21,795 | ₩21,689 | ₩21,689 | -0.31% | 3.9만 |
|---|
| 2026.06.05 | ₩21,689 | ₩21,689 | ₩21,538 | ₩21,649 | -0.18% | 1.9만 |
|---|
| 2026.06.04 | ₩21,555 | ₩21,822 | ₩21,555 | ₩21,729 | +0.80% | 1.2만 |
|---|
| 2026.06.03 | ₩21,649 | ₩21,662 | ₩21,488 | ₩21,602 | -0.22% | 2.4만 |
|---|
| 2026.06.02 | ₩21,635 | ₩21,795 | ₩21,635 | ₩21,729 | +0.43% | 1만 |
|---|
| 2026.06.01 | ₩21,702 | ₩21,782 | ₩21,622 | ₩21,689 | -0.06% | 2만 |
|---|
| 2026.05.29 | ₩21,849 | ₩21,849 | ₩21,649 | ₩21,649 | -0.92% | 2만 |
|---|
| 2026.05.28 | ₩21,755 | ₩21,862 | ₩21,755 | ₩21,769 | +0.06% | 1.6만 |
|---|
| 2026.05.27 | ₩21,862 | ₩21,862 | ₩21,729 | ₩21,755 | -0.49% | 1.9만 |
|---|
| 2026.05.26 | ₩21,835 | ₩21,942 | ₩21,751 | ₩21,769 | -0.31% | 2만 |
|---|
| 2026.05.22 | ₩21,822 | ₩21,862 | ₩21,702 | ₩21,782 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩21,782 | ₩22,066 | ₩21,662 | ₩21,769 | -0.06% | 2.2만 |
|---|
| 2026.05.20 | ₩21,769 | ₩21,978 | ₩21,769 | ₩21,862 | +0.43% | 1.2만 |
|---|
| 2026.05.19 | ₩21,822 | ₩21,889 | ₩21,742 | ₩21,769 | -0.24% | 2.2만 |
|---|
| 2026.05.18 | ₩21,969 | ₩22,022 | ₩21,689 | ₩21,915 | -0.24% | 3.8만 |
|---|
| 2026.05.15 | ₩22,049 | ₩22,049 | ₩21,955 | ₩21,969 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,289 | ₩22,356 | ₩22,136 | ₩22,182 | -0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩22,156 | ₩22,356 | ₩22,156 | ₩22,356 | +0.90% | 5.7천 |
|---|
| 2026.05.12 | ₩22,303 | ₩22,389 | ₩22,182 | ₩22,303 | 0.00% | 2만 |
|---|
| 2026.05.11 | ₩22,456 | ₩22,583 | ₩22,357 | ₩22,488 | +0.14% | 9.6천 |
|---|
| 2026.05.08 | ₩22,289 | ₩22,636 | ₩22,289 | ₩22,583 | +1.32% | 3만 |
|---|
| 2026.05.07 | ₩22,276 | ₩22,343 | ₩22,222 | ₩22,289 | +0.06% | 1.7만 |
|---|
| 2026.05.06 | ₩22,249 | ₩22,449 | ₩22,196 | ₩22,222 | -0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩22,356 | ₩22,436 | ₩22,236 | ₩22,236 | -0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩22,543 | ₩22,543 | ₩22,222 | ₩22,383 | -0.71% | 2.4만 |
|---|
| 2026.05.01 | ₩22,596 | ₩22,690 | ₩22,516 | ₩22,543 | -0.24% | 1.4만 |
|---|
| 2026.04.30 | ₩22,623 | ₩22,716 | ₩22,489 | ₩22,663 | +0.18% | 2.7만 |
|---|
| 2026.04.29 | ₩22,449 | ₩22,609 | ₩22,449 | ₩22,556 | +0.48% | 2.7만 |
|---|
| 2026.04.28 | ₩22,449 | ₩22,556 | ₩22,449 | ₩22,543 | +0.42% | 5천 |
|---|
| 2026.04.27 | ₩22,663 | ₩22,663 | ₩22,543 | ₩22,543 | -0.53% | 2.8만 |
|---|
| 2026.04.24 | ₩22,716 | ₩22,756 | ₩22,609 | ₩22,663 | -0.24% | 1.3만 |
|---|
| 2026.04.23 | ₩22,489 | ₩22,796 | ₩22,489 | ₩22,703 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩22,383 | ₩22,690 | ₩22,383 | ₩22,650 | +1.19% | 2.3만 |
|---|
| 2026.04.21 | ₩22,569 | ₩22,576 | ₩22,356 | ₩22,356 | -0.95% | 1.4만 |
|---|
| 2026.04.20 | ₩22,516 | ₩22,556 | ₩22,303 | ₩22,516 | 0.00% | 9.8천 |
|---|
| 2026.04.17 | ₩22,463 | ₩22,489 | ₩21,982 | ₩22,476 | +0.06% | 2.4만 |
|---|
| 2026.04.16 | ₩22,529 | ₩22,529 | ₩22,222 | ₩22,303 | -1.01% | 1.5만 |
|---|
| 2026.04.15 | ₩22,543 | ₩22,543 | ₩22,436 | ₩22,476 | -0.30% | 7천 |
|---|
| 2026.04.14 | ₩22,409 | ₩22,636 | ₩22,256 | ₩22,543 | +0.60% | 2.7만 |
|---|
| 2026.04.13 | ₩22,036 | ₩22,409 | ₩21,969 | ₩22,409 | +1.70% | 3.2만 |
|---|
| 2026.04.10 | ₩22,022 | ₩22,102 | ₩21,955 | ₩22,036 | +0.06% | 1만 |
|---|
| 2026.04.09 | ₩21,635 | ₩21,982 | ₩21,622 | ₩21,942 | +1.42% | 2.3만 |
|---|
| 2026.04.08 | ₩21,755 | ₩22,045 | ₩21,622 | ₩21,635 | -0.55% | 1.8만 |
|---|
| 2026.04.07 | ₩21,675 | ₩21,675 | ₩21,462 | ₩21,555 | -0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩21,675 | ₩21,689 | ₩21,475 | ₩21,675 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩21,435 | ₩21,622 | ₩21,408 | ₩21,622 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩21,422 | ₩21,655 | ₩21,422 | ₩21,528 | +0.50% | 1.7만 |
|---|
| 2026.03.31 | ₩21,742 | ₩21,875 | ₩21,168 | ₩21,355 | -1.78% | 19.9만 |
|---|
| 2026.03.30 | ₩21,715 | ₩21,815 | ₩21,595 | ₩21,702 | -0.06% | 1.9만 |
|---|
| 2026.03.27 | ₩21,435 | ₩21,769 | ₩21,435 | ₩21,675 | +1.12% | 5.1만 |
|---|
| 2026.03.26 | ₩21,982 | ₩22,194 | ₩21,301 | ₩21,582 | -1.82% | 9.6만 |
|---|
| 2026.03.25 | ₩22,449 | ₩22,529 | ₩22,182 | ₩22,196 | -1.13% | 9.1천 |
|---|
| 2026.03.24 | ₩22,423 | ₩22,423 | ₩22,278 | ₩22,316 | -0.48% | 1만 |
|---|
| 2026.03.23 | ₩22,303 | ₩22,543 | ₩22,289 | ₩22,529 | +1.02% | 1만 |
|---|
| 2026.03.20 | ₩22,356 | ₩22,363 | ₩22,102 | ₩22,329 | -0.12% | 4만 |
|---|
| 2026.03.19 | ₩22,690 | ₩22,863 | ₩22,343 | ₩22,396 | -1.29% | 4.2만 |
|---|
| 2026.03.18 | ₩22,836 | ₩22,956 | ₩22,706 | ₩22,770 | -0.29% | 1.1만 |
|---|
| 2026.03.17 | ₩22,876 | ₩22,997 | ₩22,756 | ₩22,796 | -0.35% | 1.5만 |
|---|
| 2026.03.16 | ₩22,876 | ₩22,990 | ₩22,743 | ₩22,836 | -0.18% | 2.1만 |
|---|
| 2026.03.13 | ₩23,157 | ₩23,157 | ₩22,736 | ₩22,850 | -1.33% | 2.6만 |
|---|
| 2026.03.12 | ₩23,450 | ₩23,517 | ₩23,277 | ₩23,397 | -0.23% | 5만 |
|---|
| 2026.03.11 | ₩23,424 | ₩23,557 | ₩23,424 | ₩23,490 | +0.28% | 12.6만 |
|---|
| 2026.03.10 | ₩23,277 | ₩23,437 | ₩23,250 | ₩23,410 | +0.57% | 10.4만 |
|---|
| 2026.03.09 | ₩23,263 | ₩23,364 | ₩23,197 | ₩23,277 | +0.06% | 2.8만 |
|---|
| 2026.03.06 | ₩23,424 | ₩23,424 | ₩23,183 | ₩23,263 | -0.68% | 4.9만 |
|---|
| 2026.03.05 | ₩23,410 | ₩23,464 | ₩23,337 | ₩23,437 | +0.11% | 1.8만 |
|---|
| 2026.03.04 | ₩23,290 | ₩23,437 | ₩23,290 | ₩23,357 | +0.29% | 1.9만 |
|---|
| 2026.03.03 | ₩23,597 | ₩23,624 | ₩23,197 | ₩23,277 | -1.36% | 2.3만 |
|---|
| 2026.03.02 | ₩23,417 | ₩23,744 | ₩23,417 | ₩23,637 | +0.94% | 2.5만 |
|---|
| 2026.02.27 | ₩23,384 | ₩23,517 | ₩23,137 | ₩23,477 | +0.40% | 16.6만 |
|---|
| 2026.02.26 | ₩23,424 | ₩23,464 | ₩23,270 | ₩23,424 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩23,344 | ₩23,397 | ₩23,237 | ₩23,384 | +0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,157 | ₩23,344 | ₩23,117 | ₩23,330 | +0.75% | 3.2만 |
|---|
| 2026.02.23 | ₩23,584 | ₩23,610 | ₩23,010 | ₩23,170 | -1.75% | 2.6만 |
|---|
| 2026.02.20 | ₩23,664 | ₩23,744 | ₩23,530 | ₩23,544 | -0.51% | 1.6만 |
|---|
| 2026.02.19 | ₩23,771 | ₩23,797 | ₩23,530 | ₩23,691 | -0.34% | 2.5만 |
|---|
| 2026.02.18 | ₩23,797 | ₩23,970 | ₩23,744 | ₩23,851 | +0.22% | 3.6만 |
|---|
| 2026.02.17 | ₩23,610 | ₩23,864 | ₩23,490 | ₩23,864 | +1.07% | 3.4만 |
|---|
| 2026.02.13 | ₩23,450 | ₩23,610 | ₩23,450 | ₩23,597 | +0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩23,517 | ₩23,517 | ₩23,330 | ₩23,517 | 0.00% | 3.6만 |
|---|
| 2026.02.11 | ₩23,450 | ₩23,477 | ₩23,357 | ₩23,424 | -0.11% | 1.3만 |
|---|
| 2026.02.10 | ₩23,464 | ₩23,464 | ₩23,384 | ₩23,444 | -0.09% | 7.9만 |
|---|
| 2026.02.09 | ₩23,450 | ₩23,464 | ₩23,304 | ₩23,424 | -0.11% | 9.7만 |
|---|
| 2026.02.06 | ₩23,384 | ₩23,464 | ₩23,312 | ₩23,397 | +0.06% | 5.2만 |
|---|
| 2026.02.05 | ₩23,290 | ₩23,384 | ₩23,197 | ₩23,357 | +0.29% | 4.2만 |
|---|
| 2026.02.04 | ₩23,370 | ₩23,397 | ₩23,237 | ₩23,304 | -0.29% | 2.4만 |
|---|
| 2026.02.03 | ₩23,424 | ₩23,424 | ₩23,263 | ₩23,370 | -0.23% | 2.6만 |
|---|
| 2026.02.02 | ₩23,437 | ₩23,437 | ₩23,309 | ₩23,384 | -0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩23,330 | ₩23,410 | ₩23,277 | ₩23,370 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩23,330 | ₩23,384 | ₩23,290 | ₩23,370 | +0.17% | 3.5만 |
|---|
| 2026.01.28 | ₩23,424 | ₩23,450 | ₩23,157 | ₩23,330 | -0.40% | 9.2만 |
|---|
| 2026.01.27 | ₩23,410 | ₩23,464 | ₩23,304 | ₩23,424 | +0.06% | 14.5만 |
|---|
| 2026.01.26 | ₩23,544 | ₩23,637 | ₩23,330 | ₩23,357 | -0.79% | 11.1만 |
|---|
| 2026.01.23 | ₩23,477 | ₩23,624 | ₩23,290 | ₩23,490 | +0.06% | 36.6만 |
|---|
| 2026.01.22 | ₩23,450 | ₩23,557 | ₩23,384 | ₩23,424 | -0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩23,317 | ₩23,477 | ₩23,170 | ₩23,437 | +0.52% | 1.9만 |
|---|
| 2026.01.20 | ₩23,290 | ₩23,344 | ₩23,063 | ₩23,344 | +0.23% | 3.7만 |
|---|
| 2026.01.16 | ₩23,437 | ₩23,477 | ₩23,344 | ₩23,464 | +0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩23,424 | ₩23,624 | ₩23,340 | ₩23,530 | +0.46% | 1.9만 |
|---|
| 2026.01.14 | ₩23,437 | ₩23,544 | ₩23,304 | ₩23,464 | +0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩23,544 | ₩23,544 | ₩23,290 | ₩23,477 | -0.28% | 2.1만 |
|---|
| 2026.01.12 | ₩23,357 | ₩23,530 | ₩23,157 | ₩23,477 | +0.51% | 2.6만 |
|---|
| 2026.01.09 | ₩23,357 | ₩23,490 | ₩23,304 | ₩23,477 | +0.51% | 4.3만 |
|---|
| 2026.01.08 | ₩23,384 | ₩23,517 | ₩23,384 | ₩23,397 | +0.06% | 1.9만 |
|---|
| 2026.01.07 | ₩23,557 | ₩23,557 | ₩23,410 | ₩23,517 | -0.17% | 1.7만 |
|---|
| 2026.01.06 | ₩23,584 | ₩23,597 | ₩23,250 | ₩23,517 | -0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩23,584 | ₩23,811 | ₩23,544 | ₩23,584 | 0.00% | 3.6만 |
|---|
| 2026.01.02 | ₩23,410 | ₩23,704 | ₩23,357 | ₩23,651 | +1.03% | 3.2만 |
|---|
| 2025.12.31 | ₩23,130 | ₩23,317 | ₩23,091 | ₩23,317 | +0.81% | 2.4만 |
|---|
| 2025.12.30 | ₩23,117 | ₩23,277 | ₩23,103 | ₩23,237 | +0.52% | 1.9만 |
|---|
| 2025.12.29 | ₩23,023 | ₩23,210 | ₩23,011 | ₩23,157 | +0.58% | 3.5만 |
|---|
| 2025.12.26 | ₩23,063 | ₩23,170 | ₩23,054 | ₩23,103 | +0.17% | 1.8만 |
|---|
| 2025.12.24 | ₩23,037 | ₩23,050 | ₩22,971 | ₩23,037 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩23,143 | ₩23,157 | ₩22,896 | ₩22,970 | -0.75% | 4만 |
|---|
| 2025.12.22 | ₩23,317 | ₩23,344 | ₩23,117 | ₩23,143 | -0.74% | 3.9만 |
|---|
| 2025.12.19 | ₩23,277 | ₩23,364 | ₩23,210 | ₩23,290 | +0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩23,317 | ₩23,424 | ₩23,277 | ₩23,357 | +0.17% | 2.6만 |
|---|
| 2025.12.17 | ₩23,250 | ₩23,330 | ₩23,183 | ₩23,237 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩23,157 | ₩23,357 | ₩23,157 | ₩23,357 | +0.86% | 3.1만 |
|---|
| 2025.12.15 | ₩23,223 | ₩23,317 | ₩23,190 | ₩23,237 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,624 | ₩23,624 | ₩23,461 | ₩23,597 | -0.11% | 3.1만 |
|---|
| 2025.12.11 | ₩23,330 | ₩23,864 | ₩23,330 | ₩23,704 | +1.60% | 12.5만 |
|---|
| 2025.12.10 | ₩23,237 | ₩23,370 | ₩23,130 | ₩23,290 | +0.23% | 2.9만 |
|---|
| 2025.12.09 | ₩23,183 | ₩23,277 | ₩23,157 | ₩23,210 | +0.12% | 15.8만 |
|---|
| 2025.12.08 | ₩23,090 | ₩23,170 | ₩22,983 | ₩23,090 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩23,143 | ₩23,269 | ₩22,997 | ₩23,037 | -0.46% | 6.3만 |
|---|
| 2025.12.04 | ₩23,210 | ₩23,304 | ₩23,103 | ₩23,143 | -0.29% | 5만 |
|---|
| 2025.12.03 | ₩23,143 | ₩23,263 | ₩23,143 | ₩23,223 | +0.35% | 2.3만 |
|---|
| 2025.12.02 | ₩23,197 | ₩23,197 | ₩23,050 | ₩23,117 | -0.35% | 1.1만 |
|---|
| 2025.12.01 | ₩23,157 | ₩23,209 | ₩23,023 | ₩23,117 | -0.17% | 4만 |
|---|
| 2025.11.28 | ₩23,384 | ₩23,384 | ₩23,263 | ₩23,263 | -0.51% | 1.4만 |
|---|
| 2025.11.26 | ₩23,330 | ₩23,370 | ₩23,237 | ₩23,277 | -0.23% | 2.3만 |
|---|
| 2025.11.25 | ₩23,223 | ₩23,357 | ₩23,063 | ₩23,250 | +0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩23,063 | ₩23,250 | ₩22,958 | ₩23,183 | +0.52% | 1.9만 |
|---|
| 2025.11.21 | ₩22,943 | ₩23,143 | ₩22,796 | ₩23,010 | +0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩23,103 | ₩23,237 | ₩22,703 | ₩22,863 | -1.04% | 6.3만 |
|---|
| 2025.11.19 | ₩23,103 | ₩23,304 | ₩22,916 | ₩23,010 | -0.40% | 6.8만 |
|---|
| 2025.11.18 | ₩23,317 | ₩23,385 | ₩23,023 | ₩23,090 | -0.97% | 9.9만 |
|---|
| 2025.11.17 | ₩23,691 | ₩23,701 | ₩23,183 | ₩23,410 | -1.18% | 5.6만 |
|---|
| 2025.11.14 | ₩23,664 | ₩23,785 | ₩23,651 | ₩23,691 | +0.11% | 3.4만 |
|---|
| 2025.11.13 | ₩24,118 | ₩24,118 | ₩23,737 | ₩23,771 | -1.44% | 2.6만 |
|---|
| 2025.11.12 | ₩24,291 | ₩24,331 | ₩24,011 | ₩24,091 | -0.82% | 2.2만 |
|---|
| 2025.11.11 | ₩24,291 | ₩24,385 | ₩24,184 | ₩24,278 | -0.05% | 3.3만 |
|---|
| 2025.11.10 | ₩24,091 | ₩24,278 | ₩24,051 | ₩24,238 | +0.61% | 4.2만 |
|---|
| 2025.11.07 | ₩24,051 | ₩24,064 | ₩23,891 | ₩24,051 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩23,904 | ₩24,158 | ₩23,651 | ₩24,051 | +0.61% | 3.2만 |
|---|
| 2025.11.05 | ₩23,744 | ₩23,958 | ₩23,744 | ₩23,837 | +0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩23,757 | ₩23,784 | ₩23,597 | ₩23,744 | -0.06% | 9.6만 |
|---|
| 2025.11.03 | ₩24,171 | ₩24,184 | ₩23,757 | ₩23,824 | -1.44% | 5.9만 |
|---|
| 2025.10.31 | ₩24,411 | ₩24,411 | ₩24,091 | ₩24,091 | -1.31% | 3.1만 |
|---|
| 2025.10.30 | ₩24,505 | ₩24,505 | ₩24,291 | ₩24,291 | -0.87% | 2.6만 |
|---|
| 2025.10.29 | ₩24,625 | ₩24,625 | ₩24,425 | ₩24,425 | -0.81% | 7.8천 |
|---|
| 2025.10.28 | ₩24,705 | ₩24,705 | ₩24,545 | ₩24,545 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩24,465 | ₩24,665 | ₩24,465 | ₩24,598 | +0.55% | 1.3만 |
|---|
| 2025.10.24 | ₩24,505 | ₩24,545 | ₩24,411 | ₩24,491 | -0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩24,491 | ₩24,545 | ₩24,345 | ₩24,358 | -0.54% | 1.1만 |
|---|
| 2025.10.22 | ₩24,598 | ₩24,692 | ₩24,478 | ₩24,491 | -0.43% | 1.9만 |
|---|
| 2025.10.21 | ₩24,718 | ₩24,838 | ₩24,692 | ₩24,692 | -0.11% | 8.3천 |
|---|
| 2025.10.20 | ₩24,625 | ₩24,718 | ₩24,555 | ₩24,625 | 0.00% | 5.6천 |
|---|
| 2025.10.17 | ₩24,491 | ₩24,558 | ₩24,211 | ₩24,491 | 0.00% | 2.4만 |
|---|
| 2025.10.16 | ₩24,798 | ₩24,798 | ₩24,491 | ₩24,531 | -1.08% | 5.2천 |
|---|
| 2025.10.15 | ₩24,705 | ₩24,812 | ₩24,598 | ₩24,665 | -0.16% | 1.2만 |
|---|
| 2025.10.14 | ₩24,692 | ₩24,758 | ₩24,451 | ₩24,585 | -0.43% | 12만 |
|---|
| 2025.10.13 | ₩24,531 | ₩24,732 | ₩24,471 | ₩24,718 | +0.76% | 1.1만 |
|---|
| 2025.10.10 | ₩24,652 | ₩24,785 | ₩24,425 | ₩24,518 | -0.54% | 1.9만 |
|---|