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 | ₩20,802 | ₩20,829 | ₩20,629 | ₩20,695 | -0.51% | 2.4만 |
| 2026.10.08 | ₩20,615 | ₩20,729 | ₩20,562 | ₩20,729 | +0.55% | 2.6만 |
| 2026.10.07 | ₩20,482 | ₩20,629 | ₩20,482 | ₩20,615 | +0.65% | 2.7만 |
| 2026.10.06 | ₩20,468 | ₩21,002 | ₩20,468 | ₩20,642 | +0.85% | 3.4만 |
| 2026.10.05 | ₩20,348 | ₩20,709 | ₩20,341 | ₩20,615 | +1.31% | 3.1만 |
| 2026.10.02 | ₩20,588 | ₩21,095 | ₩20,348 | ₩20,375 | -1.04% | 2만 |
| 2026.10.01 | ₩20,188 | ₩20,639 | ₩20,121 | ₩20,522 | +1.65% | 3.8만 |
| 2026.09.30 | ₩20,188 | ₩20,902 | ₩20,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,255 |
| +0.33% |
| 10.8만 |
| 2026.09.29 | ₩20,535 | ₩20,715 | ₩20,072 | ₩20,188 | -1.69% | 2.4만 |
|---|
| 2026.09.28 | ₩20,695 | ₩20,962 | ₩20,375 | ₩20,468 | -1.10% | 2.2만 |
|---|
| 2026.09.25 | ₩20,922 | ₩21,009 | ₩20,655 | ₩20,709 | -1.02% | 1.7만 |
|---|
| 2026.09.24 | ₩20,856 | ₩21,082 | ₩20,755 | ₩20,909 | +0.26% | 3.8만 |
|---|
| 2026.09.23 | ₩20,695 | ₩20,976 | ₩20,695 | ₩20,922 | +1.10% | 5.1만 |
|---|
| 2026.09.22 | ₩20,909 | ₩21,029 | ₩20,735 | ₩20,735 | -0.83% | 1.9만 |
|---|
| 2026.09.21 | ₩20,976 | ₩21,323 | ₩20,762 | ₩20,856 | -0.57% | 2.1만 |
|---|
| 2026.09.18 | ₩20,749 | ₩21,149 | ₩20,749 | ₩21,029 | +1.35% | 2만 |
|---|
| 2026.09.17 | ₩20,922 | ₩21,096 | ₩20,742 | ₩20,749 | -0.83% | 1.2만 |
|---|
| 2026.09.16 | ₩20,829 | ₩21,116 | ₩20,775 | ₩20,829 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩20,722 | ₩21,016 | ₩20,695 | ₩20,789 | +0.32% | 6.4만 |
|---|
| 2026.09.14 | ₩21,123 | ₩21,163 | ₩21,056 | ₩21,109 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩21,109 | ₩21,276 | ₩21,109 | ₩21,149 | +0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩21,069 | ₩21,148 | ₩21,029 | ₩21,056 | -0.06% | 2.2만 |
|---|
| 2026.09.09 | ₩21,123 | ₩21,216 | ₩21,096 | ₩21,096 | -0.13% | 5.7만 |
|---|
| 2026.09.08 | ₩21,350 | ₩21,483 | ₩21,203 | ₩21,216 | -0.63% | 3.9만 |
|---|
| 2026.09.04 | ₩21,229 | ₩21,496 | ₩21,229 | ₩21,496 | +1.26% | 3.3만 |
|---|
| 2026.09.03 | ₩21,390 | ₩21,645 | ₩21,229 | ₩21,229 | -0.75% | 2.5만 |
|---|
| 2026.09.02 | ₩21,376 | ₩21,737 | ₩21,376 | ₩21,376 | 0.00% | 2.1만 |
|---|
| 2026.09.01 | ₩21,483 | ₩21,495 | ₩21,363 | ₩21,416 | -0.31% | 2.5만 |
|---|
| 2026.08.31 | ₩21,550 | ₩21,737 | ₩21,363 | ₩21,603 | +0.25% | 3.9만 |
|---|
| 2026.08.28 | ₩21,496 | ₩21,737 | ₩21,376 | ₩21,403 | -0.43% | 2.2만 |
|---|
| 2026.08.27 | ₩21,590 | ₩21,705 | ₩21,443 | ₩21,496 | -0.43% | 2.3만 |
|---|
| 2026.08.26 | ₩21,563 | ₩21,590 | ₩21,443 | ₩21,496 | -0.31% | 2.2만 |
|---|
| 2026.08.25 | ₩21,723 | ₩21,723 | ₩21,496 | ₩21,590 | -0.61% | 3.7만 |
|---|
| 2026.08.24 | ₩21,470 | ₩21,694 | ₩21,430 | ₩21,563 | +0.44% | 1.4만 |
|---|
| 2026.08.21 | ₩21,510 | ₩21,643 | ₩21,439 | ₩21,439 | -0.33% | 9.1천 |
|---|
| 2026.08.20 | ₩21,563 | ₩21,637 | ₩21,496 | ₩21,617 | +0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩21,617 | ₩21,737 | ₩21,536 | ₩21,630 | +0.06% | 4.6만 |
|---|
| 2026.08.18 | ₩21,496 | ₩21,695 | ₩21,496 | ₩21,683 | +0.87% | 2.4만 |
|---|
| 2026.08.17 | ₩21,657 | ₩21,737 | ₩21,523 | ₩21,590 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩21,657 | ₩21,737 | ₩21,657 | ₩21,670 | +0.06% | 2.9만 |
|---|
| 2026.08.13 | ₩21,643 | ₩21,737 | ₩21,643 | ₩21,697 | +0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩21,590 | ₩21,750 | ₩21,496 | ₩21,670 | +0.37% | 2.1만 |
|---|
| 2026.08.11 | ₩21,363 | ₩21,563 | ₩21,363 | ₩21,563 | +0.94% | 1.8만 |
|---|
| 2026.08.10 | ₩21,430 | ₩21,560 | ₩21,243 | ₩21,430 | 0.00% | 7.9만 |
|---|
| 2026.08.07 | ₩21,523 | ₩21,556 | ₩21,309 | ₩21,309 | -0.99% | 2만 |
|---|
| 2026.08.06 | ₩21,523 | ₩21,643 | ₩21,496 | ₩21,496 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩21,563 | ₩21,603 | ₩21,523 | ₩21,523 | -0.19% | 1.3만 |
|---|
| 2026.08.04 | ₩21,683 | ₩21,683 | ₩21,550 | ₩21,590 | -0.43% | 1.5만 |
|---|
| 2026.08.03 | ₩21,683 | ₩21,763 | ₩21,536 | ₩21,563 | -0.55% | 7.6만 |
|---|
| 2026.07.31 | ₩21,737 | ₩21,830 | ₩21,683 | ₩21,697 | -0.18% | 7.2만 |
|---|
| 2026.07.30 | ₩21,710 | ₩21,830 | ₩21,697 | ₩21,803 | +0.43% | 2.8만 |
|---|
| 2026.07.29 | ₩21,683 | ₩21,904 | ₩21,670 | ₩21,737 | +0.25% | 4.4만 |
|---|
| 2026.07.28 | ₩21,763 | ₩21,884 | ₩21,763 | ₩21,783 | +0.09% | 3.1만 |
|---|
| 2026.07.27 | ₩21,737 | ₩21,790 | ₩21,630 | ₩21,723 | -0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩21,697 | ₩21,830 | ₩21,617 | ₩21,630 | -0.31% | 3.5만 |
|---|
| 2026.07.23 | ₩21,697 | ₩21,697 | ₩21,603 | ₩21,630 | -0.31% | 6.5만 |
|---|
| 2026.07.22 | ₩21,630 | ₩21,763 | ₩21,630 | ₩21,710 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩21,763 | ₩21,763 | ₩21,630 | ₩21,657 | -0.49% | 2.2만 |
|---|
| 2026.07.20 | ₩21,643 | ₩21,763 | ₩21,643 | ₩21,697 | +0.25% | 5.5만 |
|---|
| 2026.07.17 | ₩21,683 | ₩21,737 | ₩21,630 | ₩21,683 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩21,697 | ₩21,750 | ₩21,625 | ₩21,690 | -0.03% | 2.7만 |
|---|
| 2026.07.15 | ₩21,603 | ₩21,737 | ₩21,603 | ₩21,697 | +0.43% | 2만 |
|---|
| 2026.07.14 | ₩21,590 | ₩21,670 | ₩21,577 | ₩21,590 | 0.00% | 2.3만 |
|---|
| 2026.07.13 | ₩21,670 | ₩21,670 | ₩21,563 | ₩21,577 | -0.43% | 5.4만 |
|---|
| 2026.07.10 | ₩21,670 | ₩21,830 | ₩21,630 | ₩21,670 | 0.00% | 3.7만 |
|---|
| 2026.07.09 | ₩21,697 | ₩21,817 | ₩21,661 | ₩21,817 | +0.55% | 1.1만 |
|---|
| 2026.07.08 | ₩21,657 | ₩21,763 | ₩21,630 | ₩21,697 | +0.18% | 1.9만 |
|---|
| 2026.07.07 | ₩21,683 | ₩21,750 | ₩21,683 | ₩21,723 | +0.18% | 1.4만 |
|---|
| 2026.07.06 | ₩21,630 | ₩21,750 | ₩21,617 | ₩21,730 | +0.46% | 2만 |
|---|
| 2026.07.02 | ₩21,683 | ₩21,830 | ₩21,617 | ₩21,630 | -0.25% | 2만 |
|---|
| 2026.07.01 | ₩21,577 | ₩21,759 | ₩21,577 | ₩21,697 | +0.56% | 1.6만 |
|---|
| 2026.06.30 | ₩21,750 | ₩21,750 | ₩21,563 | ₩21,617 | -0.61% | 14.3만 |
|---|
| 2026.06.29 | ₩21,617 | ₩21,750 | ₩21,611 | ₩21,723 | +0.49% | 4.7만 |
|---|
| 2026.06.26 | ₩21,563 | ₩21,683 | ₩21,563 | ₩21,670 | +0.50% | 5.4만 |
|---|
| 2026.06.25 | ₩21,723 | ₩21,723 | ₩21,643 | ₩21,683 | -0.18% | 11.3만 |
|---|
| 2026.06.24 | ₩21,697 | ₩21,763 | ₩21,690 | ₩21,723 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩21,630 | ₩21,817 | ₩21,630 | ₩21,723 | +0.43% | 22만 |
|---|
| 2026.06.22 | ₩21,803 | ₩21,897 | ₩21,697 | ₩21,697 | -0.49% | 4.3만 |
|---|
| 2026.06.18 | ₩21,830 | ₩21,884 | ₩21,778 | ₩21,870 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩21,817 | ₩21,937 | ₩21,803 | ₩21,830 | +0.06% | 6.5만 |
|---|
| 2026.06.16 | ₩21,783 | ₩21,924 | ₩21,750 | ₩21,910 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩21,603 | ₩21,870 | ₩21,510 | ₩21,830 | +1.05% | 6.1만 |
|---|
| 2026.06.12 | ₩21,817 | ₩21,937 | ₩21,817 | ₩21,870 | +0.24% | 2.8만 |
|---|
| 2026.06.11 | ₩21,697 | ₩21,937 | ₩21,697 | ₩21,897 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩21,643 | ₩21,750 | ₩21,643 | ₩21,683 | +0.19% | 1.8만 |
|---|
| 2026.06.09 | ₩21,697 | ₩21,844 | ₩21,697 | ₩21,697 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩21,763 | ₩21,803 | ₩21,697 | ₩21,697 | -0.31% | 3.9만 |
|---|
| 2026.06.05 | ₩21,697 | ₩21,697 | ₩21,546 | ₩21,657 | -0.18% | 1.9만 |
|---|
| 2026.06.04 | ₩21,563 | ₩21,830 | ₩21,563 | ₩21,737 | +0.80% | 1.2만 |
|---|
| 2026.06.03 | ₩21,657 | ₩21,670 | ₩21,496 | ₩21,610 | -0.22% | 2.4만 |
|---|
| 2026.06.02 | ₩21,643 | ₩21,803 | ₩21,643 | ₩21,737 | +0.43% | 1만 |
|---|
| 2026.06.01 | ₩21,710 | ₩21,790 | ₩21,630 | ₩21,697 | -0.06% | 2만 |
|---|
| 2026.05.29 | ₩21,857 | ₩21,857 | ₩21,657 | ₩21,657 | -0.92% | 2만 |
|---|
| 2026.05.28 | ₩21,763 | ₩21,870 | ₩21,763 | ₩21,777 | +0.06% | 1.6만 |
|---|
| 2026.05.27 | ₩21,870 | ₩21,870 | ₩21,737 | ₩21,763 | -0.49% | 1.9만 |
|---|
| 2026.05.26 | ₩21,844 | ₩21,950 | ₩21,759 | ₩21,777 | -0.31% | 2만 |
|---|
| 2026.05.22 | ₩21,830 | ₩21,870 | ₩21,710 | ₩21,790 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩21,790 | ₩22,075 | ₩21,670 | ₩21,777 | -0.06% | 2.2만 |
|---|
| 2026.05.20 | ₩21,777 | ₩21,986 | ₩21,777 | ₩21,870 | +0.43% | 1.2만 |
|---|
| 2026.05.19 | ₩21,830 | ₩21,897 | ₩21,750 | ₩21,777 | -0.24% | 2.2만 |
|---|
| 2026.05.18 | ₩21,977 | ₩22,030 | ₩21,697 | ₩21,924 | -0.24% | 3.8만 |
|---|
| 2026.05.15 | ₩22,057 | ₩22,057 | ₩21,964 | ₩21,977 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,298 | ₩22,364 | ₩22,144 | ₩22,191 | -0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩22,164 | ₩22,364 | ₩22,164 | ₩22,364 | +0.90% | 5.7천 |
|---|
| 2026.05.12 | ₩22,311 | ₩22,398 | ₩22,191 | ₩22,311 | 0.00% | 2만 |
|---|
| 2026.05.11 | ₩22,464 | ₩22,591 | ₩22,366 | ₩22,496 | +0.14% | 9.6천 |
|---|
| 2026.05.08 | ₩22,298 | ₩22,645 | ₩22,298 | ₩22,591 | +1.32% | 3만 |
|---|
| 2026.05.07 | ₩22,284 | ₩22,351 | ₩22,231 | ₩22,298 | +0.06% | 1.7만 |
|---|
| 2026.05.06 | ₩22,257 | ₩22,458 | ₩22,204 | ₩22,231 | -0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩22,364 | ₩22,444 | ₩22,244 | ₩22,244 | -0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩22,551 | ₩22,551 | ₩22,231 | ₩22,391 | -0.71% | 2.4만 |
|---|
| 2026.05.01 | ₩22,605 | ₩22,698 | ₩22,524 | ₩22,551 | -0.24% | 1.4만 |
|---|
| 2026.04.30 | ₩22,631 | ₩22,725 | ₩22,498 | ₩22,671 | +0.18% | 2.7만 |
|---|
| 2026.04.29 | ₩22,458 | ₩22,618 | ₩22,458 | ₩22,565 | +0.48% | 2.7만 |
|---|
| 2026.04.28 | ₩22,458 | ₩22,565 | ₩22,458 | ₩22,551 | +0.42% | 5천 |
|---|
| 2026.04.27 | ₩22,671 | ₩22,671 | ₩22,551 | ₩22,551 | -0.53% | 2.8만 |
|---|
| 2026.04.24 | ₩22,725 | ₩22,765 | ₩22,618 | ₩22,671 | -0.24% | 1.3만 |
|---|
| 2026.04.23 | ₩22,498 | ₩22,805 | ₩22,498 | ₩22,711 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩22,391 | ₩22,698 | ₩22,391 | ₩22,658 | +1.19% | 2.3만 |
|---|
| 2026.04.21 | ₩22,578 | ₩22,585 | ₩22,364 | ₩22,364 | -0.95% | 1.4만 |
|---|
| 2026.04.20 | ₩22,524 | ₩22,565 | ₩22,311 | ₩22,524 | 0.00% | 9.8천 |
|---|
| 2026.04.17 | ₩22,471 | ₩22,498 | ₩21,990 | ₩22,484 | +0.06% | 2.4만 |
|---|
| 2026.04.16 | ₩22,538 | ₩22,538 | ₩22,231 | ₩22,311 | -1.01% | 1.5만 |
|---|
| 2026.04.15 | ₩22,551 | ₩22,551 | ₩22,444 | ₩22,484 | -0.30% | 7천 |
|---|
| 2026.04.14 | ₩22,418 | ₩22,645 | ₩22,264 | ₩22,551 | +0.60% | 2.7만 |
|---|
| 2026.04.13 | ₩22,044 | ₩22,418 | ₩21,977 | ₩22,418 | +1.70% | 3.2만 |
|---|
| 2026.04.10 | ₩22,030 | ₩22,111 | ₩21,964 | ₩22,044 | +0.06% | 1만 |
|---|
| 2026.04.09 | ₩21,643 | ₩21,990 | ₩21,630 | ₩21,950 | +1.42% | 2.3만 |
|---|
| 2026.04.08 | ₩21,763 | ₩22,053 | ₩21,630 | ₩21,643 | -0.55% | 1.8만 |
|---|
| 2026.04.07 | ₩21,683 | ₩21,683 | ₩21,470 | ₩21,563 | -0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩21,683 | ₩21,697 | ₩21,483 | ₩21,683 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩21,443 | ₩21,630 | ₩21,416 | ₩21,630 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩21,430 | ₩21,663 | ₩21,430 | ₩21,536 | +0.50% | 1.7만 |
|---|
| 2026.03.31 | ₩21,750 | ₩21,884 | ₩21,176 | ₩21,363 | -1.78% | 19.9만 |
|---|
| 2026.03.30 | ₩21,723 | ₩21,824 | ₩21,603 | ₩21,710 | -0.06% | 1.9만 |
|---|
| 2026.03.27 | ₩21,443 | ₩21,777 | ₩21,443 | ₩21,683 | +1.12% | 5.1만 |
|---|
| 2026.03.26 | ₩21,990 | ₩22,203 | ₩21,309 | ₩21,590 | -1.82% | 9.6만 |
|---|
| 2026.03.25 | ₩22,458 | ₩22,538 | ₩22,191 | ₩22,204 | -1.13% | 9.1천 |
|---|
| 2026.03.24 | ₩22,431 | ₩22,431 | ₩22,287 | ₩22,324 | -0.48% | 1만 |
|---|
| 2026.03.23 | ₩22,311 | ₩22,551 | ₩22,298 | ₩22,538 | +1.02% | 1만 |
|---|
| 2026.03.20 | ₩22,364 | ₩22,371 | ₩22,111 | ₩22,338 | -0.12% | 4만 |
|---|
| 2026.03.19 | ₩22,698 | ₩22,872 | ₩22,351 | ₩22,404 | -1.29% | 4.2만 |
|---|
| 2026.03.18 | ₩22,845 | ₩22,965 | ₩22,714 | ₩22,778 | -0.29% | 1.1만 |
|---|
| 2026.03.17 | ₩22,885 | ₩23,005 | ₩22,765 | ₩22,805 | -0.35% | 1.5만 |
|---|
| 2026.03.16 | ₩22,885 | ₩22,998 | ₩22,751 | ₩22,845 | -0.18% | 2.1만 |
|---|
| 2026.03.13 | ₩23,165 | ₩23,165 | ₩22,745 | ₩22,858 | -1.33% | 2.6만 |
|---|
| 2026.03.12 | ₩23,459 | ₩23,526 | ₩23,286 | ₩23,406 | -0.23% | 5만 |
|---|
| 2026.03.11 | ₩23,432 | ₩23,566 | ₩23,432 | ₩23,499 | +0.28% | 12.6만 |
|---|
| 2026.03.10 | ₩23,286 | ₩23,446 | ₩23,259 | ₩23,419 | +0.57% | 10.4만 |
|---|
| 2026.03.09 | ₩23,272 | ₩23,372 | ₩23,205 | ₩23,286 | +0.06% | 2.8만 |
|---|
| 2026.03.06 | ₩23,432 | ₩23,432 | ₩23,192 | ₩23,272 | -0.68% | 4.9만 |
|---|
| 2026.03.05 | ₩23,419 | ₩23,472 | ₩23,346 | ₩23,446 | +0.11% | 1.8만 |
|---|
| 2026.03.04 | ₩23,299 | ₩23,446 | ₩23,299 | ₩23,366 | +0.29% | 1.9만 |
|---|
| 2026.03.03 | ₩23,606 | ₩23,633 | ₩23,205 | ₩23,286 | -1.36% | 2.3만 |
|---|
| 2026.03.02 | ₩23,426 | ₩23,753 | ₩23,426 | ₩23,646 | +0.94% | 2.5만 |
|---|
| 2026.02.27 | ₩23,392 | ₩23,526 | ₩23,145 | ₩23,486 | +0.40% | 16.6만 |
|---|
| 2026.02.26 | ₩23,432 | ₩23,472 | ₩23,279 | ₩23,432 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩23,352 | ₩23,406 | ₩23,245 | ₩23,392 | +0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,165 | ₩23,352 | ₩23,125 | ₩23,339 | +0.75% | 3.2만 |
|---|
| 2026.02.23 | ₩23,593 | ₩23,619 | ₩23,019 | ₩23,179 | -1.75% | 2.6만 |
|---|
| 2026.02.20 | ₩23,673 | ₩23,753 | ₩23,539 | ₩23,553 | -0.51% | 1.6만 |
|---|
| 2026.02.19 | ₩23,780 | ₩23,806 | ₩23,539 | ₩23,699 | -0.34% | 2.5만 |
|---|
| 2026.02.18 | ₩23,806 | ₩23,978 | ₩23,753 | ₩23,860 | +0.22% | 3.6만 |
|---|
| 2026.02.17 | ₩23,619 | ₩23,873 | ₩23,499 | ₩23,873 | +1.07% | 3.4만 |
|---|
| 2026.02.13 | ₩23,459 | ₩23,619 | ₩23,459 | ₩23,606 | +0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩23,526 | ₩23,526 | ₩23,339 | ₩23,526 | 0.00% | 3.6만 |
|---|
| 2026.02.11 | ₩23,459 | ₩23,486 | ₩23,366 | ₩23,432 | -0.11% | 1.3만 |
|---|
| 2026.02.10 | ₩23,472 | ₩23,472 | ₩23,392 | ₩23,452 | -0.09% | 7.9만 |
|---|
| 2026.02.09 | ₩23,459 | ₩23,472 | ₩23,312 | ₩23,432 | -0.11% | 9.7만 |
|---|
| 2026.02.06 | ₩23,392 | ₩23,472 | ₩23,320 | ₩23,406 | +0.06% | 5.2만 |
|---|
| 2026.02.05 | ₩23,299 | ₩23,392 | ₩23,205 | ₩23,366 | +0.29% | 4.2만 |
|---|
| 2026.02.04 | ₩23,379 | ₩23,406 | ₩23,245 | ₩23,312 | -0.29% | 2.4만 |
|---|
| 2026.02.03 | ₩23,432 | ₩23,432 | ₩23,272 | ₩23,379 | -0.23% | 2.6만 |
|---|
| 2026.02.02 | ₩23,446 | ₩23,446 | ₩23,318 | ₩23,392 | -0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩23,339 | ₩23,419 | ₩23,286 | ₩23,379 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩23,339 | ₩23,392 | ₩23,299 | ₩23,379 | +0.17% | 3.5만 |
|---|
| 2026.01.28 | ₩23,432 | ₩23,459 | ₩23,165 | ₩23,339 | -0.40% | 9.2만 |
|---|
| 2026.01.27 | ₩23,419 | ₩23,472 | ₩23,312 | ₩23,432 | +0.06% | 14.5만 |
|---|
| 2026.01.26 | ₩23,553 | ₩23,646 | ₩23,339 | ₩23,366 | -0.79% | 11.1만 |
|---|
| 2026.01.23 | ₩23,486 | ₩23,633 | ₩23,299 | ₩23,499 | +0.06% | 36.6만 |
|---|
| 2026.01.22 | ₩23,459 | ₩23,566 | ₩23,392 | ₩23,432 | -0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩23,326 | ₩23,486 | ₩23,179 | ₩23,446 | +0.52% | 1.9만 |
|---|
| 2026.01.20 | ₩23,299 | ₩23,352 | ₩23,072 | ₩23,352 | +0.23% | 3.7만 |
|---|
| 2026.01.16 | ₩23,446 | ₩23,486 | ₩23,352 | ₩23,472 | +0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩23,432 | ₩23,633 | ₩23,348 | ₩23,539 | +0.46% | 1.9만 |
|---|
| 2026.01.14 | ₩23,446 | ₩23,553 | ₩23,312 | ₩23,472 | +0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩23,553 | ₩23,553 | ₩23,299 | ₩23,486 | -0.28% | 2.1만 |
|---|
| 2026.01.12 | ₩23,366 | ₩23,539 | ₩23,165 | ₩23,486 | +0.51% | 2.6만 |
|---|
| 2026.01.09 | ₩23,366 | ₩23,499 | ₩23,312 | ₩23,486 | +0.51% | 4.3만 |
|---|
| 2026.01.08 | ₩23,392 | ₩23,526 | ₩23,392 | ₩23,406 | +0.06% | 1.9만 |
|---|
| 2026.01.07 | ₩23,566 | ₩23,566 | ₩23,419 | ₩23,526 | -0.17% | 1.7만 |
|---|
| 2026.01.06 | ₩23,593 | ₩23,606 | ₩23,259 | ₩23,526 | -0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩23,593 | ₩23,820 | ₩23,553 | ₩23,593 | 0.00% | 3.6만 |
|---|
| 2026.01.02 | ₩23,419 | ₩23,713 | ₩23,366 | ₩23,659 | +1.03% | 3.2만 |
|---|
| 2025.12.31 | ₩23,139 | ₩23,326 | ₩23,100 | ₩23,326 | +0.81% | 2.4만 |
|---|
| 2025.12.30 | ₩23,125 | ₩23,286 | ₩23,112 | ₩23,245 | +0.52% | 1.9만 |
|---|
| 2025.12.29 | ₩23,032 | ₩23,219 | ₩23,020 | ₩23,165 | +0.58% | 3.5만 |
|---|
| 2025.12.26 | ₩23,072 | ₩23,179 | ₩23,063 | ₩23,112 | +0.17% | 1.8만 |
|---|
| 2025.12.24 | ₩23,045 | ₩23,059 | ₩22,980 | ₩23,045 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩23,152 | ₩23,165 | ₩22,905 | ₩22,978 | -0.75% | 4만 |
|---|
| 2025.12.22 | ₩23,326 | ₩23,352 | ₩23,125 | ₩23,152 | -0.74% | 3.9만 |
|---|
| 2025.12.19 | ₩23,286 | ₩23,372 | ₩23,219 | ₩23,299 | +0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩23,326 | ₩23,432 | ₩23,286 | ₩23,366 | +0.17% | 2.6만 |
|---|
| 2025.12.17 | ₩23,259 | ₩23,339 | ₩23,192 | ₩23,245 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩23,165 | ₩23,366 | ₩23,165 | ₩23,366 | +0.86% | 3.1만 |
|---|
| 2025.12.15 | ₩23,232 | ₩23,326 | ₩23,199 | ₩23,245 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,633 | ₩23,633 | ₩23,470 | ₩23,606 | -0.11% | 3.1만 |
|---|
| 2025.12.11 | ₩23,339 | ₩23,873 | ₩23,339 | ₩23,713 | +1.60% | 12.5만 |
|---|
| 2025.12.10 | ₩23,245 | ₩23,379 | ₩23,139 | ₩23,299 | +0.23% | 2.9만 |
|---|
| 2025.12.09 | ₩23,192 | ₩23,286 | ₩23,165 | ₩23,219 | +0.12% | 15.8만 |
|---|
| 2025.12.08 | ₩23,099 | ₩23,179 | ₩22,992 | ₩23,099 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩23,152 | ₩23,278 | ₩23,005 | ₩23,045 | -0.46% | 6.3만 |
|---|
| 2025.12.04 | ₩23,219 | ₩23,312 | ₩23,112 | ₩23,152 | -0.29% | 5만 |
|---|
| 2025.12.03 | ₩23,152 | ₩23,272 | ₩23,152 | ₩23,232 | +0.35% | 2.3만 |
|---|
| 2025.12.02 | ₩23,205 | ₩23,205 | ₩23,059 | ₩23,125 | -0.35% | 1.1만 |
|---|
| 2025.12.01 | ₩23,165 | ₩23,217 | ₩23,032 | ₩23,125 | -0.17% | 4만 |
|---|
| 2025.11.28 | ₩23,392 | ₩23,392 | ₩23,272 | ₩23,272 | -0.51% | 1.4만 |
|---|
| 2025.11.26 | ₩23,339 | ₩23,379 | ₩23,245 | ₩23,286 | -0.23% | 2.3만 |
|---|
| 2025.11.25 | ₩23,232 | ₩23,366 | ₩23,072 | ₩23,259 | +0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩23,072 | ₩23,259 | ₩22,966 | ₩23,192 | +0.52% | 1.9만 |
|---|
| 2025.11.21 | ₩22,952 | ₩23,152 | ₩22,805 | ₩23,019 | +0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩23,112 | ₩23,245 | ₩22,711 | ₩22,872 | -1.04% | 6.3만 |
|---|
| 2025.11.19 | ₩23,112 | ₩23,312 | ₩22,925 | ₩23,019 | -0.40% | 6.8만 |
|---|
| 2025.11.18 | ₩23,326 | ₩23,394 | ₩23,032 | ₩23,099 | -0.97% | 9.9만 |
|---|
| 2025.11.17 | ₩23,699 | ₩23,710 | ₩23,192 | ₩23,419 | -1.18% | 5.6만 |
|---|
| 2025.11.14 | ₩23,673 | ₩23,794 | ₩23,659 | ₩23,699 | +0.11% | 3.4만 |
|---|
| 2025.11.13 | ₩24,127 | ₩24,127 | ₩23,746 | ₩23,780 | -1.44% | 2.6만 |
|---|
| 2025.11.12 | ₩24,300 | ₩24,340 | ₩24,020 | ₩24,100 | -0.82% | 2.2만 |
|---|
| 2025.11.11 | ₩24,300 | ₩24,394 | ₩24,193 | ₩24,287 | -0.05% | 3.3만 |
|---|
| 2025.11.10 | ₩24,100 | ₩24,287 | ₩24,060 | ₩24,247 | +0.61% | 4.2만 |
|---|
| 2025.11.07 | ₩24,060 | ₩24,073 | ₩23,900 | ₩24,060 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩23,913 | ₩24,167 | ₩23,659 | ₩24,060 | +0.61% | 3.2만 |
|---|
| 2025.11.05 | ₩23,753 | ₩23,966 | ₩23,753 | ₩23,846 | +0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩23,766 | ₩23,793 | ₩23,606 | ₩23,753 | -0.06% | 9.6만 |
|---|
| 2025.11.03 | ₩24,180 | ₩24,193 | ₩23,766 | ₩23,833 | -1.44% | 5.9만 |
|---|
| 2025.10.31 | ₩24,420 | ₩24,420 | ₩24,100 | ₩24,100 | -1.31% | 3.1만 |
|---|
| 2025.10.30 | ₩24,514 | ₩24,514 | ₩24,300 | ₩24,300 | -0.87% | 2.6만 |
|---|
| 2025.10.29 | ₩24,634 | ₩24,634 | ₩24,434 | ₩24,434 | -0.81% | 7.8천 |
|---|
| 2025.10.28 | ₩24,714 | ₩24,714 | ₩24,554 | ₩24,554 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩24,474 | ₩24,674 | ₩24,474 | ₩24,607 | +0.55% | 1.3만 |
|---|
| 2025.10.24 | ₩24,514 | ₩24,554 | ₩24,420 | ₩24,501 | -0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩24,501 | ₩24,554 | ₩24,354 | ₩24,367 | -0.54% | 1.1만 |
|---|
| 2025.10.22 | ₩24,607 | ₩24,701 | ₩24,487 | ₩24,501 | -0.43% | 1.9만 |
|---|
| 2025.10.21 | ₩24,728 | ₩24,848 | ₩24,701 | ₩24,701 | -0.11% | 8.3천 |
|---|
| 2025.10.20 | ₩24,634 | ₩24,728 | ₩24,565 | ₩24,634 | 0.00% | 5.6천 |
|---|
| 2025.10.17 | ₩24,501 | ₩24,567 | ₩24,220 | ₩24,501 | 0.00% | 2.4만 |
|---|
| 2025.10.16 | ₩24,808 | ₩24,808 | ₩24,501 | ₩24,541 | -1.08% | 5.2천 |
|---|
| 2025.10.15 | ₩24,714 | ₩24,821 | ₩24,607 | ₩24,674 | -0.16% | 1.2만 |
|---|
| 2025.10.14 | ₩24,701 | ₩24,768 | ₩24,460 | ₩24,594 | -0.43% | 12만 |
|---|
| 2025.10.13 | ₩24,541 | ₩24,741 | ₩24,481 | ₩24,728 | +0.76% | 1.1만 |
|---|
| 2025.10.10 | ₩24,661 | ₩24,794 | ₩24,434 | ₩24,527 | -0.54% | 1.9만 |
|---|