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 | ₩20,805 | ₩20,832 | ₩20,632 | ₩20,698 | -0.51% | 2.4만 |
| 2026.10.08 | ₩20,618 | ₩20,732 | ₩20,565 | ₩20,732 | +0.55% | 2.6만 |
| 2026.10.07 | ₩20,485 | ₩20,632 | ₩20,485 | ₩20,618 | +0.65% | 2.7만 |
| 2026.10.06 | ₩20,471 | ₩21,006 | ₩20,471 | ₩20,645 | +0.85% | 3.4만 |
| 2026.10.05 | ₩20,351 | ₩20,712 | ₩20,345 | ₩20,618 | +1.31% | 3.1만 |
| 2026.10.02 | ₩20,592 | ₩21,098 | ₩20,351 | ₩20,378 | -1.04% | 2만 |
| 2026.10.01 | ₩20,191 | ₩20,642 | ₩20,124 | ₩20,525 | +1.65% | 3.8만 |
| 2026.09.30 | ₩20,191 | ₩20,905 | ₩20,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,258 |
| +0.33% |
| 10.8만 |
| 2026.09.29 | ₩20,538 | ₩20,718 | ₩20,075 | ₩20,191 | -1.69% | 2.4만 |
|---|
| 2026.09.28 | ₩20,698 | ₩20,965 | ₩20,378 | ₩20,471 | -1.10% | 2.2만 |
|---|
| 2026.09.25 | ₩20,925 | ₩21,012 | ₩20,658 | ₩20,712 | -1.02% | 1.7만 |
|---|
| 2026.09.24 | ₩20,859 | ₩21,086 | ₩20,758 | ₩20,912 | +0.26% | 3.8만 |
|---|
| 2026.09.23 | ₩20,698 | ₩20,979 | ₩20,698 | ₩20,925 | +1.10% | 5.1만 |
|---|
| 2026.09.22 | ₩20,912 | ₩21,032 | ₩20,738 | ₩20,738 | -0.83% | 1.9만 |
|---|
| 2026.09.21 | ₩20,979 | ₩21,326 | ₩20,765 | ₩20,859 | -0.57% | 2.1만 |
|---|
| 2026.09.18 | ₩20,752 | ₩21,152 | ₩20,752 | ₩21,032 | +1.35% | 2만 |
|---|
| 2026.09.17 | ₩20,925 | ₩21,099 | ₩20,745 | ₩20,752 | -0.83% | 1.2만 |
|---|
| 2026.09.16 | ₩20,832 | ₩21,119 | ₩20,779 | ₩20,832 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩20,725 | ₩21,019 | ₩20,698 | ₩20,792 | +0.32% | 6.4만 |
|---|
| 2026.09.14 | ₩21,126 | ₩21,166 | ₩21,059 | ₩21,112 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩21,112 | ₩21,279 | ₩21,112 | ₩21,152 | +0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩21,072 | ₩21,151 | ₩21,032 | ₩21,059 | -0.06% | 2.2만 |
|---|
| 2026.09.09 | ₩21,126 | ₩21,219 | ₩21,099 | ₩21,099 | -0.13% | 5.7만 |
|---|
| 2026.09.08 | ₩21,353 | ₩21,486 | ₩21,206 | ₩21,219 | -0.63% | 3.9만 |
|---|
| 2026.09.04 | ₩21,233 | ₩21,500 | ₩21,233 | ₩21,500 | +1.26% | 3.3만 |
|---|
| 2026.09.03 | ₩21,393 | ₩21,648 | ₩21,233 | ₩21,233 | -0.75% | 2.5만 |
|---|
| 2026.09.02 | ₩21,379 | ₩21,740 | ₩21,379 | ₩21,379 | 0.00% | 2.1만 |
|---|
| 2026.09.01 | ₩21,486 | ₩21,498 | ₩21,366 | ₩21,419 | -0.31% | 2.5만 |
|---|
| 2026.08.31 | ₩21,553 | ₩21,740 | ₩21,366 | ₩21,606 | +0.25% | 3.9만 |
|---|
| 2026.08.28 | ₩21,500 | ₩21,740 | ₩21,379 | ₩21,406 | -0.43% | 2.2만 |
|---|
| 2026.08.27 | ₩21,593 | ₩21,708 | ₩21,446 | ₩21,500 | -0.43% | 2.3만 |
|---|
| 2026.08.26 | ₩21,566 | ₩21,593 | ₩21,446 | ₩21,500 | -0.31% | 2.2만 |
|---|
| 2026.08.25 | ₩21,727 | ₩21,727 | ₩21,500 | ₩21,593 | -0.61% | 3.7만 |
|---|
| 2026.08.24 | ₩21,473 | ₩21,697 | ₩21,433 | ₩21,566 | +0.44% | 1.4만 |
|---|
| 2026.08.21 | ₩21,513 | ₩21,647 | ₩21,442 | ₩21,442 | -0.33% | 9.1천 |
|---|
| 2026.08.20 | ₩21,566 | ₩21,640 | ₩21,500 | ₩21,620 | +0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩21,620 | ₩21,740 | ₩21,540 | ₩21,633 | +0.06% | 4.6만 |
|---|
| 2026.08.18 | ₩21,500 | ₩21,699 | ₩21,500 | ₩21,687 | +0.87% | 2.4만 |
|---|
| 2026.08.17 | ₩21,660 | ₩21,740 | ₩21,526 | ₩21,593 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩21,660 | ₩21,740 | ₩21,660 | ₩21,673 | +0.06% | 2.9만 |
|---|
| 2026.08.13 | ₩21,647 | ₩21,740 | ₩21,647 | ₩21,700 | +0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩21,593 | ₩21,753 | ₩21,500 | ₩21,673 | +0.37% | 2.1만 |
|---|
| 2026.08.11 | ₩21,366 | ₩21,566 | ₩21,366 | ₩21,566 | +0.94% | 1.8만 |
|---|
| 2026.08.10 | ₩21,433 | ₩21,564 | ₩21,246 | ₩21,433 | 0.00% | 7.9만 |
|---|
| 2026.08.07 | ₩21,526 | ₩21,560 | ₩21,313 | ₩21,313 | -0.99% | 2만 |
|---|
| 2026.08.06 | ₩21,526 | ₩21,647 | ₩21,500 | ₩21,500 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩21,566 | ₩21,606 | ₩21,526 | ₩21,526 | -0.19% | 1.3만 |
|---|
| 2026.08.04 | ₩21,687 | ₩21,687 | ₩21,553 | ₩21,593 | -0.43% | 1.5만 |
|---|
| 2026.08.03 | ₩21,687 | ₩21,767 | ₩21,540 | ₩21,566 | -0.55% | 7.6만 |
|---|
| 2026.07.31 | ₩21,740 | ₩21,833 | ₩21,687 | ₩21,700 | -0.18% | 7.2만 |
|---|
| 2026.07.30 | ₩21,713 | ₩21,833 | ₩21,700 | ₩21,807 | +0.43% | 2.8만 |
|---|
| 2026.07.29 | ₩21,687 | ₩21,907 | ₩21,673 | ₩21,740 | +0.25% | 4.4만 |
|---|
| 2026.07.28 | ₩21,767 | ₩21,887 | ₩21,767 | ₩21,787 | +0.09% | 3.1만 |
|---|
| 2026.07.27 | ₩21,740 | ₩21,793 | ₩21,633 | ₩21,727 | -0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩21,700 | ₩21,833 | ₩21,620 | ₩21,633 | -0.31% | 3.5만 |
|---|
| 2026.07.23 | ₩21,700 | ₩21,700 | ₩21,606 | ₩21,633 | -0.31% | 6.5만 |
|---|
| 2026.07.22 | ₩21,633 | ₩21,767 | ₩21,633 | ₩21,713 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩21,767 | ₩21,767 | ₩21,633 | ₩21,660 | -0.49% | 2.2만 |
|---|
| 2026.07.20 | ₩21,647 | ₩21,767 | ₩21,647 | ₩21,700 | +0.25% | 5.5만 |
|---|
| 2026.07.17 | ₩21,687 | ₩21,740 | ₩21,633 | ₩21,687 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩21,700 | ₩21,753 | ₩21,628 | ₩21,693 | -0.03% | 2.7만 |
|---|
| 2026.07.15 | ₩21,606 | ₩21,740 | ₩21,606 | ₩21,700 | +0.43% | 2만 |
|---|
| 2026.07.14 | ₩21,593 | ₩21,673 | ₩21,580 | ₩21,593 | 0.00% | 2.3만 |
|---|
| 2026.07.13 | ₩21,673 | ₩21,673 | ₩21,566 | ₩21,580 | -0.43% | 5.4만 |
|---|
| 2026.07.10 | ₩21,673 | ₩21,833 | ₩21,633 | ₩21,673 | 0.00% | 3.7만 |
|---|
| 2026.07.09 | ₩21,700 | ₩21,820 | ₩21,664 | ₩21,820 | +0.55% | 1.1만 |
|---|
| 2026.07.08 | ₩21,660 | ₩21,767 | ₩21,633 | ₩21,700 | +0.18% | 1.9만 |
|---|
| 2026.07.07 | ₩21,687 | ₩21,753 | ₩21,687 | ₩21,727 | +0.18% | 1.4만 |
|---|
| 2026.07.06 | ₩21,633 | ₩21,753 | ₩21,620 | ₩21,733 | +0.46% | 2만 |
|---|
| 2026.07.02 | ₩21,687 | ₩21,833 | ₩21,620 | ₩21,633 | -0.25% | 2만 |
|---|
| 2026.07.01 | ₩21,580 | ₩21,763 | ₩21,580 | ₩21,700 | +0.56% | 1.6만 |
|---|
| 2026.06.30 | ₩21,753 | ₩21,753 | ₩21,566 | ₩21,620 | -0.61% | 14.3만 |
|---|
| 2026.06.29 | ₩21,620 | ₩21,753 | ₩21,614 | ₩21,727 | +0.49% | 4.7만 |
|---|
| 2026.06.26 | ₩21,566 | ₩21,687 | ₩21,566 | ₩21,673 | +0.50% | 5.4만 |
|---|
| 2026.06.25 | ₩21,727 | ₩21,727 | ₩21,647 | ₩21,687 | -0.18% | 11.3만 |
|---|
| 2026.06.24 | ₩21,700 | ₩21,767 | ₩21,693 | ₩21,727 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩21,633 | ₩21,820 | ₩21,633 | ₩21,727 | +0.43% | 22만 |
|---|
| 2026.06.22 | ₩21,807 | ₩21,900 | ₩21,700 | ₩21,700 | -0.49% | 4.3만 |
|---|
| 2026.06.18 | ₩21,833 | ₩21,887 | ₩21,781 | ₩21,874 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩21,820 | ₩21,940 | ₩21,807 | ₩21,833 | +0.06% | 6.5만 |
|---|
| 2026.06.16 | ₩21,787 | ₩21,927 | ₩21,753 | ₩21,914 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩21,606 | ₩21,874 | ₩21,513 | ₩21,833 | +1.05% | 6.1만 |
|---|
| 2026.06.12 | ₩21,820 | ₩21,940 | ₩21,820 | ₩21,874 | +0.24% | 2.8만 |
|---|
| 2026.06.11 | ₩21,700 | ₩21,940 | ₩21,700 | ₩21,900 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩21,647 | ₩21,753 | ₩21,647 | ₩21,687 | +0.19% | 1.8만 |
|---|
| 2026.06.09 | ₩21,700 | ₩21,847 | ₩21,700 | ₩21,700 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩21,767 | ₩21,807 | ₩21,700 | ₩21,700 | -0.31% | 3.9만 |
|---|
| 2026.06.05 | ₩21,700 | ₩21,700 | ₩21,549 | ₩21,660 | -0.18% | 1.9만 |
|---|
| 2026.06.04 | ₩21,566 | ₩21,833 | ₩21,566 | ₩21,740 | +0.80% | 1.2만 |
|---|
| 2026.06.03 | ₩21,660 | ₩21,673 | ₩21,500 | ₩21,613 | -0.22% | 2.4만 |
|---|
| 2026.06.02 | ₩21,647 | ₩21,807 | ₩21,647 | ₩21,740 | +0.43% | 1만 |
|---|
| 2026.06.01 | ₩21,713 | ₩21,793 | ₩21,633 | ₩21,700 | -0.06% | 2만 |
|---|
| 2026.05.29 | ₩21,860 | ₩21,860 | ₩21,660 | ₩21,660 | -0.92% | 2만 |
|---|
| 2026.05.28 | ₩21,767 | ₩21,874 | ₩21,767 | ₩21,780 | +0.06% | 1.6만 |
|---|
| 2026.05.27 | ₩21,874 | ₩21,874 | ₩21,740 | ₩21,767 | -0.49% | 1.9만 |
|---|
| 2026.05.26 | ₩21,847 | ₩21,954 | ₩21,763 | ₩21,780 | -0.31% | 2만 |
|---|
| 2026.05.22 | ₩21,833 | ₩21,874 | ₩21,713 | ₩21,793 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩21,793 | ₩22,078 | ₩21,673 | ₩21,780 | -0.06% | 2.2만 |
|---|
| 2026.05.20 | ₩21,780 | ₩21,990 | ₩21,780 | ₩21,874 | +0.43% | 1.2만 |
|---|
| 2026.05.19 | ₩21,833 | ₩21,900 | ₩21,753 | ₩21,780 | -0.24% | 2.2만 |
|---|
| 2026.05.18 | ₩21,980 | ₩22,034 | ₩21,700 | ₩21,927 | -0.24% | 3.8만 |
|---|
| 2026.05.15 | ₩22,060 | ₩22,060 | ₩21,967 | ₩21,980 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,301 | ₩22,368 | ₩22,147 | ₩22,194 | -0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩22,167 | ₩22,368 | ₩22,167 | ₩22,368 | +0.90% | 5.7천 |
|---|
| 2026.05.12 | ₩22,314 | ₩22,401 | ₩22,194 | ₩22,314 | 0.00% | 2만 |
|---|
| 2026.05.11 | ₩22,468 | ₩22,595 | ₩22,369 | ₩22,500 | +0.14% | 9.6천 |
|---|
| 2026.05.08 | ₩22,301 | ₩22,648 | ₩22,301 | ₩22,595 | +1.32% | 3만 |
|---|
| 2026.05.07 | ₩22,287 | ₩22,354 | ₩22,234 | ₩22,301 | +0.06% | 1.7만 |
|---|
| 2026.05.06 | ₩22,261 | ₩22,461 | ₩22,207 | ₩22,234 | -0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩22,368 | ₩22,448 | ₩22,247 | ₩22,247 | -0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩22,555 | ₩22,555 | ₩22,234 | ₩22,394 | -0.71% | 2.4만 |
|---|
| 2026.05.01 | ₩22,608 | ₩22,701 | ₩22,528 | ₩22,555 | -0.24% | 1.4만 |
|---|
| 2026.04.30 | ₩22,635 | ₩22,728 | ₩22,501 | ₩22,675 | +0.18% | 2.7만 |
|---|
| 2026.04.29 | ₩22,461 | ₩22,621 | ₩22,461 | ₩22,568 | +0.48% | 2.7만 |
|---|
| 2026.04.28 | ₩22,461 | ₩22,568 | ₩22,461 | ₩22,555 | +0.42% | 5천 |
|---|
| 2026.04.27 | ₩22,675 | ₩22,675 | ₩22,555 | ₩22,555 | -0.53% | 2.8만 |
|---|
| 2026.04.24 | ₩22,728 | ₩22,768 | ₩22,621 | ₩22,675 | -0.24% | 1.3만 |
|---|
| 2026.04.23 | ₩22,501 | ₩22,808 | ₩22,501 | ₩22,715 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩22,394 | ₩22,701 | ₩22,394 | ₩22,661 | +1.19% | 2.3만 |
|---|
| 2026.04.21 | ₩22,581 | ₩22,588 | ₩22,368 | ₩22,368 | -0.95% | 1.4만 |
|---|
| 2026.04.20 | ₩22,528 | ₩22,568 | ₩22,314 | ₩22,528 | 0.00% | 9.8천 |
|---|
| 2026.04.17 | ₩22,474 | ₩22,501 | ₩21,994 | ₩22,488 | +0.06% | 2.4만 |
|---|
| 2026.04.16 | ₩22,541 | ₩22,541 | ₩22,234 | ₩22,314 | -1.01% | 1.5만 |
|---|
| 2026.04.15 | ₩22,555 | ₩22,555 | ₩22,448 | ₩22,488 | -0.30% | 7천 |
|---|
| 2026.04.14 | ₩22,421 | ₩22,648 | ₩22,267 | ₩22,555 | +0.60% | 2.7만 |
|---|
| 2026.04.13 | ₩22,047 | ₩22,421 | ₩21,980 | ₩22,421 | +1.70% | 3.2만 |
|---|
| 2026.04.10 | ₩22,034 | ₩22,114 | ₩21,967 | ₩22,047 | +0.06% | 1만 |
|---|
| 2026.04.09 | ₩21,647 | ₩21,994 | ₩21,633 | ₩21,954 | +1.42% | 2.3만 |
|---|
| 2026.04.08 | ₩21,767 | ₩22,056 | ₩21,633 | ₩21,647 | -0.55% | 1.8만 |
|---|
| 2026.04.07 | ₩21,687 | ₩21,687 | ₩21,473 | ₩21,566 | -0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩21,687 | ₩21,700 | ₩21,486 | ₩21,687 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩21,446 | ₩21,633 | ₩21,419 | ₩21,633 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩21,433 | ₩21,667 | ₩21,433 | ₩21,540 | +0.50% | 1.7만 |
|---|
| 2026.03.31 | ₩21,753 | ₩21,887 | ₩21,179 | ₩21,366 | -1.78% | 19.9만 |
|---|
| 2026.03.30 | ₩21,727 | ₩21,827 | ₩21,606 | ₩21,713 | -0.06% | 1.9만 |
|---|
| 2026.03.27 | ₩21,446 | ₩21,780 | ₩21,446 | ₩21,687 | +1.12% | 5.1만 |
|---|
| 2026.03.26 | ₩21,994 | ₩22,206 | ₩21,313 | ₩21,593 | -1.82% | 9.6만 |
|---|
| 2026.03.25 | ₩22,461 | ₩22,541 | ₩22,194 | ₩22,207 | -1.13% | 9.1천 |
|---|
| 2026.03.24 | ₩22,434 | ₩22,434 | ₩22,290 | ₩22,328 | -0.48% | 1만 |
|---|
| 2026.03.23 | ₩22,314 | ₩22,555 | ₩22,301 | ₩22,541 | +1.02% | 1만 |
|---|
| 2026.03.20 | ₩22,368 | ₩22,374 | ₩22,114 | ₩22,341 | -0.12% | 4만 |
|---|
| 2026.03.19 | ₩22,701 | ₩22,875 | ₩22,354 | ₩22,408 | -1.29% | 4.2만 |
|---|
| 2026.03.18 | ₩22,848 | ₩22,969 | ₩22,717 | ₩22,782 | -0.29% | 1.1만 |
|---|
| 2026.03.17 | ₩22,888 | ₩23,009 | ₩22,768 | ₩22,808 | -0.35% | 1.5만 |
|---|
| 2026.03.16 | ₩22,888 | ₩23,002 | ₩22,755 | ₩22,848 | -0.18% | 2.1만 |
|---|
| 2026.03.13 | ₩23,169 | ₩23,169 | ₩22,748 | ₩22,862 | -1.33% | 2.6만 |
|---|
| 2026.03.12 | ₩23,463 | ₩23,529 | ₩23,289 | ₩23,409 | -0.23% | 5만 |
|---|
| 2026.03.11 | ₩23,436 | ₩23,569 | ₩23,436 | ₩23,503 | +0.28% | 12.6만 |
|---|
| 2026.03.10 | ₩23,289 | ₩23,449 | ₩23,262 | ₩23,423 | +0.57% | 10.4만 |
|---|
| 2026.03.09 | ₩23,276 | ₩23,376 | ₩23,209 | ₩23,289 | +0.06% | 2.8만 |
|---|
| 2026.03.06 | ₩23,436 | ₩23,436 | ₩23,196 | ₩23,276 | -0.68% | 4.9만 |
|---|
| 2026.03.05 | ₩23,423 | ₩23,476 | ₩23,349 | ₩23,449 | +0.11% | 1.8만 |
|---|
| 2026.03.04 | ₩23,302 | ₩23,449 | ₩23,302 | ₩23,369 | +0.29% | 1.9만 |
|---|
| 2026.03.03 | ₩23,610 | ₩23,636 | ₩23,209 | ₩23,289 | -1.36% | 2.3만 |
|---|
| 2026.03.02 | ₩23,429 | ₩23,756 | ₩23,429 | ₩23,650 | +0.94% | 2.5만 |
|---|
| 2026.02.27 | ₩23,396 | ₩23,529 | ₩23,149 | ₩23,489 | +0.40% | 16.6만 |
|---|
| 2026.02.26 | ₩23,436 | ₩23,476 | ₩23,282 | ₩23,436 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩23,356 | ₩23,409 | ₩23,249 | ₩23,396 | +0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,169 | ₩23,356 | ₩23,129 | ₩23,342 | +0.75% | 3.2만 |
|---|
| 2026.02.23 | ₩23,596 | ₩23,623 | ₩23,022 | ₩23,182 | -1.75% | 2.6만 |
|---|
| 2026.02.20 | ₩23,676 | ₩23,756 | ₩23,543 | ₩23,556 | -0.51% | 1.6만 |
|---|
| 2026.02.19 | ₩23,783 | ₩23,810 | ₩23,543 | ₩23,703 | -0.34% | 2.5만 |
|---|
| 2026.02.18 | ₩23,810 | ₩23,982 | ₩23,756 | ₩23,863 | +0.22% | 3.6만 |
|---|
| 2026.02.17 | ₩23,623 | ₩23,877 | ₩23,503 | ₩23,877 | +1.07% | 3.4만 |
|---|
| 2026.02.13 | ₩23,463 | ₩23,623 | ₩23,463 | ₩23,610 | +0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩23,529 | ₩23,529 | ₩23,342 | ₩23,529 | 0.00% | 3.6만 |
|---|
| 2026.02.11 | ₩23,463 | ₩23,489 | ₩23,369 | ₩23,436 | -0.11% | 1.3만 |
|---|
| 2026.02.10 | ₩23,476 | ₩23,476 | ₩23,396 | ₩23,456 | -0.09% | 7.9만 |
|---|
| 2026.02.09 | ₩23,463 | ₩23,476 | ₩23,316 | ₩23,436 | -0.11% | 9.7만 |
|---|
| 2026.02.06 | ₩23,396 | ₩23,476 | ₩23,324 | ₩23,409 | +0.06% | 5.2만 |
|---|
| 2026.02.05 | ₩23,302 | ₩23,396 | ₩23,209 | ₩23,369 | +0.29% | 4.2만 |
|---|
| 2026.02.04 | ₩23,383 | ₩23,409 | ₩23,249 | ₩23,316 | -0.29% | 2.4만 |
|---|
| 2026.02.03 | ₩23,436 | ₩23,436 | ₩23,276 | ₩23,383 | -0.23% | 2.6만 |
|---|
| 2026.02.02 | ₩23,449 | ₩23,449 | ₩23,321 | ₩23,396 | -0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩23,342 | ₩23,423 | ₩23,289 | ₩23,383 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩23,342 | ₩23,396 | ₩23,302 | ₩23,383 | +0.17% | 3.5만 |
|---|
| 2026.01.28 | ₩23,436 | ₩23,463 | ₩23,169 | ₩23,342 | -0.40% | 9.2만 |
|---|
| 2026.01.27 | ₩23,423 | ₩23,476 | ₩23,316 | ₩23,436 | +0.06% | 14.5만 |
|---|
| 2026.01.26 | ₩23,556 | ₩23,650 | ₩23,342 | ₩23,369 | -0.79% | 11.1만 |
|---|
| 2026.01.23 | ₩23,489 | ₩23,636 | ₩23,302 | ₩23,503 | +0.06% | 36.6만 |
|---|
| 2026.01.22 | ₩23,463 | ₩23,569 | ₩23,396 | ₩23,436 | -0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩23,329 | ₩23,489 | ₩23,182 | ₩23,449 | +0.52% | 1.9만 |
|---|
| 2026.01.20 | ₩23,302 | ₩23,356 | ₩23,075 | ₩23,356 | +0.23% | 3.7만 |
|---|
| 2026.01.16 | ₩23,449 | ₩23,489 | ₩23,356 | ₩23,476 | +0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩23,436 | ₩23,636 | ₩23,352 | ₩23,543 | +0.46% | 1.9만 |
|---|
| 2026.01.14 | ₩23,449 | ₩23,556 | ₩23,316 | ₩23,476 | +0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩23,556 | ₩23,556 | ₩23,302 | ₩23,489 | -0.28% | 2.1만 |
|---|
| 2026.01.12 | ₩23,369 | ₩23,543 | ₩23,169 | ₩23,489 | +0.51% | 2.6만 |
|---|
| 2026.01.09 | ₩23,369 | ₩23,503 | ₩23,316 | ₩23,489 | +0.51% | 4.3만 |
|---|
| 2026.01.08 | ₩23,396 | ₩23,529 | ₩23,396 | ₩23,409 | +0.06% | 1.9만 |
|---|
| 2026.01.07 | ₩23,569 | ₩23,569 | ₩23,423 | ₩23,529 | -0.17% | 1.7만 |
|---|
| 2026.01.06 | ₩23,596 | ₩23,610 | ₩23,262 | ₩23,529 | -0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩23,596 | ₩23,823 | ₩23,556 | ₩23,596 | 0.00% | 3.6만 |
|---|
| 2026.01.02 | ₩23,423 | ₩23,716 | ₩23,369 | ₩23,663 | +1.03% | 3.2만 |
|---|
| 2025.12.31 | ₩23,142 | ₩23,329 | ₩23,103 | ₩23,329 | +0.81% | 2.4만 |
|---|
| 2025.12.30 | ₩23,129 | ₩23,289 | ₩23,115 | ₩23,249 | +0.52% | 1.9만 |
|---|
| 2025.12.29 | ₩23,035 | ₩23,222 | ₩23,023 | ₩23,169 | +0.58% | 3.5만 |
|---|
| 2025.12.26 | ₩23,075 | ₩23,182 | ₩23,066 | ₩23,115 | +0.17% | 1.8만 |
|---|
| 2025.12.24 | ₩23,049 | ₩23,062 | ₩22,983 | ₩23,049 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩23,155 | ₩23,169 | ₩22,908 | ₩22,982 | -0.75% | 4만 |
|---|
| 2025.12.22 | ₩23,329 | ₩23,356 | ₩23,129 | ₩23,155 | -0.74% | 3.9만 |
|---|
| 2025.12.19 | ₩23,289 | ₩23,376 | ₩23,222 | ₩23,302 | +0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩23,329 | ₩23,436 | ₩23,289 | ₩23,369 | +0.17% | 2.6만 |
|---|
| 2025.12.17 | ₩23,262 | ₩23,342 | ₩23,196 | ₩23,249 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩23,169 | ₩23,369 | ₩23,169 | ₩23,369 | +0.86% | 3.1만 |
|---|
| 2025.12.15 | ₩23,236 | ₩23,329 | ₩23,202 | ₩23,249 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,636 | ₩23,636 | ₩23,473 | ₩23,610 | -0.11% | 3.1만 |
|---|
| 2025.12.11 | ₩23,342 | ₩23,877 | ₩23,342 | ₩23,716 | +1.60% | 12.5만 |
|---|
| 2025.12.10 | ₩23,249 | ₩23,383 | ₩23,142 | ₩23,302 | +0.23% | 2.9만 |
|---|
| 2025.12.09 | ₩23,196 | ₩23,289 | ₩23,169 | ₩23,222 | +0.12% | 15.8만 |
|---|
| 2025.12.08 | ₩23,102 | ₩23,182 | ₩22,995 | ₩23,102 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩23,155 | ₩23,281 | ₩23,009 | ₩23,049 | -0.46% | 6.3만 |
|---|
| 2025.12.04 | ₩23,222 | ₩23,316 | ₩23,115 | ₩23,155 | -0.29% | 5만 |
|---|
| 2025.12.03 | ₩23,155 | ₩23,276 | ₩23,155 | ₩23,236 | +0.35% | 2.3만 |
|---|
| 2025.12.02 | ₩23,209 | ₩23,209 | ₩23,062 | ₩23,129 | -0.35% | 1.1만 |
|---|
| 2025.12.01 | ₩23,169 | ₩23,221 | ₩23,035 | ₩23,129 | -0.17% | 4만 |
|---|
| 2025.11.28 | ₩23,396 | ₩23,396 | ₩23,276 | ₩23,276 | -0.51% | 1.4만 |
|---|
| 2025.11.26 | ₩23,342 | ₩23,383 | ₩23,249 | ₩23,289 | -0.23% | 2.3만 |
|---|
| 2025.11.25 | ₩23,236 | ₩23,369 | ₩23,075 | ₩23,262 | +0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩23,075 | ₩23,262 | ₩22,970 | ₩23,196 | +0.52% | 1.9만 |
|---|
| 2025.11.21 | ₩22,955 | ₩23,155 | ₩22,808 | ₩23,022 | +0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩23,115 | ₩23,249 | ₩22,715 | ₩22,875 | -1.04% | 6.3만 |
|---|
| 2025.11.19 | ₩23,115 | ₩23,316 | ₩22,928 | ₩23,022 | -0.40% | 6.8만 |
|---|
| 2025.11.18 | ₩23,329 | ₩23,397 | ₩23,035 | ₩23,102 | -0.97% | 9.9만 |
|---|
| 2025.11.17 | ₩23,703 | ₩23,714 | ₩23,196 | ₩23,423 | -1.18% | 5.6만 |
|---|
| 2025.11.14 | ₩23,676 | ₩23,798 | ₩23,663 | ₩23,703 | +0.11% | 3.4만 |
|---|
| 2025.11.13 | ₩24,130 | ₩24,130 | ₩23,750 | ₩23,783 | -1.44% | 2.6만 |
|---|
| 2025.11.12 | ₩24,304 | ₩24,344 | ₩24,023 | ₩24,104 | -0.82% | 2.2만 |
|---|
| 2025.11.11 | ₩24,304 | ₩24,397 | ₩24,197 | ₩24,291 | -0.05% | 3.3만 |
|---|
| 2025.11.10 | ₩24,104 | ₩24,291 | ₩24,064 | ₩24,251 | +0.61% | 4.2만 |
|---|
| 2025.11.07 | ₩24,064 | ₩24,077 | ₩23,903 | ₩24,064 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩23,917 | ₩24,170 | ₩23,663 | ₩24,064 | +0.61% | 3.2만 |
|---|
| 2025.11.05 | ₩23,756 | ₩23,970 | ₩23,756 | ₩23,850 | +0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩23,770 | ₩23,796 | ₩23,610 | ₩23,756 | -0.06% | 9.6만 |
|---|
| 2025.11.03 | ₩24,184 | ₩24,197 | ₩23,770 | ₩23,837 | -1.44% | 5.9만 |
|---|
| 2025.10.31 | ₩24,424 | ₩24,424 | ₩24,104 | ₩24,104 | -1.31% | 3.1만 |
|---|
| 2025.10.30 | ₩24,518 | ₩24,518 | ₩24,304 | ₩24,304 | -0.87% | 2.6만 |
|---|
| 2025.10.29 | ₩24,638 | ₩24,638 | ₩24,437 | ₩24,437 | -0.81% | 7.8천 |
|---|
| 2025.10.28 | ₩24,718 | ₩24,718 | ₩24,558 | ₩24,558 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩24,478 | ₩24,678 | ₩24,478 | ₩24,611 | +0.55% | 1.3만 |
|---|
| 2025.10.24 | ₩24,518 | ₩24,558 | ₩24,424 | ₩24,504 | -0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩24,504 | ₩24,558 | ₩24,357 | ₩24,371 | -0.54% | 1.1만 |
|---|
| 2025.10.22 | ₩24,611 | ₩24,705 | ₩24,491 | ₩24,504 | -0.43% | 1.9만 |
|---|
| 2025.10.21 | ₩24,731 | ₩24,851 | ₩24,705 | ₩24,705 | -0.11% | 8.3천 |
|---|
| 2025.10.20 | ₩24,638 | ₩24,731 | ₩24,568 | ₩24,638 | 0.00% | 5.6천 |
|---|
| 2025.10.17 | ₩24,504 | ₩24,571 | ₩24,224 | ₩24,504 | 0.00% | 2.4만 |
|---|
| 2025.10.16 | ₩24,811 | ₩24,811 | ₩24,504 | ₩24,544 | -1.08% | 5.2천 |
|---|
| 2025.10.15 | ₩24,718 | ₩24,825 | ₩24,611 | ₩24,678 | -0.16% | 1.2만 |
|---|
| 2025.10.14 | ₩24,705 | ₩24,771 | ₩24,464 | ₩24,598 | -0.43% | 12만 |
|---|
| 2025.10.13 | ₩24,544 | ₩24,745 | ₩24,484 | ₩24,731 | +0.76% | 1.1만 |
|---|
| 2025.10.10 | ₩24,664 | ₩24,798 | ₩24,437 | ₩24,531 | -0.54% | 1.9만 |
|---|