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 | ₩20,785 | ₩20,812 | ₩20,612 | ₩20,679 | -0.51% | 2.4만 |
| 2026.10.08 | ₩20,599 | ₩20,712 | ₩20,545 | ₩20,712 | +0.55% | 2.6만 |
| 2026.10.07 | ₩20,465 | ₩20,612 | ₩20,465 | ₩20,599 | +0.65% | 2.7만 |
| 2026.10.06 | ₩20,452 | ₩20,986 | ₩20,452 | ₩20,625 | +0.85% | 3.4만 |
| 2026.10.05 | ₩20,332 | ₩20,692 | ₩20,325 | ₩20,599 | +1.31% | 3.1만 |
| 2026.10.02 | ₩20,572 | ₩21,078 | ₩20,332 | ₩20,359 | -1.04% | 2만 |
| 2026.10.01 | ₩20,172 | ₩20,623 | ₩20,105 | ₩20,505 | +1.65% | 3.8만 |
| 2026.09.30 | ₩20,172 | ₩20,885 | ₩20,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,238 |
| +0.33% |
| 10.8만 |
| 2026.09.29 | ₩20,519 | ₩20,699 | ₩20,056 | ₩20,172 | -1.69% | 2.4만 |
|---|
| 2026.09.28 | ₩20,679 | ₩20,946 | ₩20,359 | ₩20,452 | -1.10% | 2.2만 |
|---|
| 2026.09.25 | ₩20,906 | ₩20,992 | ₩20,639 | ₩20,692 | -1.02% | 1.7만 |
|---|
| 2026.09.24 | ₩20,839 | ₩21,066 | ₩20,739 | ₩20,892 | +0.26% | 3.8만 |
|---|
| 2026.09.23 | ₩20,679 | ₩20,959 | ₩20,679 | ₩20,906 | +1.10% | 5.1만 |
|---|
| 2026.09.22 | ₩20,892 | ₩21,012 | ₩20,719 | ₩20,719 | -0.83% | 1.9만 |
|---|
| 2026.09.21 | ₩20,959 | ₩21,306 | ₩20,745 | ₩20,839 | -0.57% | 2.1만 |
|---|
| 2026.09.18 | ₩20,732 | ₩21,132 | ₩20,732 | ₩21,012 | +1.35% | 2만 |
|---|
| 2026.09.17 | ₩20,906 | ₩21,079 | ₩20,725 | ₩20,732 | -0.83% | 1.2만 |
|---|
| 2026.09.16 | ₩20,812 | ₩21,099 | ₩20,759 | ₩20,812 | 0.00% | 1.8만 |
|---|
| 2026.09.15 | ₩20,705 | ₩20,999 | ₩20,679 | ₩20,772 | +0.32% | 6.4만 |
|---|
| 2026.09.14 | ₩21,106 | ₩21,146 | ₩21,039 | ₩21,092 | -0.06% | 1.3만 |
|---|
| 2026.09.11 | ₩21,092 | ₩21,259 | ₩21,092 | ₩21,132 | +0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩21,052 | ₩21,131 | ₩21,012 | ₩21,039 | -0.06% | 2.2만 |
|---|
| 2026.09.09 | ₩21,106 | ₩21,199 | ₩21,079 | ₩21,079 | -0.13% | 5.7만 |
|---|
| 2026.09.08 | ₩21,332 | ₩21,466 | ₩21,186 | ₩21,199 | -0.63% | 3.9만 |
|---|
| 2026.09.04 | ₩21,212 | ₩21,479 | ₩21,212 | ₩21,479 | +1.26% | 3.3만 |
|---|
| 2026.09.03 | ₩21,372 | ₩21,627 | ₩21,212 | ₩21,212 | -0.75% | 2.5만 |
|---|
| 2026.09.02 | ₩21,359 | ₩21,719 | ₩21,359 | ₩21,359 | 0.00% | 2.1만 |
|---|
| 2026.09.01 | ₩21,466 | ₩21,478 | ₩21,346 | ₩21,399 | -0.31% | 2.5만 |
|---|
| 2026.08.31 | ₩21,533 | ₩21,719 | ₩21,346 | ₩21,586 | +0.25% | 3.9만 |
|---|
| 2026.08.28 | ₩21,479 | ₩21,719 | ₩21,359 | ₩21,386 | -0.43% | 2.2만 |
|---|
| 2026.08.27 | ₩21,573 | ₩21,687 | ₩21,426 | ₩21,479 | -0.43% | 2.3만 |
|---|
| 2026.08.26 | ₩21,546 | ₩21,573 | ₩21,426 | ₩21,479 | -0.31% | 2.2만 |
|---|
| 2026.08.25 | ₩21,706 | ₩21,706 | ₩21,479 | ₩21,573 | -0.61% | 3.7만 |
|---|
| 2026.08.24 | ₩21,452 | ₩21,677 | ₩21,412 | ₩21,546 | +0.44% | 1.4만 |
|---|
| 2026.08.21 | ₩21,493 | ₩21,626 | ₩21,422 | ₩21,422 | -0.33% | 9.1천 |
|---|
| 2026.08.20 | ₩21,546 | ₩21,619 | ₩21,479 | ₩21,599 | +0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩21,599 | ₩21,719 | ₩21,519 | ₩21,613 | +0.06% | 4.6만 |
|---|
| 2026.08.18 | ₩21,479 | ₩21,678 | ₩21,479 | ₩21,666 | +0.87% | 2.4만 |
|---|
| 2026.08.17 | ₩21,639 | ₩21,719 | ₩21,506 | ₩21,573 | -0.31% | 1.7만 |
|---|
| 2026.08.14 | ₩21,639 | ₩21,719 | ₩21,639 | ₩21,653 | +0.06% | 2.9만 |
|---|
| 2026.08.13 | ₩21,626 | ₩21,719 | ₩21,626 | ₩21,679 | +0.25% | 1.1만 |
|---|
| 2026.08.12 | ₩21,573 | ₩21,733 | ₩21,479 | ₩21,653 | +0.37% | 2.1만 |
|---|
| 2026.08.11 | ₩21,346 | ₩21,546 | ₩21,346 | ₩21,546 | +0.94% | 1.8만 |
|---|
| 2026.08.10 | ₩21,412 | ₩21,543 | ₩21,226 | ₩21,412 | 0.00% | 7.9만 |
|---|
| 2026.08.07 | ₩21,506 | ₩21,539 | ₩21,292 | ₩21,292 | -0.99% | 2만 |
|---|
| 2026.08.06 | ₩21,506 | ₩21,626 | ₩21,479 | ₩21,479 | -0.12% | 1.5만 |
|---|
| 2026.08.05 | ₩21,546 | ₩21,586 | ₩21,506 | ₩21,506 | -0.19% | 1.3만 |
|---|
| 2026.08.04 | ₩21,666 | ₩21,666 | ₩21,533 | ₩21,573 | -0.43% | 1.5만 |
|---|
| 2026.08.03 | ₩21,666 | ₩21,746 | ₩21,519 | ₩21,546 | -0.55% | 7.6만 |
|---|
| 2026.07.31 | ₩21,719 | ₩21,813 | ₩21,666 | ₩21,679 | -0.18% | 7.2만 |
|---|
| 2026.07.30 | ₩21,693 | ₩21,813 | ₩21,679 | ₩21,786 | +0.43% | 2.8만 |
|---|
| 2026.07.29 | ₩21,666 | ₩21,886 | ₩21,653 | ₩21,719 | +0.25% | 4.4만 |
|---|
| 2026.07.28 | ₩21,746 | ₩21,866 | ₩21,746 | ₩21,766 | +0.09% | 3.1만 |
|---|
| 2026.07.27 | ₩21,719 | ₩21,773 | ₩21,613 | ₩21,706 | -0.06% | 2.3만 |
|---|
| 2026.07.24 | ₩21,679 | ₩21,813 | ₩21,599 | ₩21,613 | -0.31% | 3.5만 |
|---|
| 2026.07.23 | ₩21,679 | ₩21,679 | ₩21,586 | ₩21,613 | -0.31% | 6.5만 |
|---|
| 2026.07.22 | ₩21,613 | ₩21,746 | ₩21,613 | ₩21,693 | +0.37% | 1.1만 |
|---|
| 2026.07.21 | ₩21,746 | ₩21,746 | ₩21,613 | ₩21,639 | -0.49% | 2.2만 |
|---|
| 2026.07.20 | ₩21,626 | ₩21,746 | ₩21,626 | ₩21,679 | +0.25% | 5.5만 |
|---|
| 2026.07.17 | ₩21,666 | ₩21,719 | ₩21,613 | ₩21,666 | 0.00% | 8.9천 |
|---|
| 2026.07.16 | ₩21,679 | ₩21,733 | ₩21,607 | ₩21,673 | -0.03% | 2.7만 |
|---|
| 2026.07.15 | ₩21,586 | ₩21,719 | ₩21,586 | ₩21,679 | +0.43% | 2만 |
|---|
| 2026.07.14 | ₩21,573 | ₩21,653 | ₩21,559 | ₩21,573 | 0.00% | 2.3만 |
|---|
| 2026.07.13 | ₩21,653 | ₩21,653 | ₩21,546 | ₩21,559 | -0.43% | 5.4만 |
|---|
| 2026.07.10 | ₩21,653 | ₩21,813 | ₩21,613 | ₩21,653 | 0.00% | 3.7만 |
|---|
| 2026.07.09 | ₩21,679 | ₩21,799 | ₩21,643 | ₩21,799 | +0.55% | 1.1만 |
|---|
| 2026.07.08 | ₩21,639 | ₩21,746 | ₩21,613 | ₩21,679 | +0.18% | 1.9만 |
|---|
| 2026.07.07 | ₩21,666 | ₩21,733 | ₩21,666 | ₩21,706 | +0.18% | 1.4만 |
|---|
| 2026.07.06 | ₩21,613 | ₩21,733 | ₩21,599 | ₩21,713 | +0.46% | 2만 |
|---|
| 2026.07.02 | ₩21,666 | ₩21,813 | ₩21,599 | ₩21,613 | -0.25% | 2만 |
|---|
| 2026.07.01 | ₩21,559 | ₩21,742 | ₩21,559 | ₩21,679 | +0.56% | 1.6만 |
|---|
| 2026.06.30 | ₩21,733 | ₩21,733 | ₩21,546 | ₩21,599 | -0.61% | 14.3만 |
|---|
| 2026.06.29 | ₩21,599 | ₩21,733 | ₩21,594 | ₩21,706 | +0.49% | 4.7만 |
|---|
| 2026.06.26 | ₩21,546 | ₩21,666 | ₩21,546 | ₩21,653 | +0.50% | 5.4만 |
|---|
| 2026.06.25 | ₩21,706 | ₩21,706 | ₩21,626 | ₩21,666 | -0.18% | 11.3만 |
|---|
| 2026.06.24 | ₩21,679 | ₩21,746 | ₩21,673 | ₩21,706 | +0.12% | 5.7만 |
|---|
| 2026.06.23 | ₩21,613 | ₩21,799 | ₩21,613 | ₩21,706 | +0.43% | 22만 |
|---|
| 2026.06.22 | ₩21,786 | ₩21,879 | ₩21,679 | ₩21,679 | -0.49% | 4.3만 |
|---|
| 2026.06.18 | ₩21,813 | ₩21,866 | ₩21,761 | ₩21,853 | +0.18% | 2.3만 |
|---|
| 2026.06.17 | ₩21,799 | ₩21,919 | ₩21,786 | ₩21,813 | +0.06% | 6.5만 |
|---|
| 2026.06.16 | ₩21,766 | ₩21,906 | ₩21,733 | ₩21,893 | +0.58% | 1.8만 |
|---|
| 2026.06.15 | ₩21,586 | ₩21,853 | ₩21,493 | ₩21,813 | +1.05% | 6.1만 |
|---|
| 2026.06.12 | ₩21,799 | ₩21,919 | ₩21,799 | ₩21,853 | +0.24% | 2.8만 |
|---|
| 2026.06.11 | ₩21,679 | ₩21,919 | ₩21,679 | ₩21,879 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩21,626 | ₩21,733 | ₩21,626 | ₩21,666 | +0.19% | 1.8만 |
|---|
| 2026.06.09 | ₩21,679 | ₩21,826 | ₩21,679 | ₩21,679 | 0.00% | 2.2만 |
|---|
| 2026.06.08 | ₩21,746 | ₩21,786 | ₩21,679 | ₩21,679 | -0.31% | 3.9만 |
|---|
| 2026.06.05 | ₩21,679 | ₩21,679 | ₩21,529 | ₩21,639 | -0.18% | 1.9만 |
|---|
| 2026.06.04 | ₩21,546 | ₩21,813 | ₩21,546 | ₩21,719 | +0.80% | 1.2만 |
|---|
| 2026.06.03 | ₩21,639 | ₩21,653 | ₩21,479 | ₩21,593 | -0.22% | 2.4만 |
|---|
| 2026.06.02 | ₩21,626 | ₩21,786 | ₩21,626 | ₩21,719 | +0.43% | 1만 |
|---|
| 2026.06.01 | ₩21,693 | ₩21,773 | ₩21,613 | ₩21,679 | -0.06% | 2만 |
|---|
| 2026.05.29 | ₩21,839 | ₩21,839 | ₩21,639 | ₩21,639 | -0.92% | 2만 |
|---|
| 2026.05.28 | ₩21,746 | ₩21,853 | ₩21,746 | ₩21,759 | +0.06% | 1.6만 |
|---|
| 2026.05.27 | ₩21,853 | ₩21,853 | ₩21,719 | ₩21,746 | -0.49% | 1.9만 |
|---|
| 2026.05.26 | ₩21,826 | ₩21,933 | ₩21,742 | ₩21,759 | -0.31% | 2만 |
|---|
| 2026.05.22 | ₩21,813 | ₩21,853 | ₩21,693 | ₩21,773 | -0.18% | 3.4만 |
|---|
| 2026.05.21 | ₩21,773 | ₩22,057 | ₩21,653 | ₩21,759 | -0.06% | 2.2만 |
|---|
| 2026.05.20 | ₩21,759 | ₩21,969 | ₩21,759 | ₩21,853 | +0.43% | 1.2만 |
|---|
| 2026.05.19 | ₩21,813 | ₩21,879 | ₩21,733 | ₩21,759 | -0.24% | 2.2만 |
|---|
| 2026.05.18 | ₩21,959 | ₩22,013 | ₩21,679 | ₩21,906 | -0.24% | 3.8만 |
|---|
| 2026.05.15 | ₩22,039 | ₩22,039 | ₩21,946 | ₩21,959 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,280 | ₩22,346 | ₩22,126 | ₩22,173 | -0.48% | 8.9천 |
|---|
| 2026.05.13 | ₩22,146 | ₩22,346 | ₩22,146 | ₩22,346 | +0.90% | 5.7천 |
|---|
| 2026.05.12 | ₩22,293 | ₩22,380 | ₩22,173 | ₩22,293 | 0.00% | 2만 |
|---|
| 2026.05.11 | ₩22,446 | ₩22,573 | ₩22,348 | ₩22,478 | +0.14% | 9.6천 |
|---|
| 2026.05.08 | ₩22,280 | ₩22,627 | ₩22,280 | ₩22,573 | +1.32% | 3만 |
|---|
| 2026.05.07 | ₩22,266 | ₩22,333 | ₩22,213 | ₩22,280 | +0.06% | 1.7만 |
|---|
| 2026.05.06 | ₩22,240 | ₩22,440 | ₩22,186 | ₩22,213 | -0.12% | 4.3만 |
|---|
| 2026.05.05 | ₩22,346 | ₩22,426 | ₩22,226 | ₩22,226 | -0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩22,533 | ₩22,533 | ₩22,213 | ₩22,373 | -0.71% | 2.4만 |
|---|
| 2026.05.01 | ₩22,586 | ₩22,680 | ₩22,506 | ₩22,533 | -0.24% | 1.4만 |
|---|
| 2026.04.30 | ₩22,613 | ₩22,707 | ₩22,480 | ₩22,653 | +0.18% | 2.7만 |
|---|
| 2026.04.29 | ₩22,440 | ₩22,600 | ₩22,440 | ₩22,546 | +0.48% | 2.7만 |
|---|
| 2026.04.28 | ₩22,440 | ₩22,546 | ₩22,440 | ₩22,533 | +0.42% | 5천 |
|---|
| 2026.04.27 | ₩22,653 | ₩22,653 | ₩22,533 | ₩22,533 | -0.53% | 2.8만 |
|---|
| 2026.04.24 | ₩22,707 | ₩22,747 | ₩22,600 | ₩22,653 | -0.24% | 1.3만 |
|---|
| 2026.04.23 | ₩22,480 | ₩22,787 | ₩22,480 | ₩22,693 | +0.95% | 1.1만 |
|---|
| 2026.04.22 | ₩22,373 | ₩22,680 | ₩22,373 | ₩22,640 | +1.19% | 2.3만 |
|---|
| 2026.04.21 | ₩22,560 | ₩22,566 | ₩22,346 | ₩22,346 | -0.95% | 1.4만 |
|---|
| 2026.04.20 | ₩22,506 | ₩22,546 | ₩22,293 | ₩22,506 | 0.00% | 9.8천 |
|---|
| 2026.04.17 | ₩22,453 | ₩22,480 | ₩21,973 | ₩22,466 | +0.06% | 2.4만 |
|---|
| 2026.04.16 | ₩22,520 | ₩22,520 | ₩22,213 | ₩22,293 | -1.01% | 1.5만 |
|---|
| 2026.04.15 | ₩22,533 | ₩22,533 | ₩22,426 | ₩22,466 | -0.30% | 7천 |
|---|
| 2026.04.14 | ₩22,400 | ₩22,627 | ₩22,246 | ₩22,533 | +0.60% | 2.7만 |
|---|
| 2026.04.13 | ₩22,026 | ₩22,400 | ₩21,959 | ₩22,400 | +1.70% | 3.2만 |
|---|
| 2026.04.10 | ₩22,013 | ₩22,093 | ₩21,946 | ₩22,026 | +0.06% | 1만 |
|---|
| 2026.04.09 | ₩21,626 | ₩21,973 | ₩21,613 | ₩21,933 | +1.42% | 2.3만 |
|---|
| 2026.04.08 | ₩21,746 | ₩22,035 | ₩21,613 | ₩21,626 | -0.55% | 1.8만 |
|---|
| 2026.04.07 | ₩21,666 | ₩21,666 | ₩21,452 | ₩21,546 | -0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩21,666 | ₩21,679 | ₩21,466 | ₩21,666 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩21,426 | ₩21,613 | ₩21,399 | ₩21,613 | +0.87% | 2.4만 |
|---|
| 2026.04.01 | ₩21,412 | ₩21,646 | ₩21,412 | ₩21,519 | +0.50% | 1.7만 |
|---|
| 2026.03.31 | ₩21,733 | ₩21,866 | ₩21,159 | ₩21,346 | -1.78% | 19.9만 |
|---|
| 2026.03.30 | ₩21,706 | ₩21,806 | ₩21,586 | ₩21,693 | -0.06% | 1.9만 |
|---|
| 2026.03.27 | ₩21,426 | ₩21,759 | ₩21,426 | ₩21,666 | +1.12% | 5.1만 |
|---|
| 2026.03.26 | ₩21,973 | ₩22,185 | ₩21,292 | ₩21,573 | -1.82% | 9.6만 |
|---|
| 2026.03.25 | ₩22,440 | ₩22,520 | ₩22,173 | ₩22,186 | -1.13% | 9.1천 |
|---|
| 2026.03.24 | ₩22,413 | ₩22,413 | ₩22,269 | ₩22,306 | -0.48% | 1만 |
|---|
| 2026.03.23 | ₩22,293 | ₩22,533 | ₩22,280 | ₩22,520 | +1.02% | 1만 |
|---|
| 2026.03.20 | ₩22,346 | ₩22,353 | ₩22,093 | ₩22,320 | -0.12% | 4만 |
|---|
| 2026.03.19 | ₩22,680 | ₩22,853 | ₩22,333 | ₩22,386 | -1.29% | 4.2만 |
|---|
| 2026.03.18 | ₩22,827 | ₩22,947 | ₩22,696 | ₩22,760 | -0.29% | 1.1만 |
|---|
| 2026.03.17 | ₩22,867 | ₩22,987 | ₩22,747 | ₩22,787 | -0.35% | 1.5만 |
|---|
| 2026.03.16 | ₩22,867 | ₩22,980 | ₩22,733 | ₩22,827 | -0.18% | 2.1만 |
|---|
| 2026.03.13 | ₩23,147 | ₩23,147 | ₩22,727 | ₩22,840 | -1.33% | 2.6만 |
|---|
| 2026.03.12 | ₩23,440 | ₩23,507 | ₩23,267 | ₩23,387 | -0.23% | 5만 |
|---|
| 2026.03.11 | ₩23,414 | ₩23,547 | ₩23,414 | ₩23,480 | +0.28% | 12.6만 |
|---|
| 2026.03.10 | ₩23,267 | ₩23,427 | ₩23,240 | ₩23,400 | +0.57% | 10.4만 |
|---|
| 2026.03.09 | ₩23,254 | ₩23,354 | ₩23,187 | ₩23,267 | +0.06% | 2.8만 |
|---|
| 2026.03.06 | ₩23,414 | ₩23,414 | ₩23,173 | ₩23,254 | -0.68% | 4.9만 |
|---|
| 2026.03.05 | ₩23,400 | ₩23,454 | ₩23,327 | ₩23,427 | +0.11% | 1.8만 |
|---|
| 2026.03.04 | ₩23,280 | ₩23,427 | ₩23,280 | ₩23,347 | +0.29% | 1.9만 |
|---|
| 2026.03.03 | ₩23,587 | ₩23,614 | ₩23,187 | ₩23,267 | -1.36% | 2.3만 |
|---|
| 2026.03.02 | ₩23,407 | ₩23,734 | ₩23,407 | ₩23,627 | +0.94% | 2.5만 |
|---|
| 2026.02.27 | ₩23,374 | ₩23,507 | ₩23,127 | ₩23,467 | +0.40% | 16.6만 |
|---|
| 2026.02.26 | ₩23,414 | ₩23,454 | ₩23,260 | ₩23,414 | 0.00% | 3.5만 |
|---|
| 2026.02.25 | ₩23,334 | ₩23,387 | ₩23,227 | ₩23,374 | +0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,147 | ₩23,334 | ₩23,107 | ₩23,320 | +0.75% | 3.2만 |
|---|
| 2026.02.23 | ₩23,574 | ₩23,600 | ₩23,000 | ₩23,160 | -1.75% | 2.6만 |
|---|
| 2026.02.20 | ₩23,654 | ₩23,734 | ₩23,520 | ₩23,534 | -0.51% | 1.6만 |
|---|
| 2026.02.19 | ₩23,760 | ₩23,787 | ₩23,520 | ₩23,680 | -0.34% | 2.5만 |
|---|
| 2026.02.18 | ₩23,787 | ₩23,959 | ₩23,734 | ₩23,841 | +0.22% | 3.6만 |
|---|
| 2026.02.17 | ₩23,600 | ₩23,854 | ₩23,480 | ₩23,854 | +1.07% | 3.4만 |
|---|
| 2026.02.13 | ₩23,440 | ₩23,600 | ₩23,440 | ₩23,587 | +0.63% | 1.1만 |
|---|
| 2026.02.12 | ₩23,507 | ₩23,507 | ₩23,320 | ₩23,507 | 0.00% | 3.6만 |
|---|
| 2026.02.11 | ₩23,440 | ₩23,467 | ₩23,347 | ₩23,414 | -0.11% | 1.3만 |
|---|
| 2026.02.10 | ₩23,454 | ₩23,454 | ₩23,374 | ₩23,434 | -0.09% | 7.9만 |
|---|
| 2026.02.09 | ₩23,440 | ₩23,454 | ₩23,294 | ₩23,414 | -0.11% | 9.7만 |
|---|
| 2026.02.06 | ₩23,374 | ₩23,454 | ₩23,302 | ₩23,387 | +0.06% | 5.2만 |
|---|
| 2026.02.05 | ₩23,280 | ₩23,374 | ₩23,187 | ₩23,347 | +0.29% | 4.2만 |
|---|
| 2026.02.04 | ₩23,360 | ₩23,387 | ₩23,227 | ₩23,294 | -0.29% | 2.4만 |
|---|
| 2026.02.03 | ₩23,414 | ₩23,414 | ₩23,254 | ₩23,360 | -0.23% | 2.6만 |
|---|
| 2026.02.02 | ₩23,427 | ₩23,427 | ₩23,299 | ₩23,374 | -0.23% | 2.6만 |
|---|
| 2026.01.30 | ₩23,320 | ₩23,400 | ₩23,267 | ₩23,360 | +0.17% | 3.5만 |
|---|
| 2026.01.29 | ₩23,320 | ₩23,374 | ₩23,280 | ₩23,360 | +0.17% | 3.5만 |
|---|
| 2026.01.28 | ₩23,414 | ₩23,440 | ₩23,147 | ₩23,320 | -0.40% | 9.2만 |
|---|
| 2026.01.27 | ₩23,400 | ₩23,454 | ₩23,294 | ₩23,414 | +0.06% | 14.5만 |
|---|
| 2026.01.26 | ₩23,534 | ₩23,627 | ₩23,320 | ₩23,347 | -0.79% | 11.1만 |
|---|
| 2026.01.23 | ₩23,467 | ₩23,614 | ₩23,280 | ₩23,480 | +0.06% | 36.6만 |
|---|
| 2026.01.22 | ₩23,440 | ₩23,547 | ₩23,374 | ₩23,414 | -0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩23,307 | ₩23,467 | ₩23,160 | ₩23,427 | +0.52% | 1.9만 |
|---|
| 2026.01.20 | ₩23,280 | ₩23,334 | ₩23,053 | ₩23,334 | +0.23% | 3.7만 |
|---|
| 2026.01.16 | ₩23,427 | ₩23,467 | ₩23,334 | ₩23,454 | +0.11% | 2.8만 |
|---|
| 2026.01.15 | ₩23,414 | ₩23,614 | ₩23,330 | ₩23,520 | +0.46% | 1.9만 |
|---|
| 2026.01.14 | ₩23,427 | ₩23,534 | ₩23,294 | ₩23,454 | +0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩23,534 | ₩23,534 | ₩23,280 | ₩23,467 | -0.28% | 2.1만 |
|---|
| 2026.01.12 | ₩23,347 | ₩23,520 | ₩23,147 | ₩23,467 | +0.51% | 2.6만 |
|---|
| 2026.01.09 | ₩23,347 | ₩23,480 | ₩23,294 | ₩23,467 | +0.51% | 4.3만 |
|---|
| 2026.01.08 | ₩23,374 | ₩23,507 | ₩23,374 | ₩23,387 | +0.06% | 1.9만 |
|---|
| 2026.01.07 | ₩23,547 | ₩23,547 | ₩23,400 | ₩23,507 | -0.17% | 1.7만 |
|---|
| 2026.01.06 | ₩23,574 | ₩23,587 | ₩23,240 | ₩23,507 | -0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩23,574 | ₩23,801 | ₩23,534 | ₩23,574 | 0.00% | 3.6만 |
|---|
| 2026.01.02 | ₩23,400 | ₩23,694 | ₩23,347 | ₩23,640 | +1.03% | 3.2만 |
|---|
| 2025.12.31 | ₩23,120 | ₩23,307 | ₩23,081 | ₩23,307 | +0.81% | 2.4만 |
|---|
| 2025.12.30 | ₩23,107 | ₩23,267 | ₩23,093 | ₩23,227 | +0.52% | 1.9만 |
|---|
| 2025.12.29 | ₩23,013 | ₩23,200 | ₩23,001 | ₩23,147 | +0.58% | 3.5만 |
|---|
| 2025.12.26 | ₩23,053 | ₩23,160 | ₩23,044 | ₩23,093 | +0.17% | 1.8만 |
|---|
| 2025.12.24 | ₩23,027 | ₩23,040 | ₩22,961 | ₩23,027 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩23,133 | ₩23,147 | ₩22,887 | ₩22,960 | -0.75% | 4만 |
|---|
| 2025.12.22 | ₩23,307 | ₩23,334 | ₩23,107 | ₩23,133 | -0.74% | 3.9만 |
|---|
| 2025.12.19 | ₩23,267 | ₩23,354 | ₩23,200 | ₩23,280 | +0.06% | 1.6만 |
|---|
| 2025.12.18 | ₩23,307 | ₩23,414 | ₩23,267 | ₩23,347 | +0.17% | 2.6만 |
|---|
| 2025.12.17 | ₩23,240 | ₩23,320 | ₩23,173 | ₩23,227 | -0.06% | 1.9만 |
|---|
| 2025.12.16 | ₩23,147 | ₩23,347 | ₩23,147 | ₩23,347 | +0.86% | 3.1만 |
|---|
| 2025.12.15 | ₩23,214 | ₩23,307 | ₩23,180 | ₩23,227 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,614 | ₩23,614 | ₩23,451 | ₩23,587 | -0.11% | 3.1만 |
|---|
| 2025.12.11 | ₩23,320 | ₩23,854 | ₩23,320 | ₩23,694 | +1.60% | 12.5만 |
|---|
| 2025.12.10 | ₩23,227 | ₩23,360 | ₩23,120 | ₩23,280 | +0.23% | 2.9만 |
|---|
| 2025.12.09 | ₩23,173 | ₩23,267 | ₩23,147 | ₩23,200 | +0.12% | 15.8만 |
|---|
| 2025.12.08 | ₩23,080 | ₩23,160 | ₩22,973 | ₩23,080 | 0.00% | 1.6만 |
|---|
| 2025.12.05 | ₩23,133 | ₩23,259 | ₩22,987 | ₩23,027 | -0.46% | 6.3만 |
|---|
| 2025.12.04 | ₩23,200 | ₩23,294 | ₩23,093 | ₩23,133 | -0.29% | 5만 |
|---|
| 2025.12.03 | ₩23,133 | ₩23,254 | ₩23,133 | ₩23,214 | +0.35% | 2.3만 |
|---|
| 2025.12.02 | ₩23,187 | ₩23,187 | ₩23,040 | ₩23,107 | -0.35% | 1.1만 |
|---|
| 2025.12.01 | ₩23,147 | ₩23,199 | ₩23,013 | ₩23,107 | -0.17% | 4만 |
|---|
| 2025.11.28 | ₩23,374 | ₩23,374 | ₩23,254 | ₩23,254 | -0.51% | 1.4만 |
|---|
| 2025.11.26 | ₩23,320 | ₩23,360 | ₩23,227 | ₩23,267 | -0.23% | 2.3만 |
|---|
| 2025.11.25 | ₩23,214 | ₩23,347 | ₩23,053 | ₩23,240 | +0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩23,053 | ₩23,240 | ₩22,948 | ₩23,173 | +0.52% | 1.9만 |
|---|
| 2025.11.21 | ₩22,933 | ₩23,133 | ₩22,787 | ₩23,000 | +0.29% | 2.6만 |
|---|
| 2025.11.20 | ₩23,093 | ₩23,227 | ₩22,693 | ₩22,853 | -1.04% | 6.3만 |
|---|
| 2025.11.19 | ₩23,093 | ₩23,294 | ₩22,907 | ₩23,000 | -0.40% | 6.8만 |
|---|
| 2025.11.18 | ₩23,307 | ₩23,375 | ₩23,013 | ₩23,080 | -0.97% | 9.9만 |
|---|
| 2025.11.17 | ₩23,680 | ₩23,691 | ₩23,173 | ₩23,400 | -1.18% | 5.6만 |
|---|
| 2025.11.14 | ₩23,654 | ₩23,775 | ₩23,640 | ₩23,680 | +0.11% | 3.4만 |
|---|
| 2025.11.13 | ₩24,107 | ₩24,107 | ₩23,727 | ₩23,760 | -1.44% | 2.6만 |
|---|
| 2025.11.12 | ₩24,281 | ₩24,321 | ₩24,001 | ₩24,081 | -0.82% | 2.2만 |
|---|
| 2025.11.11 | ₩24,281 | ₩24,374 | ₩24,174 | ₩24,267 | -0.05% | 3.3만 |
|---|
| 2025.11.10 | ₩24,081 | ₩24,267 | ₩24,041 | ₩24,227 | +0.61% | 4.2만 |
|---|
| 2025.11.07 | ₩24,041 | ₩24,054 | ₩23,881 | ₩24,041 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩23,894 | ₩24,147 | ₩23,640 | ₩24,041 | +0.61% | 3.2만 |
|---|
| 2025.11.05 | ₩23,734 | ₩23,947 | ₩23,734 | ₩23,827 | +0.39% | 1.6만 |
|---|
| 2025.11.04 | ₩23,747 | ₩23,774 | ₩23,587 | ₩23,734 | -0.06% | 9.6만 |
|---|
| 2025.11.03 | ₩24,161 | ₩24,174 | ₩23,747 | ₩23,814 | -1.44% | 5.9만 |
|---|
| 2025.10.31 | ₩24,401 | ₩24,401 | ₩24,081 | ₩24,081 | -1.31% | 3.1만 |
|---|
| 2025.10.30 | ₩24,494 | ₩24,494 | ₩24,281 | ₩24,281 | -0.87% | 2.6만 |
|---|
| 2025.10.29 | ₩24,614 | ₩24,614 | ₩24,414 | ₩24,414 | -0.81% | 7.8천 |
|---|
| 2025.10.28 | ₩24,694 | ₩24,694 | ₩24,534 | ₩24,534 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩24,454 | ₩24,654 | ₩24,454 | ₩24,588 | +0.55% | 1.3만 |
|---|
| 2025.10.24 | ₩24,494 | ₩24,534 | ₩24,401 | ₩24,481 | -0.05% | 1.1만 |
|---|
| 2025.10.23 | ₩24,481 | ₩24,534 | ₩24,334 | ₩24,348 | -0.54% | 1.1만 |
|---|
| 2025.10.22 | ₩24,588 | ₩24,681 | ₩24,468 | ₩24,481 | -0.43% | 1.9만 |
|---|
| 2025.10.21 | ₩24,708 | ₩24,828 | ₩24,681 | ₩24,681 | -0.11% | 8.3천 |
|---|
| 2025.10.20 | ₩24,614 | ₩24,708 | ₩24,545 | ₩24,614 | 0.00% | 5.6천 |
|---|
| 2025.10.17 | ₩24,481 | ₩24,548 | ₩24,201 | ₩24,481 | 0.00% | 2.4만 |
|---|
| 2025.10.16 | ₩24,788 | ₩24,788 | ₩24,481 | ₩24,521 | -1.08% | 5.2천 |
|---|
| 2025.10.15 | ₩24,694 | ₩24,801 | ₩24,588 | ₩24,654 | -0.16% | 1.2만 |
|---|
| 2025.10.14 | ₩24,681 | ₩24,748 | ₩24,441 | ₩24,574 | -0.43% | 12만 |
|---|
| 2025.10.13 | ₩24,521 | ₩24,721 | ₩24,461 | ₩24,708 | +0.76% | 1.1만 |
|---|
| 2025.10.10 | ₩24,641 | ₩24,774 | ₩24,414 | ₩24,508 | -0.54% | 1.9만 |
|---|