시장 데이터를 불러오는 중
전체 종목
KKR & Co. Inc. 6.875% Subordinated Notes due 2065 과거 주가
KKR & Co. Inc. 6.875% Subordinated Notes due 2065 · KKRT · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KKR & Co. Inc. 6.875% Subordinated Notes due 2065 · KKRT · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,843 | ₩30,910 | ₩30,670 | ₩30,803 | -0.13% | 2.7만 |
| 2026.10.08 | ₩30,843 | ₩30,857 | ₩30,396 | ₩30,790 | -0.17% | 4.3만 |
| 2026.10.07 | ₩30,710 | ₩30,950 | ₩30,255 | ₩30,777 | +0.22% | 5.9만 |
| 2026.10.06 | ₩30,576 | ₩31,071 | ₩30,576 | ₩30,803 | +0.74% | 8.3만 |
| 2026.10.05 | ₩30,015 | ₩30,670 | ₩29,855 | ₩30,483 | +1.56% | 7.6만 |
| 2026.10.02 | ₩30,202 | ₩30,723 | ₩29,801 | ₩30,028 | -0.58% | 9.6만 |
| 2026.10.01 | ₩30,215 | ₩30,710 | ₩29,801 | ₩30,149 | -0.22% | 6.6만 |
| 2026.09.30 | ₩30,255 | ₩30,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,895 |
| -1.19% |
| 13.1만 |
| 2026.09.29 | ₩30,590 | ₩30,603 | ₩29,721 | ₩29,948 | -2.10% | 6.6만 |
|---|
| 2026.09.28 | ₩30,964 | ₩30,964 | ₩30,389 | ₩30,456 | -1.64% | 7.9만 |
|---|
| 2026.09.25 | ₩30,964 | ₩31,044 | ₩30,660 | ₩30,897 | -0.22% | 3.1만 |
|---|
| 2026.09.24 | ₩30,563 | ₩30,977 | ₩30,539 | ₩30,843 | +0.92% | 2.5만 |
|---|
| 2026.09.23 | ₩30,723 | ₩31,031 | ₩30,456 | ₩30,750 | +0.09% | 4.9만 |
|---|
| 2026.09.22 | ₩30,964 | ₩31,097 | ₩30,603 | ₩30,750 | -0.69% | 5.5만 |
|---|
| 2026.09.21 | ₩30,656 | ₩31,124 | ₩30,623 | ₩30,817 | +0.52% | 4.8만 |
|---|
| 2026.09.18 | ₩30,977 | ₩31,084 | ₩30,336 | ₩30,523 | -1.47% | 4.6만 |
|---|
| 2026.09.17 | ₩31,111 | ₩31,124 | ₩30,643 | ₩31,004 | -0.34% | 3.9만 |
|---|
| 2026.09.16 | ₩30,910 | ₩31,137 | ₩30,616 | ₩31,137 | +0.73% | 5.4만 |
|---|
| 2026.09.15 | ₩30,536 | ₩30,696 | ₩30,095 | ₩30,696 | +0.53% | 8.2만 |
|---|
| 2026.09.14 | ₩30,897 | ₩30,997 | ₩30,095 | ₩30,269 | -2.03% | 10.3만 |
|---|
| 2026.09.11 | ₩31,084 | ₩31,084 | ₩30,737 | ₩30,737 | -1.12% | 6.2만 |
|---|
| 2026.09.10 | ₩31,004 | ₩31,124 | ₩30,737 | ₩30,897 | -0.34% | 7.8만 |
|---|
| 2026.09.09 | ₩30,977 | ₩31,137 | ₩30,884 | ₩31,004 | +0.09% | 13.7만 |
|---|
| 2026.09.08 | ₩31,017 | ₩31,218 | ₩30,857 | ₩30,884 | -0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩30,964 | ₩31,325 | ₩30,871 | ₩31,124 | +0.52% | 6.6만 |
|---|
| 2026.09.03 | ₩31,178 | ₩31,325 | ₩30,937 | ₩30,957 | -0.71% | 13.1만 |
|---|
| 2026.09.02 | ₩31,191 | ₩31,244 | ₩30,870 | ₩31,191 | 0.00% | 6.2만 |
|---|
| 2026.09.01 | ₩31,231 | ₩31,244 | ₩30,803 | ₩31,051 | -0.58% | 6.4만 |
|---|
| 2026.08.31 | ₩31,244 | ₩31,271 | ₩30,937 | ₩31,244 | 0.00% | 4.6만 |
|---|
| 2026.08.28 | ₩31,004 | ₩31,124 | ₩30,884 | ₩31,124 | +0.39% | 2.1만 |
|---|
| 2026.08.27 | ₩31,191 | ₩31,230 | ₩30,870 | ₩30,964 | -0.73% | 6.3만 |
|---|
| 2026.08.26 | ₩31,071 | ₩31,244 | ₩31,004 | ₩31,111 | +0.13% | 7.5만 |
|---|
| 2026.08.25 | ₩31,004 | ₩31,271 | ₩30,803 | ₩31,244 | +0.78% | 9.3만 |
|---|
| 2026.08.24 | ₩30,910 | ₩30,990 | ₩30,737 | ₩30,924 | +0.04% | 3.4만 |
|---|
| 2026.08.21 | ₩31,004 | ₩31,004 | ₩30,670 | ₩30,737 | -0.86% | 6만 |
|---|
| 2026.08.20 | ₩30,590 | ₩30,884 | ₩30,483 | ₩30,830 | +0.79% | 7.2만 |
|---|
| 2026.08.19 | ₩30,683 | ₩30,937 | ₩30,402 | ₩30,643 | -0.13% | 12.3만 |
|---|
| 2026.08.18 | ₩30,456 | ₩30,656 | ₩30,456 | ₩30,563 | +0.35% | 5.3만 |
|---|
| 2026.08.17 | ₩30,536 | ₩30,616 | ₩30,416 | ₩30,476 | -0.20% | 3.5만 |
|---|
| 2026.08.14 | ₩30,349 | ₩30,549 | ₩30,336 | ₩30,536 | +0.62% | 5.9만 |
|---|
| 2026.08.13 | ₩30,803 | ₩30,884 | ₩30,603 | ₩30,803 | 0.00% | 5.6만 |
|---|
| 2026.08.12 | ₩30,630 | ₩30,783 | ₩30,590 | ₩30,723 | +0.31% | 4.6만 |
|---|
| 2026.08.11 | ₩30,349 | ₩30,830 | ₩30,309 | ₩30,536 | +0.62% | 6.8만 |
|---|
| 2026.08.10 | ₩30,843 | ₩30,897 | ₩30,068 | ₩30,242 | -1.95% | 19.2만 |
|---|
| 2026.08.07 | ₩30,964 | ₩30,964 | ₩30,696 | ₩30,750 | -0.69% | 3.9만 |
|---|
| 2026.08.06 | ₩30,964 | ₩31,071 | ₩30,830 | ₩30,830 | -0.43% | 2.5만 |
|---|
| 2026.08.05 | ₩31,124 | ₩31,137 | ₩30,897 | ₩30,977 | -0.47% | 4.4만 |
|---|
| 2026.08.04 | ₩31,178 | ₩31,203 | ₩31,004 | ₩31,057 | -0.39% | 7.4만 |
|---|
| 2026.08.03 | ₩31,311 | ₩31,311 | ₩31,044 | ₩31,124 | -0.60% | 11만 |
|---|
| 2026.07.31 | ₩31,271 | ₩31,325 | ₩31,071 | ₩31,204 | -0.21% | 7.2만 |
|---|
| 2026.07.30 | ₩31,084 | ₩31,271 | ₩31,017 | ₩31,258 | +0.56% | 7.3만 |
|---|
| 2026.07.29 | ₩31,031 | ₩31,231 | ₩30,897 | ₩30,964 | -0.22% | 7.3만 |
|---|
| 2026.07.28 | ₩31,137 | ₩31,338 | ₩31,031 | ₩31,124 | -0.04% | 9.8만 |
|---|
| 2026.07.27 | ₩31,151 | ₩31,258 | ₩31,017 | ₩31,204 | +0.17% | 6.4만 |
|---|
| 2026.07.24 | ₩31,151 | ₩31,218 | ₩30,964 | ₩31,111 | -0.13% | 3.2만 |
|---|
| 2026.07.23 | ₩31,057 | ₩31,144 | ₩30,884 | ₩31,071 | +0.04% | 7.9만 |
|---|
| 2026.07.22 | ₩31,111 | ₩31,191 | ₩31,031 | ₩31,124 | +0.04% | 4.8만 |
|---|
| 2026.07.21 | ₩31,084 | ₩31,178 | ₩30,977 | ₩31,097 | +0.04% | 8.7만 |
|---|
| 2026.07.20 | ₩31,338 | ₩31,338 | ₩31,084 | ₩31,084 | -0.81% | 7.3만 |
|---|
| 2026.07.17 | ₩31,338 | ₩31,371 | ₩31,111 | ₩31,284 | -0.17% | 8.3만 |
|---|
| 2026.07.16 | ₩31,391 | ₩31,458 | ₩31,204 | ₩31,365 | -0.09% | 7.9만 |
|---|
| 2026.07.15 | ₩31,472 | ₩31,498 | ₩31,204 | ₩31,405 | -0.21% | 6.9만 |
|---|
| 2026.07.14 | ₩31,472 | ₩31,512 | ₩31,338 | ₩31,418 | -0.17% | 4만 |
|---|
| 2026.07.13 | ₩31,512 | ₩31,538 | ₩31,191 | ₩31,351 | -0.51% | 3.9만 |
|---|
| 2026.07.10 | ₩32,260 | ₩32,287 | ₩31,071 | ₩31,485 | -2.40% | 31.2만 |
|---|
| 2026.07.09 | ₩32,354 | ₩32,354 | ₩32,166 | ₩32,166 | -0.58% | 3만 |
|---|
| 2026.07.08 | ₩32,394 | ₩32,447 | ₩32,126 | ₩32,247 | -0.45% | 3.6만 |
|---|
| 2026.07.07 | ₩32,541 | ₩32,541 | ₩32,394 | ₩32,434 | -0.33% | 4.5만 |
|---|
| 2026.07.06 | ₩32,460 | ₩32,581 | ₩32,394 | ₩32,541 | +0.25% | 3.4만 |
|---|
| 2026.07.02 | ₩32,554 | ₩32,607 | ₩32,247 | ₩32,394 | -0.49% | 3만 |
|---|
| 2026.07.01 | ₩32,447 | ₩32,567 | ₩32,336 | ₩32,487 | +0.12% | 3.3만 |
|---|
| 2026.06.30 | ₩32,728 | ₩32,728 | ₩32,140 | ₩32,420 | -0.94% | 24.2만 |
|---|
| 2026.06.29 | ₩32,554 | ₩32,701 | ₩32,541 | ₩32,634 | +0.25% | 13.6만 |
|---|
| 2026.06.26 | ₩32,594 | ₩32,741 | ₩32,480 | ₩32,541 | -0.16% | 3.5만 |
|---|
| 2026.06.25 | ₩32,982 | ₩33,048 | ₩32,634 | ₩32,648 | -1.01% | 11.3만 |
|---|
| 2026.06.24 | ₩33,169 | ₩33,169 | ₩32,848 | ₩32,861 | -0.93% | 5.9만 |
|---|
| 2026.06.23 | ₩33,129 | ₩33,129 | ₩32,928 | ₩32,982 | -0.44% | 3.9만 |
|---|
| 2026.06.22 | ₩33,369 | ₩33,369 | ₩33,089 | ₩33,102 | -0.80% | 8.5만 |
|---|
| 2026.06.18 | ₩33,262 | ₩33,369 | ₩33,142 | ₩33,369 | +0.32% | 2.7만 |
|---|
| 2026.06.17 | ₩33,089 | ₩33,262 | ₩33,008 | ₩33,182 | +0.28% | 5만 |
|---|
| 2026.06.16 | ₩32,728 | ₩33,142 | ₩32,728 | ₩33,089 | +1.10% | 5.5만 |
|---|
| 2026.06.15 | ₩32,674 | ₩33,008 | ₩32,527 | ₩32,768 | +0.29% | 6.5만 |
|---|
| 2026.06.12 | ₩32,768 | ₩32,768 | ₩32,447 | ₩32,607 | -0.49% | 4.5만 |
|---|
| 2026.06.11 | ₩32,754 | ₩32,781 | ₩32,494 | ₩32,661 | -0.29% | 13.3만 |
|---|
| 2026.06.10 | ₩32,915 | ₩32,982 | ₩32,781 | ₩32,795 | -0.37% | 5.2만 |
|---|
| 2026.06.09 | ₩32,982 | ₩32,982 | ₩32,741 | ₩32,901 | -0.24% | 6.8만 |
|---|
| 2026.06.08 | ₩32,754 | ₩32,982 | ₩32,754 | ₩32,888 | +0.41% | 8.1만 |
|---|
| 2026.06.05 | ₩32,875 | ₩32,942 | ₩32,688 | ₩32,754 | -0.37% | 5만 |
|---|
| 2026.06.04 | ₩32,527 | ₩33,048 | ₩32,287 | ₩32,915 | +1.19% | 9.3만 |
|---|
| 2026.06.03 | ₩32,634 | ₩32,634 | ₩32,407 | ₩32,501 | -0.41% | 3.5만 |
|---|
| 2026.06.02 | ₩32,634 | ₩32,688 | ₩32,501 | ₩32,661 | +0.08% | 4.4만 |
|---|
| 2026.06.01 | ₩32,808 | ₩32,808 | ₩32,300 | ₩32,594 | -0.65% | 9.5만 |
|---|
| 2026.05.29 | ₩32,648 | ₩32,875 | ₩32,594 | ₩32,594 | -0.16% | 6.4만 |
|---|
| 2026.05.28 | ₩32,995 | ₩33,062 | ₩32,714 | ₩32,754 | -0.73% | 5.2만 |
|---|
| 2026.05.27 | ₩33,089 | ₩33,115 | ₩32,781 | ₩32,928 | -0.48% | 5.7만 |
|---|
| 2026.05.26 | ₩32,955 | ₩32,955 | ₩32,674 | ₩32,928 | -0.08% | 3만 |
|---|
| 2026.05.22 | ₩32,982 | ₩32,982 | ₩32,554 | ₩32,808 | -0.53% | 4.8만 |
|---|
| 2026.05.21 | ₩32,942 | ₩33,075 | ₩32,754 | ₩32,901 | -0.12% | 8.2만 |
|---|
| 2026.05.20 | ₩32,648 | ₩33,008 | ₩32,648 | ₩32,942 | +0.90% | 2.3만 |
|---|
| 2026.05.19 | ₩32,634 | ₩32,835 | ₩32,541 | ₩32,688 | +0.16% | 6.8만 |
|---|
| 2026.05.18 | ₩32,795 | ₩32,808 | ₩32,607 | ₩32,754 | -0.12% | 3.6만 |
|---|
| 2026.05.15 | ₩32,795 | ₩32,848 | ₩32,607 | ₩32,728 | -0.20% | 7.6만 |
|---|
| 2026.05.14 | ₩33,249 | ₩33,396 | ₩33,155 | ₩33,262 | +0.04% | 2.3만 |
|---|
| 2026.05.13 | ₩33,276 | ₩33,276 | ₩32,982 | ₩33,102 | -0.52% | 2.4만 |
|---|
| 2026.05.12 | ₩33,396 | ₩33,483 | ₩33,142 | ₩33,236 | -0.48% | 5만 |
|---|
| 2026.05.11 | ₩33,810 | ₩33,837 | ₩33,195 | ₩33,356 | -1.34% | 6.7만 |
|---|
| 2026.05.08 | ₩33,717 | ₩33,797 | ₩33,663 | ₩33,730 | +0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,650 | ₩33,717 | ₩33,643 | ₩33,717 | +0.20% | 2.3만 |
|---|
| 2026.05.06 | ₩33,623 | ₩33,783 | ₩33,543 | ₩33,717 | +0.28% | 3.4만 |
|---|
| 2026.05.05 | ₩33,610 | ₩33,730 | ₩33,449 | ₩33,476 | -0.40% | 3.2만 |
|---|
| 2026.05.04 | ₩33,703 | ₩33,730 | ₩33,543 | ₩33,636 | -0.20% | 2.5만 |
|---|
| 2026.05.01 | ₩33,610 | ₩33,743 | ₩33,610 | ₩33,717 | +0.32% | 1.7만 |
|---|
| 2026.04.30 | ₩33,703 | ₩33,743 | ₩33,530 | ₩33,530 | -0.52% | 4.9만 |
|---|
| 2026.04.29 | ₩33,743 | ₩33,743 | ₩33,610 | ₩33,623 | -0.36% | 1.3만 |
|---|
| 2026.04.28 | ₩33,636 | ₩33,743 | ₩33,583 | ₩33,743 | +0.32% | 1.4만 |
|---|
| 2026.04.27 | ₩33,636 | ₩33,743 | ₩33,503 | ₩33,623 | -0.04% | 2.6만 |
|---|
| 2026.04.24 | ₩33,556 | ₩33,743 | ₩33,556 | ₩33,677 | +0.36% | 1.4만 |
|---|
| 2026.04.23 | ₩33,703 | ₩33,864 | ₩33,476 | ₩33,623 | -0.24% | 3.8만 |
|---|
| 2026.04.22 | ₩33,663 | ₩33,770 | ₩33,316 | ₩33,663 | 0.00% | 4.8만 |
|---|
| 2026.04.21 | ₩33,743 | ₩33,743 | ₩33,423 | ₩33,543 | -0.59% | 3.3만 |
|---|
| 2026.04.20 | ₩33,610 | ₩33,730 | ₩33,543 | ₩33,683 | +0.22% | 1.7만 |
|---|
| 2026.04.17 | ₩33,409 | ₩33,694 | ₩33,396 | ₩33,690 | +0.84% | 3.2만 |
|---|
| 2026.04.16 | ₩33,543 | ₩33,543 | ₩33,142 | ₩33,222 | -0.96% | 3.3만 |
|---|
| 2026.04.15 | ₩33,276 | ₩33,530 | ₩33,249 | ₩33,436 | +0.48% | 2.7만 |
|---|
| 2026.04.14 | ₩32,861 | ₩33,342 | ₩32,821 | ₩33,276 | +1.26% | 3.1만 |
|---|
| 2026.04.13 | ₩32,875 | ₩32,875 | ₩32,674 | ₩32,781 | -0.28% | 2.3만 |
|---|
| 2026.04.10 | ₩32,768 | ₩32,942 | ₩32,541 | ₩32,875 | +0.33% | 3.2만 |
|---|
| 2026.04.09 | ₩32,207 | ₩32,781 | ₩32,186 | ₩32,741 | +1.66% | 5.6만 |
|---|
| 2026.04.08 | ₩32,019 | ₩32,460 | ₩31,832 | ₩32,193 | +0.54% | 4.8만 |
|---|
| 2026.04.07 | ₩31,679 | ₩31,939 | ₩31,592 | ₩31,872 | +0.61% | 2.5만 |
|---|
| 2026.04.06 | ₩31,792 | ₩32,287 | ₩31,498 | ₩31,859 | +0.21% | 5.5만 |
|---|
| 2026.04.02 | ₩31,231 | ₩31,739 | ₩31,137 | ₩31,685 | +1.45% | 4.2만 |
|---|
| 2026.04.01 | ₩31,271 | ₩31,525 | ₩31,097 | ₩31,284 | +0.04% | 4.9만 |
|---|
| 2026.03.31 | ₩31,004 | ₩31,284 | ₩30,536 | ₩31,084 | +0.26% | 18.4만 |
|---|
| 2026.03.30 | ₩31,164 | ₩31,819 | ₩30,730 | ₩30,937 | -0.73% | 6.4만 |
|---|
| 2026.03.27 | ₩31,405 | ₩31,832 | ₩30,964 | ₩31,057 | -1.11% | 7.8만 |
|---|
| 2026.03.26 | ₩32,460 | ₩32,808 | ₩31,418 | ₩31,445 | -3.13% | 7.3만 |
|---|
| 2026.03.25 | ₩33,048 | ₩33,342 | ₩32,367 | ₩32,474 | -1.74% | 13만 |
|---|
| 2026.03.24 | ₩32,875 | ₩33,236 | ₩32,835 | ₩32,982 | +0.33% | 4.5만 |
|---|
| 2026.03.23 | ₩33,142 | ₩33,195 | ₩32,888 | ₩33,089 | -0.16% | 3만 |
|---|
| 2026.03.20 | ₩33,262 | ₩33,262 | ₩32,875 | ₩32,942 | -0.96% | 3.5만 |
|---|
| 2026.03.19 | ₩33,289 | ₩33,383 | ₩33,062 | ₩33,115 | -0.52% | 3.8만 |
|---|
| 2026.03.18 | ₩32,848 | ₩33,289 | ₩32,848 | ₩33,262 | +1.26% | 7.1만 |
|---|
| 2026.03.17 | ₩33,289 | ₩33,342 | ₩32,875 | ₩32,942 | -1.04% | 6.7만 |
|---|
| 2026.03.16 | ₩33,075 | ₩33,349 | ₩32,888 | ₩33,142 | +0.20% | 6.6만 |
|---|
| 2026.03.13 | ₩33,142 | ₩33,155 | ₩32,901 | ₩33,008 | -0.40% | 2.6만 |
|---|
| 2026.03.12 | ₩33,075 | ₩33,142 | ₩32,935 | ₩33,075 | 0.00% | 3.7만 |
|---|
| 2026.03.11 | ₩33,543 | ₩33,636 | ₩33,035 | ₩33,075 | -1.39% | 4.1만 |
|---|
| 2026.03.10 | ₩33,222 | ₩33,596 | ₩33,142 | ₩33,463 | +0.72% | 4.8만 |
|---|
| 2026.03.09 | ₩33,236 | ₩33,236 | ₩32,915 | ₩33,142 | -0.28% | 4.5만 |
|---|
| 2026.03.06 | ₩33,409 | ₩33,570 | ₩33,169 | ₩33,302 | -0.32% | 4.3만 |
|---|
| 2026.03.05 | ₩33,556 | ₩33,596 | ₩33,423 | ₩33,516 | -0.12% | 1.6만 |
|---|
| 2026.03.04 | ₩33,476 | ₩33,677 | ₩33,276 | ₩33,530 | +0.16% | 4.3만 |
|---|
| 2026.03.03 | ₩33,850 | ₩33,850 | ₩33,249 | ₩33,383 | -1.38% | 6.2만 |
|---|
| 2026.03.02 | ₩33,850 | ₩33,944 | ₩33,757 | ₩33,877 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩33,971 | ₩34,104 | ₩33,530 | ₩33,770 | -0.59% | 14.7만 |
|---|
| 2026.02.26 | ₩33,864 | ₩34,104 | ₩33,864 | ₩33,971 | +0.32% | 2.2만 |
|---|
| 2026.02.25 | ₩33,944 | ₩34,037 | ₩33,810 | ₩33,971 | +0.08% | 4.4만 |
|---|
| 2026.02.24 | ₩33,837 | ₩33,944 | ₩33,770 | ₩33,944 | +0.32% | 4.2만 |
|---|
| 2026.02.23 | ₩34,077 | ₩34,131 | ₩33,703 | ₩33,743 | -0.98% | 6.7만 |
|---|
| 2026.02.20 | ₩34,118 | ₩34,151 | ₩33,877 | ₩33,944 | -0.51% | 3.7만 |
|---|
| 2026.02.19 | ₩34,305 | ₩34,305 | ₩33,971 | ₩33,984 | -0.93% | 2.4만 |
|---|
| 2026.02.18 | ₩34,144 | ₩34,438 | ₩34,091 | ₩34,251 | +0.31% | 4.5만 |
|---|
| 2026.02.17 | ₩33,864 | ₩34,144 | ₩33,850 | ₩34,064 | +0.59% | 4.4만 |
|---|
| 2026.02.13 | ₩33,930 | ₩33,971 | ₩33,837 | ₩33,864 | -0.20% | 3만 |
|---|
| 2026.02.12 | ₩34,305 | ₩34,478 | ₩34,258 | ₩34,438 | +0.39% | 2.5만 |
|---|
| 2026.02.11 | ₩34,238 | ₩34,331 | ₩34,171 | ₩34,184 | -0.16% | 3.4만 |
|---|
| 2026.02.10 | ₩34,238 | ₩34,278 | ₩34,118 | ₩34,144 | -0.27% | 1.4만 |
|---|
| 2026.02.09 | ₩34,131 | ₩34,158 | ₩34,024 | ₩34,118 | -0.04% | 1.1만 |
|---|
| 2026.02.06 | ₩33,930 | ₩34,171 | ₩33,890 | ₩34,064 | +0.39% | 5.1만 |
|---|
| 2026.02.05 | ₩34,278 | ₩34,371 | ₩33,757 | ₩33,783 | -1.44% | 9.5만 |
|---|
| 2026.02.04 | ₩34,291 | ₩34,425 | ₩34,265 | ₩34,345 | +0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩34,478 | ₩34,545 | ₩34,345 | ₩34,438 | -0.12% | 5.6만 |
|---|
| 2026.02.02 | ₩34,318 | ₩34,485 | ₩34,318 | ₩34,412 | +0.27% | 5만 |
|---|
| 2026.01.30 | ₩34,318 | ₩34,331 | ₩34,184 | ₩34,251 | -0.19% | 5.7만 |
|---|
| 2026.01.29 | ₩34,318 | ₩34,318 | ₩34,198 | ₩34,238 | -0.23% | 9.6만 |
|---|
| 2026.01.28 | ₩34,278 | ₩34,278 | ₩34,171 | ₩34,251 | -0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩34,184 | ₩34,265 | ₩34,118 | ₩34,251 | +0.20% | 4.4만 |
|---|
| 2026.01.26 | ₩34,091 | ₩34,184 | ₩34,091 | ₩34,184 | +0.27% | 15.4만 |
|---|
| 2026.01.23 | ₩34,024 | ₩34,144 | ₩33,944 | ₩34,091 | +0.20% | 2.9만 |
|---|
| 2026.01.22 | ₩34,037 | ₩34,037 | ₩33,914 | ₩34,024 | -0.04% | 3.8만 |
|---|
| 2026.01.21 | ₩33,810 | ₩33,971 | ₩33,810 | ₩33,957 | +0.43% | 4.5만 |
|---|
| 2026.01.20 | ₩33,757 | ₩33,877 | ₩33,677 | ₩33,810 | +0.16% | 3.5만 |
|---|
| 2026.01.16 | ₩33,877 | ₩34,024 | ₩33,877 | ₩33,917 | +0.12% | 3.4만 |
|---|
| 2026.01.15 | ₩33,997 | ₩34,037 | ₩33,917 | ₩33,984 | -0.04% | 2.3만 |
|---|
| 2026.01.14 | ₩33,890 | ₩33,957 | ₩33,783 | ₩33,944 | +0.16% | 3.5만 |
|---|
| 2026.01.13 | ₩33,864 | ₩34,024 | ₩33,770 | ₩33,824 | -0.12% | 7.5만 |
|---|
| 2026.01.12 | ₩34,037 | ₩34,037 | ₩33,837 | ₩33,864 | -0.51% | 19.3만 |
|---|
| 2026.01.09 | ₩34,037 | ₩34,091 | ₩33,957 | ₩33,997 | -0.12% | 2.3만 |
|---|
| 2026.01.08 | ₩34,024 | ₩34,051 | ₩33,904 | ₩33,997 | -0.08% | 4.3만 |
|---|
| 2026.01.07 | ₩34,077 | ₩34,144 | ₩33,930 | ₩33,971 | -0.31% | 7.9만 |
|---|
| 2026.01.06 | ₩34,091 | ₩34,144 | ₩33,944 | ₩34,037 | -0.16% | 5.3만 |
|---|
| 2026.01.05 | ₩34,478 | ₩34,478 | ₩34,024 | ₩34,091 | -1.12% | 6.6만 |
|---|
| 2026.01.02 | ₩34,238 | ₩34,412 | ₩34,184 | ₩34,278 | +0.12% | 3.5만 |
|---|
| 2025.12.31 | ₩34,452 | ₩34,452 | ₩34,144 | ₩34,144 | -0.89% | 5.6만 |
|---|
| 2025.12.30 | ₩34,532 | ₩34,532 | ₩34,371 | ₩34,412 | -0.35% | 9.6천 |
|---|
| 2025.12.29 | ₩34,478 | ₩34,532 | ₩34,412 | ₩34,478 | 0.00% | 1.5만 |
|---|
| 2025.12.26 | ₩34,438 | ₩34,438 | ₩34,358 | ₩34,385 | -0.16% | 1.1만 |
|---|
| 2025.12.24 | ₩34,452 | ₩34,452 | ₩34,318 | ₩34,438 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,465 | ₩34,518 | ₩34,345 | ₩34,358 | -0.31% | 9.4천 |
|---|
| 2025.12.22 | ₩34,652 | ₩34,652 | ₩34,278 | ₩34,385 | -0.77% | 4만 |
|---|
| 2025.12.19 | ₩34,612 | ₩34,612 | ₩34,469 | ₩34,599 | -0.04% | 3만 |
|---|
| 2025.12.18 | ₩34,318 | ₩34,585 | ₩34,318 | ₩34,585 | +0.78% | 2.9만 |
|---|
| 2025.12.17 | ₩34,345 | ₩34,345 | ₩34,251 | ₩34,305 | -0.12% | 3만 |
|---|
| 2025.12.16 | ₩34,238 | ₩34,278 | ₩34,178 | ₩34,278 | +0.12% | 2.5만 |
|---|
| 2025.12.15 | ₩34,265 | ₩34,287 | ₩34,131 | ₩34,211 | -0.16% | 3.1만 |
|---|
| 2025.12.12 | ₩34,091 | ₩34,211 | ₩34,091 | ₩34,184 | +0.27% | 4.6만 |
|---|
| 2025.12.11 | ₩34,371 | ₩34,399 | ₩33,997 | ₩34,144 | -0.66% | 16.2만 |
|---|
| 2025.12.10 | ₩34,278 | ₩34,385 | ₩34,171 | ₩34,184 | -0.27% | 2.1만 |
|---|
| 2025.12.09 | ₩34,238 | ₩34,398 | ₩34,131 | ₩34,171 | -0.20% | 14.4만 |
|---|
| 2025.12.08 | ₩34,358 | ₩34,412 | ₩34,158 | ₩34,265 | -0.27% | 1.8만 |
|---|
| 2025.12.05 | ₩34,478 | ₩34,478 | ₩34,171 | ₩34,305 | -0.50% | 15.4만 |
|---|
| 2025.12.04 | ₩34,011 | ₩34,478 | ₩33,917 | ₩34,305 | +0.86% | 15.2만 |
|---|
| 2025.12.03 | ₩33,930 | ₩33,971 | ₩33,797 | ₩33,930 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩33,917 | ₩33,944 | ₩33,810 | ₩33,930 | +0.04% | 2.9만 |
|---|
| 2025.12.01 | ₩33,957 | ₩34,064 | ₩33,757 | ₩33,850 | -0.31% | 7.9만 |
|---|
| 2025.11.28 | ₩34,184 | ₩34,184 | ₩33,997 | ₩33,997 | -0.55% | 6.6천 |
|---|
| 2025.11.26 | ₩34,104 | ₩34,184 | ₩33,984 | ₩34,051 | -0.16% | 4.9만 |
|---|
| 2025.11.25 | ₩33,997 | ₩34,077 | ₩33,917 | ₩34,064 | +0.20% | 7.7만 |
|---|
| 2025.11.24 | ₩34,064 | ₩34,077 | ₩33,877 | ₩34,064 | 0.00% | 3.4만 |
|---|
| 2025.11.21 | ₩34,064 | ₩34,064 | ₩33,743 | ₩33,797 | -0.78% | 8.9만 |
|---|
| 2025.11.20 | ₩34,024 | ₩34,167 | ₩33,810 | ₩33,890 | -0.39% | 11.1만 |
|---|
| 2025.11.19 | ₩34,077 | ₩34,158 | ₩33,944 | ₩34,131 | +0.16% | 7.7만 |
|---|
| 2025.11.18 | ₩34,211 | ₩34,211 | ₩33,944 | ₩34,077 | -0.39% | 3.5만 |
|---|
| 2025.11.17 | ₩34,398 | ₩34,438 | ₩34,077 | ₩34,077 | -0.93% | 7.1만 |
|---|
| 2025.11.14 | ₩34,198 | ₩34,492 | ₩34,011 | ₩34,412 | +0.63% | 11.4만 |
|---|
| 2025.11.13 | ₩34,786 | ₩34,786 | ₩34,545 | ₩34,732 | -0.15% | 6만 |
|---|
| 2025.11.12 | ₩34,866 | ₩34,945 | ₩34,706 | ₩34,706 | -0.46% | 2.7만 |
|---|
| 2025.11.11 | ₩34,879 | ₩34,933 | ₩34,746 | ₩34,759 | -0.34% | 2만 |
|---|
| 2025.11.10 | ₩34,719 | ₩34,853 | ₩34,672 | ₩34,853 | +0.38% | 2.8만 |
|---|
| 2025.11.07 | ₩34,492 | ₩34,732 | ₩34,358 | ₩34,599 | +0.31% | 11.1만 |
|---|
| 2025.11.06 | ₩34,318 | ₩34,652 | ₩34,262 | ₩34,492 | +0.51% | 12.9만 |
|---|
| 2025.11.05 | ₩34,278 | ₩34,318 | ₩34,238 | ₩34,278 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩34,398 | ₩34,398 | ₩34,118 | ₩34,251 | -0.43% | 5.3만 |
|---|
| 2025.11.03 | ₩34,345 | ₩34,412 | ₩34,238 | ₩34,331 | -0.04% | 3.3만 |
|---|
| 2025.10.31 | ₩34,371 | ₩34,405 | ₩34,198 | ₩34,238 | -0.39% | 3.7만 |
|---|
| 2025.10.30 | ₩34,452 | ₩34,492 | ₩34,345 | ₩34,425 | -0.08% | 2.9만 |
|---|
| 2025.10.29 | ₩34,398 | ₩34,425 | ₩34,305 | ₩34,425 | +0.08% | 4.2만 |
|---|
| 2025.10.28 | ₩34,345 | ₩34,425 | ₩34,345 | ₩34,398 | +0.16% | 2.4만 |
|---|
| 2025.10.27 | ₩34,251 | ₩34,412 | ₩34,238 | ₩34,398 | +0.43% | 4.7만 |
|---|
| 2025.10.24 | ₩34,518 | ₩34,518 | ₩34,131 | ₩34,171 | -1.01% | 37.4만 |
|---|
| 2025.10.23 | ₩34,559 | ₩34,559 | ₩34,224 | ₩34,452 | -0.31% | 6.6만 |
|---|
| 2025.10.22 | ₩34,706 | ₩34,706 | ₩34,452 | ₩34,452 | -0.73% | 1.7만 |
|---|
| 2025.10.21 | ₩34,665 | ₩34,732 | ₩34,612 | ₩34,612 | -0.15% | 1.4만 |
|---|
| 2025.10.20 | ₩34,732 | ₩34,732 | ₩34,572 | ₩34,665 | -0.19% | 4.4만 |
|---|
| 2025.10.17 | ₩34,732 | ₩34,759 | ₩34,612 | ₩34,625 | -0.31% | 9.1만 |
|---|
| 2025.10.16 | ₩34,746 | ₩34,799 | ₩34,665 | ₩34,665 | -0.23% | 2.8만 |
|---|
| 2025.10.15 | ₩34,719 | ₩34,746 | ₩34,612 | ₩34,732 | +0.04% | 4.1만 |
|---|
| 2025.10.14 | ₩34,799 | ₩34,799 | ₩34,545 | ₩34,649 | -0.43% | 1.9만 |
|---|
| 2025.10.13 | ₩34,786 | ₩34,799 | ₩34,612 | ₩34,719 | -0.19% | 2.4만 |
|---|
| 2025.10.10 | ₩34,786 | ₩34,799 | ₩34,625 | ₩34,692 | -0.27% | 2.4만 |
|---|