시장 데이터를 불러오는 중
전체 종목
Klarna Group plc Ordinary Shares 과거 주가
Klarna Group plc Ordinary Shares · KLAR · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Klarna Group plc Ordinary Shares · KLAR · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,209 | ₩18,824 | ₩18,022 | ₩18,784 | +3.15% | 747.8만 |
| 2026.10.08 | ₩17,635 | ₩18,022 | ₩17,408 | ₩17,982 | +1.97% | 467.4만 |
| 2026.10.07 | ₩17,435 | ₩17,802 | ₩17,301 | ₩17,702 | +1.53% | 409.8만 |
| 2026.10.06 | ₩17,528 | ₩17,875 | ₩17,381 | ₩17,702 | +0.99% | 501.8만 |
| 2026.10.05 | ₩16,740 | ₩17,715 | ₩16,704 | ₩17,488 | +4.47% | 577.1만 |
| 2026.10.02 | ₩16,873 | ₩16,967 | ₩16,526 | ₩16,713 | -0.95% | 499.2만 |
| 2026.10.01 | ₩16,673 | ₩16,900 | ₩16,459 | ₩16,633 | -0.24% | 402.2만 |
| 2026.09.30 | ₩16,526 | ₩16,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,553 |
| +0.16% |
| 402.8만 |
| 2026.09.29 | ₩16,700 | ₩16,700 | ₩16,399 | ₩16,513 | -1.12% | 422.7만 |
|---|
| 2026.09.28 | ₩16,860 | ₩16,940 | ₩16,439 | ₩16,580 | -1.66% | 449.9만 |
|---|
| 2026.09.25 | ₩17,207 | ₩17,274 | ₩16,847 | ₩17,101 | -0.62% | 424.2만 |
|---|
| 2026.09.24 | ₩17,288 | ₩17,528 | ₩16,566 | ₩17,194 | -0.54% | 1423.3만 |
|---|
| 2026.09.23 | ₩18,129 | ₩18,169 | ₩17,167 | ₩17,288 | -4.64% | 757.2만 |
|---|
| 2026.09.22 | ₩18,570 | ₩18,744 | ₩17,936 | ₩18,263 | -1.65% | 765.8만 |
|---|
| 2026.09.21 | ₩18,709 | ₩18,805 | ₩18,223 | ₩18,276 | -2.31% | 490.3만 |
|---|
| 2026.09.18 | ₩18,690 | ₩18,724 | ₩18,343 | ₩18,437 | -1.36% | 404.7만 |
|---|
| 2026.09.17 | ₩18,998 | ₩19,086 | ₩18,624 | ₩18,624 | -1.97% | 369.2만 |
|---|
| 2026.09.16 | ₩18,797 | ₩18,971 | ₩18,563 | ₩18,704 | -0.50% | 458.8만 |
|---|
| 2026.09.15 | ₩18,984 | ₩19,158 | ₩18,664 | ₩18,851 | -0.70% | 317.1만 |
|---|
| 2026.09.14 | ₩18,490 | ₩19,225 | ₩18,490 | ₩19,038 | +2.96% | 515.2만 |
|---|
| 2026.09.11 | ₩18,630 | ₩18,690 | ₩18,350 | ₩18,477 | -0.82% | 529.4만 |
|---|
| 2026.09.10 | ₩18,370 | ₩18,543 | ₩17,997 | ₩18,437 | +0.36% | 634.9만 |
|---|
| 2026.09.09 | ₩18,877 | ₩18,995 | ₩18,530 | ₩18,543 | -1.77% | 512만 |
|---|
| 2026.09.08 | ₩19,131 | ₩19,265 | ₩18,924 | ₩19,051 | -0.42% | 464.9만 |
|---|
| 2026.09.04 | ₩19,318 | ₩19,505 | ₩18,911 | ₩19,251 | -0.35% | 965.2만 |
|---|
| 2026.09.03 | ₩19,672 | ₩20,040 | ₩19,158 | ₩19,238 | -2.21% | 1186.4만 |
|---|
| 2026.09.02 | ₩18,998 | ₩19,492 | ₩18,837 | ₩19,439 | +2.32% | 491.9만 |
|---|
| 2026.09.01 | ₩19,238 | ₩19,704 | ₩18,904 | ₩19,038 | -1.04% | 627.4만 |
|---|
| 2026.08.31 | ₩19,131 | ₩19,706 | ₩18,624 | ₩19,626 | +2.58% | 824.4만 |
|---|
| 2026.08.28 | ₩19,933 | ₩20,133 | ₩18,944 | ₩18,971 | -4.83% | 1193.8만 |
|---|
| 2026.08.27 | ₩19,251 | ₩19,559 | ₩18,704 | ₩18,717 | -2.78% | 645.3만 |
|---|
| 2026.08.26 | ₩19,038 | ₩19,585 | ₩18,884 | ₩18,984 | -0.28% | 436.8만 |
|---|
| 2026.08.25 | ₩18,704 | ₩19,078 | ₩18,610 | ₩19,064 | +1.93% | 484.1만 |
|---|
| 2026.08.24 | ₩19,024 | ₩19,500 | ₩18,730 | ₩18,851 | -0.91% | 732.5만 |
|---|
| 2026.08.21 | ₩18,891 | ₩19,439 | ₩18,811 | ₩19,145 | +1.34% | 805.1만 |
|---|
| 2026.08.20 | ₩19,519 | ₩19,719 | ₩18,490 | ₩18,704 | -4.18% | 1577.1만 |
|---|
| 2026.08.19 | ₩20,307 | ₩20,394 | ₩19,225 | ₩19,679 | -3.09% | 1766.9만 |
|---|
| 2026.08.18 | ₩20,921 | ₩21,616 | ₩20,053 | ₩20,120 | -3.83% | 3455.4만 |
|---|
| 2026.08.17 | ₩27,615 | ₩27,882 | ₩25,691 | ₩26,065 | -5.61% | 996.1만 |
|---|
| 2026.08.14 | ₩27,742 | ₩28,042 | ₩27,287 | ₩27,775 | +0.12% | 366.9만 |
|---|
| 2026.08.13 | ₩25,704 | ₩27,895 | ₩25,537 | ₩27,628 | +7.48% | 388.8만 |
|---|
| 2026.08.12 | ₩25,450 | ₩25,838 | ₩25,023 | ₩25,544 | +0.37% | 340.4만 |
|---|
| 2026.08.11 | ₩26,078 | ₩26,319 | ₩25,305 | ₩25,424 | -2.51% | 286.8만 |
|---|
| 2026.08.10 | ₩26,359 | ₩26,626 | ₩25,878 | ₩26,212 | -0.56% | 235만 |
|---|
| 2026.08.07 | ₩27,441 | ₩27,521 | ₩26,252 | ₩26,586 | -3.12% | 207.9만 |
|---|
| 2026.08.06 | ₩26,853 | ₩27,321 | ₩26,439 | ₩27,067 | +0.80% | 219.4만 |
|---|
| 2026.08.05 | ₩27,668 | ₩27,955 | ₩26,933 | ₩27,214 | -1.64% | 265.7만 |
|---|
| 2026.08.04 | ₩26,720 | ₩27,535 | ₩26,606 | ₩27,535 | +3.05% | 391.6만 |
|---|
| 2026.08.03 | ₩25,718 | ₩26,786 | ₩25,624 | ₩26,452 | +2.86% | 512.4만 |
|---|
| 2026.07.31 | ₩25,384 | ₩25,537 | ₩24,816 | ₩25,303 | -0.32% | 231.7만 |
|---|
| 2026.07.30 | ₩25,103 | ₩25,464 | ₩24,415 | ₩25,384 | +1.12% | 268만 |
|---|
| 2026.07.29 | ₩24,782 | ₩25,344 | ₩24,582 | ₩24,876 | +0.38% | 289.3만 |
|---|
| 2026.07.28 | ₩24,074 | ₩25,410 | ₩24,048 | ₩24,996 | +3.83% | 354.5만 |
|---|
| 2026.07.27 | ₩23,700 | ₩24,722 | ₩23,674 | ₩24,702 | +4.23% | 280.4만 |
|---|
| 2026.07.24 | ₩23,513 | ₩23,907 | ₩23,066 | ₩23,193 | -1.36% | 217.6만 |
|---|
| 2026.07.23 | ₩23,433 | ₩23,821 | ₩23,126 | ₩23,487 | +0.23% | 296.9만 |
|---|
| 2026.07.22 | ₩25,450 | ₩25,464 | ₩23,654 | ₩23,847 | -6.30% | 390.7만 |
|---|
| 2026.07.21 | ₩25,063 | ₩27,762 | ₩24,983 | ₩25,424 | +1.44% | 1273.3만 |
|---|
| 2026.07.20 | ₩24,956 | ₩25,537 | ₩24,796 | ₩25,063 | +0.43% | 184.1만 |
|---|
| 2026.07.17 | ₩24,969 | ₩25,330 | ₩24,529 | ₩25,050 | +0.32% | 196.5만 |
|---|
| 2026.07.16 | ₩25,971 | ₩26,346 | ₩25,410 | ₩25,678 | -1.13% | 208.8만 |
|---|
| 2026.07.15 | ₩26,586 | ₩26,826 | ₩25,678 | ₩26,158 | -1.61% | 361.6만 |
|---|
| 2026.07.14 | ₩25,584 | ₩26,265 | ₩25,290 | ₩26,225 | +2.51% | 204.9만 |
|---|
| 2026.07.13 | ₩25,918 | ₩26,118 | ₩25,584 | ₩25,744 | -0.67% | 239.1만 |
|---|
| 2026.07.10 | ₩27,388 | ₩27,454 | ₩26,124 | ₩26,212 | -4.29% | 330.8만 |
|---|
| 2026.07.09 | ₩25,424 | ₩26,720 | ₩25,277 | ₩26,706 | +5.04% | 368만 |
|---|
| 2026.07.08 | ₩25,237 | ₩25,704 | ₩24,435 | ₩25,424 | +0.74% | 766.9만 |
|---|
| 2026.07.07 | ₩26,586 | ₩26,987 | ₩25,811 | ₩25,945 | -2.41% | 293.3만 |
|---|
| 2026.07.06 | ₩26,052 | ₩26,880 | ₩25,424 | ₩26,559 | +1.95% | 373.2만 |
|---|
| 2026.07.02 | ₩27,454 | ₩27,722 | ₩25,718 | ₩26,346 | -4.04% | 581만 |
|---|
| 2026.07.01 | ₩29,378 | ₩29,512 | ₩27,060 | ₩27,307 | -7.05% | 1094.6만 |
|---|
| 2026.06.30 | ₩26,720 | ₩27,114 | ₩26,395 | ₩27,040 | +1.20% | 409만 |
|---|
| 2026.06.29 | ₩27,307 | ₩27,494 | ₩26,586 | ₩27,040 | -0.98% | 430.3만 |
|---|
| 2026.06.26 | ₩25,010 | ₩27,187 | ₩24,983 | ₩27,107 | +8.39% | 495.2만 |
|---|
| 2026.06.25 | ₩24,983 | ₩26,305 | ₩24,983 | ₩25,557 | +2.30% | 511만 |
|---|
| 2026.06.24 | ₩23,740 | ₩25,698 | ₩23,740 | ₩24,569 | +3.49% | 646.5만 |
|---|
| 2026.06.23 | ₩23,413 | ₩24,342 | ₩23,086 | ₩23,714 | +1.28% | 239.3만 |
|---|
| 2026.06.22 | ₩25,076 | ₩25,116 | ₩23,740 | ₩24,008 | -4.26% | 400.2만 |
|---|
| 2026.06.18 | ₩24,315 | ₩25,704 | ₩23,941 | ₩25,170 | +3.52% | 589.5만 |
|---|
| 2026.06.17 | ₩23,500 | ₩25,076 | ₩23,273 | ₩23,861 | +1.53% | 632.8만 |
|---|
| 2026.06.16 | ₩23,887 | ₩24,136 | ₩23,259 | ₩23,754 | -0.56% | 501.3만 |
|---|
| 2026.06.15 | ₩22,418 | ₩23,827 | ₩22,311 | ₩23,513 | +4.89% | 636.9만 |
|---|
| 2026.06.12 | ₩21,817 | ₩22,044 | ₩21,215 | ₩21,683 | -0.61% | 340.9만 |
|---|
| 2026.06.11 | ₩21,002 | ₩21,937 | ₩20,734 | ₩21,910 | +4.33% | 680.9만 |
|---|
| 2026.06.10 | ₩21,536 | ₩22,351 | ₩21,062 | ₩21,082 | -2.11% | 316.9만 |
|---|
| 2026.06.09 | ₩22,124 | ₩23,177 | ₩21,589 | ₩22,044 | -0.36% | 460만 |
|---|
| 2026.06.08 | ₩21,830 | ₩22,458 | ₩21,523 | ₩22,110 | +1.29% | 223.6만 |
|---|
| 2026.06.05 | ₩22,939 | ₩23,206 | ₩21,736 | ₩21,857 | -4.72% | 498.2만 |
|---|
| 2026.06.04 | ₩22,618 | ₩23,540 | ₩22,511 | ₩23,340 | +3.19% | 300.4만 |
|---|
| 2026.06.03 | ₩23,019 | ₩23,193 | ₩21,877 | ₩22,645 | -1.63% | 656.3만 |
|---|
| 2026.06.02 | ₩23,493 | ₩23,547 | ₩22,819 | ₩23,406 | -0.37% | 563만 |
|---|
| 2026.06.01 | ₩24,529 | ₩24,649 | ₩23,207 | ₩23,914 | -2.51% | 869.1만 |
|---|
| 2026.05.29 | ₩23,313 | ₩24,782 | ₩23,219 | ₩24,435 | +4.81% | 911.4만 |
|---|
| 2026.05.28 | ₩23,046 | ₩23,593 | ₩22,605 | ₩23,299 | +1.10% | 452.7만 |
|---|
| 2026.05.27 | ₩22,685 | ₩23,887 | ₩22,591 | ₩23,046 | +1.59% | 532.1만 |
|---|
| 2026.05.26 | ₩22,431 | ₩23,233 | ₩22,191 | ₩22,685 | +1.13% | 749.2만 |
|---|
| 2026.05.22 | ₩21,416 | ₩22,324 | ₩21,255 | ₩22,137 | +3.37% | 672.4만 |
|---|
| 2026.05.21 | ₩21,175 | ₩21,556 | ₩20,975 | ₩21,282 | +0.50% | 473만 |
|---|
| 2026.05.20 | ₩20,334 | ₩22,017 | ₩19,813 | ₩21,496 | +5.72% | 763.8만 |
|---|
| 2026.05.19 | ₩20,841 | ₩21,756 | ₩20,173 | ₩20,213 | -3.01% | 637.3만 |
|---|
| 2026.05.18 | ₩20,280 | ₩21,202 | ₩20,053 | ₩20,774 | +2.44% | 646.6만 |
|---|
| 2026.05.15 | ₩21,189 | ₩22,241 | ₩19,853 | ₩20,267 | -4.35% | 1465.4만 |
|---|
| 2026.05.14 | ₩20,681 | ₩22,024 | ₩19,986 | ₩22,004 | +6.40% | 2718만 |
|---|
| 2026.05.13 | ₩18,837 | ₩18,951 | ₩17,742 | ₩18,290 | -2.91% | 1030.1만 |
|---|
| 2026.05.12 | ₩19,372 | ₩20,000 | ₩18,824 | ₩18,877 | -2.55% | 622.7만 |
|---|
| 2026.05.11 | ₩19,278 | ₩19,479 | ₩18,517 | ₩19,225 | -0.28% | 606.2만 |
|---|
| 2026.05.08 | ₩19,572 | ₩19,839 | ₩19,105 | ₩19,372 | -1.02% | 447.1만 |
|---|
| 2026.05.07 | ₩19,358 | ₩20,093 | ₩19,278 | ₩19,666 | +1.59% | 397.6만 |
|---|
| 2026.05.06 | ₩19,292 | ₩19,439 | ₩18,784 | ₩19,091 | -1.04% | 399.8만 |
|---|
| 2026.05.05 | ₩19,759 | ₩19,839 | ₩18,931 | ₩19,145 | -3.11% | 301.4만 |
|---|
| 2026.05.04 | ₩19,559 | ₩20,173 | ₩19,278 | ₩19,879 | +1.64% | 361.3만 |
|---|
| 2026.05.01 | ₩18,904 | ₩19,452 | ₩18,904 | ₩19,439 | +2.83% | 303.6만 |
|---|
| 2026.04.30 | ₩17,982 | ₩18,791 | ₩17,688 | ₩18,597 | +3.42% | 323.6만 |
|---|
| 2026.04.29 | ₩18,263 | ₩18,263 | ₩17,748 | ₩17,982 | -1.54% | 357만 |
|---|
| 2026.04.28 | ₩18,503 | ₩18,784 | ₩17,989 | ₩18,463 | -0.22% | 339.9만 |
|---|
| 2026.04.27 | ₩18,517 | ₩18,904 | ₩18,316 | ₩18,637 | +0.65% | 239.5만 |
|---|
| 2026.04.24 | ₩18,383 | ₩18,837 | ₩18,209 | ₩18,797 | +2.25% | 338.5만 |
|---|
| 2026.04.23 | ₩19,398 | ₩19,565 | ₩18,270 | ₩18,303 | -5.65% | 602.9만 |
|---|
| 2026.04.22 | ₩19,773 | ₩20,334 | ₩19,547 | ₩19,773 | 0.00% | 409.4만 |
|---|
| 2026.04.21 | ₩19,906 | ₩20,080 | ₩19,185 | ₩19,439 | -2.35% | 408.8만 |
|---|
| 2026.04.20 | ₩19,853 | ₩20,320 | ₩19,545 | ₩19,906 | +0.27% | 474.3만 |
|---|
| 2026.04.17 | ₩20,253 | ₩20,708 | ₩19,960 | ₩20,120 | -0.66% | 822.3만 |
|---|
| 2026.04.16 | ₩20,173 | ₩20,374 | ₩19,211 | ₩19,599 | -2.85% | 619.2만 |
|---|
| 2026.04.15 | ₩19,412 | ₩20,160 | ₩19,131 | ₩19,853 | +2.27% | 692.9만 |
|---|
| 2026.04.14 | ₩18,971 | ₩19,412 | ₩18,677 | ₩19,051 | +0.42% | 536.9만 |
|---|
| 2026.04.13 | ₩17,234 | ₩18,824 | ₩17,114 | ₩18,650 | +8.22% | 596.2만 |
|---|
| 2026.04.10 | ₩17,648 | ₩18,156 | ₩17,101 | ₩17,421 | -1.29% | 526.1만 |
|---|
| 2026.04.09 | ₩17,608 | ₩18,029 | ₩17,123 | ₩17,501 | -0.61% | 488.3만 |
|---|
| 2026.04.08 | ₩18,490 | ₩18,958 | ₩17,568 | ₩17,849 | -3.47% | 635.8만 |
|---|
| 2026.04.07 | ₩17,368 | ₩17,561 | ₩16,946 | ₩17,368 | 0.00% | 383만 |
|---|
| 2026.04.06 | ₩17,849 | ₩18,290 | ₩17,328 | ₩17,595 | -1.42% | 331.4만 |
|---|
| 2026.04.02 | ₩17,207 | ₩18,169 | ₩16,967 | ₩17,835 | +3.65% | 303만 |
|---|
| 2026.04.01 | ₩17,688 | ₩18,430 | ₩17,408 | ₩17,742 | +0.30% | 595.8만 |
|---|
| 2026.03.31 | ₩16,793 | ₩17,521 | ₩16,539 | ₩17,488 | +4.14% | 600.8만 |
|---|
| 2026.03.30 | ₩16,299 | ₩17,194 | ₩16,112 | ₩16,673 | +2.30% | 508.3만 |
|---|
| 2026.03.27 | ₩17,301 | ₩17,334 | ₩16,272 | ₩16,392 | -5.25% | 616.1만 |
|---|
| 2026.03.26 | ₩17,167 | ₩17,640 | ₩17,154 | ₩17,167 | 0.00% | 587.3만 |
|---|
| 2026.03.25 | ₩18,370 | ₩18,637 | ₩17,221 | ₩17,314 | -5.75% | 537.1만 |
|---|
| 2026.03.24 | ₩17,167 | ₩18,410 | ₩16,994 | ₩18,103 | +5.45% | 727.4만 |
|---|
| 2026.03.23 | ₩16,927 | ₩17,688 | ₩16,700 | ₩17,421 | +2.92% | 576.5만 |
|---|
| 2026.03.20 | ₩17,702 | ₩17,702 | ₩16,700 | ₩16,847 | -4.83% | 822.9만 |
|---|
| 2026.03.19 | ₩17,595 | ₩17,969 | ₩16,994 | ₩17,915 | +1.82% | 659.1만 |
|---|
| 2026.03.18 | ₩19,479 | ₩19,639 | ₩17,849 | ₩17,889 | -8.16% | 1033.2만 |
|---|
| 2026.03.17 | ₩19,973 | ₩20,227 | ₩19,599 | ₩19,773 | -1.00% | 413.9만 |
|---|
| 2026.03.16 | ₩21,296 | ₩21,336 | ₩19,879 | ₩19,919 | -6.46% | 603.7만 |
|---|
| 2026.03.13 | ₩20,801 | ₩22,231 | ₩20,400 | ₩21,255 | +2.18% | 931.1만 |
|---|
| 2026.03.12 | ₩22,044 | ₩22,351 | ₩19,452 | ₩19,532 | -11.39% | 764만 |
|---|
| 2026.03.11 | ₩20,467 | ₩22,411 | ₩20,360 | ₩21,950 | +7.25% | 833.9만 |
|---|
| 2026.03.10 | ₩19,372 | ₩20,467 | ₩18,864 | ₩20,440 | +5.52% | 1071.4만 |
|---|
| 2026.03.09 | ₩18,370 | ₩19,572 | ₩18,103 | ₩19,292 | +5.02% | 868.7만 |
|---|
| 2026.03.06 | ₩18,290 | ₩19,095 | ₩18,049 | ₩18,370 | +0.44% | 696.5만 |
|---|
| 2026.03.05 | ₩18,116 | ₩19,292 | ₩17,802 | ₩18,076 | -0.22% | 588.5만 |
|---|
| 2026.03.04 | ₩18,036 | ₩19,036 | ₩17,969 | ₩18,129 | +0.52% | 520.6만 |
|---|
| 2026.03.03 | ₩17,368 | ₩18,169 | ₩17,034 | ₩17,875 | +2.92% | 473.1만 |
|---|
| 2026.03.02 | ₩17,635 | ₩18,089 | ₩17,461 | ₩17,715 | +0.45% | 517만 |
|---|
| 2026.02.27 | ₩19,305 | ₩19,372 | ₩18,062 | ₩18,116 | -6.16% | 692.2만 |
|---|
| 2026.02.26 | ₩20,080 | ₩20,454 | ₩18,824 | ₩18,891 | -5.92% | 788.5만 |
|---|
| 2026.02.25 | ₩18,998 | ₩21,883 | ₩18,998 | ₩19,973 | +5.13% | 1283.8만 |
|---|
| 2026.02.24 | ₩17,114 | ₩18,757 | ₩16,700 | ₩18,730 | +9.45% | 1032.7만 |
|---|
| 2026.02.23 | ₩17,394 | ₩17,675 | ₩16,793 | ₩17,127 | -1.54% | 955.6만 |
|---|
| 2026.02.20 | ₩18,570 | ₩18,717 | ₩17,368 | ₩17,475 | -5.90% | 2259.8만 |
|---|
| 2026.02.19 | ₩20,714 | ₩21,242 | ₩18,256 | ₩18,503 | -10.67% | 4538.2만 |
|---|
| 2026.02.18 | ₩25,490 | ₩26,834 | ₩25,170 | ₩25,317 | -0.68% | 633.7만 |
|---|
| 2026.02.17 | ₩24,181 | ₩26,319 | ₩24,181 | ₩25,678 | +6.19% | 519.2만 |
|---|
| 2026.02.13 | ₩24,181 | ₩24,996 | ₩24,041 | ₩24,195 | +0.06% | 279.4만 |
|---|
| 2026.02.12 | ₩25,384 | ₩25,584 | ₩23,700 | ₩23,780 | -6.32% | 429.3만 |
|---|
| 2026.02.11 | ₩27,962 | ₩28,056 | ₩25,477 | ₩25,531 | -8.70% | 413.7만 |
|---|
| 2026.02.10 | ₩27,374 | ₩29,017 | ₩27,201 | ₩27,708 | +1.22% | 243.8만 |
|---|
| 2026.02.09 | ₩27,641 | ₩27,722 | ₩26,720 | ₩27,214 | -1.55% | 291.7만 |
|---|
| 2026.02.06 | ₩27,788 | ₩28,710 | ₩26,853 | ₩27,414 | -1.35% | 371.1만 |
|---|
| 2026.02.05 | ₩28,577 | ₩28,871 | ₩27,014 | ₩27,187 | -4.86% | 296.8만 |
|---|
| 2026.02.04 | ₩28,737 | ₩29,659 | ₩27,895 | ₩29,017 | +0.98% | 333.5만 |
|---|
| 2026.02.03 | ₩30,394 | ₩30,460 | ₩27,909 | ₩28,844 | -5.10% | 495.2만 |
|---|
| 2026.02.02 | ₩30,594 | ₩31,482 | ₩29,859 | ₩30,621 | +0.09% | 227.5만 |
|---|
| 2026.01.30 | ₩31,997 | ₩32,117 | ₩30,808 | ₩30,821 | -3.67% | 426.6만 |
|---|
| 2026.01.29 | ₩33,520 | ₩33,613 | ₩31,681 | ₩32,251 | -3.79% | 432.1만 |
|---|
| 2026.01.28 | ₩34,856 | ₩35,056 | ₩34,001 | ₩34,067 | -2.26% | 279.2만 |
|---|
| 2026.01.27 | ₩36,218 | ₩36,327 | ₩34,535 | ₩34,562 | -4.57% | 269.8만 |
|---|
| 2026.01.26 | ₩37,314 | ₩37,367 | ₩36,138 | ₩36,218 | -2.94% | 289.9만 |
|---|
| 2026.01.23 | ₩38,396 | ₩38,503 | ₩36,873 | ₩37,007 | -3.62% | 218.5만 |
|---|
| 2026.01.22 | ₩37,073 | ₩38,697 | ₩37,073 | ₩38,463 | +3.75% | 231.6만 |
|---|
| 2026.01.21 | ₩36,552 | ₩37,648 | ₩35,844 | ₩36,606 | +0.15% | 305만 |
|---|
| 2026.01.20 | ₩37,434 | ₩38,075 | ₩36,299 | ₩36,419 | -2.71% | 333.5만 |
|---|
| 2026.01.16 | ₩38,743 | ₩39,973 | ₩37,675 | ₩38,743 | 0.00% | 268.8만 |
|---|
| 2026.01.15 | ₩40,921 | ₩41,469 | ₩38,116 | ₩38,329 | -6.33% | 300.9만 |
|---|
| 2026.01.14 | ₩39,812 | ₩40,387 | ₩38,904 | ₩40,253 | +1.11% | 298.2만 |
|---|
| 2026.01.13 | ₩41,429 | ₩43,379 | ₩38,703 | ₩40,106 | -3.19% | 342.5만 |
|---|
| 2026.01.12 | ₩43,125 | ₩44,221 | ₩39,652 | ₩40,881 | -5.20% | 455.1만 |
|---|
| 2026.01.09 | ₩41,415 | ₩42,685 | ₩40,534 | ₩42,017 | +1.45% | 235.3만 |
|---|
| 2026.01.08 | ₩41,763 | ₩42,351 | ₩40,520 | ₩41,055 | -1.70% | 267.3만 |
|---|
| 2026.01.07 | ₩39,826 | ₩42,017 | ₩39,318 | ₩41,736 | +4.80% | 348.5만 |
|---|
| 2026.01.06 | ₩39,558 | ₩39,979 | ₩39,057 | ₩39,732 | +0.44% | 212.9만 |
|---|
| 2026.01.05 | ₩38,329 | ₩39,999 | ₩38,089 | ₩39,104 | +2.02% | 274.7만 |
|---|
| 2026.01.02 | ₩38,810 | ₩39,064 | ₩37,741 | ₩38,169 | -1.65% | 286.2만 |
|---|
| 2025.12.31 | ₩38,663 | ₩39,077 | ₩38,182 | ₩38,623 | -0.10% | 246.1만 |
|---|
| 2025.12.30 | ₩39,425 | ₩39,692 | ₩38,784 | ₩38,810 | -1.56% | 181만 |
|---|
| 2025.12.29 | ₩39,131 | ₩40,734 | ₩38,890 | ₩39,478 | +0.89% | 179.9만 |
|---|
| 2025.12.26 | ₩40,654 | ₩40,654 | ₩39,371 | ₩39,532 | -2.76% | 198.2만 |
|---|
| 2025.12.24 | ₩40,774 | ₩40,881 | ₩39,986 | ₩40,641 | -0.33% | 136.9만 |
|---|
| 2025.12.23 | ₩41,496 | ₩41,843 | ₩40,146 | ₩40,934 | -1.35% | 176.5만 |
|---|
| 2025.12.22 | ₩41,389 | ₩42,642 | ₩40,774 | ₩41,830 | +1.07% | 187.2만 |
|---|
| 2025.12.19 | ₩40,948 | ₩42,351 | ₩40,727 | ₩41,121 | +0.42% | 225.6만 |
|---|
| 2025.12.18 | ₩40,333 | ₩41,496 | ₩39,946 | ₩40,721 | +0.96% | 194.8만 |
|---|
| 2025.12.17 | ₩41,148 | ₩42,003 | ₩39,345 | ₩39,345 | -4.38% | 252.7만 |
|---|
| 2025.12.16 | ₩40,079 | ₩41,429 | ₩39,959 | ₩41,148 | +2.67% | 216만 |
|---|
| 2025.12.15 | ₩41,549 | ₩41,883 | ₩39,812 | ₩40,413 | -2.73% | 185.4만 |
|---|
| 2025.12.12 | ₩43,419 | ₩43,887 | ₩40,542 | ₩41,549 | -4.31% | 442.4만 |
|---|
| 2025.12.11 | ₩42,644 | ₩44,194 | ₩42,184 | ₩43,192 | +1.28% | 231만 |
|---|
| 2025.12.10 | ₩41,081 | ₩43,419 | ₩40,881 | ₩42,952 | +4.55% | 177만 |
|---|
| 2025.12.09 | ₩40,854 | ₩42,284 | ₩40,614 | ₩41,001 | +0.36% | 149.1만 |
|---|
| 2025.12.08 | ₩41,950 | ₩41,950 | ₩39,785 | ₩40,961 | -2.36% | 238.1만 |
|---|
| 2025.12.05 | ₩43,232 | ₩44,074 | ₩41,496 | ₩41,870 | -3.15% | 236.4만 |
|---|
| 2025.12.04 | ₩40,948 | ₩43,914 | ₩40,213 | ₩43,419 | +6.04% | 319.6만 |
|---|
| 2025.12.03 | ₩40,587 | ₩41,402 | ₩40,079 | ₩40,881 | +0.72% | 141.8만 |
|---|
| 2025.12.02 | ₩40,079 | ₩41,910 | ₩39,879 | ₩40,106 | +0.07% | 193.2만 |
|---|
| 2025.12.01 | ₩41,415 | ₩41,415 | ₩39,946 | ₩40,133 | -3.10% | 265.6만 |
|---|
| 2025.11.28 | ₩41,976 | ₩42,751 | ₩41,228 | ₩42,043 | +0.16% | 122.3만 |
|---|
| 2025.11.26 | ₩41,068 | ₩42,351 | ₩40,934 | ₩41,375 | +0.75% | 249.2만 |
|---|
| 2025.11.25 | ₩39,117 | ₩40,614 | ₩38,329 | ₩40,453 | +3.42% | 208.2만 |
|---|
| 2025.11.24 | ₩39,117 | ₩40,400 | ₩38,743 | ₩39,131 | +0.03% | 211.1만 |
|---|
| 2025.11.21 | ₩37,488 | ₩39,477 | ₩37,448 | ₩38,837 | +3.60% | 335.2만 |
|---|
| 2025.11.20 | ₩41,095 | ₩41,789 | ₩37,274 | ₩37,554 | -8.62% | 496.2만 |
|---|
| 2025.11.19 | ₩42,351 | ₩43,593 | ₩39,785 | ₩40,654 | -4.01% | 488.2만 |
|---|
| 2025.11.18 | ₩44,448 | ₩45,250 | ₩41,709 | ₩42,257 | -4.93% | 836.9만 |
|---|
| 2025.11.17 | ₩45,677 | ₩47,227 | ₩44,675 | ₩46,599 | +2.02% | 412.5만 |
|---|
| 2025.11.14 | ₩45,089 | ₩46,946 | ₩44,501 | ₩45,784 | +1.54% | 156.7만 |
|---|
| 2025.11.13 | ₩49,832 | ₩49,832 | ₩46,025 | ₩46,252 | -7.18% | 195.8만 |
|---|
| 2025.11.12 | ₩49,899 | ₩51,021 | ₩49,592 | ₩50,300 | +0.80% | 122.3만 |
|---|
| 2025.11.11 | ₩49,204 | ₩49,912 | ₩48,897 | ₩49,324 | +0.24% | 78.1만 |
|---|
| 2025.11.10 | ₩49,745 | ₩50,233 | ₩48,082 | ₩49,030 | -1.44% | 95.3만 |
|---|
| 2025.11.07 | ₩45,624 | ₩48,362 | ₩45,437 | ₩48,322 | +5.92% | 188.5만 |
|---|
| 2025.11.06 | ₩49,137 | ₩49,271 | ₩46,519 | ₩46,586 | -5.19% | 174.5만 |
|---|
| 2025.11.05 | ₩49,485 | ₩49,859 | ₩48,202 | ₩49,004 | -0.97% | 156.4만 |
|---|
| 2025.11.04 | ₩49,324 | ₩50,246 | ₩47,828 | ₩49,311 | -0.03% | 152.5만 |
|---|
| 2025.11.03 | ₩50,139 | ₩50,767 | ₩49,204 | ₩49,912 | -0.45% | 139.5만 |
|---|
| 2025.10.31 | ₩49,418 | ₩50,206 | ₩48,656 | ₩50,193 | +1.57% | 117.2만 |
|---|
| 2025.10.30 | ₩49,458 | ₩50,714 | ₩48,910 | ₩48,910 | -1.11% | 167.5만 |
|---|
| 2025.10.29 | ₩51,609 | ₩51,849 | ₩49,578 | ₩50,153 | -2.82% | 183.7만 |
|---|
| 2025.10.28 | ₩53,012 | ₩53,147 | ₩51,502 | ₩51,970 | -1.97% | 132.9만 |
|---|
| 2025.10.27 | ₩52,464 | ₩53,506 | ₩51,836 | ₩53,078 | +1.17% | 243.8만 |
|---|
| 2025.10.24 | ₩50,513 | ₩52,878 | ₩50,440 | ₩51,315 | +1.59% | 238.3만 |
|---|
| 2025.10.23 | ₩47,755 | ₩50,366 | ₩47,755 | ₩49,431 | +3.51% | 184.2만 |
|---|
| 2025.10.22 | ₩49,725 | ₩49,765 | ₩47,067 | ₩47,668 | -4.14% | 232.9만 |
|---|
| 2025.10.21 | ₩49,431 | ₩50,834 | ₩48,630 | ₩49,525 | +0.19% | 235.6만 |
|---|
| 2025.10.20 | ₩47,841 | ₩49,765 | ₩47,462 | ₩49,525 | +3.52% | 240.6만 |
|---|
| 2025.10.17 | ₩47,427 | ₩48,483 | ₩46,773 | ₩47,133 | -0.62% | 240.5만 |
|---|
| 2025.10.16 | ₩51,195 | ₩51,195 | ₩47,093 | ₩47,401 | -7.41% | 359.1만 |
|---|
| 2025.10.15 | ₩52,891 | ₩53,012 | ₩49,859 | ₩50,447 | -4.62% | 277.6만 |
|---|
| 2025.10.14 | ₩51,555 | ₩53,546 | ₩49,498 | ₩52,504 | +1.84% | 214.9만 |
|---|
| 2025.10.13 | ₩52,972 | ₩53,399 | ₩50,580 | ₩52,223 | -1.41% | 254.2만 |
|---|
| 2025.10.10 | ₩55,550 | ₩55,624 | ₩51,823 | ₩51,823 | -6.71% | 414.3만 |
|---|