시장 데이터를 불러오는 중
전체 종목
놀스 과거 주가
Knowles Corporation Common Stock · KN · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Knowles Corporation Common Stock · KN · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,417 | ₩50,366 | ₩49,203 | ₩50,179 | +1.54% | 37만 |
| 2026.10.08 | ₩50,005 | ₩50,940 | ₩49,324 | ₩49,618 | -0.77% | 55만 |
| 2026.10.07 | ₩52,062 | ₩52,062 | ₩50,432 | ₩50,860 | -2.31% | 55.2만 |
| 2026.10.06 | ₩53,305 | ₩53,412 | ₩52,009 | ₩52,356 | -1.78% | 57.4만 |
| 2026.10.05 | ₩53,238 | ₩53,305 | ₩52,370 | ₩52,637 | -1.13% | 85.2만 |
| 2026.10.02 | ₩52,370 | ₩53,812 | ₩51,434 | ₩53,505 | +2.17% | 75.1만 |
| 2026.10.01 | ₩50,299 | ₩51,274 | ₩49,056 | ₩51,074 | +1.54% | 73.2만 |
| 2026.09.30 | ₩49,751 | ₩50,072 | ₩49,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,631 |
| -0.24% |
| 58.1만 |
| 2026.09.29 | ₩50,646 | ₩50,740 | ₩49,243 | ₩49,858 | -1.56% | 53.7만 |
|---|
| 2026.09.28 | ₩49,791 | ₩50,245 | ₩48,976 | ₩49,751 | -0.08% | 54.3만 |
|---|
| 2026.09.25 | ₩49,604 | ₩50,539 | ₩49,163 | ₩50,139 | +1.08% | 49.8만 |
|---|
| 2026.09.24 | ₩48,188 | ₩49,591 | ₩48,121 | ₩49,110 | +1.91% | 63.9만 |
|---|
| 2026.09.23 | ₩49,217 | ₩49,444 | ₩48,455 | ₩49,070 | -0.30% | 53.3만 |
|---|
| 2026.09.22 | ₩48,161 | ₩49,524 | ₩47,841 | ₩49,310 | +2.39% | 61.8만 |
|---|
| 2026.09.21 | ₩48,068 | ₩48,509 | ₩47,333 | ₩48,108 | +0.08% | 59.1만 |
|---|
| 2026.09.18 | ₩47,827 | ₩47,948 | ₩46,692 | ₩47,493 | -0.70% | 165.4만 |
|---|
| 2026.09.17 | ₩48,054 | ₩48,522 | ₩47,093 | ₩47,333 | -1.50% | 73만 |
|---|
| 2026.09.16 | ₩47,453 | ₩47,761 | ₩46,278 | ₩46,879 | -1.21% | 61.5만 |
|---|
| 2026.09.15 | ₩46,932 | ₩47,119 | ₩45,837 | ₩46,465 | -1.00% | 73.5만 |
|---|
| 2026.09.14 | ₩47,253 | ₩47,707 | ₩46,157 | ₩46,238 | -2.15% | 66.1만 |
|---|
| 2026.09.11 | ₩47,306 | ₩49,511 | ₩47,306 | ₩49,324 | +4.26% | 66.9만 |
|---|
| 2026.09.10 | ₩47,280 | ₩47,774 | ₩46,812 | ₩47,306 | +0.06% | 60.5만 |
|---|
| 2026.09.09 | ₩47,467 | ₩48,014 | ₩47,333 | ₩47,881 | +0.87% | 47.4만 |
|---|
| 2026.09.08 | ₩47,761 | ₩48,175 | ₩47,159 | ₩47,587 | -0.36% | 51.5만 |
|---|
| 2026.09.04 | ₩46,825 | ₩47,507 | ₩46,678 | ₩47,413 | +1.26% | 52.4만 |
|---|
| 2026.09.03 | ₩45,449 | ₩46,545 | ₩44,888 | ₩46,438 | +2.18% | 55.7만 |
|---|
| 2026.09.02 | ₩45,783 | ₩46,906 | ₩45,035 | ₩46,051 | +0.58% | 93.2만 |
|---|
| 2026.09.01 | ₩45,049 | ₩46,197 | ₩44,675 | ₩45,864 | +1.81% | 79.8만 |
|---|
| 2026.08.31 | ₩45,770 | ₩46,144 | ₩45,383 | ₩45,663 | -0.23% | 65.5만 |
|---|
| 2026.08.28 | ₩46,719 | ₩46,946 | ₩45,636 | ₩45,730 | -2.12% | 74.6만 |
|---|
| 2026.08.27 | ₩46,638 | ₩46,719 | ₩45,436 | ₩46,705 | +0.14% | 70.3만 |
|---|
| 2026.08.26 | ₩45,169 | ₩46,304 | ₩44,955 | ₩46,144 | +2.16% | 56.5만 |
|---|
| 2026.08.25 | ₩44,715 | ₩45,155 | ₩43,860 | ₩44,942 | +0.51% | 75.4만 |
|---|
| 2026.08.24 | ₩44,260 | ₩44,381 | ₩42,964 | ₩43,552 | -1.60% | 139.3만 |
|---|
| 2026.08.21 | ₩45,890 | ₩46,010 | ₩44,247 | ₩44,514 | -3.00% | 133.7만 |
|---|
| 2026.08.20 | ₩46,385 | ₩46,478 | ₩45,249 | ₩45,436 | -2.04% | 89.8만 |
|---|
| 2026.08.19 | ₩48,883 | ₩48,909 | ₩46,224 | ₩46,478 | -4.92% | 67.1만 |
|---|
| 2026.08.18 | ₩50,606 | ₩51,100 | ₩47,346 | ₩48,175 | -4.80% | 101.2만 |
|---|
| 2026.08.17 | ₩51,929 | ₩53,038 | ₩51,929 | ₩52,089 | +0.31% | 60.7만 |
|---|
| 2026.08.14 | ₩50,579 | ₩52,423 | ₩50,392 | ₩51,448 | +1.72% | 62.4만 |
|---|
| 2026.08.13 | ₩52,009 | ₩52,423 | ₩50,299 | ₩50,499 | -2.90% | 54만 |
|---|
| 2026.08.12 | ₩52,677 | ₩53,024 | ₩51,822 | ₩52,129 | -1.04% | 68.8만 |
|---|
| 2026.08.11 | ₩52,022 | ₩52,717 | ₩51,434 | ₩51,528 | -0.95% | 46.4만 |
|---|
| 2026.08.10 | ₩52,423 | ₩53,024 | ₩51,060 | ₩51,114 | -2.50% | 45.2만 |
|---|
| 2026.08.07 | ₩53,225 | ₩53,959 | ₩51,875 | ₩52,209 | -1.91% | 72만 |
|---|
| 2026.08.06 | ₩52,597 | ₩54,534 | ₩51,795 | ₩52,623 | +0.05% | 82.9만 |
|---|
| 2026.08.05 | ₩53,492 | ₩54,414 | ₩52,770 | ₩52,810 | -1.27% | 78.7만 |
|---|
| 2026.08.04 | ₩51,394 | ₩54,213 | ₩51,301 | ₩53,973 | +5.02% | 122.2만 |
|---|
| 2026.08.03 | ₩47,988 | ₩50,366 | ₩47,173 | ₩50,072 | +4.34% | 78.2만 |
|---|
| 2026.07.31 | ₩49,577 | ₩49,911 | ₩48,068 | ₩48,883 | -1.40% | 77.2만 |
|---|
| 2026.07.30 | ₩47,640 | ₩48,883 | ₩47,640 | ₩48,201 | +1.18% | 77.2만 |
|---|
| 2026.07.29 | ₩47,881 | ₩48,228 | ₩45,516 | ₩46,171 | -3.57% | 145.1만 |
|---|
| 2026.07.28 | ₩48,749 | ₩48,936 | ₩46,825 | ₩47,974 | -1.59% | 144.4만 |
|---|
| 2026.07.27 | ₩50,099 | ₩50,980 | ₩47,787 | ₩49,911 | -0.37% | 159.8만 |
|---|
| 2026.07.24 | ₩52,049 | ₩52,490 | ₩49,097 | ₩50,205 | -3.54% | 287.6만 |
|---|
| 2026.07.23 | ₩48,509 | ₩53,011 | ₩48,509 | ₩51,849 | +6.89% | 227.7만 |
|---|
| 2026.07.22 | ₩48,656 | ₩49,778 | ₩48,656 | ₩48,909 | +0.52% | 56.9만 |
|---|
| 2026.07.21 | ₩48,896 | ₩49,751 | ₩48,495 | ₩49,511 | +1.26% | 45.1만 |
|---|
| 2026.07.20 | ₩47,533 | ₩48,215 | ₩46,919 | ₩47,427 | -0.22% | 47.6만 |
|---|
| 2026.07.17 | ₩45,663 | ₩47,787 | ₩45,089 | ₩47,066 | +3.07% | 62.6만 |
|---|
| 2026.07.16 | ₩47,079 | ₩47,867 | ₩46,612 | ₩47,413 | +0.71% | 73.7만 |
|---|
| 2026.07.15 | ₩49,618 | ₩49,618 | ₩47,480 | ₩48,068 | -3.12% | 59.4만 |
|---|
| 2026.07.14 | ₩49,097 | ₩49,871 | ₩48,442 | ₩49,137 | +0.08% | 50.3만 |
|---|
| 2026.07.13 | ₩48,616 | ₩48,963 | ₩47,587 | ₩47,961 | -1.35% | 61.3만 |
|---|
| 2026.07.10 | ₩49,003 | ₩50,205 | ₩48,976 | ₩49,497 | +1.01% | 86.7만 |
|---|
| 2026.07.09 | ₩48,268 | ₩49,778 | ₩47,894 | ₩49,751 | +3.07% | 118.5만 |
|---|
| 2026.07.08 | ₩45,636 | ₩46,972 | ₩45,610 | ₩46,799 | +2.55% | 90.3만 |
|---|
| 2026.07.07 | ₩47,801 | ₩48,028 | ₩45,142 | ₩46,091 | -3.58% | 102.9만 |
|---|
| 2026.07.06 | ₩49,524 | ₩51,207 | ₩48,883 | ₩49,123 | -0.81% | 93.8만 |
|---|
| 2026.07.02 | ₩53,973 | ₩54,374 | ₩48,990 | ₩49,137 | -8.96% | 74.1만 |
|---|
| 2026.07.01 | ₩54,454 | ₩55,135 | ₩53,732 | ₩54,120 | -0.61% | 79.4만 |
|---|
| 2026.06.30 | ₩55,028 | ₩56,418 | ₩54,881 | ₩55,416 | +0.70% | 102.4만 |
|---|
| 2026.06.29 | ₩52,837 | ₩54,654 | ₩51,581 | ₩54,614 | +3.36% | 118.5만 |
|---|
| 2026.06.26 | ₩53,438 | ₩53,532 | ₩51,074 | ₩53,505 | +0.12% | 521.8만 |
|---|
| 2026.06.25 | ₩54,948 | ₩56,244 | ₩54,133 | ₩54,494 | -0.83% | 156.2만 |
|---|
| 2026.06.24 | ₩53,225 | ₩54,921 | ₩52,570 | ₩53,639 | +0.78% | 95.7만 |
|---|
| 2026.06.23 | ₩55,015 | ₩55,563 | ₩53,478 | ₩53,559 | -2.65% | 104.3만 |
|---|
| 2026.06.22 | ₩55,549 | ₩57,353 | ₩55,509 | ₩57,179 | +2.93% | 120.9만 |
|---|
| 2026.06.18 | ₩55,282 | ₩55,856 | ₩54,694 | ₩55,269 | -0.02% | 182.4만 |
|---|
| 2026.06.17 | ₩54,601 | ₩55,108 | ₩53,385 | ₩53,746 | -1.57% | 82.4만 |
|---|
| 2026.06.16 | ₩55,616 | ₩56,912 | ₩53,625 | ₩53,879 | -3.12% | 121.7만 |
|---|
| 2026.06.15 | ₩54,748 | ₩55,402 | ₩53,692 | ₩55,269 | +0.95% | 135.7만 |
|---|
| 2026.06.12 | ₩53,452 | ₩53,866 | ₩52,036 | ₩53,144 | -0.57% | 71만 |
|---|
| 2026.06.11 | ₩50,740 | ₩52,810 | ₩50,499 | ₩52,704 | +3.87% | 95.4만 |
|---|
| 2026.06.10 | ₩50,286 | ₩51,568 | ₩49,524 | ₩49,845 | -0.88% | 115.4만 |
|---|
| 2026.06.09 | ₩51,942 | ₩52,583 | ₩48,776 | ₩51,047 | -1.72% | 109.7만 |
|---|
| 2026.06.08 | ₩50,766 | ₩52,183 | ₩50,366 | ₩51,060 | +0.58% | 107만 |
|---|
| 2026.06.05 | ₩51,515 | ₩52,062 | ₩49,217 | ₩49,778 | -3.37% | 90만 |
|---|
| 2026.06.04 | ₩50,633 | ₩53,078 | ₩49,858 | ₩52,583 | +3.85% | 101.8만 |
|---|
| 2026.06.03 | ₩52,503 | ₩53,332 | ₩51,648 | ₩51,688 | -1.55% | 86.8만 |
|---|
| 2026.06.02 | ₩51,060 | ₩52,904 | ₩50,913 | ₩52,383 | +2.59% | 87.2만 |
|---|
| 2026.06.01 | ₩49,417 | ₩50,673 | ₩48,950 | ₩50,513 | +2.22% | 86.5만 |
|---|
| 2026.05.29 | ₩51,034 | ₩51,515 | ₩49,644 | ₩49,978 | -2.07% | 112.1만 |
|---|
| 2026.05.28 | ₩50,553 | ₩51,154 | ₩49,591 | ₩50,726 | +0.34% | 108.1만 |
|---|
| 2026.05.27 | ₩51,020 | ₩51,034 | ₩48,696 | ₩50,259 | -1.49% | 98.5만 |
|---|
| 2026.05.26 | ₩50,219 | ₩51,301 | ₩49,644 | ₩51,087 | +1.73% | 130만 |
|---|
| 2026.05.22 | ₩47,627 | ₩49,097 | ₩47,467 | ₩48,976 | +2.83% | 72.2만 |
|---|
| 2026.05.21 | ₩46,986 | ₩47,533 | ₩46,438 | ₩47,066 | +0.17% | 66.4만 |
|---|
| 2026.05.20 | ₩46,091 | ₩47,240 | ₩46,037 | ₩47,079 | +2.14% | 77만 |
|---|
| 2026.05.19 | ₩45,262 | ₩46,077 | ₩44,434 | ₩45,516 | +0.56% | 111.5만 |
|---|
| 2026.05.18 | ₩47,346 | ₩47,908 | ₩45,596 | ₩46,157 | -2.51% | 81.7만 |
|---|
| 2026.05.15 | ₩46,545 | ₩47,093 | ₩45,770 | ₩46,919 | +0.80% | 138.1만 |
|---|
| 2026.05.14 | ₩49,163 | ₩49,163 | ₩47,266 | ₩47,988 | -2.39% | 84.3만 |
|---|
| 2026.05.13 | ₩47,841 | ₩49,537 | ₩47,226 | ₩48,923 | +2.26% | 121.4만 |
|---|
| 2026.05.12 | ₩47,881 | ₩48,068 | ₩45,890 | ₩47,093 | -1.65% | 156.6만 |
|---|
| 2026.05.11 | ₩47,560 | ₩48,642 | ₩46,892 | ₩48,442 | +1.85% | 172.2만 |
|---|
| 2026.05.08 | ₩45,676 | ₩47,226 | ₩45,463 | ₩47,133 | +3.19% | 116.2만 |
|---|
| 2026.05.07 | ₩45,797 | ₩45,904 | ₩45,089 | ₩45,169 | -1.37% | 93.4만 |
|---|
| 2026.05.06 | ₩45,556 | ₩46,318 | ₩44,875 | ₩45,369 | -0.41% | 110.2만 |
|---|
| 2026.05.05 | ₩43,098 | ₩44,835 | ₩42,804 | ₩44,461 | +3.16% | 135.3만 |
|---|
| 2026.05.04 | ₩42,283 | ₩43,018 | ₩41,789 | ₩42,657 | +0.88% | 62.4만 |
|---|
| 2026.05.01 | ₩41,669 | ₩42,457 | ₩41,321 | ₩42,283 | +1.47% | 76.8만 |
|---|
| 2026.04.30 | ₩41,054 | ₩41,762 | ₩39,651 | ₩41,669 | +1.50% | 91.4만 |
|---|
| 2026.04.29 | ₩40,827 | ₩40,920 | ₩39,852 | ₩40,560 | -0.65% | 77.6만 |
|---|
| 2026.04.28 | ₩40,974 | ₩41,575 | ₩40,092 | ₩40,520 | -1.11% | 72.3만 |
|---|
| 2026.04.27 | ₩41,161 | ₩41,735 | ₩40,640 | ₩41,655 | +1.20% | 125.2만 |
|---|
| 2026.04.24 | ₩41,802 | ₩42,016 | ₩38,208 | ₩40,894 | -2.17% | 220.3만 |
|---|
| 2026.04.23 | ₩40,947 | ₩42,617 | ₩40,947 | ₩41,775 | +2.02% | 126.6만 |
|---|
| 2026.04.22 | ₩42,417 | ₩42,684 | ₩40,426 | ₩40,787 | -3.84% | 147.7만 |
|---|
| 2026.04.21 | ₩40,760 | ₩42,083 | ₩40,613 | ₩41,976 | +2.98% | 94.4만 |
|---|
| 2026.04.20 | ₩39,865 | ₩40,987 | ₩39,825 | ₩40,653 | +1.98% | 69.6만 |
|---|
| 2026.04.17 | ₩39,357 | ₩39,972 | ₩39,010 | ₩39,665 | +0.78% | 72.1만 |
|---|
| 2026.04.16 | ₩38,275 | ₩39,237 | ₩38,021 | ₩38,743 | +1.22% | 42.2만 |
|---|
| 2026.04.15 | ₩38,462 | ₩38,743 | ₩37,821 | ₩38,422 | -0.10% | 31.3만 |
|---|
| 2026.04.14 | ₩38,876 | ₩39,264 | ₩38,382 | ₩38,676 | -0.52% | 40.8만 |
|---|
| 2026.04.13 | ₩38,102 | ₩38,649 | ₩37,741 | ₩38,569 | +1.23% | 55.4만 |
|---|
| 2026.04.10 | ₩37,621 | ₩38,422 | ₩37,260 | ₩38,315 | +1.85% | 61만 |
|---|
| 2026.04.09 | ₩36,392 | ₩37,420 | ₩36,084 | ₩37,327 | +2.57% | 68.1만 |
|---|
| 2026.04.08 | ₩37,113 | ₩37,540 | ₩36,445 | ₩36,472 | -1.73% | 85.3만 |
|---|
| 2026.04.07 | ₩34,641 | ₩35,523 | ₩34,601 | ₩35,430 | +2.28% | 49.9만 |
|---|
| 2026.04.06 | ₩34,481 | ₩34,975 | ₩33,973 | ₩34,855 | +1.08% | 38.4만 |
|---|
| 2026.04.02 | ₩34,094 | ₩35,136 | ₩33,893 | ₩34,561 | +1.37% | 43.1만 |
|---|
| 2026.04.01 | ₩34,922 | ₩35,897 | ₩34,735 | ₩35,029 | +0.31% | 50.9만 |
|---|
| 2026.03.31 | ₩33,666 | ₩34,334 | ₩33,239 | ₩34,307 | +1.90% | 54.5만 |
|---|
| 2026.03.30 | ₩34,454 | ₩34,494 | ₩32,638 | ₩32,838 | -4.69% | 48만 |
|---|
| 2026.03.27 | ₩34,401 | ₩34,668 | ₩33,827 | ₩33,987 | -1.20% | 62.5만 |
|---|
| 2026.03.26 | ₩34,909 | ₩35,256 | ₩34,535 | ₩34,561 | -1.00% | 62.3만 |
|---|
| 2026.03.25 | ₩35,416 | ₩35,764 | ₩35,016 | ₩35,603 | +0.53% | 35.8만 |
|---|
| 2026.03.24 | ₩33,452 | ₩35,189 | ₩33,292 | ₩35,136 | +5.03% | 57.1만 |
|---|
| 2026.03.23 | ₩33,399 | ₩34,334 | ₩33,145 | ₩33,786 | +1.16% | 61만 |
|---|
| 2026.03.20 | ₩33,038 | ₩33,212 | ₩32,063 | ₩32,330 | -2.14% | 107.1만 |
|---|
| 2026.03.19 | ₩32,130 | ₩33,493 | ₩32,010 | ₩33,105 | +3.04% | 50.3만 |
|---|
| 2026.03.18 | ₩33,239 | ₩33,546 | ₩32,744 | ₩32,811 | -1.29% | 58.2만 |
|---|
| 2026.03.17 | ₩32,531 | ₩33,466 | ₩32,531 | ₩33,199 | +2.05% | 48만 |
|---|
| 2026.03.16 | ₩33,907 | ₩34,187 | ₩32,918 | ₩32,945 | -2.84% | 43.4만 |
|---|
| 2026.03.13 | ₩33,773 | ₩33,973 | ₩32,731 | ₩33,065 | -2.10% | 45.2만 |
|---|
| 2026.03.12 | ₩34,454 | ₩34,454 | ₩32,891 | ₩33,412 | -3.02% | 60.6만 |
|---|
| 2026.03.11 | ₩33,987 | ₩34,067 | ₩33,493 | ₩33,933 | -0.16% | 43.7만 |
|---|
| 2026.03.10 | ₩33,626 | ₩34,909 | ₩33,626 | ₩33,867 | +0.72% | 57.3만 |
|---|
| 2026.03.09 | ₩32,531 | ₩33,626 | ₩31,729 | ₩33,573 | +3.20% | 61.5만 |
|---|
| 2026.03.06 | ₩32,784 | ₩33,720 | ₩32,744 | ₩33,172 | +1.18% | 83.6만 |
|---|
| 2026.03.05 | ₩35,016 | ₩35,350 | ₩33,960 | ₩34,321 | -1.98% | 43.6만 |
|---|
| 2026.03.04 | ₩35,603 | ₩35,844 | ₩34,628 | ₩35,563 | -0.11% | 63.7만 |
|---|
| 2026.03.03 | ₩35,643 | ₩35,764 | ₩34,388 | ₩35,082 | -1.57% | 83.4만 |
|---|
| 2026.03.02 | ₩35,630 | ₩37,019 | ₩35,443 | ₩36,872 | +3.49% | 76만 |
|---|
| 2026.02.27 | ₩36,632 | ₩36,846 | ₩35,937 | ₩36,298 | -0.91% | 68.8만 |
|---|
| 2026.02.26 | ₩38,262 | ₩38,395 | ₩36,846 | ₩37,300 | -2.51% | 61.6만 |
|---|
| 2026.02.25 | ₩37,968 | ₩38,369 | ₩37,567 | ₩38,048 | +0.21% | 56.1만 |
|---|
| 2026.02.24 | ₩36,846 | ₩38,035 | ₩36,779 | ₩37,500 | +1.78% | 57.2만 |
|---|
| 2026.02.23 | ₩36,579 | ₩36,806 | ₩36,298 | ₩36,712 | +0.37% | 65.8만 |
|---|
| 2026.02.20 | ₩36,271 | ₩37,100 | ₩36,138 | ₩36,792 | +1.44% | 54.9만 |
|---|
| 2026.02.19 | ₩35,897 | ₩36,619 | ₩35,510 | ₩36,418 | +1.45% | 54만 |
|---|
| 2026.02.18 | ₩36,058 | ₩36,552 | ₩35,897 | ₩36,285 | +0.63% | 39.1만 |
|---|
| 2026.02.17 | ₩36,298 | ₩36,832 | ₩35,657 | ₩36,258 | -0.11% | 60만 |
|---|
| 2026.02.13 | ₩35,243 | ₩36,619 | ₩35,243 | ₩36,458 | +3.45% | 83.4만 |
|---|
| 2026.02.12 | ₩36,365 | ₩36,365 | ₩35,096 | ₩35,603 | -2.09% | 65.4만 |
|---|
| 2026.02.11 | ₩36,539 | ₩37,046 | ₩35,804 | ₩36,071 | -1.28% | 114.6만 |
|---|
| 2026.02.10 | ₩36,338 | ₩36,579 | ₩35,830 | ₩35,951 | -1.07% | 73.1만 |
|---|
| 2026.02.09 | ₩35,737 | ₩36,806 | ₩35,256 | ₩36,392 | +1.83% | 145.9만 |
|---|
| 2026.02.06 | ₩34,735 | ₩36,552 | ₩33,987 | ₩36,044 | +3.77% | 161.5만 |
|---|
| 2026.02.05 | ₩31,970 | ₩33,265 | ₩31,916 | ₩33,052 | +3.38% | 82.6만 |
|---|
| 2026.02.04 | ₩32,891 | ₩33,947 | ₩32,050 | ₩32,491 | -1.22% | 76.6만 |
|---|
| 2026.02.03 | ₩33,920 | ₩34,160 | ₩32,517 | ₩32,851 | -3.15% | 105.7만 |
|---|
| 2026.02.02 | ₩32,330 | ₩33,947 | ₩32,330 | ₩33,586 | +3.88% | 64.1만 |
|---|
| 2026.01.30 | ₩32,384 | ₩32,838 | ₩32,263 | ₩32,384 | 0.00% | 68.2만 |
|---|
| 2026.01.29 | ₩32,624 | ₩33,012 | ₩31,996 | ₩32,825 | +0.61% | 59.8만 |
|---|
| 2026.01.28 | ₩32,410 | ₩32,971 | ₩32,197 | ₩32,491 | +0.25% | 65만 |
|---|
| 2026.01.27 | ₩32,330 | ₩32,771 | ₩31,983 | ₩32,370 | +0.12% | 37.9만 |
|---|
| 2026.01.26 | ₩31,823 | ₩32,504 | ₩31,702 | ₩32,304 | +1.51% | 44.7만 |
|---|
| 2026.01.23 | ₩32,971 | ₩33,065 | ₩31,756 | ₩31,983 | -3.00% | 37.4만 |
|---|
| 2026.01.22 | ₩33,680 | ₩33,840 | ₩33,078 | ₩33,159 | -1.55% | 59.7만 |
|---|
| 2026.01.21 | ₩32,063 | ₩33,466 | ₩32,063 | ₩33,252 | +3.71% | 54.5만 |
|---|
| 2026.01.20 | ₩32,010 | ₩32,704 | ₩31,863 | ₩32,116 | +0.33% | 52.5만 |
|---|
| 2026.01.16 | ₩33,399 | ₩33,493 | ₩32,691 | ₩32,838 | -1.68% | 71.9만 |
|---|
| 2026.01.15 | ₩32,397 | ₩33,720 | ₩32,397 | ₩33,305 | +2.80% | 98.9만 |
|---|
| 2026.01.14 | ₩31,315 | ₩32,143 | ₩31,048 | ₩32,063 | +2.39% | 78.6만 |
|---|
| 2026.01.13 | ₩31,021 | ₩31,475 | ₩30,834 | ₩31,261 | +0.78% | 44만 |
|---|
| 2026.01.12 | ₩30,754 | ₩31,034 | ₩30,580 | ₩30,901 | +0.48% | 43.5만 |
|---|
| 2026.01.09 | ₩30,126 | ₩30,914 | ₩29,712 | ₩30,901 | +2.57% | 66.1만 |
|---|
| 2026.01.08 | ₩29,859 | ₩30,233 | ₩29,258 | ₩30,113 | +0.85% | 89.7만 |
|---|
| 2026.01.07 | ₩31,342 | ₩31,382 | ₩29,632 | ₩30,113 | -3.92% | 108.6만 |
|---|
| 2026.01.06 | ₩29,899 | ₩31,529 | ₩29,685 | ₩31,422 | +5.09% | 105.8만 |
|---|
| 2026.01.05 | ₩29,605 | ₩30,353 | ₩29,605 | ₩29,912 | +1.04% | 69.7만 |
|---|
| 2026.01.02 | ₩29,017 | ₩29,378 | ₩28,763 | ₩29,324 | +1.06% | 72.6만 |
|---|
| 2025.12.31 | ₩29,044 | ₩29,124 | ₩28,563 | ₩28,630 | -1.43% | 53.9만 |
|---|
| 2025.12.30 | ₩28,643 | ₩29,111 | ₩28,563 | ₩28,857 | +0.75% | 53.7만 |
|---|
| 2025.12.29 | ₩29,191 | ₩29,324 | ₩28,656 | ₩28,870 | -1.10% | 41.8만 |
|---|
| 2025.12.26 | ₩29,565 | ₩29,632 | ₩29,244 | ₩29,258 | -1.04% | 37.6만 |
|---|
| 2025.12.24 | ₩29,364 | ₩29,618 | ₩29,244 | ₩29,485 | +0.41% | 19.6만 |
|---|
| 2025.12.23 | ₩29,471 | ₩29,565 | ₩29,258 | ₩29,404 | -0.23% | 54.9만 |
|---|
| 2025.12.22 | ₩29,832 | ₩29,952 | ₩29,565 | ₩29,592 | -0.81% | 60.6만 |
|---|
| 2025.12.19 | ₩29,124 | ₩29,538 | ₩29,124 | ₩29,538 | +1.42% | 239만 |
|---|
| 2025.12.18 | ₩29,738 | ₩29,792 | ₩29,057 | ₩29,244 | -1.66% | 96.9만 |
|---|
| 2025.12.17 | ₩30,006 | ₩30,206 | ₩29,057 | ₩29,244 | -2.54% | 102.1만 |
|---|
| 2025.12.16 | ₩30,046 | ₩30,233 | ₩29,752 | ₩29,819 | -0.76% | 86.3만 |
|---|
| 2025.12.15 | ₩30,687 | ₩30,754 | ₩29,592 | ₩30,046 | -2.09% | 89.4만 |
|---|
| 2025.12.12 | ₩32,197 | ₩32,197 | ₩30,380 | ₩30,567 | -5.06% | 54만 |
|---|
| 2025.12.11 | ₩31,863 | ₩32,304 | ₩31,569 | ₩32,116 | +0.80% | 73.1만 |
|---|
| 2025.12.10 | ₩31,115 | ₩32,197 | ₩30,981 | ₩31,823 | +2.28% | 82.8만 |
|---|
| 2025.12.09 | ₩31,342 | ₩31,662 | ₩31,221 | ₩31,355 | +0.04% | 41.5만 |
|---|
| 2025.12.08 | ₩31,489 | ₩31,676 | ₩31,048 | ₩31,288 | -0.64% | 70.8만 |
|---|
| 2025.12.05 | ₩31,195 | ₩31,662 | ₩30,994 | ₩31,221 | +0.09% | 75.8만 |
|---|
| 2025.12.04 | ₩30,540 | ₩31,529 | ₩30,487 | ₩31,275 | +2.41% | 56.4만 |
|---|
| 2025.12.03 | ₩30,687 | ₩30,754 | ₩30,072 | ₩30,754 | +0.22% | 129.5만 |
|---|
| 2025.12.02 | ₩30,286 | ₩30,674 | ₩30,046 | ₩30,527 | +0.79% | 62.1만 |
|---|
| 2025.12.01 | ₩29,752 | ₩30,032 | ₩29,618 | ₩29,966 | +0.72% | 47.8만 |
|---|
| 2025.11.28 | ₩30,193 | ₩30,193 | ₩29,885 | ₩30,032 | -0.53% | 33.8만 |
|---|
| 2025.11.26 | ₩29,805 | ₩30,500 | ₩29,738 | ₩29,992 | +0.63% | 84.9만 |
|---|
| 2025.11.25 | ₩29,324 | ₩30,166 | ₩29,191 | ₩29,966 | +2.19% | 57.7만 |
|---|
| 2025.11.24 | ₩28,817 | ₩29,258 | ₩28,523 | ₩29,177 | +1.25% | 62.1만 |
|---|
| 2025.11.21 | ₩27,547 | ₩28,803 | ₩27,547 | ₩28,509 | +3.49% | 63.6만 |
|---|
| 2025.11.20 | ₩28,910 | ₩29,124 | ₩27,481 | ₩27,614 | -4.48% | 53.7만 |
|---|
| 2025.11.19 | ₩28,162 | ₩28,670 | ₩28,122 | ₩28,229 | +0.24% | 63.6만 |
|---|
| 2025.11.18 | ₩28,175 | ₩28,549 | ₩28,055 | ₩28,242 | +0.24% | 68.3만 |
|---|
| 2025.11.17 | ₩28,857 | ₩29,030 | ₩28,349 | ₩28,403 | -1.57% | 52.1만 |
|---|
| 2025.11.14 | ₩28,723 | ₩29,084 | ₩28,429 | ₩28,924 | +0.70% | 81.4만 |
|---|
| 2025.11.13 | ₩29,819 | ₩30,086 | ₩28,883 | ₩29,231 | -1.97% | 80.7만 |
|---|
| 2025.11.12 | ₩30,326 | ₩30,714 | ₩30,006 | ₩30,086 | -0.79% | 68.6만 |
|---|
| 2025.11.11 | ₩30,126 | ₩30,273 | ₩29,859 | ₩30,259 | +0.44% | 66.7만 |
|---|
| 2025.11.10 | ₩31,208 | ₩31,742 | ₩30,032 | ₩30,233 | -3.13% | 70.1만 |
|---|
| 2025.11.07 | ₩29,845 | ₩30,193 | ₩29,511 | ₩30,166 | +1.07% | 86.9만 |
|---|
| 2025.11.06 | ₩30,687 | ₩31,048 | ₩30,006 | ₩30,086 | -1.96% | 76만 |
|---|
| 2025.11.05 | ₩30,406 | ₩31,088 | ₩30,286 | ₩30,781 | +1.23% | 80.1만 |
|---|
| 2025.11.04 | ₩30,887 | ₩31,408 | ₩30,219 | ₩30,300 | -1.90% | 77만 |
|---|
| 2025.11.03 | ₩31,582 | ₩31,903 | ₩31,195 | ₩31,609 | +0.08% | 92.6만 |
|---|
| 2025.10.31 | ₩31,702 | ₩31,876 | ₩31,382 | ₩31,542 | -0.51% | 78.9만 |
|---|
| 2025.10.30 | ₩31,422 | ₩32,103 | ₩31,208 | ₩31,555 | +0.43% | 67.3만 |
|---|
| 2025.10.29 | ₩31,649 | ₩32,450 | ₩31,248 | ₩31,515 | -0.42% | 61.6만 |
|---|
| 2025.10.28 | ₩31,422 | ₩31,595 | ₩31,034 | ₩31,382 | -0.13% | 86.6만 |
|---|
| 2025.10.27 | ₩32,384 | ₩32,718 | ₩31,435 | ₩31,489 | -2.76% | 100.2만 |
|---|
| 2025.10.24 | ₩32,263 | ₩32,477 | ₩31,235 | ₩32,063 | -0.62% | 131.8만 |
|---|
| 2025.10.23 | ₩30,994 | ₩32,103 | ₩30,447 | ₩32,076 | +3.49% | 139.9만 |
|---|
| 2025.10.22 | ₩31,515 | ₩31,809 | ₩30,607 | ₩30,941 | -1.82% | 76만 |
|---|
| 2025.10.21 | ₩31,903 | ₩31,983 | ₩31,515 | ₩31,529 | -1.17% | 65.2만 |
|---|
| 2025.10.20 | ₩31,595 | ₩32,157 | ₩31,502 | ₩31,796 | +0.63% | 70.3만 |
|---|
| 2025.10.17 | ₩31,275 | ₩31,555 | ₩31,141 | ₩31,315 | +0.13% | 44.9만 |
|---|
| 2025.10.16 | ₩31,622 | ₩31,903 | ₩31,248 | ₩31,489 | -0.42% | 43.6만 |
|---|
| 2025.10.15 | ₩30,941 | ₩31,676 | ₩30,847 | ₩31,515 | +1.86% | 47.6만 |
|---|
| 2025.10.14 | ₩30,086 | ₩30,740 | ₩29,845 | ₩30,513 | +1.42% | 52.7만 |
|---|
| 2025.10.13 | ₩30,527 | ₩30,847 | ₩30,233 | ₩30,567 | +0.13% | 49.9만 |
|---|
| 2025.10.10 | ₩31,221 | ₩31,742 | ₩29,712 | ₩29,752 | -4.71% | 104.5만 |
|---|
| 2025.10.09 | ₩31,756 | ₩31,756 | ₩30,767 | ₩31,355 | -1.26% | 47.3만 |
|---|
| 2025.10.08 | ₩31,676 | ₩31,689 | ₩31,261 | ₩31,609 | -0.21% | 41.6만 |
|---|
| 2025.10.07 | ₩32,744 | ₩32,784 | ₩31,221 | ₩31,248 | -4.57% | 43.3만 |
|---|
| 2025.10.06 | ₩32,584 | ₩32,758 | ₩32,143 | ₩32,611 | +0.08% | 50만 |
|---|
| 2025.10.03 | ₩32,143 | ₩32,704 | ₩32,076 | ₩32,130 | -0.04% | 56.4만 |
|---|
| 2025.10.02 | ₩32,063 | ₩32,143 | ₩31,462 | ₩32,116 | +0.17% | 69.5만 |
|---|
| 2025.10.01 | ₩30,941 | ₩31,956 | ₩30,847 | ₩31,809 | +2.81% | 56만 |
|---|
| 2025.09.30 | ₩31,061 | ₩31,382 | ₩30,647 | ₩31,141 | +0.26% | 57.2만 |
|---|
| 2025.09.29 | ₩31,448 | ₩31,502 | ₩30,861 | ₩31,074 | -1.19% | 61.7만 |
|---|