시장 데이터를 불러오는 중
전체 종목
KKR Real Estate Finance Trust Inc. Common Stock 과거 주가
KKR Real Estate Finance Trust Inc. Common Stock · KREF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KKR Real Estate Finance Trust Inc. Common Stock · KREF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,516 | ₩8,529 | ₩8,006 | ₩8,006 | -5.98% | 73.5만 |
| 2026.10.08 | ₩8,261 | ₩8,563 | ₩8,234 | ₩8,543 | +3.41% | 98.7만 |
| 2026.10.07 | ₩8,395 | ₩8,462 | ₩8,127 | ₩8,355 | -0.48% | 93.2만 |
| 2026.10.06 | ₩8,154 | ₩8,409 | ₩8,080 | ₩8,395 | +2.96% | 86.4만 |
| 2026.10.05 | ₩8,234 | ₩8,274 | ₩8,100 | ₩8,154 | -0.98% | 81만 |
| 2026.10.02 | ₩8,382 | ₩8,422 | ₩8,154 | ₩8,261 | -1.44% | 87.6만 |
| 2026.10.01 | ₩8,315 | ₩8,388 | ₩8,020 | ₩8,315 | 0.00% | 84.2만 |
| 2026.09.30 | ₩8,529 | ₩8,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,328 |
| -2.36% |
| 135.8만 |
| 2026.09.29 | ₩8,382 | ₩8,569 | ₩8,301 | ₩8,556 | +2.08% | 103.2만 |
|---|
| 2026.09.28 | ₩8,422 | ₩8,516 | ₩8,234 | ₩8,395 | -0.32% | 82.8만 |
|---|
| 2026.09.25 | ₩8,409 | ₩8,704 | ₩8,382 | ₩8,516 | +1.28% | 202.1만 |
|---|
| 2026.09.24 | ₩8,181 | ₩8,529 | ₩7,912 | ₩8,395 | +2.62% | 181.2만 |
|---|
| 2026.09.23 | ₩8,851 | ₩8,864 | ₩8,127 | ₩8,127 | -8.18% | 109.6만 |
|---|
| 2026.09.22 | ₩9,186 | ₩9,186 | ₩8,851 | ₩8,878 | -3.36% | 119.4만 |
|---|
| 2026.09.21 | ₩9,227 | ₩9,227 | ₩8,978 | ₩9,066 | -1.74% | 75만 |
|---|
| 2026.09.18 | ₩9,106 | ₩9,146 | ₩8,958 | ₩9,106 | 0.00% | 193.1만 |
|---|
| 2026.09.17 | ₩9,495 | ₩9,495 | ₩9,119 | ₩9,146 | -3.67% | 71만 |
|---|
| 2026.09.16 | ₩9,495 | ₩9,548 | ₩9,253 | ₩9,361 | -1.41% | 53.4만 |
|---|
| 2026.09.15 | ₩9,495 | ₩9,602 | ₩9,401 | ₩9,441 | -0.56% | 68.3만 |
|---|
| 2026.09.14 | ₩9,562 | ₩9,696 | ₩9,535 | ₩9,589 | +0.28% | 57.4만 |
|---|
| 2026.09.11 | ₩9,615 | ₩9,656 | ₩9,555 | ₩9,589 | -0.28% | 52만 |
|---|
| 2026.09.10 | ₩9,830 | ₩9,884 | ₩9,468 | ₩9,548 | -2.86% | 57.9만 |
|---|
| 2026.09.09 | ₩9,978 | ₩10,078 | ₩9,850 | ₩9,884 | -0.94% | 54.7만 |
|---|
| 2026.09.08 | ₩10,259 | ₩10,259 | ₩9,991 | ₩10,004 | -2.48% | 43.9만 |
|---|
| 2026.09.04 | ₩10,138 | ₩10,346 | ₩10,125 | ₩10,259 | +1.19% | 31.9만 |
|---|
| 2026.09.03 | ₩10,313 | ₩10,326 | ₩10,058 | ₩10,138 | -1.69% | 37.8만 |
|---|
| 2026.09.02 | ₩10,018 | ₩10,286 | ₩10,018 | ₩10,179 | +1.61% | 38.6만 |
|---|
| 2026.09.01 | ₩10,098 | ₩10,112 | ₩9,857 | ₩9,991 | -1.06% | 62.7만 |
|---|
| 2026.08.31 | ₩10,165 | ₩10,266 | ₩10,078 | ₩10,219 | +0.53% | 68.9만 |
|---|
| 2026.08.28 | ₩10,246 | ₩10,333 | ₩10,138 | ₩10,179 | -0.65% | 44.1만 |
|---|
| 2026.08.27 | ₩10,085 | ₩10,333 | ₩10,085 | ₩10,206 | +1.20% | 47.9만 |
|---|
| 2026.08.26 | ₩10,219 | ₩10,246 | ₩10,098 | ₩10,125 | -0.92% | 40.1만 |
|---|
| 2026.08.25 | ₩10,165 | ₩10,286 | ₩10,031 | ₩10,192 | +0.26% | 67만 |
|---|
| 2026.08.24 | ₩10,206 | ₩10,259 | ₩9,897 | ₩10,071 | -1.31% | 66.7만 |
|---|
| 2026.08.21 | ₩10,112 | ₩10,232 | ₩10,031 | ₩10,165 | +0.53% | 44만 |
|---|
| 2026.08.20 | ₩10,071 | ₩10,165 | ₩9,931 | ₩10,031 | -0.40% | 92만 |
|---|
| 2026.08.19 | ₩9,911 | ₩10,230 | ₩9,911 | ₩10,071 | +1.62% | 44만 |
|---|
| 2026.08.18 | ₩10,085 | ₩10,165 | ₩9,750 | ₩9,763 | -3.19% | 77.7만 |
|---|
| 2026.08.17 | ₩10,179 | ₩10,219 | ₩9,971 | ₩10,018 | -1.58% | 60.3만 |
|---|
| 2026.08.14 | ₩10,380 | ₩10,608 | ₩10,172 | ₩10,219 | -1.55% | 68.2만 |
|---|
| 2026.08.13 | ₩10,380 | ₩10,480 | ₩10,273 | ₩10,460 | +0.78% | 105만 |
|---|
| 2026.08.12 | ₩10,192 | ₩10,326 | ₩10,112 | ₩10,273 | +0.79% | 48만 |
|---|
| 2026.08.11 | ₩10,340 | ₩10,342 | ₩10,138 | ₩10,152 | -1.82% | 68.1만 |
|---|
| 2026.08.10 | ₩10,273 | ₩10,380 | ₩10,172 | ₩10,259 | -0.13% | 93.4만 |
|---|
| 2026.08.07 | ₩9,937 | ₩10,514 | ₩9,937 | ₩10,407 | +4.72% | 115.3만 |
|---|
| 2026.08.06 | ₩10,058 | ₩10,125 | ₩9,897 | ₩9,978 | -0.80% | 121.5만 |
|---|
| 2026.08.05 | ₩9,696 | ₩9,756 | ₩9,481 | ₩9,683 | -0.14% | 91.7만 |
|---|
| 2026.08.04 | ₩9,790 | ₩9,790 | ₩9,562 | ₩9,589 | -2.05% | 83.4만 |
|---|
| 2026.08.03 | ₩9,468 | ₩9,776 | ₩9,448 | ₩9,696 | +2.41% | 93.1만 |
|---|
| 2026.07.31 | ₩9,401 | ₩9,468 | ₩9,228 | ₩9,334 | -0.71% | 108.6만 |
|---|
| 2026.07.30 | ₩9,763 | ₩9,763 | ₩9,441 | ₩9,455 | -3.16% | 79.1만 |
|---|
| 2026.07.29 | ₩9,870 | ₩9,870 | ₩9,562 | ₩9,709 | -1.63% | 85.5만 |
|---|
| 2026.07.28 | ₩9,817 | ₩9,978 | ₩9,770 | ₩9,830 | +0.14% | 94.2만 |
|---|
| 2026.07.27 | ₩9,897 | ₩9,991 | ₩9,770 | ₩9,817 | -0.81% | 151.5만 |
|---|
| 2026.07.24 | ₩9,441 | ₩10,078 | ₩9,441 | ₩9,843 | +4.26% | 213.9만 |
|---|
| 2026.07.23 | ₩9,978 | ₩10,259 | ₩9,408 | ₩9,575 | -4.03% | 246.5만 |
|---|
| 2026.07.22 | ₩10,138 | ₩10,206 | ₩9,656 | ₩9,937 | -1.98% | 359.2만 |
|---|
| 2026.07.21 | ₩9,790 | ₩10,232 | ₩9,790 | ₩10,179 | +3.97% | 132.8만 |
|---|
| 2026.07.20 | ₩9,709 | ₩9,870 | ₩9,683 | ₩9,736 | +0.28% | 137.7만 |
|---|
| 2026.07.17 | ₩10,004 | ₩10,098 | ₩9,676 | ₩9,776 | -2.28% | 117.1만 |
|---|
| 2026.07.16 | ₩9,978 | ₩10,219 | ₩9,951 | ₩10,192 | +2.15% | 76.2만 |
|---|
| 2026.07.15 | ₩10,058 | ₩10,172 | ₩9,924 | ₩9,951 | -1.07% | 70.5만 |
|---|
| 2026.07.14 | ₩9,991 | ₩10,105 | ₩9,843 | ₩10,031 | +0.40% | 80.5만 |
|---|
| 2026.07.13 | ₩9,897 | ₩10,011 | ₩9,790 | ₩9,857 | -0.41% | 94.3만 |
|---|
| 2026.07.10 | ₩9,763 | ₩9,911 | ₩9,703 | ₩9,870 | +1.10% | 71.1만 |
|---|
| 2026.07.09 | ₩9,589 | ₩9,770 | ₩9,589 | ₩9,696 | +1.12% | 75.5만 |
|---|
| 2026.07.08 | ₩9,495 | ₩9,703 | ₩9,495 | ₩9,629 | +1.41% | 77.6만 |
|---|
| 2026.07.07 | ₩9,548 | ₩9,629 | ₩9,414 | ₩9,535 | -0.14% | 86.4만 |
|---|
| 2026.07.06 | ₩9,374 | ₩9,528 | ₩9,347 | ₩9,441 | +0.72% | 85.1만 |
|---|
| 2026.07.02 | ₩9,495 | ₩9,723 | ₩9,394 | ₩9,428 | -0.71% | 80.6만 |
|---|
| 2026.07.01 | ₩9,240 | ₩9,689 | ₩9,200 | ₩9,548 | +3.34% | 123.1만 |
|---|
| 2026.06.30 | ₩9,347 | ₩9,374 | ₩9,119 | ₩9,173 | -1.87% | 145.4만 |
|---|
| 2026.06.29 | ₩9,683 | ₩9,709 | ₩9,441 | ₩9,468 | -2.22% | 112.3만 |
|---|
| 2026.06.26 | ₩9,468 | ₩9,656 | ₩9,334 | ₩9,615 | +1.56% | 210.1만 |
|---|
| 2026.06.25 | ₩9,428 | ₩9,615 | ₩9,253 | ₩9,387 | -0.43% | 238만 |
|---|
| 2026.06.24 | ₩9,374 | ₩9,595 | ₩9,374 | ₩9,441 | +0.72% | 62.8만 |
|---|
| 2026.06.23 | ₩9,361 | ₩9,522 | ₩9,347 | ₩9,428 | +0.72% | 51.4만 |
|---|
| 2026.06.22 | ₩9,481 | ₩9,582 | ₩9,327 | ₩9,361 | -1.27% | 70.5만 |
|---|
| 2026.06.18 | ₩9,186 | ₩9,495 | ₩9,186 | ₩9,468 | +3.07% | 98.8만 |
|---|
| 2026.06.17 | ₩9,642 | ₩9,676 | ₩9,079 | ₩9,119 | -5.42% | 96.1만 |
|---|
| 2026.06.16 | ₩9,736 | ₩9,830 | ₩9,636 | ₩9,709 | -0.28% | 70.3만 |
|---|
| 2026.06.15 | ₩9,857 | ₩9,924 | ₩9,636 | ₩9,656 | -2.04% | 79.2만 |
|---|
| 2026.06.12 | ₩9,602 | ₩9,750 | ₩9,589 | ₩9,696 | +0.98% | 58.2만 |
|---|
| 2026.06.11 | ₩9,642 | ₩9,656 | ₩9,307 | ₩9,535 | -1.11% | 84.2만 |
|---|
| 2026.06.10 | ₩9,656 | ₩9,783 | ₩9,575 | ₩9,589 | -0.69% | 82.7만 |
|---|
| 2026.06.09 | ₩9,361 | ₩9,629 | ₩9,361 | ₩9,562 | +2.15% | 107.9만 |
|---|
| 2026.06.08 | ₩9,307 | ₩9,434 | ₩9,294 | ₩9,347 | +0.43% | 202.7만 |
|---|
| 2026.06.05 | ₩9,455 | ₩9,508 | ₩9,253 | ₩9,280 | -1.84% | 97.1만 |
|---|
| 2026.06.04 | ₩9,160 | ₩9,468 | ₩9,066 | ₩9,441 | +3.07% | 135.2만 |
|---|
| 2026.06.03 | ₩9,039 | ₩9,153 | ₩9,005 | ₩9,079 | +0.45% | 107.5만 |
|---|
| 2026.06.02 | ₩8,945 | ₩9,146 | ₩8,945 | ₩9,133 | +2.10% | 113.5만 |
|---|
| 2026.06.01 | ₩8,891 | ₩9,039 | ₩8,864 | ₩8,918 | +0.30% | 101.3만 |
|---|
| 2026.05.29 | ₩9,012 | ₩9,059 | ₩8,932 | ₩8,945 | -0.74% | 251.5만 |
|---|
| 2026.05.28 | ₩8,878 | ₩9,012 | ₩8,878 | ₩8,972 | +1.06% | 91만 |
|---|
| 2026.05.27 | ₩8,838 | ₩8,972 | ₩8,838 | ₩8,932 | +1.06% | 84만 |
|---|
| 2026.05.26 | ₩8,704 | ₩8,818 | ₩8,650 | ₩8,811 | +1.23% | 88.5만 |
|---|
| 2026.05.22 | ₩8,677 | ₩8,690 | ₩8,583 | ₩8,690 | +0.15% | 80.7만 |
|---|
| 2026.05.21 | ₩8,462 | ₩8,690 | ₩8,442 | ₩8,596 | +1.58% | 82.4만 |
|---|
| 2026.05.20 | ₩8,288 | ₩8,590 | ₩8,248 | ₩8,556 | +3.24% | 108.1만 |
|---|
| 2026.05.19 | ₩8,583 | ₩8,596 | ₩8,288 | ₩8,288 | -3.44% | 109.7만 |
|---|
| 2026.05.18 | ₩8,556 | ₩8,784 | ₩8,489 | ₩8,650 | +1.10% | 86.2만 |
|---|
| 2026.05.15 | ₩8,650 | ₩8,650 | ₩8,442 | ₩8,489 | -1.86% | 75.2만 |
|---|
| 2026.05.14 | ₩8,717 | ₩8,864 | ₩8,670 | ₩8,704 | -0.15% | 127.8만 |
|---|
| 2026.05.13 | ₩8,516 | ₩8,650 | ₩8,415 | ₩8,650 | +1.57% | 94.3만 |
|---|
| 2026.05.12 | ₩8,730 | ₩8,750 | ₩8,549 | ₩8,583 | -1.69% | 113.6만 |
|---|
| 2026.05.11 | ₩8,824 | ₩8,851 | ₩8,650 | ₩8,677 | -1.67% | 123.2만 |
|---|
| 2026.05.08 | ₩8,838 | ₩8,905 | ₩8,777 | ₩8,864 | +0.30% | 76.3만 |
|---|
| 2026.05.07 | ₩8,797 | ₩8,878 | ₩8,717 | ₩8,824 | +0.30% | 76.3만 |
|---|
| 2026.05.06 | ₩8,784 | ₩8,851 | ₩8,730 | ₩8,811 | +0.31% | 101.8만 |
|---|
| 2026.05.05 | ₩8,663 | ₩8,771 | ₩8,610 | ₩8,744 | +0.93% | 133.6만 |
|---|
| 2026.05.04 | ₩8,435 | ₩8,650 | ₩8,435 | ₩8,650 | +2.54% | 146.6만 |
|---|
| 2026.05.01 | ₩8,248 | ₩8,577 | ₩8,234 | ₩8,516 | +3.25% | 229.6만 |
|---|
| 2026.04.30 | ₩8,194 | ₩8,341 | ₩8,194 | ₩8,221 | +0.33% | 127.4만 |
|---|
| 2026.04.29 | ₩8,207 | ₩8,341 | ₩8,207 | ₩8,261 | +0.65% | 139.3만 |
|---|
| 2026.04.28 | ₩8,261 | ₩8,522 | ₩8,221 | ₩8,382 | +1.46% | 285만 |
|---|
| 2026.04.27 | ₩7,818 | ₩8,053 | ₩7,617 | ₩7,885 | +0.86% | 296만 |
|---|
| 2026.04.24 | ₩7,979 | ₩8,160 | ₩7,785 | ₩8,060 | +1.01% | 170.5만 |
|---|
| 2026.04.23 | ₩7,121 | ₩8,341 | ₩7,041 | ₩8,167 | +14.69% | 610만 |
|---|
| 2026.04.22 | ₩9,092 | ₩9,133 | ₩8,972 | ₩8,985 | -1.18% | 113.2만 |
|---|
| 2026.04.21 | ₩9,119 | ₩9,253 | ₩8,918 | ₩8,972 | -1.62% | 101.1만 |
|---|
| 2026.04.20 | ₩8,891 | ₩9,160 | ₩8,864 | ₩9,160 | +3.02% | 73.8만 |
|---|
| 2026.04.17 | ₩9,012 | ₩9,079 | ₩8,932 | ₩8,972 | -0.45% | 64.6만 |
|---|
| 2026.04.16 | ₩8,891 | ₩8,972 | ₩8,824 | ₩8,878 | -0.15% | 73만 |
|---|
| 2026.04.15 | ₩8,824 | ₩9,012 | ₩8,797 | ₩8,985 | +1.82% | 84.4만 |
|---|
| 2026.04.14 | ₩8,771 | ₩8,885 | ₩8,744 | ₩8,838 | +0.76% | 58만 |
|---|
| 2026.04.13 | ₩8,449 | ₩8,757 | ₩8,409 | ₩8,757 | +3.65% | 60만 |
|---|
| 2026.04.10 | ₩8,476 | ₩8,569 | ₩8,442 | ₩8,529 | +0.63% | 60만 |
|---|
| 2026.04.09 | ₩8,449 | ₩8,516 | ₩8,281 | ₩8,462 | +0.16% | 85.9만 |
|---|
| 2026.04.08 | ₩8,382 | ₩8,442 | ₩8,288 | ₩8,422 | +0.48% | 101.2만 |
|---|
| 2026.04.07 | ₩8,154 | ₩8,268 | ₩8,127 | ₩8,194 | +0.49% | 81.2만 |
|---|
| 2026.04.06 | ₩8,341 | ₩8,355 | ₩8,120 | ₩8,154 | -2.25% | 78.5만 |
|---|
| 2026.04.02 | ₩7,979 | ₩8,409 | ₩7,872 | ₩8,341 | +4.54% | 182만 |
|---|
| 2026.04.01 | ₩8,194 | ₩8,221 | ₩7,953 | ₩8,060 | -1.64% | 177.3만 |
|---|
| 2026.03.31 | ₩8,261 | ₩8,301 | ₩8,113 | ₩8,207 | -0.65% | 163.1만 |
|---|
| 2026.03.30 | ₩8,234 | ₩8,576 | ₩8,207 | ₩8,409 | +2.12% | 117.4만 |
|---|
| 2026.03.27 | ₩8,516 | ₩8,583 | ₩8,100 | ₩8,181 | -3.94% | 186.1만 |
|---|
| 2026.03.26 | ₩8,583 | ₩8,764 | ₩8,583 | ₩8,596 | +0.16% | 87.1만 |
|---|
| 2026.03.25 | ₩8,610 | ₩8,663 | ₩8,449 | ₩8,610 | 0.00% | 189.2만 |
|---|
| 2026.03.24 | ₩8,569 | ₩8,677 | ₩8,435 | ₩8,502 | -0.78% | 193.5만 |
|---|
| 2026.03.23 | ₩8,569 | ₩8,771 | ₩8,489 | ₩8,596 | +0.31% | 224.8만 |
|---|
| 2026.03.20 | ₩8,851 | ₩8,878 | ₩8,556 | ₩8,556 | -3.33% | 1097.8만 |
|---|
| 2026.03.19 | ₩8,851 | ₩8,911 | ₩8,683 | ₩8,757 | -1.06% | 183.7만 |
|---|
| 2026.03.18 | ₩8,891 | ₩9,052 | ₩8,835 | ₩8,905 | +0.15% | 151.5만 |
|---|
| 2026.03.17 | ₩8,958 | ₩9,025 | ₩8,858 | ₩8,958 | 0.00% | 200.4만 |
|---|
| 2026.03.16 | ₩8,905 | ₩8,945 | ₩8,797 | ₩8,838 | -0.75% | 139.6만 |
|---|
| 2026.03.13 | ₩9,012 | ₩9,066 | ₩8,764 | ₩8,784 | -2.53% | 119.1만 |
|---|
| 2026.03.12 | ₩8,945 | ₩9,113 | ₩8,851 | ₩8,905 | -0.45% | 165.9만 |
|---|
| 2026.03.11 | ₩9,414 | ₩9,414 | ₩9,052 | ₩9,092 | -3.42% | 110만 |
|---|
| 2026.03.10 | ₩9,468 | ₩9,636 | ₩9,361 | ₩9,414 | -0.57% | 168.1만 |
|---|
| 2026.03.09 | ₩9,387 | ₩9,562 | ₩9,173 | ₩9,481 | +1.00% | 223.5만 |
|---|
| 2026.03.06 | ₩9,615 | ₩9,676 | ₩9,347 | ₩9,629 | +0.14% | 72.3만 |
|---|
| 2026.03.05 | ₩9,870 | ₩9,924 | ₩9,676 | ₩9,750 | -1.22% | 165.3만 |
|---|
| 2026.03.04 | ₩9,669 | ₩10,051 | ₩9,669 | ₩9,937 | +2.77% | 169.9만 |
|---|
| 2026.03.03 | ₩9,535 | ₩9,716 | ₩9,408 | ₩9,669 | +1.41% | 116.1만 |
|---|
| 2026.03.02 | ₩9,173 | ₩9,750 | ₩9,092 | ₩9,723 | +5.99% | 171.2만 |
|---|
| 2026.02.27 | ₩9,320 | ₩9,455 | ₩9,253 | ₩9,320 | 0.00% | 137.2만 |
|---|
| 2026.02.26 | ₩9,267 | ₩9,468 | ₩9,200 | ₩9,414 | +1.59% | 141.6만 |
|---|
| 2026.02.25 | ₩9,079 | ₩9,227 | ₩9,025 | ₩9,213 | +1.48% | 134만 |
|---|
| 2026.02.24 | ₩8,999 | ₩9,079 | ₩8,898 | ₩9,079 | +0.89% | 118.8만 |
|---|
| 2026.02.23 | ₩8,999 | ₩9,178 | ₩8,945 | ₩8,972 | -0.30% | 90.7만 |
|---|
| 2026.02.20 | ₩9,066 | ₩9,173 | ₩8,938 | ₩9,133 | +0.74% | 137.8만 |
|---|
| 2026.02.19 | ₩9,092 | ₩9,280 | ₩9,039 | ₩9,133 | +0.44% | 99.7만 |
|---|
| 2026.02.18 | ₩9,227 | ₩9,273 | ₩9,039 | ₩9,146 | -0.87% | 158.9만 |
|---|
| 2026.02.17 | ₩9,387 | ₩9,428 | ₩9,025 | ₩9,227 | -1.71% | 159.3만 |
|---|
| 2026.02.13 | ₩9,481 | ₩9,562 | ₩9,294 | ₩9,401 | -0.85% | 92.3만 |
|---|
| 2026.02.12 | ₩9,763 | ₩10,125 | ₩9,434 | ₩9,495 | -2.75% | 111.1만 |
|---|
| 2026.02.11 | ₩9,575 | ₩9,736 | ₩9,428 | ₩9,709 | +1.40% | 119.6만 |
|---|
| 2026.02.10 | ₩9,696 | ₩9,763 | ₩9,535 | ₩9,575 | -1.24% | 113만 |
|---|
| 2026.02.09 | ₩9,790 | ₩9,837 | ₩9,636 | ₩9,683 | -1.10% | 94.7만 |
|---|
| 2026.02.06 | ₩9,857 | ₩10,038 | ₩9,723 | ₩9,817 | -0.41% | 131만 |
|---|
| 2026.02.05 | ₩10,232 | ₩10,393 | ₩9,679 | ₩9,750 | -4.72% | 331.2만 |
|---|
| 2026.02.04 | ₩10,434 | ₩10,769 | ₩10,380 | ₩10,568 | +1.29% | 161.9만 |
|---|
| 2026.02.03 | ₩11,104 | ₩11,265 | ₩10,836 | ₩10,970 | -1.21% | 79.5만 |
|---|
| 2026.02.02 | ₩11,117 | ₩11,258 | ₩10,970 | ₩11,144 | +0.24% | 62.3만 |
|---|
| 2026.01.30 | ₩11,319 | ₩11,325 | ₩10,910 | ₩11,104 | -1.90% | 81.7만 |
|---|
| 2026.01.29 | ₩11,305 | ₩11,359 | ₩11,077 | ₩11,319 | +0.12% | 59.9만 |
|---|
| 2026.01.28 | ₩11,064 | ₩11,560 | ₩11,050 | ₩11,265 | +1.82% | 119.4만 |
|---|
| 2026.01.27 | ₩10,809 | ₩11,044 | ₩10,806 | ₩10,997 | +1.74% | 46.8만 |
|---|
| 2026.01.26 | ₩10,889 | ₩10,910 | ₩10,722 | ₩10,863 | -0.25% | 60.6만 |
|---|
| 2026.01.23 | ₩11,024 | ₩11,024 | ₩10,816 | ₩10,930 | -0.85% | 73.5만 |
|---|
| 2026.01.22 | ₩11,037 | ₩11,205 | ₩10,983 | ₩11,024 | -0.12% | 62.4만 |
|---|
| 2026.01.21 | ₩10,796 | ₩11,010 | ₩10,749 | ₩10,997 | +1.86% | 63만 |
|---|
| 2026.01.20 | ₩10,916 | ₩10,997 | ₩10,715 | ₩10,782 | -1.23% | 65.5만 |
|---|
| 2026.01.16 | ₩10,970 | ₩11,185 | ₩10,970 | ₩11,117 | +1.34% | 59.2만 |
|---|
| 2026.01.15 | ₩10,930 | ₩11,097 | ₩10,742 | ₩11,024 | +0.86% | 109.8만 |
|---|
| 2026.01.14 | ₩10,554 | ₩10,936 | ₩10,474 | ₩10,930 | +3.56% | 106.6만 |
|---|
| 2026.01.13 | ₩10,796 | ₩10,809 | ₩10,420 | ₩10,514 | -2.61% | 100.8만 |
|---|
| 2026.01.12 | ₩10,594 | ₩10,769 | ₩10,501 | ₩10,742 | +1.39% | 77.2만 |
|---|
| 2026.01.09 | ₩10,635 | ₩10,755 | ₩10,521 | ₩10,675 | +0.38% | 80.1만 |
|---|
| 2026.01.08 | ₩10,125 | ₩10,662 | ₩10,125 | ₩10,554 | +4.24% | 94.1만 |
|---|
| 2026.01.07 | ₩10,541 | ₩10,574 | ₩10,125 | ₩10,192 | -3.31% | 113.3만 |
|---|
| 2026.01.06 | ₩10,809 | ₩10,822 | ₩10,507 | ₩10,541 | -2.48% | 113.9만 |
|---|
| 2026.01.05 | ₩11,077 | ₩11,132 | ₩10,688 | ₩10,836 | -2.18% | 121만 |
|---|
| 2026.01.02 | ₩11,064 | ₩11,205 | ₩10,876 | ₩11,104 | +0.36% | 86만 |
|---|
| 2025.12.31 | ₩11,024 | ₩11,198 | ₩10,990 | ₩11,024 | 0.00% | 109.8만 |
|---|
| 2025.12.30 | ₩11,345 | ₩11,439 | ₩11,285 | ₩11,359 | +0.12% | 94.3만 |
|---|
| 2025.12.29 | ₩11,480 | ₩11,513 | ₩11,325 | ₩11,372 | -0.93% | 67.1만 |
|---|
| 2025.12.26 | ₩11,480 | ₩11,567 | ₩11,413 | ₩11,426 | -0.47% | 51.5만 |
|---|
| 2025.12.24 | ₩11,292 | ₩11,526 | ₩11,292 | ₩11,493 | +1.78% | 67.6만 |
|---|
| 2025.12.23 | ₩11,426 | ₩11,493 | ₩11,339 | ₩11,345 | -0.70% | 81.6만 |
|---|
| 2025.12.22 | ₩11,305 | ₩11,580 | ₩11,305 | ₩11,466 | +1.42% | 75.9만 |
|---|
| 2025.12.19 | ₩11,332 | ₩11,399 | ₩11,285 | ₩11,345 | +0.12% | 247.5만 |
|---|
| 2025.12.18 | ₩11,413 | ₩11,587 | ₩11,312 | ₩11,359 | -0.47% | 85.1만 |
|---|
| 2025.12.17 | ₩11,466 | ₩11,600 | ₩11,345 | ₩11,399 | -0.58% | 116.6만 |
|---|
| 2025.12.16 | ₩11,640 | ₩11,694 | ₩11,386 | ₩11,399 | -2.07% | 122.4만 |
|---|
| 2025.12.15 | ₩11,989 | ₩11,989 | ₩11,607 | ₩11,627 | -3.02% | 94.9만 |
|---|
| 2025.12.12 | ₩11,962 | ₩12,210 | ₩11,882 | ₩11,949 | -0.11% | 118.3만 |
|---|
| 2025.12.11 | ₩11,895 | ₩12,016 | ₩11,835 | ₩11,989 | +0.79% | 76.6만 |
|---|
| 2025.12.10 | ₩11,640 | ₩11,962 | ₩11,627 | ₩11,842 | +1.73% | 87.3만 |
|---|
| 2025.12.09 | ₩11,533 | ₩11,694 | ₩11,486 | ₩11,654 | +1.05% | 95.2만 |
|---|
| 2025.12.08 | ₩11,493 | ₩11,580 | ₩11,418 | ₩11,506 | +0.12% | 94.7만 |
|---|
| 2025.12.05 | ₩11,292 | ₩11,520 | ₩11,252 | ₩11,493 | +1.78% | 122.7만 |
|---|
| 2025.12.04 | ₩11,238 | ₩11,573 | ₩11,238 | ₩11,319 | +0.72% | 66.5만 |
|---|
| 2025.12.03 | ₩11,265 | ₩11,406 | ₩11,238 | ₩11,372 | +0.95% | 74.7만 |
|---|
| 2025.12.02 | ₩11,252 | ₩11,305 | ₩11,158 | ₩11,211 | -0.36% | 70.8만 |
|---|
| 2025.12.01 | ₩11,265 | ₩11,319 | ₩11,117 | ₩11,225 | -0.36% | 65.8만 |
|---|
| 2025.11.28 | ₩11,453 | ₩11,453 | ₩11,285 | ₩11,386 | -0.59% | 40.9만 |
|---|
| 2025.11.26 | ₩11,372 | ₩11,567 | ₩11,372 | ₩11,386 | +0.12% | 93.3만 |
|---|
| 2025.11.25 | ₩11,185 | ₩11,486 | ₩11,185 | ₩11,426 | +2.16% | 69.9만 |
|---|
| 2025.11.24 | ₩11,158 | ₩11,252 | ₩11,037 | ₩11,171 | +0.12% | 105.4만 |
|---|
| 2025.11.21 | ₩10,903 | ₩11,269 | ₩10,903 | ₩11,185 | +2.58% | 81.6만 |
|---|
| 2025.11.20 | ₩10,876 | ₩11,050 | ₩10,822 | ₩10,889 | +0.12% | 66.2만 |
|---|
| 2025.11.19 | ₩10,836 | ₩10,963 | ₩10,782 | ₩10,796 | -0.37% | 93.4만 |
|---|
| 2025.11.18 | ₩10,849 | ₩10,997 | ₩10,789 | ₩10,903 | +0.49% | 79.5만 |
|---|
| 2025.11.17 | ₩11,158 | ₩11,205 | ₩10,849 | ₩10,849 | -2.76% | 99.8만 |
|---|
| 2025.11.14 | ₩11,010 | ₩11,158 | ₩10,957 | ₩11,144 | +1.22% | 107.6만 |
|---|
| 2025.11.13 | ₩10,983 | ₩11,252 | ₩10,983 | ₩11,117 | +1.22% | 97.7만 |
|---|
| 2025.11.12 | ₩11,077 | ₩11,171 | ₩11,017 | ₩11,037 | -0.36% | 77.5만 |
|---|
| 2025.11.11 | ₩10,809 | ₩11,126 | ₩10,782 | ₩11,104 | +2.73% | 98만 |
|---|
| 2025.11.10 | ₩11,024 | ₩11,091 | ₩10,668 | ₩10,755 | -2.43% | 125만 |
|---|
| 2025.11.07 | ₩10,447 | ₩10,668 | ₩10,427 | ₩10,554 | +1.03% | 107.1만 |
|---|
| 2025.11.06 | ₩10,715 | ₩10,769 | ₩10,447 | ₩10,447 | -2.50% | 79.3만 |
|---|
| 2025.11.05 | ₩10,903 | ₩10,930 | ₩10,729 | ₩10,769 | -1.23% | 56.7만 |
|---|
| 2025.11.04 | ₩10,782 | ₩10,923 | ₩10,675 | ₩10,863 | +0.75% | 87.3만 |
|---|
| 2025.11.03 | ₩10,916 | ₩10,930 | ₩10,675 | ₩10,809 | -0.98% | 133만 |
|---|
| 2025.10.31 | ₩11,064 | ₩11,131 | ₩10,863 | ₩10,916 | -1.33% | 72.2만 |
|---|
| 2025.10.30 | ₩11,104 | ₩11,117 | ₩10,923 | ₩11,064 | -0.36% | 138.5만 |
|---|
| 2025.10.29 | ₩11,399 | ₩11,614 | ₩11,095 | ₩11,171 | -2.00% | 66.9만 |
|---|
| 2025.10.28 | ₩11,667 | ₩11,748 | ₩11,413 | ₩11,426 | -2.07% | 52.2만 |
|---|
| 2025.10.27 | ₩11,748 | ₩11,842 | ₩11,580 | ₩11,721 | -0.23% | 62.6만 |
|---|
| 2025.10.24 | ₩11,708 | ₩11,734 | ₩11,547 | ₩11,681 | -0.23% | 56.6만 |
|---|
| 2025.10.23 | ₩11,547 | ₩11,667 | ₩11,446 | ₩11,614 | +0.58% | 73.8만 |
|---|
| 2025.10.22 | ₩12,029 | ₩12,029 | ₩11,278 | ₩11,573 | -3.79% | 104.4만 |
|---|
| 2025.10.21 | ₩11,506 | ₩11,721 | ₩11,399 | ₩11,640 | +1.17% | 110.7만 |
|---|
| 2025.10.20 | ₩11,305 | ₩11,533 | ₩11,171 | ₩11,466 | +1.42% | 99.2만 |
|---|
| 2025.10.17 | ₩11,426 | ₩11,587 | ₩11,399 | ₩11,573 | +1.29% | 51.9만 |
|---|
| 2025.10.16 | ₩11,627 | ₩11,734 | ₩11,292 | ₩11,413 | -1.85% | 78.4만 |
|---|
| 2025.10.15 | ₩11,801 | ₩11,922 | ₩11,607 | ₩11,640 | -1.36% | 54.9만 |
|---|
| 2025.10.14 | ₩11,453 | ₩11,882 | ₩11,453 | ₩11,788 | +2.93% | 67.9만 |
|---|
| 2025.10.13 | ₩11,372 | ₩11,560 | ₩11,366 | ₩11,520 | +1.30% | 45만 |
|---|
| 2025.10.10 | ₩11,345 | ₩11,567 | ₩11,258 | ₩11,305 | -0.35% | 112.9만 |
|---|