시장 데이터를 불러오는 중
전체 종목
Kite Realty Group Trust 과거 주가
Kite Realty Group Trust Common Stock · KRG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kite Realty Group Trust Common Stock · KRG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,906 | ₩32,201 | ₩31,812 | ₩32,040 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,852 | ₩32,469 | ₩31,785 | ₩32,268 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,402 | ₩32,442 | ₩31,825 | ₩31,825 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,361 | ₩32,750 | ₩32,160 | ₩32,335 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,656 | ₩33,018 | ₩32,201 | ₩32,335 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,817 | ₩33,340 | ₩32,576 | ₩32,683 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,562 | ₩32,790 | ₩32,308 | ₩32,750 | +0.58% | 220만 |
| 2026.09.30 | ₩33,206 | ₩33,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,683 |
| -1.57% |
| 305.1만 |
| 2026.09.29 | ₩33,098 | ₩33,366 | ₩32,871 | ₩33,098 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,246 | ₩33,420 | ₩33,031 | ₩33,232 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩33,098 | ₩33,286 | ₩32,683 | ₩33,206 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,308 | ₩33,326 | ₩32,308 | ₩33,112 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,501 | ₩33,501 | ₩33,072 | ₩33,085 | -1.24% | 181.8만 |
|---|
| 2026.09.22 | ₩33,889 | ₩33,956 | ₩33,608 | ₩33,621 | -0.79% | 138.5만 |
|---|
| 2026.09.21 | ₩34,037 | ₩34,130 | ₩33,608 | ₩33,769 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩34,037 | ₩34,077 | ₩33,822 | ₩34,077 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,492 | ₩34,599 | ₩34,037 | ₩34,037 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,506 | ₩34,774 | ₩34,117 | ₩34,372 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,693 | ₩34,787 | ₩34,398 | ₩34,546 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,894 | ₩35,336 | ₩34,640 | ₩34,867 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩34,988 | ₩34,988 | ₩34,626 | ₩34,693 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩35,055 | ₩35,068 | ₩34,586 | ₩34,774 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩35,028 | ₩35,283 | ₩34,787 | ₩34,881 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,640 | ₩34,975 | ₩34,640 | ₩34,948 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,800 | ₩35,256 | ₩34,787 | ₩34,787 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,363 | ₩35,484 | ₩34,934 | ₩34,961 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩35,122 | ₩35,390 | ₩34,867 | ₩35,189 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,720 | ₩35,055 | ₩34,559 | ₩35,001 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,733 | ₩34,867 | ₩34,278 | ₩34,573 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩34,975 | ₩35,176 | ₩34,827 | ₩34,841 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,948 | ₩35,229 | ₩34,787 | ₩34,854 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,403 | ₩35,511 | ₩35,135 | ₩35,189 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,323 | ₩35,524 | ₩34,975 | ₩35,430 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩35,109 | ₩35,336 | ₩35,055 | ₩35,189 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,430 | ₩35,430 | ₩34,934 | ₩35,042 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,390 | ₩35,417 | ₩35,109 | ₩35,202 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,578 | ₩35,618 | ₩35,216 | ₩35,430 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,350 | ₩35,578 | ₩35,149 | ₩35,430 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,310 | ₩35,497 | ₩35,122 | ₩35,484 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,444 | ₩35,698 | ₩35,296 | ₩35,444 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,470 | ₩35,913 | ₩35,310 | ₩35,484 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,149 | ₩35,390 | ₩35,015 | ₩35,256 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,243 | ₩35,457 | ₩34,988 | ₩35,068 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,645 | ₩35,899 | ₩35,176 | ₩35,390 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,926 | ₩36,100 | ₩35,511 | ₩35,846 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,851 | ₩37,025 | ₩35,645 | ₩35,792 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,918 | ₩37,092 | ₩36,475 | ₩36,663 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,373 | ₩37,427 | ₩36,784 | ₩36,864 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,365 | ₩38,673 | ₩37,507 | ₩37,534 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,539 | ₩38,847 | ₩38,016 | ₩38,351 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,303 | ₩39,303 | ₩37,936 | ₩38,780 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩38,968 | ₩39,129 | ₩38,445 | ₩38,660 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,705 | ₩39,705 | ₩38,914 | ₩38,968 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,249 | ₩39,825 | ₩38,995 | ₩39,504 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,928 | ₩39,437 | ₩38,753 | ₩39,276 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,209 | ₩39,316 | ₩38,579 | ₩38,727 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩40,080 | ₩40,080 | ₩39,236 | ₩39,370 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,946 | ₩40,013 | ₩39,531 | ₩39,973 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,718 | ₩40,093 | ₩39,584 | ₩39,785 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,665 | ₩39,946 | ₩39,155 | ₩39,691 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,405 | ₩39,531 | ₩38,365 | ₩39,504 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,593 | ₩38,847 | ₩38,030 | ₩38,258 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,298 | ₩38,686 | ₩38,231 | ₩38,445 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩37,963 | ₩38,231 | ₩37,909 | ₩38,124 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,949 | ₩37,949 | ₩37,574 | ₩37,896 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩38,137 | ₩38,150 | ₩37,708 | ₩37,762 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,499 | ₩38,633 | ₩38,164 | ₩38,405 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,499 | ₩38,995 | ₩38,432 | ₩38,660 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,418 | ₩38,579 | ₩38,030 | ₩38,164 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩38,083 | ₩38,459 | ₩38,083 | ₩38,432 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩38,057 | ₩38,150 | ₩37,735 | ₩37,936 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩39,035 | ₩39,196 | ₩38,016 | ₩38,030 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,405 | ₩38,820 | ₩38,405 | ₩38,727 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩39,115 | ₩39,303 | ₩38,767 | ₩39,169 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,633 | ₩39,048 | ₩38,445 | ₩38,874 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,606 | ₩38,928 | ₩38,472 | ₩38,660 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,628 | ₩38,392 | ₩37,628 | ₩38,351 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,480 | ₩37,856 | ₩37,387 | ₩37,440 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩38,124 | ₩38,177 | ₩37,306 | ₩37,400 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,204 | ₩38,713 | ₩37,655 | ₩37,829 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,686 | ₩38,914 | ₩38,298 | ₩38,579 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩39,088 | ₩39,182 | ₩38,459 | ₩38,633 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩39,129 | ₩39,397 | ₩38,847 | ₩39,155 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩39,008 | ₩39,343 | ₩38,847 | ₩38,914 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,539 | ₩39,249 | ₩38,378 | ₩38,646 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,521 | ₩38,633 | ₩37,507 | ₩38,459 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩37,065 | ₩37,521 | ₩36,998 | ₩37,360 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,623 | ₩37,427 | ₩36,623 | ₩37,105 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,408 | ₩36,663 | ₩36,288 | ₩36,569 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩35,966 | ₩36,341 | ₩35,939 | ₩35,966 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩36,033 | ₩36,542 | ₩35,752 | ₩36,167 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,516 | ₩36,623 | ₩36,060 | ₩36,073 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,797 | ₩36,931 | ₩36,583 | ₩36,743 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,837 | ₩36,931 | ₩36,529 | ₩36,837 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,784 | ₩36,958 | ₩36,529 | ₩36,891 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,315 | ₩36,891 | ₩36,167 | ₩36,784 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩36,073 | ₩36,288 | ₩35,926 | ₩36,221 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,417 | ₩36,194 | ₩34,961 | ₩36,006 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩35,068 | ₩35,564 | ₩34,827 | ₩35,537 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,760 | ₩35,068 | ₩34,640 | ₩35,068 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,894 | ₩35,323 | ₩34,774 | ₩34,881 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩35,135 | ₩35,176 | ₩34,720 | ₩34,747 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,310 | ₩35,470 | ₩34,894 | ₩35,135 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,618 | ₩35,671 | ₩34,948 | ₩35,122 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,846 | ₩36,020 | ₩35,403 | ₩35,859 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,846 | ₩35,913 | ₩35,537 | ₩35,738 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,846 | ₩35,913 | ₩35,578 | ₩35,685 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,765 | ₩35,846 | ₩35,336 | ₩35,805 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,712 | ₩35,899 | ₩35,658 | ₩35,712 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,202 | ₩35,712 | ₩35,095 | ₩35,484 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩35,068 | ₩35,444 | ₩34,988 | ₩35,149 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,216 | ₩35,564 | ₩34,961 | ₩35,296 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,841 | ₩35,243 | ₩34,666 | ₩35,055 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,551 | ₩35,685 | ₩34,425 | ₩34,908 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,377 | ₩35,430 | ₩34,814 | ₩35,042 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,841 | ₩35,243 | ₩34,841 | ₩34,988 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,747 | ₩35,122 | ₩34,707 | ₩34,800 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,573 | ₩34,894 | ₩34,439 | ₩34,881 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩35,109 | ₩35,109 | ₩34,184 | ₩34,318 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,430 | ₩35,511 | ₩34,921 | ₩35,055 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,725 | ₩35,939 | ₩35,390 | ₩35,470 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,948 | ₩35,832 | ₩34,854 | ₩35,805 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,479 | ₩34,867 | ₩34,479 | ₩34,827 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,291 | ₩34,559 | ₩34,104 | ₩34,532 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,836 | ₩34,398 | ₩33,675 | ₩34,372 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩34,104 | ₩34,331 | ₩33,822 | ₩33,996 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,862 | ₩34,305 | ₩33,742 | ₩34,171 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,206 | ₩34,023 | ₩33,206 | ₩33,809 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,836 | ₩33,929 | ₩33,594 | ₩33,688 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩32,964 | ₩33,380 | ₩32,911 | ₩33,353 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩32,991 | ₩33,259 | ₩32,696 | ₩32,951 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,737 | ₩33,125 | ₩32,495 | ₩33,072 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,562 | ₩32,938 | ₩32,562 | ₩32,710 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩33,072 | ₩33,353 | ₩32,589 | ₩32,897 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,629 | ₩32,978 | ₩32,495 | ₩32,763 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,536 | ₩32,616 | ₩32,281 | ₩32,361 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,469 | ₩32,844 | ₩32,281 | ₩32,522 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,951 | ₩32,978 | ₩32,482 | ₩32,509 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,750 | ₩33,219 | ₩32,589 | ₩32,790 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,635 | ₩33,648 | ₩32,938 | ₩33,005 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩34,050 | ₩34,050 | ₩32,777 | ₩32,964 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,822 | ₩34,077 | ₩33,661 | ₩33,956 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,197 | ₩34,264 | ₩33,728 | ₩33,836 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,465 | ₩34,519 | ₩34,291 | ₩34,345 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩34,023 | ₩34,506 | ₩33,836 | ₩34,184 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,318 | ₩34,586 | ₩33,085 | ₩33,688 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,546 | ₩34,626 | ₩33,943 | ₩33,956 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,613 | ₩34,774 | ₩34,425 | ₩34,774 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,425 | ₩35,109 | ₩34,318 | ₩34,707 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,197 | ₩34,626 | ₩33,836 | ₩34,586 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,385 | ₩34,573 | ₩34,197 | ₩34,532 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,479 | ₩34,733 | ₩34,372 | ₩34,653 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,707 | ₩34,948 | ₩34,452 | ₩34,707 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,599 | ₩35,082 | ₩34,238 | ₩34,867 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,814 | ₩35,350 | ₩34,559 | ₩35,095 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,787 | ₩35,216 | ₩34,760 | ₩34,908 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩34,975 | ₩35,256 | ₩34,841 | ₩34,934 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,948 | ₩35,068 | ₩34,599 | ₩34,787 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩35,135 | ₩35,243 | ₩34,720 | ₩34,854 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,921 | ₩35,176 | ₩34,586 | ₩35,162 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,197 | ₩34,800 | ₩34,184 | ₩34,774 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩34,130 | ₩34,372 | ₩33,889 | ₩34,278 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,613 | ₩34,613 | ₩33,943 | ₩34,050 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,501 | ₩35,015 | ₩33,501 | ₩34,586 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩33,112 | ₩33,648 | ₩33,085 | ₩33,541 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,635 | ₩33,635 | ₩32,723 | ₩32,911 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,688 | ₩33,755 | ₩33,072 | ₩33,085 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,165 | ₩33,648 | ₩32,670 | ₩33,554 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,299 | ₩33,407 | ₩32,938 | ₩33,072 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,273 | ₩33,487 | ₩33,031 | ₩33,326 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,670 | ₩33,125 | ₩32,375 | ₩33,085 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩32,013 | ₩32,522 | ₩31,825 | ₩32,442 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,571 | ₩31,946 | ₩31,343 | ₩31,665 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,598 | ₩31,745 | ₩31,222 | ₩31,624 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩31,062 | ₩31,638 | ₩30,941 | ₩31,477 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,579 | ₩31,209 | ₩30,338 | ₩31,182 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,914 | ₩31,062 | ₩30,258 | ₩30,392 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,914 | ₩30,941 | ₩30,539 | ₩30,941 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩31,102 | ₩31,209 | ₩30,861 | ₩30,914 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩30,981 | ₩31,182 | ₩30,740 | ₩31,008 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,557 | ₩31,825 | ₩31,062 | ₩31,169 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,758 | ₩31,825 | ₩31,276 | ₩31,557 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,303 | ₩31,772 | ₩31,263 | ₩31,557 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,142 | ₩31,799 | ₩30,901 | ₩31,665 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,370 | ₩31,611 | ₩31,236 | ₩31,276 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,423 | ₩31,584 | ₩31,182 | ₩31,330 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,222 | ₩31,598 | ₩31,115 | ₩31,397 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,196 | ₩31,490 | ₩30,995 | ₩31,316 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,812 | ₩32,160 | ₩31,209 | ₩31,330 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,281 | ₩32,830 | ₩32,053 | ₩32,656 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,241 | ₩32,375 | ₩32,053 | ₩32,348 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,598 | ₩32,107 | ₩31,477 | ₩32,080 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,732 | ₩32,053 | ₩31,303 | ₩31,799 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩32,013 | ₩32,107 | ₩31,490 | ₩31,906 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,321 | ₩32,428 | ₩32,067 | ₩32,120 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,268 | ₩32,388 | ₩32,187 | ₩32,254 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,402 | ₩32,442 | ₩32,107 | ₩32,187 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩32,120 | ₩32,335 | ₩32,053 | ₩32,294 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,892 | ₩32,281 | ₩31,879 | ₩32,201 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩31,986 | ₩32,013 | ₩31,772 | ₩31,812 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,732 | ₩32,134 | ₩31,718 | ₩32,040 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,584 | ₩31,852 | ₩31,450 | ₩31,825 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩32,093 | ₩32,093 | ₩31,705 | ₩31,718 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,397 | ₩32,080 | ₩31,397 | ₩31,879 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,758 | ₩31,785 | ₩31,222 | ₩31,450 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,423 | ₩31,705 | ₩31,236 | ₩31,651 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩31,075 | ₩31,383 | ₩30,968 | ₩31,276 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,686 | ₩31,142 | ₩30,526 | ₩30,941 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,418 | ₩30,753 | ₩30,284 | ₩30,526 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,815 | ₩30,606 | ₩29,802 | ₩30,325 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,231 | ₩30,325 | ₩29,614 | ₩29,695 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,150 | ₩30,593 | ₩30,124 | ₩30,338 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,378 | ₩30,472 | ₩30,244 | ₩30,311 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,378 | ₩30,512 | ₩30,137 | ₩30,392 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,861 | ₩31,021 | ₩30,271 | ₩30,271 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,740 | ₩31,021 | ₩30,418 | ₩30,740 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,820 | ₩31,088 | ₩30,633 | ₩31,008 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,660 | ₩31,021 | ₩30,579 | ₩30,914 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,619 | ₩31,155 | ₩30,619 | ₩30,847 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,539 | ₩30,767 | ₩30,217 | ₩30,539 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩30,030 | ₩30,660 | ₩29,789 | ₩30,646 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,735 | ₩30,057 | ₩29,655 | ₩29,735 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,909 | ₩29,976 | ₩29,440 | ₩29,574 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,494 | ₩29,949 | ₩29,333 | ₩29,802 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,311 | ₩30,311 | ₩29,440 | ₩29,480 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,298 | ₩30,311 | ₩29,869 | ₩30,164 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩30,097 | ₩30,552 | ₩30,057 | ₩30,150 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,459 | ₩30,619 | ₩30,244 | ₩30,338 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,775 | ₩30,552 | ₩29,440 | ₩30,485 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩30,097 | ₩30,271 | ₩29,882 | ₩29,882 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,588 | ₩30,150 | ₩29,507 | ₩30,137 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,413 | ₩29,601 | ₩29,172 | ₩29,507 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,668 | ₩29,748 | ₩29,212 | ₩29,521 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,588 | ₩29,668 | ₩29,078 | ₩29,574 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,400 | ₩29,628 | ₩28,998 | ₩29,574 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,387 | ₩30,003 | ₩29,119 | ₩29,668 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩29,990 | ₩30,244 | ₩29,293 | ₩29,346 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩30,110 | ₩30,378 | ₩29,628 | ₩29,815 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,887 | ₩30,887 | ₩30,097 | ₩30,325 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,861 | ₩30,968 | ₩30,526 | ₩30,807 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,914 | ₩31,035 | ₩30,660 | ₩30,700 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,928 | ₩31,062 | ₩30,526 | ₩30,740 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,780 | ₩30,995 | ₩30,459 | ₩30,995 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,566 | ₩30,914 | ₩30,298 | ₩30,633 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩30,030 | ₩30,271 | ₩29,775 | ₩30,217 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,400 | ₩30,003 | ₩29,266 | ₩29,909 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,775 | ₩29,815 | ₩29,145 | ₩29,480 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,266 | ₩29,815 | ₩29,212 | ₩29,681 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,877 | ₩29,293 | ₩28,676 | ₩29,226 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,743 | ₩29,132 | ₩28,650 | ₩29,025 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,413 | ₩29,614 | ₩28,583 | ₩28,583 | -2.82% | 307.7만 |
|---|