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 | ₩31,819 | ₩32,113 | ₩31,726 | ₩31,953 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,766 | ₩32,380 | ₩31,699 | ₩32,180 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,314 | ₩32,354 | ₩31,739 | ₩31,739 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,274 | ₩32,661 | ₩32,073 | ₩32,247 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,568 | ₩32,928 | ₩32,113 | ₩32,247 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,728 | ₩33,249 | ₩32,487 | ₩32,594 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,474 | ₩32,701 | ₩32,220 | ₩32,661 | +0.58% | 220만 |
| 2026.09.30 | ₩33,115 | ₩33,276 | ₩32,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,594 |
| -1.57% |
| 305.1만 |
| 2026.09.29 | ₩33,009 | ₩33,276 | ₩32,781 | ₩33,009 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,156 | ₩33,329 | ₩32,942 | ₩33,142 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩33,009 | ₩33,196 | ₩32,594 | ₩33,115 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,220 | ₩33,236 | ₩32,220 | ₩33,022 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,410 | ₩33,410 | ₩32,982 | ₩32,995 | -1.24% | 181.8만 |
|---|
| 2026.09.22 | ₩33,797 | ₩33,864 | ₩33,516 | ₩33,530 | -0.79% | 138.5만 |
|---|
| 2026.09.21 | ₩33,944 | ₩34,038 | ₩33,516 | ₩33,677 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩33,944 | ₩33,984 | ₩33,730 | ₩33,984 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,398 | ₩34,505 | ₩33,944 | ₩33,944 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,412 | ₩34,679 | ₩34,024 | ₩34,278 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,599 | ₩34,692 | ₩34,305 | ₩34,452 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,799 | ₩35,240 | ₩34,545 | ₩34,773 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩34,893 | ₩34,893 | ₩34,532 | ₩34,599 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩34,960 | ₩34,973 | ₩34,492 | ₩34,679 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩34,933 | ₩35,187 | ₩34,692 | ₩34,786 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,545 | ₩34,880 | ₩34,545 | ₩34,853 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,706 | ₩35,160 | ₩34,692 | ₩34,692 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,267 | ₩35,387 | ₩34,839 | ₩34,866 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩35,027 | ₩35,294 | ₩34,773 | ₩35,093 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,626 | ₩34,960 | ₩34,465 | ₩34,906 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,639 | ₩34,773 | ₩34,185 | ₩34,479 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩34,880 | ₩35,080 | ₩34,733 | ₩34,746 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,853 | ₩35,133 | ₩34,692 | ₩34,759 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,307 | ₩35,414 | ₩35,040 | ₩35,093 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,227 | ₩35,427 | ₩34,880 | ₩35,334 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩35,013 | ₩35,240 | ₩34,960 | ₩35,093 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,334 | ₩35,334 | ₩34,839 | ₩34,946 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,294 | ₩35,321 | ₩35,013 | ₩35,107 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,481 | ₩35,521 | ₩35,120 | ₩35,334 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,254 | ₩35,481 | ₩35,053 | ₩35,334 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,214 | ₩35,401 | ₩35,027 | ₩35,387 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,347 | ₩35,601 | ₩35,200 | ₩35,347 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,374 | ₩35,815 | ₩35,214 | ₩35,387 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,053 | ₩35,294 | ₩34,920 | ₩35,160 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,147 | ₩35,361 | ₩34,893 | ₩34,973 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,548 | ₩35,802 | ₩35,080 | ₩35,294 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,828 | ₩36,002 | ₩35,414 | ₩35,748 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,750 | ₩36,924 | ₩35,548 | ₩35,695 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,817 | ₩36,991 | ₩36,376 | ₩36,563 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,272 | ₩37,325 | ₩36,684 | ₩36,764 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,261 | ₩38,568 | ₩37,405 | ₩37,432 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,434 | ₩38,742 | ₩37,913 | ₩38,247 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,196 | ₩39,196 | ₩37,833 | ₩38,675 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩38,862 | ₩39,022 | ₩38,341 | ₩38,555 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,597 | ₩39,597 | ₩38,808 | ₩38,862 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,143 | ₩39,717 | ₩38,889 | ₩39,396 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,822 | ₩39,330 | ₩38,648 | ₩39,169 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,102 | ₩39,209 | ₩38,474 | ₩38,621 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩39,971 | ₩39,971 | ₩39,129 | ₩39,263 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,837 | ₩39,904 | ₩39,423 | ₩39,864 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,610 | ₩39,984 | ₩39,477 | ₩39,677 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,557 | ₩39,837 | ₩39,049 | ₩39,584 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,301 | ₩39,423 | ₩38,261 | ₩39,396 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,488 | ₩38,742 | ₩37,926 | ₩38,154 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,194 | ₩38,581 | ₩38,127 | ₩38,341 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩37,860 | ₩38,127 | ₩37,806 | ₩38,020 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,846 | ₩37,846 | ₩37,472 | ₩37,793 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩38,033 | ₩38,047 | ₩37,606 | ₩37,659 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,394 | ₩38,528 | ₩38,060 | ₩38,301 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,394 | ₩38,889 | ₩38,327 | ₩38,555 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,314 | ₩38,474 | ₩37,926 | ₩38,060 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩37,980 | ₩38,354 | ₩37,980 | ₩38,327 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩37,953 | ₩38,047 | ₩37,632 | ₩37,833 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩38,929 | ₩39,089 | ₩37,913 | ₩37,926 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,301 | ₩38,715 | ₩38,301 | ₩38,621 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩39,009 | ₩39,196 | ₩38,661 | ₩39,062 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,528 | ₩38,942 | ₩38,341 | ₩38,768 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,501 | ₩38,822 | ₩38,367 | ₩38,555 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,526 | ₩38,287 | ₩37,526 | ₩38,247 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,379 | ₩37,753 | ₩37,285 | ₩37,338 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩38,020 | ₩38,073 | ₩37,205 | ₩37,298 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,100 | ₩38,608 | ₩37,552 | ₩37,726 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,581 | ₩38,808 | ₩38,194 | ₩38,474 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩38,982 | ₩39,076 | ₩38,354 | ₩38,528 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩39,022 | ₩39,290 | ₩38,742 | ₩39,049 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩38,902 | ₩39,236 | ₩38,742 | ₩38,808 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,434 | ₩39,143 | ₩38,274 | ₩38,541 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,419 | ₩38,528 | ₩37,405 | ₩38,354 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩36,964 | ₩37,419 | ₩36,897 | ₩37,258 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,523 | ₩37,325 | ₩36,523 | ₩37,004 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,309 | ₩36,563 | ₩36,189 | ₩36,470 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩35,868 | ₩36,243 | ₩35,842 | ₩35,868 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩35,935 | ₩36,443 | ₩35,655 | ₩36,069 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,416 | ₩36,523 | ₩35,962 | ₩35,975 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,697 | ₩36,831 | ₩36,483 | ₩36,644 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,737 | ₩36,831 | ₩36,430 | ₩36,737 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,684 | ₩36,857 | ₩36,430 | ₩36,791 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,216 | ₩36,791 | ₩36,069 | ₩36,684 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩35,975 | ₩36,189 | ₩35,828 | ₩36,122 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,321 | ₩36,096 | ₩34,866 | ₩35,909 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩34,973 | ₩35,468 | ₩34,733 | ₩35,441 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,666 | ₩34,973 | ₩34,545 | ₩34,973 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,799 | ₩35,227 | ₩34,679 | ₩34,786 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩35,040 | ₩35,080 | ₩34,626 | ₩34,652 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,214 | ₩35,374 | ₩34,799 | ₩35,040 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,521 | ₩35,574 | ₩34,853 | ₩35,027 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,748 | ₩35,922 | ₩35,307 | ₩35,762 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,748 | ₩35,815 | ₩35,441 | ₩35,641 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,748 | ₩35,815 | ₩35,481 | ₩35,588 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,668 | ₩35,748 | ₩35,240 | ₩35,708 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,615 | ₩35,802 | ₩35,561 | ₩35,615 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,107 | ₩35,615 | ₩35,000 | ₩35,387 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩34,973 | ₩35,347 | ₩34,893 | ₩35,053 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,120 | ₩35,468 | ₩34,866 | ₩35,200 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,746 | ₩35,147 | ₩34,572 | ₩34,960 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,454 | ₩35,588 | ₩34,332 | ₩34,813 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,280 | ₩35,334 | ₩34,719 | ₩34,946 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,746 | ₩35,147 | ₩34,746 | ₩34,893 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,652 | ₩35,027 | ₩34,612 | ₩34,706 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,479 | ₩34,799 | ₩34,345 | ₩34,786 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩35,013 | ₩35,013 | ₩34,091 | ₩34,225 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,334 | ₩35,414 | ₩34,826 | ₩34,960 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,628 | ₩35,842 | ₩35,294 | ₩35,374 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,853 | ₩35,735 | ₩34,759 | ₩35,708 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,385 | ₩34,773 | ₩34,385 | ₩34,733 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,198 | ₩34,465 | ₩34,011 | ₩34,439 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,744 | ₩34,305 | ₩33,583 | ₩34,278 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩34,011 | ₩34,238 | ₩33,730 | ₩33,904 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,770 | ₩34,211 | ₩33,650 | ₩34,078 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,115 | ₩33,931 | ₩33,115 | ₩33,717 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,744 | ₩33,837 | ₩33,503 | ₩33,597 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩32,875 | ₩33,289 | ₩32,821 | ₩33,262 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩32,902 | ₩33,169 | ₩32,608 | ₩32,862 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,648 | ₩33,035 | ₩32,407 | ₩32,982 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,474 | ₩32,848 | ₩32,474 | ₩32,621 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩32,982 | ₩33,262 | ₩32,501 | ₩32,808 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,541 | ₩32,888 | ₩32,407 | ₩32,674 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,447 | ₩32,527 | ₩32,193 | ₩32,274 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,380 | ₩32,755 | ₩32,193 | ₩32,434 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,862 | ₩32,888 | ₩32,394 | ₩32,421 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,661 | ₩33,129 | ₩32,501 | ₩32,701 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,543 | ₩33,557 | ₩32,848 | ₩32,915 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩33,957 | ₩33,957 | ₩32,688 | ₩32,875 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,730 | ₩33,984 | ₩33,570 | ₩33,864 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,104 | ₩34,171 | ₩33,637 | ₩33,744 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,372 | ₩34,425 | ₩34,198 | ₩34,251 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩33,931 | ₩34,412 | ₩33,744 | ₩34,091 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,225 | ₩34,492 | ₩32,995 | ₩33,597 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,452 | ₩34,532 | ₩33,851 | ₩33,864 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,519 | ₩34,679 | ₩34,332 | ₩34,679 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,332 | ₩35,013 | ₩34,225 | ₩34,612 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,104 | ₩34,532 | ₩33,744 | ₩34,492 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,292 | ₩34,479 | ₩34,104 | ₩34,439 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,385 | ₩34,639 | ₩34,278 | ₩34,559 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,612 | ₩34,853 | ₩34,358 | ₩34,612 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,505 | ₩34,986 | ₩34,145 | ₩34,773 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,719 | ₩35,254 | ₩34,465 | ₩35,000 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,692 | ₩35,120 | ₩34,666 | ₩34,813 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩34,880 | ₩35,160 | ₩34,746 | ₩34,839 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,853 | ₩34,973 | ₩34,505 | ₩34,692 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩35,040 | ₩35,147 | ₩34,626 | ₩34,759 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,826 | ₩35,080 | ₩34,492 | ₩35,067 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,104 | ₩34,706 | ₩34,091 | ₩34,679 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩34,038 | ₩34,278 | ₩33,797 | ₩34,185 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,519 | ₩34,519 | ₩33,851 | ₩33,957 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,410 | ₩34,920 | ₩33,410 | ₩34,492 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩33,022 | ₩33,557 | ₩32,995 | ₩33,450 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,543 | ₩33,543 | ₩32,634 | ₩32,821 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,597 | ₩33,663 | ₩32,982 | ₩32,995 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,075 | ₩33,557 | ₩32,581 | ₩33,463 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,209 | ₩33,316 | ₩32,848 | ₩32,982 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,182 | ₩33,396 | ₩32,942 | ₩33,236 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,581 | ₩33,035 | ₩32,287 | ₩32,995 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩31,926 | ₩32,434 | ₩31,739 | ₩32,354 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,485 | ₩31,859 | ₩31,258 | ₩31,579 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,512 | ₩31,659 | ₩31,138 | ₩31,539 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩30,977 | ₩31,552 | ₩30,857 | ₩31,392 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,496 | ₩31,124 | ₩30,256 | ₩31,098 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,830 | ₩30,977 | ₩30,175 | ₩30,309 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,830 | ₩30,857 | ₩30,456 | ₩30,857 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩31,017 | ₩31,124 | ₩30,777 | ₩30,830 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩30,897 | ₩31,098 | ₩30,657 | ₩30,924 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,472 | ₩31,739 | ₩30,977 | ₩31,084 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,672 | ₩31,739 | ₩31,191 | ₩31,472 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,218 | ₩31,686 | ₩31,178 | ₩31,472 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,057 | ₩31,712 | ₩30,817 | ₩31,579 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,285 | ₩31,525 | ₩31,151 | ₩31,191 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,338 | ₩31,498 | ₩31,098 | ₩31,245 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,138 | ₩31,512 | ₩31,031 | ₩31,311 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,111 | ₩31,405 | ₩30,910 | ₩31,231 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,726 | ₩32,073 | ₩31,124 | ₩31,245 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,193 | ₩32,741 | ₩31,966 | ₩32,568 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,153 | ₩32,287 | ₩31,966 | ₩32,260 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,512 | ₩32,020 | ₩31,392 | ₩31,993 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,645 | ₩31,966 | ₩31,218 | ₩31,712 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩31,926 | ₩32,020 | ₩31,405 | ₩31,819 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,233 | ₩32,340 | ₩31,980 | ₩32,033 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,180 | ₩32,300 | ₩32,100 | ₩32,167 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,314 | ₩32,354 | ₩32,020 | ₩32,100 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩32,033 | ₩32,247 | ₩31,966 | ₩32,207 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,806 | ₩32,193 | ₩31,792 | ₩32,113 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩31,899 | ₩31,926 | ₩31,686 | ₩31,726 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,645 | ₩32,046 | ₩31,632 | ₩31,953 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,498 | ₩31,766 | ₩31,365 | ₩31,739 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩32,006 | ₩32,006 | ₩31,619 | ₩31,632 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,311 | ₩31,993 | ₩31,311 | ₩31,792 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,672 | ₩31,699 | ₩31,138 | ₩31,365 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,338 | ₩31,619 | ₩31,151 | ₩31,565 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩30,991 | ₩31,298 | ₩30,884 | ₩31,191 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,603 | ₩31,057 | ₩30,443 | ₩30,857 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,336 | ₩30,670 | ₩30,202 | ₩30,443 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,734 | ₩30,523 | ₩29,721 | ₩30,242 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,149 | ₩30,242 | ₩29,534 | ₩29,614 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,069 | ₩30,510 | ₩30,042 | ₩30,256 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,296 | ₩30,389 | ₩30,162 | ₩30,229 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,296 | ₩30,429 | ₩30,055 | ₩30,309 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,777 | ₩30,937 | ₩30,189 | ₩30,189 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,657 | ₩30,937 | ₩30,336 | ₩30,657 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,737 | ₩31,004 | ₩30,550 | ₩30,924 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,576 | ₩30,937 | ₩30,496 | ₩30,830 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,536 | ₩31,071 | ₩30,536 | ₩30,763 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,456 | ₩30,683 | ₩30,135 | ₩30,456 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩29,948 | ₩30,576 | ₩29,708 | ₩30,563 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,654 | ₩29,975 | ₩29,574 | ₩29,654 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,828 | ₩29,895 | ₩29,360 | ₩29,494 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,414 | ₩29,868 | ₩29,253 | ₩29,721 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,229 | ₩30,229 | ₩29,360 | ₩29,400 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,216 | ₩30,229 | ₩29,788 | ₩30,082 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩30,015 | ₩30,469 | ₩29,975 | ₩30,069 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,376 | ₩30,536 | ₩30,162 | ₩30,256 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,694 | ₩30,469 | ₩29,360 | ₩30,403 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩30,015 | ₩30,189 | ₩29,801 | ₩29,801 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,507 | ₩30,069 | ₩29,427 | ₩30,055 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,334 | ₩29,521 | ₩29,093 | ₩29,427 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,587 | ₩29,668 | ₩29,133 | ₩29,440 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,507 | ₩29,587 | ₩28,999 | ₩29,494 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,320 | ₩29,547 | ₩28,919 | ₩29,494 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,307 | ₩29,922 | ₩29,040 | ₩29,587 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩29,908 | ₩30,162 | ₩29,213 | ₩29,267 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩30,028 | ₩30,296 | ₩29,547 | ₩29,734 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,804 | ₩30,804 | ₩30,015 | ₩30,242 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,777 | ₩30,884 | ₩30,443 | ₩30,723 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,830 | ₩30,951 | ₩30,576 | ₩30,616 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,844 | ₩30,977 | ₩30,443 | ₩30,657 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,697 | ₩30,910 | ₩30,376 | ₩30,910 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,483 | ₩30,830 | ₩30,216 | ₩30,550 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩29,948 | ₩30,189 | ₩29,694 | ₩30,135 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,320 | ₩29,922 | ₩29,187 | ₩29,828 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,694 | ₩29,734 | ₩29,066 | ₩29,400 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,187 | ₩29,734 | ₩29,133 | ₩29,601 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,799 | ₩29,213 | ₩28,599 | ₩29,146 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,665 | ₩29,053 | ₩28,572 | ₩28,946 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,334 | ₩29,534 | ₩28,505 | ₩28,505 | -2.82% | 307.7만 |
|---|