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 | ₩31,782 | ₩32,076 | ₩31,689 | ₩31,916 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,729 | ₩32,343 | ₩31,662 | ₩32,143 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,276 | ₩32,316 | ₩31,702 | ₩31,702 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,236 | ₩32,623 | ₩32,036 | ₩32,209 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,530 | ₩32,890 | ₩32,076 | ₩32,209 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,690 | ₩33,211 | ₩32,450 | ₩32,557 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,436 | ₩32,663 | ₩32,183 | ₩32,623 | +0.58% | 220만 |
| 2026.09.30 | ₩33,077 | ₩33,237 | ₩32,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,557 |
| -1.57% |
| 305.1만 |
| 2026.09.29 | ₩32,970 | ₩33,237 | ₩32,743 | ₩32,970 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,117 | ₩33,291 | ₩32,904 | ₩33,104 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩32,970 | ₩33,157 | ₩32,557 | ₩33,077 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,183 | ₩33,197 | ₩32,183 | ₩32,984 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,371 | ₩33,371 | ₩32,944 | ₩32,957 | -1.24% | 181.8만 |
|---|
| 2026.09.22 | ₩33,758 | ₩33,825 | ₩33,478 | ₩33,491 | -0.79% | 138.5만 |
|---|
| 2026.09.21 | ₩33,905 | ₩33,998 | ₩33,478 | ₩33,638 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩33,905 | ₩33,945 | ₩33,691 | ₩33,945 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,359 | ₩34,465 | ₩33,905 | ₩33,905 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,372 | ₩34,639 | ₩33,985 | ₩34,238 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,559 | ₩34,652 | ₩34,265 | ₩34,412 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,759 | ₩35,199 | ₩34,505 | ₩34,732 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩34,852 | ₩34,852 | ₩34,492 | ₩34,559 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩34,919 | ₩34,933 | ₩34,452 | ₩34,639 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩34,892 | ₩35,146 | ₩34,652 | ₩34,746 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,505 | ₩34,839 | ₩34,505 | ₩34,812 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,666 | ₩35,119 | ₩34,652 | ₩34,652 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,226 | ₩35,346 | ₩34,799 | ₩34,826 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩34,986 | ₩35,253 | ₩34,732 | ₩35,053 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,585 | ₩34,919 | ₩34,425 | ₩34,866 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,599 | ₩34,732 | ₩34,145 | ₩34,439 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩34,839 | ₩35,039 | ₩34,692 | ₩34,706 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,812 | ₩35,093 | ₩34,652 | ₩34,719 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,266 | ₩35,373 | ₩34,999 | ₩35,053 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,186 | ₩35,386 | ₩34,839 | ₩35,293 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩34,973 | ₩35,199 | ₩34,919 | ₩35,053 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,293 | ₩35,293 | ₩34,799 | ₩34,906 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,253 | ₩35,280 | ₩34,973 | ₩35,066 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,440 | ₩35,480 | ₩35,079 | ₩35,293 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,213 | ₩35,440 | ₩35,013 | ₩35,293 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,173 | ₩35,360 | ₩34,986 | ₩35,346 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,306 | ₩35,560 | ₩35,159 | ₩35,306 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,333 | ₩35,773 | ₩35,173 | ₩35,346 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,013 | ₩35,253 | ₩34,879 | ₩35,119 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,106 | ₩35,320 | ₩34,852 | ₩34,933 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,506 | ₩35,760 | ₩35,039 | ₩35,253 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,787 | ₩35,960 | ₩35,373 | ₩35,707 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,708 | ₩36,881 | ₩35,506 | ₩35,653 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,775 | ₩36,948 | ₩36,334 | ₩36,521 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,228 | ₩37,282 | ₩36,641 | ₩36,721 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,216 | ₩38,523 | ₩37,362 | ₩37,389 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,390 | ₩38,697 | ₩37,869 | ₩38,203 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,151 | ₩39,151 | ₩37,789 | ₩38,630 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩38,817 | ₩38,977 | ₩38,296 | ₩38,510 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,551 | ₩39,551 | ₩38,763 | ₩38,817 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,097 | ₩39,671 | ₩38,844 | ₩39,351 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,777 | ₩39,284 | ₩38,603 | ₩39,124 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,057 | ₩39,164 | ₩38,430 | ₩38,577 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩39,925 | ₩39,925 | ₩39,084 | ₩39,217 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,791 | ₩39,858 | ₩39,377 | ₩39,818 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,564 | ₩39,938 | ₩39,431 | ₩39,631 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,511 | ₩39,791 | ₩39,004 | ₩39,538 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,256 | ₩39,377 | ₩38,216 | ₩39,351 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,443 | ₩38,697 | ₩37,882 | ₩38,109 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,149 | ₩38,537 | ₩38,083 | ₩38,296 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩37,816 | ₩38,083 | ₩37,762 | ₩37,976 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,802 | ₩37,802 | ₩37,429 | ₩37,749 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩37,989 | ₩38,003 | ₩37,562 | ₩37,616 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,350 | ₩38,483 | ₩38,016 | ₩38,256 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,350 | ₩38,844 | ₩38,283 | ₩38,510 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,270 | ₩38,430 | ₩37,882 | ₩38,016 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩37,936 | ₩38,310 | ₩37,936 | ₩38,283 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩37,909 | ₩38,003 | ₩37,589 | ₩37,789 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩38,884 | ₩39,044 | ₩37,869 | ₩37,882 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,256 | ₩38,670 | ₩38,256 | ₩38,577 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩38,964 | ₩39,151 | ₩38,617 | ₩39,017 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,483 | ₩38,897 | ₩38,296 | ₩38,723 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,456 | ₩38,777 | ₩38,323 | ₩38,510 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,482 | ₩38,243 | ₩37,482 | ₩38,203 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,335 | ₩37,709 | ₩37,242 | ₩37,295 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩37,976 | ₩38,029 | ₩37,162 | ₩37,255 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,056 | ₩38,563 | ₩37,509 | ₩37,682 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,537 | ₩38,763 | ₩38,149 | ₩38,430 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩38,937 | ₩39,030 | ₩38,310 | ₩38,483 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩38,977 | ₩39,244 | ₩38,697 | ₩39,004 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩38,857 | ₩39,191 | ₩38,697 | ₩38,763 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,390 | ₩39,097 | ₩38,230 | ₩38,496 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,375 | ₩38,483 | ₩37,362 | ₩38,310 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩36,921 | ₩37,375 | ₩36,855 | ₩37,215 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,481 | ₩37,282 | ₩36,481 | ₩36,961 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,267 | ₩36,521 | ₩36,147 | ₩36,428 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩35,827 | ₩36,201 | ₩35,800 | ₩35,827 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩35,894 | ₩36,401 | ₩35,613 | ₩36,027 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,374 | ₩36,481 | ₩35,920 | ₩35,934 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,654 | ₩36,788 | ₩36,441 | ₩36,601 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,694 | ₩36,788 | ₩36,387 | ₩36,694 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,641 | ₩36,815 | ₩36,387 | ₩36,748 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,174 | ₩36,748 | ₩36,027 | ₩36,641 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩35,934 | ₩36,147 | ₩35,787 | ₩36,080 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,280 | ₩36,054 | ₩34,826 | ₩35,867 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩34,933 | ₩35,426 | ₩34,692 | ₩35,400 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,625 | ₩34,933 | ₩34,505 | ₩34,933 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,759 | ₩35,186 | ₩34,639 | ₩34,746 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩34,999 | ₩35,039 | ₩34,585 | ₩34,612 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,173 | ₩35,333 | ₩34,759 | ₩34,999 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,480 | ₩35,533 | ₩34,812 | ₩34,986 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,707 | ₩35,880 | ₩35,266 | ₩35,720 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,707 | ₩35,773 | ₩35,400 | ₩35,600 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,707 | ₩35,773 | ₩35,440 | ₩35,547 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,627 | ₩35,707 | ₩35,199 | ₩35,667 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,573 | ₩35,760 | ₩35,520 | ₩35,573 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,066 | ₩35,573 | ₩34,959 | ₩35,346 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩34,933 | ₩35,306 | ₩34,852 | ₩35,013 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,079 | ₩35,426 | ₩34,826 | ₩35,159 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,706 | ₩35,106 | ₩34,532 | ₩34,919 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,413 | ₩35,547 | ₩34,292 | ₩34,772 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,240 | ₩35,293 | ₩34,679 | ₩34,906 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,706 | ₩35,106 | ₩34,706 | ₩34,852 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,612 | ₩34,986 | ₩34,572 | ₩34,666 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,439 | ₩34,759 | ₩34,305 | ₩34,746 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩34,973 | ₩34,973 | ₩34,052 | ₩34,185 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,293 | ₩35,373 | ₩34,786 | ₩34,919 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,587 | ₩35,800 | ₩35,253 | ₩35,333 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,812 | ₩35,693 | ₩34,719 | ₩35,667 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,345 | ₩34,732 | ₩34,345 | ₩34,692 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,158 | ₩34,425 | ₩33,971 | ₩34,399 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,704 | ₩34,265 | ₩33,544 | ₩34,238 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩33,971 | ₩34,198 | ₩33,691 | ₩33,865 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,731 | ₩34,172 | ₩33,611 | ₩34,038 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,077 | ₩33,891 | ₩33,077 | ₩33,678 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,704 | ₩33,798 | ₩33,464 | ₩33,558 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩32,837 | ₩33,251 | ₩32,783 | ₩33,224 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩32,864 | ₩33,130 | ₩32,570 | ₩32,823 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,610 | ₩32,997 | ₩32,370 | ₩32,944 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,436 | ₩32,810 | ₩32,436 | ₩32,583 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩32,944 | ₩33,224 | ₩32,463 | ₩32,770 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,503 | ₩32,850 | ₩32,370 | ₩32,637 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,410 | ₩32,490 | ₩32,156 | ₩32,236 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,343 | ₩32,717 | ₩32,156 | ₩32,396 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,823 | ₩32,850 | ₩32,356 | ₩32,383 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,623 | ₩33,090 | ₩32,463 | ₩32,663 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,504 | ₩33,518 | ₩32,810 | ₩32,877 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩33,918 | ₩33,918 | ₩32,650 | ₩32,837 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,691 | ₩33,945 | ₩33,531 | ₩33,825 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,065 | ₩34,132 | ₩33,598 | ₩33,704 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,332 | ₩34,385 | ₩34,158 | ₩34,212 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩33,891 | ₩34,372 | ₩33,704 | ₩34,052 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,185 | ₩34,452 | ₩32,957 | ₩33,558 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,412 | ₩34,492 | ₩33,811 | ₩33,825 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,479 | ₩34,639 | ₩34,292 | ₩34,639 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,292 | ₩34,973 | ₩34,185 | ₩34,572 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,065 | ₩34,492 | ₩33,704 | ₩34,452 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,252 | ₩34,439 | ₩34,065 | ₩34,399 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,345 | ₩34,599 | ₩34,238 | ₩34,519 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,572 | ₩34,812 | ₩34,318 | ₩34,572 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,465 | ₩34,946 | ₩34,105 | ₩34,732 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,679 | ₩35,213 | ₩34,425 | ₩34,959 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,652 | ₩35,079 | ₩34,625 | ₩34,772 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩34,839 | ₩35,119 | ₩34,706 | ₩34,799 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,812 | ₩34,933 | ₩34,465 | ₩34,652 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩34,999 | ₩35,106 | ₩34,585 | ₩34,719 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,786 | ₩35,039 | ₩34,452 | ₩35,026 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,065 | ₩34,666 | ₩34,052 | ₩34,639 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩33,998 | ₩34,238 | ₩33,758 | ₩34,145 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,479 | ₩34,479 | ₩33,811 | ₩33,918 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,371 | ₩34,879 | ₩33,371 | ₩34,452 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩32,984 | ₩33,518 | ₩32,957 | ₩33,411 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,504 | ₩33,504 | ₩32,597 | ₩32,783 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,558 | ₩33,624 | ₩32,944 | ₩32,957 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,037 | ₩33,518 | ₩32,543 | ₩33,424 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,171 | ₩33,277 | ₩32,810 | ₩32,944 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,144 | ₩33,357 | ₩32,904 | ₩33,197 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,543 | ₩32,997 | ₩32,249 | ₩32,957 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩31,889 | ₩32,396 | ₩31,702 | ₩32,316 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,449 | ₩31,822 | ₩31,222 | ₩31,542 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,475 | ₩31,622 | ₩31,102 | ₩31,502 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩30,941 | ₩31,515 | ₩30,821 | ₩31,355 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,461 | ₩31,088 | ₩30,221 | ₩31,061 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,795 | ₩30,941 | ₩30,140 | ₩30,274 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,795 | ₩30,821 | ₩30,421 | ₩30,821 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩30,981 | ₩31,088 | ₩30,741 | ₩30,795 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩30,861 | ₩31,061 | ₩30,621 | ₩30,888 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,435 | ₩31,702 | ₩30,941 | ₩31,048 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,635 | ₩31,702 | ₩31,155 | ₩31,435 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,182 | ₩31,649 | ₩31,142 | ₩31,435 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,021 | ₩31,676 | ₩30,781 | ₩31,542 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,248 | ₩31,489 | ₩31,115 | ₩31,155 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,302 | ₩31,462 | ₩31,061 | ₩31,208 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,102 | ₩31,475 | ₩30,995 | ₩31,275 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,075 | ₩31,369 | ₩30,875 | ₩31,195 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,689 | ₩32,036 | ₩31,088 | ₩31,208 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,156 | ₩32,703 | ₩31,929 | ₩32,530 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,116 | ₩32,249 | ₩31,929 | ₩32,223 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,475 | ₩31,983 | ₩31,355 | ₩31,956 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,609 | ₩31,929 | ₩31,182 | ₩31,676 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩31,889 | ₩31,983 | ₩31,369 | ₩31,782 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,196 | ₩32,303 | ₩31,942 | ₩31,996 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,143 | ₩32,263 | ₩32,063 | ₩32,129 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,276 | ₩32,316 | ₩31,983 | ₩32,063 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩31,996 | ₩32,209 | ₩31,929 | ₩32,169 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,769 | ₩32,156 | ₩31,756 | ₩32,076 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩31,862 | ₩31,889 | ₩31,649 | ₩31,689 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,609 | ₩32,009 | ₩31,595 | ₩31,916 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,462 | ₩31,729 | ₩31,328 | ₩31,702 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩31,969 | ₩31,969 | ₩31,582 | ₩31,595 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,275 | ₩31,956 | ₩31,275 | ₩31,756 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,635 | ₩31,662 | ₩31,102 | ₩31,328 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,302 | ₩31,582 | ₩31,115 | ₩31,529 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩30,955 | ₩31,262 | ₩30,848 | ₩31,155 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,568 | ₩31,021 | ₩30,407 | ₩30,821 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,301 | ₩30,634 | ₩30,167 | ₩30,407 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,700 | ₩30,488 | ₩29,687 | ₩30,207 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,114 | ₩30,207 | ₩29,500 | ₩29,580 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,034 | ₩30,474 | ₩30,007 | ₩30,221 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,261 | ₩30,354 | ₩30,127 | ₩30,194 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,261 | ₩30,394 | ₩30,020 | ₩30,274 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,741 | ₩30,901 | ₩30,154 | ₩30,154 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,621 | ₩30,901 | ₩30,301 | ₩30,621 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,701 | ₩30,968 | ₩30,514 | ₩30,888 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,541 | ₩30,901 | ₩30,461 | ₩30,795 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,501 | ₩31,035 | ₩30,501 | ₩30,728 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,421 | ₩30,648 | ₩30,100 | ₩30,421 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩29,914 | ₩30,541 | ₩29,673 | ₩30,528 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,620 | ₩29,940 | ₩29,540 | ₩29,620 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,793 | ₩29,860 | ₩29,326 | ₩29,460 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,380 | ₩29,833 | ₩29,219 | ₩29,687 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,194 | ₩30,194 | ₩29,326 | ₩29,366 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,181 | ₩30,194 | ₩29,753 | ₩30,047 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩29,980 | ₩30,434 | ₩29,940 | ₩30,034 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,341 | ₩30,501 | ₩30,127 | ₩30,221 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,660 | ₩30,434 | ₩29,326 | ₩30,367 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩29,980 | ₩30,154 | ₩29,767 | ₩29,767 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,473 | ₩30,034 | ₩29,393 | ₩30,020 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,300 | ₩29,486 | ₩29,059 | ₩29,393 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,553 | ₩29,633 | ₩29,099 | ₩29,406 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,473 | ₩29,553 | ₩28,966 | ₩29,460 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,286 | ₩29,513 | ₩28,886 | ₩29,460 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,273 | ₩29,887 | ₩29,006 | ₩29,553 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩29,873 | ₩30,127 | ₩29,179 | ₩29,233 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩29,994 | ₩30,261 | ₩29,513 | ₩29,700 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,768 | ₩30,768 | ₩29,980 | ₩30,207 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,741 | ₩30,848 | ₩30,407 | ₩30,688 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,795 | ₩30,915 | ₩30,541 | ₩30,581 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,808 | ₩30,941 | ₩30,407 | ₩30,621 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,661 | ₩30,875 | ₩30,341 | ₩30,875 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,447 | ₩30,795 | ₩30,181 | ₩30,514 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩29,914 | ₩30,154 | ₩29,660 | ₩30,100 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,286 | ₩29,887 | ₩29,153 | ₩29,793 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,660 | ₩29,700 | ₩29,033 | ₩29,366 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,153 | ₩29,700 | ₩29,099 | ₩29,566 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,766 | ₩29,179 | ₩28,565 | ₩29,113 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,632 | ₩29,019 | ₩28,539 | ₩28,912 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,300 | ₩29,500 | ₩28,472 | ₩28,472 | -2.82% | 307.7만 |
|---|