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 | ₩31,927 | ₩32,222 | ₩31,833 | ₩32,061 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,873 | ₩32,490 | ₩31,806 | ₩32,289 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,423 | ₩32,463 | ₩31,846 | ₩31,846 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,382 | ₩32,771 | ₩32,181 | ₩32,356 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,677 | ₩33,040 | ₩32,222 | ₩32,356 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,838 | ₩33,361 | ₩32,597 | ₩32,704 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,584 | ₩32,812 | ₩32,329 | ₩32,771 | +0.58% | 220만 |
| 2026.09.30 | ₩33,227 | ₩33,388 | ₩32,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,704 |
| -1.57% |
| 305.1만 |
| 2026.09.29 | ₩33,120 | ₩33,388 | ₩32,892 | ₩33,120 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,267 | ₩33,442 | ₩33,053 | ₩33,254 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩33,120 | ₩33,308 | ₩32,704 | ₩33,227 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,329 | ₩33,348 | ₩32,329 | ₩33,133 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,522 | ₩33,522 | ₩33,093 | ₩33,107 | -1.24% | 181.8만 |
|---|
| 2026.09.22 | ₩33,911 | ₩33,978 | ₩33,630 | ₩33,643 | -0.79% | 138.5만 |
|---|
| 2026.09.21 | ₩34,059 | ₩34,152 | ₩33,630 | ₩33,790 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩34,059 | ₩34,099 | ₩33,844 | ₩34,099 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,515 | ₩34,622 | ₩34,059 | ₩34,059 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,528 | ₩34,796 | ₩34,139 | ₩34,394 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,716 | ₩34,810 | ₩34,421 | ₩34,568 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,917 | ₩35,359 | ₩34,662 | ₩34,890 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩35,011 | ₩35,011 | ₩34,649 | ₩34,716 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩35,078 | ₩35,091 | ₩34,608 | ₩34,796 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩35,051 | ₩35,306 | ₩34,810 | ₩34,903 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,662 | ₩34,997 | ₩34,662 | ₩34,970 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,823 | ₩35,279 | ₩34,810 | ₩34,810 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,386 | ₩35,507 | ₩34,957 | ₩34,984 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩35,145 | ₩35,413 | ₩34,890 | ₩35,212 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,742 | ₩35,078 | ₩34,582 | ₩35,024 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,756 | ₩34,890 | ₩34,300 | ₩34,595 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩34,997 | ₩35,198 | ₩34,850 | ₩34,863 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,970 | ₩35,252 | ₩34,810 | ₩34,877 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,426 | ₩35,534 | ₩35,158 | ₩35,212 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,346 | ₩35,547 | ₩34,997 | ₩35,453 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩35,131 | ₩35,359 | ₩35,078 | ₩35,212 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,453 | ₩35,453 | ₩34,957 | ₩35,064 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,413 | ₩35,440 | ₩35,131 | ₩35,225 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,601 | ₩35,641 | ₩35,239 | ₩35,453 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,373 | ₩35,601 | ₩35,172 | ₩35,453 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,332 | ₩35,520 | ₩35,145 | ₩35,507 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,467 | ₩35,721 | ₩35,319 | ₩35,467 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,493 | ₩35,936 | ₩35,332 | ₩35,507 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,172 | ₩35,413 | ₩35,037 | ₩35,279 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,265 | ₩35,480 | ₩35,011 | ₩35,091 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,668 | ₩35,922 | ₩35,198 | ₩35,413 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,949 | ₩36,124 | ₩35,534 | ₩35,869 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,874 | ₩37,049 | ₩35,668 | ₩35,815 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,942 | ₩37,116 | ₩36,499 | ₩36,687 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,397 | ₩37,451 | ₩36,807 | ₩36,888 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,390 | ₩38,698 | ₩37,532 | ₩37,558 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,564 | ₩38,872 | ₩38,041 | ₩38,376 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,328 | ₩39,328 | ₩37,961 | ₩38,805 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩38,993 | ₩39,154 | ₩38,470 | ₩38,685 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,731 | ₩39,731 | ₩38,939 | ₩38,993 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,275 | ₩39,851 | ₩39,020 | ₩39,529 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,953 | ₩39,462 | ₩38,779 | ₩39,301 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,234 | ₩39,342 | ₩38,604 | ₩38,752 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩40,106 | ₩40,106 | ₩39,261 | ₩39,395 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,972 | ₩40,039 | ₩39,556 | ₩39,999 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,744 | ₩40,119 | ₩39,610 | ₩39,811 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,690 | ₩39,972 | ₩39,181 | ₩39,717 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,430 | ₩39,556 | ₩38,390 | ₩39,529 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,618 | ₩38,872 | ₩38,054 | ₩38,282 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,323 | ₩38,711 | ₩38,256 | ₩38,470 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩37,987 | ₩38,256 | ₩37,934 | ₩38,148 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,974 | ₩37,974 | ₩37,599 | ₩37,920 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩38,162 | ₩38,175 | ₩37,733 | ₩37,786 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,524 | ₩38,658 | ₩38,189 | ₩38,430 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,524 | ₩39,020 | ₩38,457 | ₩38,685 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,443 | ₩38,604 | ₩38,054 | ₩38,189 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩38,108 | ₩38,484 | ₩38,108 | ₩38,457 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩38,081 | ₩38,175 | ₩37,759 | ₩37,961 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩39,060 | ₩39,221 | ₩38,041 | ₩38,054 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,430 | ₩38,846 | ₩38,430 | ₩38,752 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩39,141 | ₩39,328 | ₩38,792 | ₩39,194 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,658 | ₩39,074 | ₩38,470 | ₩38,899 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,631 | ₩38,953 | ₩38,497 | ₩38,685 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,652 | ₩38,416 | ₩37,652 | ₩38,376 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,505 | ₩37,880 | ₩37,411 | ₩37,464 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩38,148 | ₩38,202 | ₩37,330 | ₩37,424 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,229 | ₩38,738 | ₩37,679 | ₩37,853 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,711 | ₩38,939 | ₩38,323 | ₩38,604 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩39,114 | ₩39,208 | ₩38,484 | ₩38,658 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩39,154 | ₩39,422 | ₩38,872 | ₩39,181 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩39,033 | ₩39,369 | ₩38,872 | ₩38,939 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,564 | ₩39,275 | ₩38,403 | ₩38,671 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,545 | ₩38,658 | ₩37,532 | ₩38,484 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩37,089 | ₩37,545 | ₩37,022 | ₩37,384 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,647 | ₩37,451 | ₩36,647 | ₩37,129 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,432 | ₩36,687 | ₩36,311 | ₩36,593 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩35,989 | ₩36,365 | ₩35,963 | ₩35,989 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩36,057 | ₩36,566 | ₩35,775 | ₩36,191 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,539 | ₩36,647 | ₩36,083 | ₩36,097 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,821 | ₩36,955 | ₩36,606 | ₩36,767 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,861 | ₩36,955 | ₩36,553 | ₩36,861 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,807 | ₩36,982 | ₩36,553 | ₩36,915 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,338 | ₩36,915 | ₩36,191 | ₩36,807 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩36,097 | ₩36,311 | ₩35,949 | ₩36,244 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,440 | ₩36,217 | ₩34,984 | ₩36,030 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩35,091 | ₩35,587 | ₩34,850 | ₩35,560 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,783 | ₩35,091 | ₩34,662 | ₩35,091 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,917 | ₩35,346 | ₩34,796 | ₩34,903 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩35,158 | ₩35,198 | ₩34,742 | ₩34,769 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,332 | ₩35,493 | ₩34,917 | ₩35,158 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,641 | ₩35,694 | ₩34,970 | ₩35,145 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,869 | ₩36,043 | ₩35,426 | ₩35,882 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,869 | ₩35,936 | ₩35,560 | ₩35,762 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,869 | ₩35,936 | ₩35,601 | ₩35,708 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,788 | ₩35,869 | ₩35,359 | ₩35,829 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,735 | ₩35,922 | ₩35,681 | ₩35,735 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,225 | ₩35,735 | ₩35,118 | ₩35,507 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩35,091 | ₩35,467 | ₩35,011 | ₩35,172 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,239 | ₩35,587 | ₩34,984 | ₩35,319 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,863 | ₩35,265 | ₩34,689 | ₩35,078 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,574 | ₩35,708 | ₩34,447 | ₩34,930 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,399 | ₩35,453 | ₩34,836 | ₩35,064 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,863 | ₩35,265 | ₩34,863 | ₩35,011 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,769 | ₩35,145 | ₩34,729 | ₩34,823 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,595 | ₩34,917 | ₩34,461 | ₩34,903 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩35,131 | ₩35,131 | ₩34,206 | ₩34,340 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,453 | ₩35,534 | ₩34,944 | ₩35,078 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,748 | ₩35,963 | ₩35,413 | ₩35,493 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,970 | ₩35,855 | ₩34,877 | ₩35,829 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,501 | ₩34,890 | ₩34,501 | ₩34,850 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,313 | ₩34,582 | ₩34,126 | ₩34,555 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,857 | ₩34,421 | ₩33,697 | ₩34,394 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩34,126 | ₩34,354 | ₩33,844 | ₩34,018 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,884 | ₩34,327 | ₩33,764 | ₩34,193 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,227 | ₩34,045 | ₩33,227 | ₩33,831 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,857 | ₩33,951 | ₩33,616 | ₩33,710 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩32,986 | ₩33,402 | ₩32,932 | ₩33,375 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩33,013 | ₩33,281 | ₩32,718 | ₩32,972 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,758 | ₩33,147 | ₩32,517 | ₩33,093 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,584 | ₩32,959 | ₩32,584 | ₩32,731 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩33,093 | ₩33,375 | ₩32,610 | ₩32,919 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,651 | ₩32,999 | ₩32,517 | ₩32,785 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,557 | ₩32,637 | ₩32,302 | ₩32,382 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,490 | ₩32,865 | ₩32,302 | ₩32,543 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,972 | ₩32,999 | ₩32,503 | ₩32,530 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,771 | ₩33,241 | ₩32,610 | ₩32,812 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,656 | ₩33,670 | ₩32,959 | ₩33,026 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩34,072 | ₩34,072 | ₩32,798 | ₩32,986 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,844 | ₩34,099 | ₩33,683 | ₩33,978 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,220 | ₩34,287 | ₩33,750 | ₩33,857 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,488 | ₩34,541 | ₩34,313 | ₩34,367 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩34,045 | ₩34,528 | ₩33,857 | ₩34,206 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,340 | ₩34,608 | ₩33,107 | ₩33,710 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,568 | ₩34,649 | ₩33,965 | ₩33,978 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,635 | ₩34,796 | ₩34,447 | ₩34,796 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,447 | ₩35,131 | ₩34,340 | ₩34,729 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,220 | ₩34,649 | ₩33,857 | ₩34,608 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,407 | ₩34,595 | ₩34,220 | ₩34,555 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,501 | ₩34,756 | ₩34,394 | ₩34,675 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,729 | ₩34,970 | ₩34,474 | ₩34,729 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,622 | ₩35,105 | ₩34,260 | ₩34,890 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,836 | ₩35,373 | ₩34,582 | ₩35,118 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,810 | ₩35,239 | ₩34,783 | ₩34,930 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩34,997 | ₩35,279 | ₩34,863 | ₩34,957 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,970 | ₩35,091 | ₩34,622 | ₩34,810 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩35,158 | ₩35,265 | ₩34,742 | ₩34,877 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,944 | ₩35,198 | ₩34,608 | ₩35,185 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,220 | ₩34,823 | ₩34,206 | ₩34,796 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩34,152 | ₩34,394 | ₩33,911 | ₩34,300 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,635 | ₩34,635 | ₩33,965 | ₩34,072 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,522 | ₩35,037 | ₩33,522 | ₩34,608 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩33,133 | ₩33,670 | ₩33,107 | ₩33,562 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,656 | ₩33,656 | ₩32,745 | ₩32,932 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,710 | ₩33,777 | ₩33,093 | ₩33,107 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,187 | ₩33,670 | ₩32,691 | ₩33,576 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,321 | ₩33,428 | ₩32,959 | ₩33,093 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,294 | ₩33,509 | ₩33,053 | ₩33,348 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,691 | ₩33,147 | ₩32,396 | ₩33,107 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩32,034 | ₩32,543 | ₩31,846 | ₩32,463 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,591 | ₩31,967 | ₩31,363 | ₩31,685 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,618 | ₩31,766 | ₩31,243 | ₩31,645 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩31,082 | ₩31,658 | ₩30,961 | ₩31,498 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,599 | ₩31,229 | ₩30,358 | ₩31,203 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,934 | ₩31,082 | ₩30,277 | ₩30,411 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,934 | ₩30,961 | ₩30,559 | ₩30,961 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩31,122 | ₩31,229 | ₩30,881 | ₩30,934 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩31,001 | ₩31,203 | ₩30,760 | ₩31,028 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,578 | ₩31,846 | ₩31,082 | ₩31,189 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,779 | ₩31,846 | ₩31,296 | ₩31,578 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,323 | ₩31,793 | ₩31,283 | ₩31,578 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,162 | ₩31,819 | ₩30,921 | ₩31,685 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,390 | ₩31,632 | ₩31,256 | ₩31,296 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,444 | ₩31,605 | ₩31,203 | ₩31,350 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,243 | ₩31,618 | ₩31,135 | ₩31,417 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,216 | ₩31,511 | ₩31,015 | ₩31,337 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,833 | ₩32,181 | ₩31,229 | ₩31,350 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,302 | ₩32,852 | ₩32,074 | ₩32,677 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,262 | ₩32,396 | ₩32,074 | ₩32,369 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,618 | ₩32,128 | ₩31,498 | ₩32,101 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,752 | ₩32,074 | ₩31,323 | ₩31,819 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩32,034 | ₩32,128 | ₩31,511 | ₩31,927 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,342 | ₩32,450 | ₩32,087 | ₩32,141 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,289 | ₩32,409 | ₩32,208 | ₩32,275 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,423 | ₩32,463 | ₩32,128 | ₩32,208 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩32,141 | ₩32,356 | ₩32,074 | ₩32,315 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,913 | ₩32,302 | ₩31,900 | ₩32,222 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩32,007 | ₩32,034 | ₩31,793 | ₩31,833 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,752 | ₩32,155 | ₩31,739 | ₩32,061 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,605 | ₩31,873 | ₩31,471 | ₩31,846 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩32,114 | ₩32,114 | ₩31,725 | ₩31,739 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,417 | ₩32,101 | ₩31,417 | ₩31,900 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,779 | ₩31,806 | ₩31,243 | ₩31,471 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,444 | ₩31,725 | ₩31,256 | ₩31,672 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩31,095 | ₩31,404 | ₩30,988 | ₩31,296 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,706 | ₩31,162 | ₩30,545 | ₩30,961 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,438 | ₩30,773 | ₩30,304 | ₩30,545 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,835 | ₩30,626 | ₩29,821 | ₩30,344 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,250 | ₩30,344 | ₩29,634 | ₩29,714 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,170 | ₩30,613 | ₩30,143 | ₩30,358 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,398 | ₩30,492 | ₩30,264 | ₩30,331 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,398 | ₩30,532 | ₩30,157 | ₩30,411 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,881 | ₩31,042 | ₩30,291 | ₩30,291 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,760 | ₩31,042 | ₩30,438 | ₩30,760 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,840 | ₩31,109 | ₩30,653 | ₩31,028 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,680 | ₩31,042 | ₩30,599 | ₩30,934 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,639 | ₩31,176 | ₩30,639 | ₩30,867 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,559 | ₩30,787 | ₩30,237 | ₩30,559 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩30,049 | ₩30,680 | ₩29,808 | ₩30,666 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,754 | ₩30,076 | ₩29,674 | ₩29,754 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,929 | ₩29,996 | ₩29,459 | ₩29,593 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,513 | ₩29,969 | ₩29,352 | ₩29,821 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,331 | ₩30,331 | ₩29,459 | ₩29,500 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,318 | ₩30,331 | ₩29,888 | ₩30,183 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩30,116 | ₩30,572 | ₩30,076 | ₩30,170 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,478 | ₩30,639 | ₩30,264 | ₩30,358 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,795 | ₩30,572 | ₩29,459 | ₩30,505 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩30,116 | ₩30,291 | ₩29,902 | ₩29,902 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,607 | ₩30,170 | ₩29,526 | ₩30,157 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,433 | ₩29,620 | ₩29,191 | ₩29,526 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,687 | ₩29,768 | ₩29,231 | ₩29,540 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,607 | ₩29,687 | ₩29,097 | ₩29,593 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,419 | ₩29,647 | ₩29,017 | ₩29,593 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,406 | ₩30,023 | ₩29,138 | ₩29,687 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩30,009 | ₩30,264 | ₩29,312 | ₩29,365 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩30,130 | ₩30,398 | ₩29,647 | ₩29,835 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,908 | ₩30,908 | ₩30,116 | ₩30,344 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,881 | ₩30,988 | ₩30,545 | ₩30,827 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,934 | ₩31,055 | ₩30,680 | ₩30,720 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,948 | ₩31,082 | ₩30,545 | ₩30,760 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,800 | ₩31,015 | ₩30,478 | ₩31,015 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,586 | ₩30,934 | ₩30,318 | ₩30,653 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩30,049 | ₩30,291 | ₩29,795 | ₩30,237 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,419 | ₩30,023 | ₩29,285 | ₩29,929 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,795 | ₩29,835 | ₩29,164 | ₩29,500 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,285 | ₩29,835 | ₩29,231 | ₩29,701 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,896 | ₩29,312 | ₩28,695 | ₩29,245 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,762 | ₩29,151 | ₩28,668 | ₩29,044 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,433 | ₩29,634 | ₩28,601 | ₩28,601 | -2.82% | 307.7만 |
|---|