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 | ₩31,812 | ₩32,106 | ₩31,719 | ₩31,946 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,759 | ₩32,373 | ₩31,692 | ₩32,173 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,306 | ₩32,346 | ₩31,732 | ₩31,732 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,266 | ₩32,654 | ₩32,066 | ₩32,240 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,560 | ₩32,921 | ₩32,106 | ₩32,240 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,721 | ₩33,242 | ₩32,480 | ₩32,587 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,467 | ₩32,694 | ₩32,213 | ₩32,654 | +0.58% | 220만 |
| 2026.09.30 | ₩33,108 | ₩33,268 | ₩32,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,587 |
| -1.57% |
| 305.1만 |
| 2026.09.29 | ₩33,001 | ₩33,268 | ₩32,774 | ₩33,001 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,148 | ₩33,322 | ₩32,934 | ₩33,135 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩33,001 | ₩33,188 | ₩32,587 | ₩33,108 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,213 | ₩33,228 | ₩32,213 | ₩33,015 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,402 | ₩33,402 | ₩32,974 | ₩32,988 | -1.24% | 181.8만 |
|---|
| 2026.09.22 | ₩33,789 | ₩33,856 | ₩33,509 | ₩33,522 | -0.79% | 138.5만 |
|---|
| 2026.09.21 | ₩33,936 | ₩34,030 | ₩33,509 | ₩33,669 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩33,936 | ₩33,977 | ₩33,723 | ₩33,977 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,391 | ₩34,498 | ₩33,936 | ₩33,936 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,404 | ₩34,671 | ₩34,017 | ₩34,270 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,591 | ₩34,685 | ₩34,297 | ₩34,444 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,792 | ₩35,232 | ₩34,538 | ₩34,765 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩34,885 | ₩34,885 | ₩34,524 | ₩34,591 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩34,952 | ₩34,965 | ₩34,484 | ₩34,671 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩34,925 | ₩35,179 | ₩34,685 | ₩34,778 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,538 | ₩34,872 | ₩34,538 | ₩34,845 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,698 | ₩35,152 | ₩34,685 | ₩34,685 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,259 | ₩35,379 | ₩34,832 | ₩34,858 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩35,019 | ₩35,286 | ₩34,765 | ₩35,085 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,618 | ₩34,952 | ₩34,458 | ₩34,898 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,631 | ₩34,765 | ₩34,177 | ₩34,471 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩34,872 | ₩35,072 | ₩34,725 | ₩34,738 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,845 | ₩35,126 | ₩34,685 | ₩34,751 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,299 | ₩35,406 | ₩35,032 | ₩35,085 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,219 | ₩35,419 | ₩34,872 | ₩35,326 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩35,005 | ₩35,232 | ₩34,952 | ₩35,085 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,326 | ₩35,326 | ₩34,832 | ₩34,938 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,286 | ₩35,313 | ₩35,005 | ₩35,099 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,473 | ₩35,513 | ₩35,112 | ₩35,326 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,246 | ₩35,473 | ₩35,045 | ₩35,326 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,206 | ₩35,393 | ₩35,019 | ₩35,379 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,339 | ₩35,593 | ₩35,192 | ₩35,339 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,366 | ₩35,807 | ₩35,206 | ₩35,379 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,045 | ₩35,286 | ₩34,912 | ₩35,152 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,139 | ₩35,353 | ₩34,885 | ₩34,965 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,540 | ₩35,794 | ₩35,072 | ₩35,286 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,820 | ₩35,994 | ₩35,406 | ₩35,740 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,742 | ₩36,916 | ₩35,540 | ₩35,687 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,809 | ₩36,983 | ₩36,368 | ₩36,555 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,263 | ₩37,317 | ₩36,675 | ₩36,756 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,252 | ₩38,559 | ₩37,397 | ₩37,424 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,426 | ₩38,733 | ₩37,905 | ₩38,239 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,187 | ₩39,187 | ₩37,824 | ₩38,666 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩38,853 | ₩39,014 | ₩38,332 | ₩38,546 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,588 | ₩39,588 | ₩38,800 | ₩38,853 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,134 | ₩39,708 | ₩38,880 | ₩39,388 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,813 | ₩39,321 | ₩38,639 | ₩39,161 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,094 | ₩39,201 | ₩38,466 | ₩38,613 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩39,962 | ₩39,962 | ₩39,120 | ₩39,254 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,829 | ₩39,895 | ₩39,414 | ₩39,855 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,601 | ₩39,976 | ₩39,468 | ₩39,668 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,548 | ₩39,829 | ₩39,040 | ₩39,575 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,292 | ₩39,414 | ₩38,252 | ₩39,388 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,479 | ₩38,733 | ₩37,918 | ₩38,145 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,185 | ₩38,573 | ₩38,118 | ₩38,332 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩37,851 | ₩38,118 | ₩37,798 | ₩38,011 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,838 | ₩37,838 | ₩37,464 | ₩37,784 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩38,025 | ₩38,038 | ₩37,597 | ₩37,651 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,386 | ₩38,519 | ₩38,052 | ₩38,292 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,386 | ₩38,880 | ₩38,319 | ₩38,546 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,305 | ₩38,466 | ₩37,918 | ₩38,052 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩37,971 | ₩38,345 | ₩37,971 | ₩38,319 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩37,945 | ₩38,038 | ₩37,624 | ₩37,824 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩38,920 | ₩39,080 | ₩37,905 | ₩37,918 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,292 | ₩38,706 | ₩38,292 | ₩38,613 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩39,000 | ₩39,187 | ₩38,653 | ₩39,054 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,519 | ₩38,933 | ₩38,332 | ₩38,760 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,492 | ₩38,813 | ₩38,359 | ₩38,546 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,517 | ₩38,279 | ₩37,517 | ₩38,239 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,370 | ₩37,744 | ₩37,277 | ₩37,330 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩38,011 | ₩38,065 | ₩37,196 | ₩37,290 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,092 | ₩38,599 | ₩37,544 | ₩37,718 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,573 | ₩38,800 | ₩38,185 | ₩38,466 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩38,973 | ₩39,067 | ₩38,345 | ₩38,519 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩39,014 | ₩39,281 | ₩38,733 | ₩39,040 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩38,893 | ₩39,227 | ₩38,733 | ₩38,800 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,426 | ₩39,134 | ₩38,265 | ₩38,533 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,410 | ₩38,519 | ₩37,397 | ₩38,345 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩36,956 | ₩37,410 | ₩36,889 | ₩37,250 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,515 | ₩37,317 | ₩36,515 | ₩36,996 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,301 | ₩36,555 | ₩36,181 | ₩36,462 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩35,860 | ₩36,234 | ₩35,834 | ₩35,860 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩35,927 | ₩36,435 | ₩35,647 | ₩36,061 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,408 | ₩36,515 | ₩35,954 | ₩35,967 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,689 | ₩36,822 | ₩36,475 | ₩36,635 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,729 | ₩36,822 | ₩36,422 | ₩36,729 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,675 | ₩36,849 | ₩36,422 | ₩36,782 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,208 | ₩36,782 | ₩36,061 | ₩36,675 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩35,967 | ₩36,181 | ₩35,820 | ₩36,114 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,313 | ₩36,088 | ₩34,858 | ₩35,900 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩34,965 | ₩35,460 | ₩34,725 | ₩35,433 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,658 | ₩34,965 | ₩34,538 | ₩34,965 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,792 | ₩35,219 | ₩34,671 | ₩34,778 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩35,032 | ₩35,072 | ₩34,618 | ₩34,645 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,206 | ₩35,366 | ₩34,792 | ₩35,032 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,513 | ₩35,566 | ₩34,845 | ₩35,019 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,740 | ₩35,914 | ₩35,299 | ₩35,754 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,740 | ₩35,807 | ₩35,433 | ₩35,633 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,740 | ₩35,807 | ₩35,473 | ₩35,580 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,660 | ₩35,740 | ₩35,232 | ₩35,700 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,607 | ₩35,794 | ₩35,553 | ₩35,607 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,099 | ₩35,607 | ₩34,992 | ₩35,379 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩34,965 | ₩35,339 | ₩34,885 | ₩35,045 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,112 | ₩35,460 | ₩34,858 | ₩35,192 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,738 | ₩35,139 | ₩34,564 | ₩34,952 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,446 | ₩35,580 | ₩34,324 | ₩34,805 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,273 | ₩35,326 | ₩34,711 | ₩34,938 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,738 | ₩35,139 | ₩34,738 | ₩34,885 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,645 | ₩35,019 | ₩34,604 | ₩34,698 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,471 | ₩34,792 | ₩34,337 | ₩34,778 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩35,005 | ₩35,005 | ₩34,083 | ₩34,217 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,326 | ₩35,406 | ₩34,818 | ₩34,952 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,620 | ₩35,834 | ₩35,286 | ₩35,366 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,845 | ₩35,727 | ₩34,751 | ₩35,700 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,377 | ₩34,765 | ₩34,377 | ₩34,725 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,190 | ₩34,458 | ₩34,003 | ₩34,431 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,736 | ₩34,297 | ₩33,576 | ₩34,270 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩34,003 | ₩34,230 | ₩33,723 | ₩33,896 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,763 | ₩34,204 | ₩33,642 | ₩34,070 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,108 | ₩33,923 | ₩33,108 | ₩33,709 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,736 | ₩33,830 | ₩33,496 | ₩33,589 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩32,868 | ₩33,282 | ₩32,814 | ₩33,255 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩32,894 | ₩33,162 | ₩32,600 | ₩32,854 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,640 | ₩33,028 | ₩32,400 | ₩32,974 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,467 | ₩32,841 | ₩32,467 | ₩32,614 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩32,974 | ₩33,255 | ₩32,493 | ₩32,801 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,534 | ₩32,881 | ₩32,400 | ₩32,667 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,440 | ₩32,520 | ₩32,186 | ₩32,266 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,373 | ₩32,747 | ₩32,186 | ₩32,427 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,854 | ₩32,881 | ₩32,387 | ₩32,413 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,654 | ₩33,121 | ₩32,493 | ₩32,694 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,536 | ₩33,549 | ₩32,841 | ₩32,908 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩33,950 | ₩33,950 | ₩32,681 | ₩32,868 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,723 | ₩33,977 | ₩33,562 | ₩33,856 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,097 | ₩34,164 | ₩33,629 | ₩33,736 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,364 | ₩34,417 | ₩34,190 | ₩34,244 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩33,923 | ₩34,404 | ₩33,736 | ₩34,083 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,217 | ₩34,484 | ₩32,988 | ₩33,589 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,444 | ₩34,524 | ₩33,843 | ₩33,856 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,511 | ₩34,671 | ₩34,324 | ₩34,671 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,324 | ₩35,005 | ₩34,217 | ₩34,604 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,097 | ₩34,524 | ₩33,736 | ₩34,484 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,284 | ₩34,471 | ₩34,097 | ₩34,431 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,377 | ₩34,631 | ₩34,270 | ₩34,551 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,604 | ₩34,845 | ₩34,351 | ₩34,604 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,498 | ₩34,979 | ₩34,137 | ₩34,765 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,711 | ₩35,246 | ₩34,458 | ₩34,992 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,685 | ₩35,112 | ₩34,658 | ₩34,805 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩34,872 | ₩35,152 | ₩34,738 | ₩34,832 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,845 | ₩34,965 | ₩34,498 | ₩34,685 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩35,032 | ₩35,139 | ₩34,618 | ₩34,751 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,818 | ₩35,072 | ₩34,484 | ₩35,059 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,097 | ₩34,698 | ₩34,083 | ₩34,671 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩34,030 | ₩34,270 | ₩33,789 | ₩34,177 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,511 | ₩34,511 | ₩33,843 | ₩33,950 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,402 | ₩34,912 | ₩33,402 | ₩34,484 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩33,015 | ₩33,549 | ₩32,988 | ₩33,442 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,536 | ₩33,536 | ₩32,627 | ₩32,814 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,589 | ₩33,656 | ₩32,974 | ₩32,988 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,068 | ₩33,549 | ₩32,574 | ₩33,455 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,202 | ₩33,308 | ₩32,841 | ₩32,974 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,175 | ₩33,389 | ₩32,934 | ₩33,228 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,574 | ₩33,028 | ₩32,280 | ₩32,988 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩31,919 | ₩32,427 | ₩31,732 | ₩32,346 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,478 | ₩31,852 | ₩31,251 | ₩31,572 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,505 | ₩31,652 | ₩31,131 | ₩31,531 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩30,970 | ₩31,545 | ₩30,850 | ₩31,385 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,489 | ₩31,117 | ₩30,249 | ₩31,091 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,823 | ₩30,970 | ₩30,169 | ₩30,302 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,823 | ₩30,850 | ₩30,449 | ₩30,850 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩31,010 | ₩31,117 | ₩30,770 | ₩30,823 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩30,890 | ₩31,091 | ₩30,650 | ₩30,917 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,465 | ₩31,732 | ₩30,970 | ₩31,077 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,665 | ₩31,732 | ₩31,184 | ₩31,465 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,211 | ₩31,678 | ₩31,171 | ₩31,465 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,050 | ₩31,705 | ₩30,810 | ₩31,572 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,278 | ₩31,518 | ₩31,144 | ₩31,184 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,331 | ₩31,491 | ₩31,091 | ₩31,238 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,131 | ₩31,505 | ₩31,024 | ₩31,304 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,104 | ₩31,398 | ₩30,904 | ₩31,224 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,719 | ₩32,066 | ₩31,117 | ₩31,238 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,186 | ₩32,734 | ₩31,959 | ₩32,560 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,146 | ₩32,280 | ₩31,959 | ₩32,253 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,505 | ₩32,012 | ₩31,385 | ₩31,986 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,638 | ₩31,959 | ₩31,211 | ₩31,705 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩31,919 | ₩32,012 | ₩31,398 | ₩31,812 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,226 | ₩32,333 | ₩31,972 | ₩32,026 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,173 | ₩32,293 | ₩32,093 | ₩32,159 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,306 | ₩32,346 | ₩32,012 | ₩32,093 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩32,026 | ₩32,240 | ₩31,959 | ₩32,200 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,799 | ₩32,186 | ₩31,785 | ₩32,106 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩31,892 | ₩31,919 | ₩31,678 | ₩31,719 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,638 | ₩32,039 | ₩31,625 | ₩31,946 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,491 | ₩31,759 | ₩31,358 | ₩31,732 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩31,999 | ₩31,999 | ₩31,612 | ₩31,625 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,304 | ₩31,986 | ₩31,304 | ₩31,785 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,665 | ₩31,692 | ₩31,131 | ₩31,358 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,331 | ₩31,612 | ₩31,144 | ₩31,558 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩30,984 | ₩31,291 | ₩30,877 | ₩31,184 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,596 | ₩31,050 | ₩30,436 | ₩30,850 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,329 | ₩30,663 | ₩30,195 | ₩30,436 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,728 | ₩30,516 | ₩29,714 | ₩30,235 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,142 | ₩30,235 | ₩29,527 | ₩29,608 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,062 | ₩30,503 | ₩30,035 | ₩30,249 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,289 | ₩30,382 | ₩30,155 | ₩30,222 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,289 | ₩30,423 | ₩30,048 | ₩30,302 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,770 | ₩30,930 | ₩30,182 | ₩30,182 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,650 | ₩30,930 | ₩30,329 | ₩30,650 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,730 | ₩30,997 | ₩30,543 | ₩30,917 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,570 | ₩30,930 | ₩30,489 | ₩30,823 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,529 | ₩31,064 | ₩30,529 | ₩30,757 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,449 | ₩30,676 | ₩30,129 | ₩30,449 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩29,942 | ₩30,570 | ₩29,701 | ₩30,556 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,648 | ₩29,968 | ₩29,567 | ₩29,648 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,821 | ₩29,888 | ₩29,354 | ₩29,487 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,407 | ₩29,861 | ₩29,247 | ₩29,714 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,222 | ₩30,222 | ₩29,354 | ₩29,394 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,209 | ₩30,222 | ₩29,781 | ₩30,075 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩30,008 | ₩30,463 | ₩29,968 | ₩30,062 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,369 | ₩30,529 | ₩30,155 | ₩30,249 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,688 | ₩30,463 | ₩29,354 | ₩30,396 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩30,008 | ₩30,182 | ₩29,795 | ₩29,795 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,501 | ₩30,062 | ₩29,420 | ₩30,048 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,327 | ₩29,514 | ₩29,086 | ₩29,420 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,581 | ₩29,661 | ₩29,127 | ₩29,434 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,501 | ₩29,581 | ₩28,993 | ₩29,487 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,314 | ₩29,541 | ₩28,913 | ₩29,487 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,300 | ₩29,915 | ₩29,033 | ₩29,581 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩29,901 | ₩30,155 | ₩29,207 | ₩29,260 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩30,022 | ₩30,289 | ₩29,541 | ₩29,728 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,797 | ₩30,797 | ₩30,008 | ₩30,235 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,770 | ₩30,877 | ₩30,436 | ₩30,716 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,823 | ₩30,944 | ₩30,570 | ₩30,610 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,837 | ₩30,970 | ₩30,436 | ₩30,650 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,690 | ₩30,904 | ₩30,369 | ₩30,904 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,476 | ₩30,823 | ₩30,209 | ₩30,543 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩29,942 | ₩30,182 | ₩29,688 | ₩30,129 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,314 | ₩29,915 | ₩29,180 | ₩29,821 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,688 | ₩29,728 | ₩29,060 | ₩29,394 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,180 | ₩29,728 | ₩29,127 | ₩29,594 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,793 | ₩29,207 | ₩28,592 | ₩29,140 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,659 | ₩29,046 | ₩28,565 | ₩28,939 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,327 | ₩29,527 | ₩28,499 | ₩28,499 | -2.82% | 307.7만 |
|---|