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 | ₩31,818 | ₩32,112 | ₩31,724 | ₩31,951 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,764 | ₩32,379 | ₩31,698 | ₩32,179 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,312 | ₩32,352 | ₩31,738 | ₩31,738 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,272 | ₩32,660 | ₩32,072 | ₩32,245 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,566 | ₩32,927 | ₩32,112 | ₩32,245 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,726 | ₩33,248 | ₩32,486 | ₩32,593 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,473 | ₩32,700 | ₩32,219 | ₩32,660 | +0.58% | 220만 |
| 2026.09.30 | ₩33,114 | ₩33,274 | ₩32,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,593 |
| -1.57% |
| 302.7만 |
| 2026.09.29 | ₩33,007 | ₩33,274 | ₩32,780 | ₩33,007 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,154 | ₩33,328 | ₩32,940 | ₩33,141 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩33,007 | ₩33,194 | ₩32,593 | ₩33,114 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,219 | ₩33,234 | ₩32,219 | ₩33,020 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,408 | ₩33,408 | ₩32,980 | ₩32,994 | -1.24% | 181.8만 |
|---|
| 2026.09.21 | ₩33,943 | ₩34,036 | ₩33,515 | ₩33,675 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩33,943 | ₩33,983 | ₩33,729 | ₩33,983 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,397 | ₩34,504 | ₩33,943 | ₩33,943 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,410 | ₩34,678 | ₩34,023 | ₩34,277 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,597 | ₩34,691 | ₩34,303 | ₩34,450 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,798 | ₩35,239 | ₩34,544 | ₩34,771 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩34,891 | ₩34,891 | ₩34,531 | ₩34,597 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩34,958 | ₩34,971 | ₩34,490 | ₩34,678 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩34,931 | ₩35,185 | ₩34,691 | ₩34,784 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,544 | ₩34,878 | ₩34,544 | ₩34,851 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,704 | ₩35,159 | ₩34,691 | ₩34,691 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,265 | ₩35,386 | ₩34,838 | ₩34,865 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩35,025 | ₩35,292 | ₩34,771 | ₩35,092 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,624 | ₩34,958 | ₩34,464 | ₩34,905 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,637 | ₩34,771 | ₩34,183 | ₩34,477 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩34,878 | ₩35,078 | ₩34,731 | ₩34,744 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,851 | ₩35,132 | ₩34,691 | ₩34,758 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,306 | ₩35,412 | ₩35,038 | ₩35,092 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,225 | ₩35,426 | ₩34,878 | ₩35,332 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩35,012 | ₩35,239 | ₩34,958 | ₩35,092 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,332 | ₩35,332 | ₩34,838 | ₩34,945 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,292 | ₩35,319 | ₩35,012 | ₩35,105 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,479 | ₩35,519 | ₩35,118 | ₩35,332 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,252 | ₩35,479 | ₩35,052 | ₩35,332 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,212 | ₩35,399 | ₩35,025 | ₩35,386 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,346 | ₩35,600 | ₩35,199 | ₩35,346 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,372 | ₩35,813 | ₩35,212 | ₩35,386 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,052 | ₩35,292 | ₩34,918 | ₩35,159 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,145 | ₩35,359 | ₩34,891 | ₩34,971 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,546 | ₩35,800 | ₩35,078 | ₩35,292 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,827 | ₩36,000 | ₩35,412 | ₩35,747 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,749 | ₩36,923 | ₩35,546 | ₩35,693 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,816 | ₩36,989 | ₩36,375 | ₩36,562 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,270 | ₩37,323 | ₩36,682 | ₩36,762 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,259 | ₩38,566 | ₩37,404 | ₩37,430 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,433 | ₩38,740 | ₩37,911 | ₩38,245 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,194 | ₩39,194 | ₩37,831 | ₩38,673 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩38,860 | ₩39,021 | ₩38,339 | ₩38,553 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,595 | ₩39,595 | ₩38,807 | ₩38,860 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,141 | ₩39,715 | ₩38,887 | ₩39,395 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,820 | ₩39,328 | ₩38,646 | ₩39,168 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,101 | ₩39,208 | ₩38,473 | ₩38,620 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩39,969 | ₩39,969 | ₩39,127 | ₩39,261 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,836 | ₩39,903 | ₩39,421 | ₩39,862 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,609 | ₩39,983 | ₩39,475 | ₩39,675 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,555 | ₩39,836 | ₩39,047 | ₩39,582 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,299 | ₩39,421 | ₩38,259 | ₩39,395 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,486 | ₩38,740 | ₩37,925 | ₩38,152 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,192 | ₩38,580 | ₩38,125 | ₩38,339 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩37,858 | ₩38,125 | ₩37,804 | ₩38,018 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,845 | ₩37,845 | ₩37,470 | ₩37,791 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩38,032 | ₩38,045 | ₩37,604 | ₩37,657 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,392 | ₩38,526 | ₩38,058 | ₩38,299 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,392 | ₩38,887 | ₩38,326 | ₩38,553 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,312 | ₩38,473 | ₩37,925 | ₩38,058 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩37,978 | ₩38,352 | ₩37,978 | ₩38,326 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩37,951 | ₩38,045 | ₩37,631 | ₩37,831 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩38,927 | ₩39,087 | ₩37,911 | ₩37,925 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,299 | ₩38,713 | ₩38,299 | ₩38,620 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩39,007 | ₩39,194 | ₩38,660 | ₩39,061 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,526 | ₩38,940 | ₩38,339 | ₩38,767 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,499 | ₩38,820 | ₩38,366 | ₩38,553 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,524 | ₩38,286 | ₩37,524 | ₩38,245 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,377 | ₩37,751 | ₩37,283 | ₩37,337 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩38,018 | ₩38,072 | ₩37,203 | ₩37,297 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,098 | ₩38,606 | ₩37,551 | ₩37,724 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,580 | ₩38,807 | ₩38,192 | ₩38,473 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩38,980 | ₩39,074 | ₩38,352 | ₩38,526 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩39,021 | ₩39,288 | ₩38,740 | ₩39,047 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩38,900 | ₩39,234 | ₩38,740 | ₩38,807 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,433 | ₩39,141 | ₩38,272 | ₩38,539 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,417 | ₩38,526 | ₩37,404 | ₩38,352 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩36,963 | ₩37,417 | ₩36,896 | ₩37,257 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,522 | ₩37,323 | ₩36,522 | ₩37,003 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,308 | ₩36,562 | ₩36,188 | ₩36,468 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩35,867 | ₩36,241 | ₩35,840 | ₩35,867 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩35,934 | ₩36,441 | ₩35,653 | ₩36,067 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,415 | ₩36,522 | ₩35,960 | ₩35,974 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,695 | ₩36,829 | ₩36,482 | ₩36,642 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,735 | ₩36,829 | ₩36,428 | ₩36,735 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,682 | ₩36,856 | ₩36,428 | ₩36,789 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,214 | ₩36,789 | ₩36,067 | ₩36,682 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩35,974 | ₩36,188 | ₩35,827 | ₩36,121 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,319 | ₩36,094 | ₩34,865 | ₩35,907 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩34,971 | ₩35,466 | ₩34,731 | ₩35,439 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,664 | ₩34,971 | ₩34,544 | ₩34,971 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,798 | ₩35,225 | ₩34,678 | ₩34,784 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩35,038 | ₩35,078 | ₩34,624 | ₩34,651 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,212 | ₩35,372 | ₩34,798 | ₩35,038 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,519 | ₩35,573 | ₩34,851 | ₩35,025 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,747 | ₩35,920 | ₩35,306 | ₩35,760 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,747 | ₩35,813 | ₩35,439 | ₩35,640 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,747 | ₩35,813 | ₩35,479 | ₩35,586 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,666 | ₩35,747 | ₩35,239 | ₩35,706 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,613 | ₩35,800 | ₩35,559 | ₩35,613 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,105 | ₩35,613 | ₩34,998 | ₩35,386 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩34,971 | ₩35,346 | ₩34,891 | ₩35,052 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,118 | ₩35,466 | ₩34,865 | ₩35,199 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,744 | ₩35,145 | ₩34,571 | ₩34,958 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,453 | ₩35,586 | ₩34,330 | ₩34,811 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,279 | ₩35,332 | ₩34,718 | ₩34,945 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,744 | ₩35,145 | ₩34,744 | ₩34,891 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,651 | ₩35,025 | ₩34,611 | ₩34,704 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,477 | ₩34,798 | ₩34,343 | ₩34,784 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩35,012 | ₩35,012 | ₩34,090 | ₩34,223 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,332 | ₩35,412 | ₩34,824 | ₩34,958 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,626 | ₩35,840 | ₩35,292 | ₩35,372 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,851 | ₩35,733 | ₩34,758 | ₩35,706 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,384 | ₩34,771 | ₩34,384 | ₩34,731 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,196 | ₩34,464 | ₩34,009 | ₩34,437 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,742 | ₩34,303 | ₩33,582 | ₩34,277 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩34,009 | ₩34,237 | ₩33,729 | ₩33,902 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,769 | ₩34,210 | ₩33,649 | ₩34,076 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,114 | ₩33,929 | ₩33,114 | ₩33,715 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,742 | ₩33,836 | ₩33,502 | ₩33,595 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩32,873 | ₩33,288 | ₩32,820 | ₩33,261 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩32,900 | ₩33,167 | ₩32,606 | ₩32,860 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,646 | ₩33,034 | ₩32,406 | ₩32,980 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,473 | ₩32,847 | ₩32,473 | ₩32,620 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩32,980 | ₩33,261 | ₩32,499 | ₩32,807 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,539 | ₩32,887 | ₩32,406 | ₩32,673 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,446 | ₩32,526 | ₩32,192 | ₩32,272 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,379 | ₩32,753 | ₩32,192 | ₩32,432 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,860 | ₩32,887 | ₩32,392 | ₩32,419 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,660 | ₩33,127 | ₩32,499 | ₩32,700 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,542 | ₩33,555 | ₩32,847 | ₩32,914 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩33,956 | ₩33,956 | ₩32,686 | ₩32,873 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,729 | ₩33,983 | ₩33,568 | ₩33,862 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,103 | ₩34,170 | ₩33,635 | ₩33,742 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,370 | ₩34,424 | ₩34,196 | ₩34,250 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩33,929 | ₩34,410 | ₩33,742 | ₩34,090 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,223 | ₩34,490 | ₩32,994 | ₩33,595 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,450 | ₩34,531 | ₩33,849 | ₩33,862 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,517 | ₩34,678 | ₩34,330 | ₩34,678 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,330 | ₩35,012 | ₩34,223 | ₩34,611 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,103 | ₩34,531 | ₩33,742 | ₩34,490 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,290 | ₩34,477 | ₩34,103 | ₩34,437 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,384 | ₩34,637 | ₩34,277 | ₩34,557 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,611 | ₩34,851 | ₩34,357 | ₩34,611 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,504 | ₩34,985 | ₩34,143 | ₩34,771 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,718 | ₩35,252 | ₩34,464 | ₩34,998 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,691 | ₩35,118 | ₩34,664 | ₩34,811 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩34,878 | ₩35,159 | ₩34,744 | ₩34,838 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,851 | ₩34,971 | ₩34,504 | ₩34,691 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩35,038 | ₩35,145 | ₩34,624 | ₩34,758 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,824 | ₩35,078 | ₩34,490 | ₩35,065 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,103 | ₩34,704 | ₩34,090 | ₩34,678 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩34,036 | ₩34,277 | ₩33,796 | ₩34,183 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,517 | ₩34,517 | ₩33,849 | ₩33,956 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,408 | ₩34,918 | ₩33,408 | ₩34,490 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩33,020 | ₩33,555 | ₩32,994 | ₩33,448 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,542 | ₩33,542 | ₩32,633 | ₩32,820 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,595 | ₩33,662 | ₩32,980 | ₩32,994 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,074 | ₩33,555 | ₩32,579 | ₩33,461 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,208 | ₩33,314 | ₩32,847 | ₩32,980 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,181 | ₩33,395 | ₩32,940 | ₩33,234 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,579 | ₩33,034 | ₩32,285 | ₩32,994 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩31,925 | ₩32,432 | ₩31,738 | ₩32,352 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,484 | ₩31,858 | ₩31,257 | ₩31,577 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,510 | ₩31,657 | ₩31,136 | ₩31,537 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩30,976 | ₩31,551 | ₩30,856 | ₩31,390 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,495 | ₩31,123 | ₩30,254 | ₩31,096 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,829 | ₩30,976 | ₩30,174 | ₩30,308 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,829 | ₩30,856 | ₩30,455 | ₩30,856 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩31,016 | ₩31,123 | ₩30,775 | ₩30,829 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩30,896 | ₩31,096 | ₩30,655 | ₩30,922 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,470 | ₩31,738 | ₩30,976 | ₩31,083 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,671 | ₩31,738 | ₩31,190 | ₩31,470 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,216 | ₩31,684 | ₩31,176 | ₩31,470 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,056 | ₩31,711 | ₩30,816 | ₩31,577 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,283 | ₩31,524 | ₩31,150 | ₩31,190 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,337 | ₩31,497 | ₩31,096 | ₩31,243 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,136 | ₩31,510 | ₩31,029 | ₩31,310 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,110 | ₩31,404 | ₩30,909 | ₩31,230 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,724 | ₩32,072 | ₩31,123 | ₩31,243 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,192 | ₩32,740 | ₩31,965 | ₩32,566 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,152 | ₩32,285 | ₩31,965 | ₩32,259 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,510 | ₩32,018 | ₩31,390 | ₩31,992 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,644 | ₩31,965 | ₩31,216 | ₩31,711 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩31,925 | ₩32,018 | ₩31,404 | ₩31,818 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,232 | ₩32,339 | ₩31,978 | ₩32,032 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,179 | ₩32,299 | ₩32,098 | ₩32,165 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,312 | ₩32,352 | ₩32,018 | ₩32,098 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩32,032 | ₩32,245 | ₩31,965 | ₩32,205 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,804 | ₩32,192 | ₩31,791 | ₩32,112 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩31,898 | ₩31,925 | ₩31,684 | ₩31,724 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,644 | ₩32,045 | ₩31,631 | ₩31,951 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,497 | ₩31,764 | ₩31,363 | ₩31,738 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩32,005 | ₩32,005 | ₩31,617 | ₩31,631 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,310 | ₩31,992 | ₩31,310 | ₩31,791 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,671 | ₩31,698 | ₩31,136 | ₩31,363 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,337 | ₩31,617 | ₩31,150 | ₩31,564 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩30,989 | ₩31,297 | ₩30,882 | ₩31,190 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,602 | ₩31,056 | ₩30,441 | ₩30,856 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,334 | ₩30,669 | ₩30,201 | ₩30,441 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,733 | ₩30,522 | ₩29,720 | ₩30,241 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,147 | ₩30,241 | ₩29,533 | ₩29,613 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,067 | ₩30,508 | ₩30,040 | ₩30,254 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,294 | ₩30,388 | ₩30,161 | ₩30,228 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,294 | ₩30,428 | ₩30,054 | ₩30,308 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,775 | ₩30,936 | ₩30,187 | ₩30,187 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,655 | ₩30,936 | ₩30,334 | ₩30,655 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,735 | ₩31,003 | ₩30,548 | ₩30,922 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,575 | ₩30,936 | ₩30,495 | ₩30,829 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,535 | ₩31,069 | ₩30,535 | ₩30,762 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,455 | ₩30,682 | ₩30,134 | ₩30,455 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩29,947 | ₩30,575 | ₩29,706 | ₩30,562 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,653 | ₩29,974 | ₩29,573 | ₩29,653 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,827 | ₩29,893 | ₩29,359 | ₩29,493 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,412 | ₩29,867 | ₩29,252 | ₩29,720 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,228 | ₩30,228 | ₩29,359 | ₩29,399 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,214 | ₩30,228 | ₩29,787 | ₩30,081 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩30,014 | ₩30,468 | ₩29,974 | ₩30,067 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,375 | ₩30,535 | ₩30,161 | ₩30,254 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,693 | ₩30,468 | ₩29,359 | ₩30,401 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩30,014 | ₩30,187 | ₩29,800 | ₩29,800 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,506 | ₩30,067 | ₩29,426 | ₩30,054 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,332 | ₩29,519 | ₩29,092 | ₩29,426 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,586 | ₩29,666 | ₩29,132 | ₩29,439 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,506 | ₩29,586 | ₩28,998 | ₩29,493 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,319 | ₩29,546 | ₩28,918 | ₩29,493 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,305 | ₩29,920 | ₩29,038 | ₩29,586 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩29,907 | ₩30,161 | ₩29,212 | ₩29,265 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩30,027 | ₩30,294 | ₩29,546 | ₩29,733 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,802 | ₩30,802 | ₩30,014 | ₩30,241 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,775 | ₩30,882 | ₩30,441 | ₩30,722 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,829 | ₩30,949 | ₩30,575 | ₩30,615 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,842 | ₩30,976 | ₩30,441 | ₩30,655 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,695 | ₩30,909 | ₩30,375 | ₩30,909 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,481 | ₩30,829 | ₩30,214 | ₩30,548 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩29,947 | ₩30,187 | ₩29,693 | ₩30,134 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,319 | ₩29,920 | ₩29,185 | ₩29,827 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,693 | ₩29,733 | ₩29,065 | ₩29,399 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,185 | ₩29,733 | ₩29,132 | ₩29,599 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,798 | ₩29,212 | ₩28,597 | ₩29,145 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,664 | ₩29,052 | ₩28,571 | ₩28,945 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,332 | ₩29,533 | ₩28,504 | ₩28,504 | -2.82% | 307.7만 |
|---|
| 2025.10.09 | ₩29,239 | ₩29,586 | ₩29,172 | ₩29,372 | +0.46% | 136.2만 |
|---|
| 2025.10.08 | ₩29,546 | ₩29,893 | ₩29,332 | ₩29,800 | +0.86% | 144.3만 |
|---|
| 2025.10.07 | ₩29,706 | ₩29,893 | ₩29,399 | ₩29,546 | -0.54% | 159.3만 |
|---|
| 2025.10.06 | ₩29,653 | ₩30,040 | ₩29,439 | ₩29,787 | +0.45% | 206만 |
|---|
| 2025.10.03 | ₩29,506 | ₩29,947 | ₩29,399 | ₩29,653 | +0.50% | 186.2만 |
|---|
| 2025.10.02 | ₩29,479 | ₩29,653 | ₩29,225 | ₩29,386 | -0.32% | 134.4만 |
|---|
| 2025.10.01 | ₩29,733 | ₩29,974 | ₩29,305 | ₩29,640 | -0.31% | 210.5만 |
|---|
| 2025.09.30 | ₩29,466 | ₩29,853 | ₩29,346 | ₩29,800 | +1.13% | 148.8만 |
|---|
| 2025.09.29 | ₩29,573 | ₩29,586 | ₩29,279 | ₩29,439 | -0.45% | 112.2만 |
|---|
| 2025.09.26 | ₩29,426 | ₩29,680 | ₩29,346 | ₩29,599 | +0.59% | 202.8만 |
|---|
| 2025.09.25 | ₩29,626 | ₩29,813 | ₩29,372 | ₩29,399 | -0.77% | 238.4만 |
|---|
| 2025.09.24 | ₩29,586 | ₩29,773 | ₩29,452 | ₩29,573 | -0.05% | 237.2만 |
|---|
| 2025.09.23 | ₩29,452 | ₩29,746 | ₩29,452 | ₩29,653 | +0.68% | 219만 |
|---|
| 2025.09.22 | ₩29,693 | ₩29,733 | ₩29,265 | ₩29,506 | -0.63% | 160.2만 |
|---|
| 2025.09.19 | ₩29,693 | ₩29,800 | ₩29,466 | ₩29,640 | -0.18% | 316.8만 |
|---|
| 2025.09.18 | ₩29,439 | ₩29,800 | ₩29,439 | ₩29,706 | +0.91% | 247.6만 |
|---|
| 2025.09.17 | ₩29,613 | ₩30,054 | ₩29,399 | ₩29,439 | -0.59% | 215.6만 |
|---|
| 2025.09.16 | ₩29,867 | ₩30,054 | ₩29,493 | ₩29,546 | -1.07% | 229.3만 |
|---|
| 2025.09.15 | ₩30,174 | ₩30,441 | ₩29,974 | ₩30,014 | -0.53% | 243.6만 |
|---|
| 2025.09.12 | ₩30,094 | ₩30,375 | ₩29,987 | ₩30,107 | +0.04% | 193.4만 |
|---|
| 2025.09.11 | ₩30,161 | ₩30,455 | ₩30,134 | ₩30,375 | +0.71% | 132.9만 |
|---|
| 2025.09.10 | ₩30,308 | ₩30,602 | ₩30,094 | ₩30,187 | -0.40% | 191.8만 |
|---|
| 2025.09.09 | ₩30,562 | ₩30,709 | ₩30,334 | ₩30,388 | -0.57% | 202.1만 |
|---|
| 2025.09.08 | ₩30,816 | ₩30,909 | ₩30,308 | ₩30,495 | -1.04% | 153.4만 |
|---|
| 2025.09.05 | ₩30,936 | ₩31,243 | ₩30,816 | ₩31,083 | +0.48% | 129.4만 |
|---|
| 2025.09.04 | ₩30,628 | ₩30,816 | ₩30,428 | ₩30,775 | +0.48% | 175.1만 |
|---|
| 2025.09.03 | ₩30,121 | ₩30,468 | ₩29,934 | ₩30,415 | +0.98% | 202.6만 |
|---|
| 2025.09.02 | ₩30,121 | ₩30,495 | ₩30,121 | ₩30,201 | +0.27% | 138만 |
|---|