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 | ₩31,942 | ₩32,237 | ₩31,848 | ₩32,076 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,888 | ₩32,506 | ₩31,821 | ₩32,304 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,438 | ₩32,479 | ₩31,862 | ₩31,862 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,398 | ₩32,787 | ₩32,197 | ₩32,371 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,693 | ₩33,056 | ₩32,237 | ₩32,371 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,854 | ₩33,378 | ₩32,613 | ₩32,720 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,599 | ₩32,827 | ₩32,345 | ₩32,787 | +0.58% | 220만 |
| 2026.09.30 | ₩33,243 | ₩33,404 | ₩32,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,720 |
| -1.57% |
| 305.1만 |
| 2026.09.29 | ₩33,136 | ₩33,404 | ₩32,908 | ₩33,136 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,284 | ₩33,458 | ₩33,069 | ₩33,270 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩33,136 | ₩33,324 | ₩32,720 | ₩33,243 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,345 | ₩33,364 | ₩32,345 | ₩33,149 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,539 | ₩33,539 | ₩33,109 | ₩33,123 | -1.24% | 181.8만 |
|---|
| 2026.09.22 | ₩33,928 | ₩33,995 | ₩33,646 | ₩33,659 | -0.79% | 138.5만 |
|---|
| 2026.09.21 | ₩34,075 | ₩34,169 | ₩33,646 | ₩33,807 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩34,075 | ₩34,115 | ₩33,860 | ₩34,115 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,531 | ₩34,639 | ₩34,075 | ₩34,075 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,545 | ₩34,813 | ₩34,156 | ₩34,411 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,732 | ₩34,826 | ₩34,437 | ₩34,585 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,934 | ₩35,376 | ₩34,679 | ₩34,907 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩35,028 | ₩35,028 | ₩34,665 | ₩34,732 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩35,095 | ₩35,108 | ₩34,625 | ₩34,813 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩35,068 | ₩35,323 | ₩34,826 | ₩34,920 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,679 | ₩35,014 | ₩34,679 | ₩34,987 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,840 | ₩35,296 | ₩34,826 | ₩34,826 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,403 | ₩35,524 | ₩34,974 | ₩35,001 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩35,162 | ₩35,430 | ₩34,907 | ₩35,229 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,759 | ₩35,095 | ₩34,598 | ₩35,041 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,773 | ₩34,907 | ₩34,317 | ₩34,612 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩35,014 | ₩35,215 | ₩34,867 | ₩34,880 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,987 | ₩35,269 | ₩34,826 | ₩34,893 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,443 | ₩35,551 | ₩35,175 | ₩35,229 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,363 | ₩35,564 | ₩35,014 | ₩35,470 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩35,148 | ₩35,376 | ₩35,095 | ₩35,229 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,470 | ₩35,470 | ₩34,974 | ₩35,081 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,430 | ₩35,457 | ₩35,148 | ₩35,242 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,618 | ₩35,658 | ₩35,256 | ₩35,470 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,390 | ₩35,618 | ₩35,189 | ₩35,470 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,350 | ₩35,537 | ₩35,162 | ₩35,524 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,484 | ₩35,739 | ₩35,336 | ₩35,484 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,511 | ₩35,953 | ₩35,350 | ₩35,524 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,189 | ₩35,430 | ₩35,054 | ₩35,296 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,283 | ₩35,497 | ₩35,028 | ₩35,108 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,685 | ₩35,940 | ₩35,215 | ₩35,430 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,967 | ₩36,141 | ₩35,551 | ₩35,886 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,892 | ₩37,067 | ₩35,685 | ₩35,833 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,959 | ₩37,134 | ₩36,517 | ₩36,705 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,416 | ₩37,469 | ₩36,825 | ₩36,906 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,408 | ₩38,717 | ₩37,550 | ₩37,577 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,583 | ₩38,891 | ₩38,059 | ₩38,395 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,347 | ₩39,347 | ₩37,979 | ₩38,824 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩39,012 | ₩39,173 | ₩38,489 | ₩38,703 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,750 | ₩39,750 | ₩38,958 | ₩39,012 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,294 | ₩39,871 | ₩39,039 | ₩39,549 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,972 | ₩39,482 | ₩38,797 | ₩39,321 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,253 | ₩39,361 | ₩38,623 | ₩38,771 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩40,125 | ₩40,125 | ₩39,280 | ₩39,414 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,991 | ₩40,058 | ₩39,575 | ₩40,018 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,763 | ₩40,139 | ₩39,629 | ₩39,830 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,710 | ₩39,991 | ₩39,200 | ₩39,736 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,449 | ₩39,575 | ₩38,408 | ₩39,549 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,636 | ₩38,891 | ₩38,073 | ₩38,301 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,341 | ₩38,730 | ₩38,274 | ₩38,489 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩38,006 | ₩38,274 | ₩37,952 | ₩38,167 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,992 | ₩37,992 | ₩37,617 | ₩37,939 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩38,180 | ₩38,194 | ₩37,751 | ₩37,805 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,542 | ₩38,677 | ₩38,207 | ₩38,449 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,542 | ₩39,039 | ₩38,475 | ₩38,703 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,462 | ₩38,623 | ₩38,073 | ₩38,207 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩38,127 | ₩38,502 | ₩38,127 | ₩38,475 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩38,100 | ₩38,194 | ₩37,778 | ₩37,979 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩39,079 | ₩39,240 | ₩38,059 | ₩38,073 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,449 | ₩38,864 | ₩38,449 | ₩38,771 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩39,160 | ₩39,347 | ₩38,811 | ₩39,213 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,677 | ₩39,092 | ₩38,489 | ₩38,918 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,650 | ₩38,972 | ₩38,516 | ₩38,703 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,670 | ₩38,435 | ₩37,670 | ₩38,395 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,523 | ₩37,899 | ₩37,429 | ₩37,483 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩38,167 | ₩38,220 | ₩37,348 | ₩37,442 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,247 | ₩38,757 | ₩37,697 | ₩37,872 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,730 | ₩38,958 | ₩38,341 | ₩38,623 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩39,133 | ₩39,227 | ₩38,502 | ₩38,677 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩39,173 | ₩39,441 | ₩38,891 | ₩39,200 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩39,052 | ₩39,388 | ₩38,891 | ₩38,958 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,583 | ₩39,294 | ₩38,422 | ₩38,690 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,563 | ₩38,677 | ₩37,550 | ₩38,502 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩37,107 | ₩37,563 | ₩37,040 | ₩37,402 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,664 | ₩37,469 | ₩36,664 | ₩37,147 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,450 | ₩36,705 | ₩36,329 | ₩36,611 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩36,007 | ₩36,383 | ₩35,980 | ₩36,007 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩36,074 | ₩36,584 | ₩35,792 | ₩36,208 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,557 | ₩36,664 | ₩36,101 | ₩36,114 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,839 | ₩36,973 | ₩36,624 | ₩36,785 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,879 | ₩36,973 | ₩36,570 | ₩36,879 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,825 | ₩37,000 | ₩36,570 | ₩36,933 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,356 | ₩36,933 | ₩36,208 | ₩36,825 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩36,114 | ₩36,329 | ₩35,967 | ₩36,262 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,457 | ₩36,235 | ₩35,001 | ₩36,047 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩35,108 | ₩35,604 | ₩34,867 | ₩35,578 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,800 | ₩35,108 | ₩34,679 | ₩35,108 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,934 | ₩35,363 | ₩34,813 | ₩34,920 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩35,175 | ₩35,215 | ₩34,759 | ₩34,786 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,350 | ₩35,511 | ₩34,934 | ₩35,175 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,658 | ₩35,712 | ₩34,987 | ₩35,162 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,886 | ₩36,061 | ₩35,443 | ₩35,900 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,886 | ₩35,953 | ₩35,578 | ₩35,779 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,886 | ₩35,953 | ₩35,618 | ₩35,725 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,806 | ₩35,886 | ₩35,376 | ₩35,846 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,752 | ₩35,940 | ₩35,698 | ₩35,752 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,242 | ₩35,752 | ₩35,135 | ₩35,524 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩35,108 | ₩35,484 | ₩35,028 | ₩35,189 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,256 | ₩35,604 | ₩35,001 | ₩35,336 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,880 | ₩35,283 | ₩34,706 | ₩35,095 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,591 | ₩35,725 | ₩34,464 | ₩34,947 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,417 | ₩35,470 | ₩34,853 | ₩35,081 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,880 | ₩35,283 | ₩34,880 | ₩35,028 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,786 | ₩35,162 | ₩34,746 | ₩34,840 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,612 | ₩34,934 | ₩34,478 | ₩34,920 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩35,148 | ₩35,148 | ₩34,223 | ₩34,357 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,470 | ₩35,551 | ₩34,961 | ₩35,095 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,765 | ₩35,980 | ₩35,430 | ₩35,511 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,987 | ₩35,873 | ₩34,893 | ₩35,846 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,518 | ₩34,907 | ₩34,518 | ₩34,867 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,330 | ₩34,598 | ₩34,142 | ₩34,571 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,874 | ₩34,437 | ₩33,713 | ₩34,411 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩34,142 | ₩34,370 | ₩33,860 | ₩34,035 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,901 | ₩34,343 | ₩33,780 | ₩34,209 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,243 | ₩34,062 | ₩33,243 | ₩33,847 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,874 | ₩33,968 | ₩33,632 | ₩33,726 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩33,002 | ₩33,418 | ₩32,948 | ₩33,391 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩33,029 | ₩33,297 | ₩32,734 | ₩32,988 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,774 | ₩33,163 | ₩32,532 | ₩33,109 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,599 | ₩32,975 | ₩32,599 | ₩32,747 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩33,109 | ₩33,391 | ₩32,626 | ₩32,935 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,666 | ₩33,015 | ₩32,532 | ₩32,801 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,573 | ₩32,653 | ₩32,318 | ₩32,398 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,506 | ₩32,881 | ₩32,318 | ₩32,559 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,988 | ₩33,015 | ₩32,519 | ₩32,546 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,787 | ₩33,257 | ₩32,626 | ₩32,827 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,673 | ₩33,686 | ₩32,975 | ₩33,042 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩34,089 | ₩34,089 | ₩32,814 | ₩33,002 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,860 | ₩34,115 | ₩33,699 | ₩33,995 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,236 | ₩34,303 | ₩33,767 | ₩33,874 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,504 | ₩34,558 | ₩34,330 | ₩34,384 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩34,062 | ₩34,545 | ₩33,874 | ₩34,223 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,357 | ₩34,625 | ₩33,123 | ₩33,726 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,585 | ₩34,665 | ₩33,981 | ₩33,995 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,652 | ₩34,813 | ₩34,464 | ₩34,813 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,464 | ₩35,148 | ₩34,357 | ₩34,746 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,236 | ₩34,665 | ₩33,874 | ₩34,625 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,424 | ₩34,612 | ₩34,236 | ₩34,571 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,518 | ₩34,773 | ₩34,411 | ₩34,692 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,746 | ₩34,987 | ₩34,491 | ₩34,746 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,639 | ₩35,122 | ₩34,276 | ₩34,907 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,853 | ₩35,390 | ₩34,598 | ₩35,135 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,826 | ₩35,256 | ₩34,800 | ₩34,947 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩35,014 | ₩35,296 | ₩34,880 | ₩34,974 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,987 | ₩35,108 | ₩34,639 | ₩34,826 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩35,175 | ₩35,283 | ₩34,759 | ₩34,893 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,961 | ₩35,215 | ₩34,625 | ₩35,202 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,236 | ₩34,840 | ₩34,223 | ₩34,813 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩34,169 | ₩34,411 | ₩33,928 | ₩34,317 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,652 | ₩34,652 | ₩33,981 | ₩34,089 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,539 | ₩35,054 | ₩33,539 | ₩34,625 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩33,149 | ₩33,686 | ₩33,123 | ₩33,579 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,673 | ₩33,673 | ₩32,760 | ₩32,948 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,726 | ₩33,793 | ₩33,109 | ₩33,123 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,203 | ₩33,686 | ₩32,707 | ₩33,592 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,337 | ₩33,445 | ₩32,975 | ₩33,109 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,310 | ₩33,525 | ₩33,069 | ₩33,364 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,707 | ₩33,163 | ₩32,412 | ₩33,123 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩32,049 | ₩32,559 | ₩31,862 | ₩32,479 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,607 | ₩31,982 | ₩31,379 | ₩31,701 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,634 | ₩31,781 | ₩31,258 | ₩31,660 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩31,097 | ₩31,674 | ₩30,976 | ₩31,513 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,614 | ₩31,244 | ₩30,372 | ₩31,218 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,949 | ₩31,097 | ₩30,292 | ₩30,426 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,949 | ₩30,976 | ₩30,574 | ₩30,976 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩31,137 | ₩31,244 | ₩30,896 | ₩30,949 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩31,016 | ₩31,218 | ₩30,775 | ₩31,043 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,593 | ₩31,862 | ₩31,097 | ₩31,204 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,794 | ₩31,862 | ₩31,312 | ₩31,593 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,338 | ₩31,808 | ₩31,298 | ₩31,593 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,177 | ₩31,835 | ₩30,936 | ₩31,701 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,405 | ₩31,647 | ₩31,271 | ₩31,312 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,459 | ₩31,620 | ₩31,218 | ₩31,365 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,258 | ₩31,634 | ₩31,151 | ₩31,432 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,231 | ₩31,526 | ₩31,030 | ₩31,352 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,848 | ₩32,197 | ₩31,244 | ₩31,365 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,318 | ₩32,868 | ₩32,090 | ₩32,693 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,277 | ₩32,412 | ₩32,090 | ₩32,385 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,634 | ₩32,143 | ₩31,513 | ₩32,116 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,768 | ₩32,090 | ₩31,338 | ₩31,835 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩32,049 | ₩32,143 | ₩31,526 | ₩31,942 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,358 | ₩32,465 | ₩32,103 | ₩32,157 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,304 | ₩32,425 | ₩32,224 | ₩32,291 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,438 | ₩32,479 | ₩32,143 | ₩32,224 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩32,157 | ₩32,371 | ₩32,090 | ₩32,331 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,929 | ₩32,318 | ₩31,915 | ₩32,237 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩32,023 | ₩32,049 | ₩31,808 | ₩31,848 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,768 | ₩32,170 | ₩31,754 | ₩32,076 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,620 | ₩31,888 | ₩31,486 | ₩31,862 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩32,130 | ₩32,130 | ₩31,741 | ₩31,754 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,432 | ₩32,116 | ₩31,432 | ₩31,915 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,794 | ₩31,821 | ₩31,258 | ₩31,486 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,459 | ₩31,741 | ₩31,271 | ₩31,687 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩31,110 | ₩31,419 | ₩31,003 | ₩31,312 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,721 | ₩31,177 | ₩30,560 | ₩30,976 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,453 | ₩30,788 | ₩30,319 | ₩30,560 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,849 | ₩30,641 | ₩29,836 | ₩30,359 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,265 | ₩30,359 | ₩29,648 | ₩29,729 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,185 | ₩30,627 | ₩30,158 | ₩30,372 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,413 | ₩30,507 | ₩30,279 | ₩30,346 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,413 | ₩30,547 | ₩30,171 | ₩30,426 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,896 | ₩31,057 | ₩30,305 | ₩30,305 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,775 | ₩31,057 | ₩30,453 | ₩30,775 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,855 | ₩31,124 | ₩30,668 | ₩31,043 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,694 | ₩31,057 | ₩30,614 | ₩30,949 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,654 | ₩31,191 | ₩30,654 | ₩30,882 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,574 | ₩30,802 | ₩30,252 | ₩30,574 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩30,064 | ₩30,694 | ₩29,822 | ₩30,681 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,769 | ₩30,091 | ₩29,688 | ₩29,769 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,943 | ₩30,010 | ₩29,474 | ₩29,608 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,527 | ₩29,983 | ₩29,366 | ₩29,836 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,346 | ₩30,346 | ₩29,474 | ₩29,514 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,332 | ₩30,346 | ₩29,903 | ₩30,198 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩30,131 | ₩30,587 | ₩30,091 | ₩30,185 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,493 | ₩30,654 | ₩30,279 | ₩30,372 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,809 | ₩30,587 | ₩29,474 | ₩30,520 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩30,131 | ₩30,305 | ₩29,916 | ₩29,916 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,621 | ₩30,185 | ₩29,541 | ₩30,171 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,447 | ₩29,635 | ₩29,205 | ₩29,541 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,702 | ₩29,782 | ₩29,246 | ₩29,554 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,621 | ₩29,702 | ₩29,111 | ₩29,608 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,433 | ₩29,661 | ₩29,031 | ₩29,608 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,420 | ₩30,037 | ₩29,152 | ₩29,702 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩30,024 | ₩30,279 | ₩29,326 | ₩29,380 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩30,144 | ₩30,413 | ₩29,661 | ₩29,849 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,922 | ₩30,922 | ₩30,131 | ₩30,359 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,896 | ₩31,003 | ₩30,560 | ₩30,842 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,949 | ₩31,070 | ₩30,694 | ₩30,735 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,963 | ₩31,097 | ₩30,560 | ₩30,775 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,815 | ₩31,030 | ₩30,493 | ₩31,030 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,601 | ₩30,949 | ₩30,332 | ₩30,668 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩30,064 | ₩30,305 | ₩29,809 | ₩30,252 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,433 | ₩30,037 | ₩29,299 | ₩29,943 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,809 | ₩29,849 | ₩29,178 | ₩29,514 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,299 | ₩29,849 | ₩29,246 | ₩29,715 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,910 | ₩29,326 | ₩28,709 | ₩29,259 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,776 | ₩29,165 | ₩28,682 | ₩29,058 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,447 | ₩29,648 | ₩28,615 | ₩28,615 | -2.82% | 307.7만 |
|---|