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 | ₩31,860 | ₩32,155 | ₩31,767 | ₩31,994 | +0.42% | 191.7만 |
| 2026.10.08 | ₩31,807 | ₩32,422 | ₩31,740 | ₩32,222 | +1.30% | 209.7만 |
| 2026.10.07 | ₩32,356 | ₩32,396 | ₩31,780 | ₩31,780 | -1.78% | 238.9만 |
| 2026.10.06 | ₩32,315 | ₩32,703 | ₩32,115 | ₩32,289 | -0.08% | 252.5만 |
| 2026.10.05 | ₩32,610 | ₩32,971 | ₩32,155 | ₩32,289 | -0.98% | 294.8만 |
| 2026.10.02 | ₩32,770 | ₩33,292 | ₩32,529 | ₩32,637 | -0.41% | 194.9만 |
| 2026.10.01 | ₩32,516 | ₩32,744 | ₩32,262 | ₩32,703 | +0.58% | 220만 |
| 2026.09.30 | ₩33,158 | ₩33,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,637 |
| -1.57% |
| 302.7만 |
| 2026.09.29 | ₩33,051 | ₩33,319 | ₩32,824 | ₩33,051 | 0.00% | 170.2만 |
|---|
| 2026.09.28 | ₩33,199 | ₩33,372 | ₩32,984 | ₩33,185 | -0.04% | 134만 |
|---|
| 2026.09.25 | ₩33,051 | ₩33,239 | ₩32,637 | ₩33,158 | +0.32% | 221.8만 |
|---|
| 2026.09.24 | ₩32,262 | ₩33,279 | ₩32,262 | ₩33,065 | +2.49% | 302만 |
|---|
| 2026.09.23 | ₩33,453 | ₩33,453 | ₩33,025 | ₩33,038 | -1.24% | 181.8만 |
|---|
| 2026.09.21 | ₩33,988 | ₩34,082 | ₩33,560 | ₩33,720 | -0.79% | 179.6만 |
|---|
| 2026.09.18 | ₩33,988 | ₩34,028 | ₩33,774 | ₩34,028 | +0.12% | 579만 |
|---|
| 2026.09.17 | ₩34,443 | ₩34,550 | ₩33,988 | ₩33,988 | -1.32% | 186만 |
|---|
| 2026.09.16 | ₩34,456 | ₩34,724 | ₩34,068 | ₩34,323 | -0.39% | 236만 |
|---|
| 2026.09.15 | ₩34,644 | ₩34,737 | ₩34,349 | ₩34,496 | -0.42% | 119.3만 |
|---|
| 2026.09.14 | ₩34,844 | ₩35,286 | ₩34,590 | ₩34,818 | -0.08% | 147.5만 |
|---|
| 2026.09.11 | ₩34,938 | ₩34,938 | ₩34,577 | ₩34,644 | -0.84% | 151.1만 |
|---|
| 2026.09.10 | ₩35,005 | ₩35,018 | ₩34,537 | ₩34,724 | -0.80% | 215.3만 |
|---|
| 2026.09.09 | ₩34,978 | ₩35,232 | ₩34,737 | ₩34,831 | -0.42% | 270.2만 |
|---|
| 2026.09.08 | ₩34,590 | ₩34,925 | ₩34,590 | ₩34,898 | +0.89% | 172.6만 |
|---|
| 2026.09.04 | ₩34,751 | ₩35,206 | ₩34,737 | ₩34,737 | -0.04% | 147.9만 |
|---|
| 2026.09.03 | ₩35,313 | ₩35,433 | ₩34,885 | ₩34,911 | -1.14% | 180.1만 |
|---|
| 2026.09.02 | ₩35,072 | ₩35,339 | ₩34,818 | ₩35,139 | +0.19% | 165.8만 |
|---|
| 2026.09.01 | ₩34,670 | ₩35,005 | ₩34,510 | ₩34,951 | +0.81% | 182.9만 |
|---|
| 2026.08.31 | ₩34,684 | ₩34,818 | ₩34,229 | ₩34,523 | -0.46% | 401.7만 |
|---|
| 2026.08.28 | ₩34,925 | ₩35,125 | ₩34,777 | ₩34,791 | -0.38% | 149.8만 |
|---|
| 2026.08.27 | ₩34,898 | ₩35,179 | ₩34,737 | ₩34,804 | -0.27% | 181.2만 |
|---|
| 2026.08.26 | ₩35,353 | ₩35,460 | ₩35,085 | ₩35,139 | -0.61% | 123.5만 |
|---|
| 2026.08.25 | ₩35,273 | ₩35,473 | ₩34,925 | ₩35,380 | +0.30% | 277.4만 |
|---|
| 2026.08.24 | ₩35,058 | ₩35,286 | ₩35,005 | ₩35,139 | +0.23% | 146.9만 |
|---|
| 2026.08.21 | ₩35,380 | ₩35,380 | ₩34,885 | ₩34,992 | -1.10% | 202.9만 |
|---|
| 2026.08.20 | ₩35,339 | ₩35,366 | ₩35,058 | ₩35,152 | -0.53% | 173.7만 |
|---|
| 2026.08.19 | ₩35,527 | ₩35,567 | ₩35,166 | ₩35,380 | -0.41% | 219.5만 |
|---|
| 2026.08.18 | ₩35,299 | ₩35,527 | ₩35,099 | ₩35,380 | +0.23% | 173.6만 |
|---|
| 2026.08.17 | ₩35,259 | ₩35,447 | ₩35,072 | ₩35,433 | +0.49% | 249.4만 |
|---|
| 2026.08.14 | ₩35,393 | ₩35,647 | ₩35,246 | ₩35,393 | 0.00% | 162.8만 |
|---|
| 2026.08.13 | ₩35,420 | ₩35,861 | ₩35,259 | ₩35,433 | +0.04% | 194.4만 |
|---|
| 2026.08.12 | ₩35,099 | ₩35,339 | ₩34,965 | ₩35,206 | +0.30% | 161.9만 |
|---|
| 2026.08.11 | ₩35,192 | ₩35,406 | ₩34,938 | ₩35,018 | -0.49% | 182.1만 |
|---|
| 2026.08.10 | ₩35,594 | ₩35,848 | ₩35,125 | ₩35,339 | -0.71% | 265.7만 |
|---|
| 2026.08.07 | ₩35,875 | ₩36,049 | ₩35,460 | ₩35,794 | -0.22% | 261.7만 |
|---|
| 2026.08.06 | ₩36,798 | ₩36,972 | ₩35,594 | ₩35,741 | -2.87% | 500.8만 |
|---|
| 2026.08.05 | ₩36,865 | ₩37,039 | ₩36,423 | ₩36,611 | -0.69% | 373.1만 |
|---|
| 2026.08.04 | ₩37,320 | ₩37,373 | ₩36,731 | ₩36,811 | -1.36% | 700만 |
|---|
| 2026.08.03 | ₩38,310 | ₩38,618 | ₩37,454 | ₩37,480 | -2.17% | 332.4만 |
|---|
| 2026.07.31 | ₩38,484 | ₩38,792 | ₩37,962 | ₩38,297 | -0.49% | 319.6만 |
|---|
| 2026.07.30 | ₩39,247 | ₩39,247 | ₩37,882 | ₩38,725 | -1.33% | 333.6만 |
|---|
| 2026.07.29 | ₩38,912 | ₩39,073 | ₩38,390 | ₩38,604 | -0.79% | 262만 |
|---|
| 2026.07.28 | ₩39,648 | ₩39,648 | ₩38,859 | ₩38,912 | -1.86% | 174.7만 |
|---|
| 2026.07.27 | ₩39,193 | ₩39,769 | ₩38,939 | ₩39,447 | +0.65% | 170.6만 |
|---|
| 2026.07.24 | ₩38,872 | ₩39,381 | ₩38,698 | ₩39,220 | +0.90% | 205.1만 |
|---|
| 2026.07.23 | ₩39,153 | ₩39,260 | ₩38,524 | ₩38,671 | -1.23% | 239.9만 |
|---|
| 2026.07.22 | ₩40,023 | ₩40,023 | ₩39,180 | ₩39,314 | -1.77% | 189.1만 |
|---|
| 2026.07.21 | ₩39,889 | ₩39,956 | ₩39,474 | ₩39,916 | +0.07% | 223.8만 |
|---|
| 2026.07.20 | ₩39,662 | ₩40,036 | ₩39,528 | ₩39,728 | +0.17% | 273.1만 |
|---|
| 2026.07.17 | ₩39,608 | ₩39,889 | ₩39,100 | ₩39,635 | +0.07% | 368.7만 |
|---|
| 2026.07.16 | ₩38,350 | ₩39,474 | ₩38,310 | ₩39,447 | +2.86% | 293.9만 |
|---|
| 2026.07.15 | ₩38,538 | ₩38,792 | ₩37,976 | ₩38,203 | -0.87% | 433.8만 |
|---|
| 2026.07.14 | ₩38,243 | ₩38,631 | ₩38,176 | ₩38,390 | +0.38% | 244.1만 |
|---|
| 2026.07.13 | ₩37,909 | ₩38,176 | ₩37,855 | ₩38,069 | +0.42% | 172.2만 |
|---|
| 2026.07.10 | ₩37,895 | ₩37,895 | ₩37,521 | ₩37,842 | -0.14% | 131.6만 |
|---|
| 2026.07.09 | ₩38,083 | ₩38,096 | ₩37,654 | ₩37,708 | -0.98% | 285.3만 |
|---|
| 2026.07.08 | ₩38,444 | ₩38,578 | ₩38,109 | ₩38,350 | -0.24% | 167.5만 |
|---|
| 2026.07.07 | ₩38,444 | ₩38,939 | ₩38,377 | ₩38,604 | +0.42% | 301.3만 |
|---|
| 2026.07.06 | ₩38,364 | ₩38,524 | ₩37,976 | ₩38,109 | -0.66% | 383.4만 |
|---|
| 2026.07.02 | ₩38,029 | ₩38,404 | ₩38,029 | ₩38,377 | +0.91% | 153.7만 |
|---|
| 2026.07.01 | ₩38,002 | ₩38,096 | ₩37,681 | ₩37,882 | -0.32% | 208만 |
|---|
| 2026.06.30 | ₩38,979 | ₩39,140 | ₩37,962 | ₩37,976 | -2.57% | 700.5만 |
|---|
| 2026.06.29 | ₩38,350 | ₩38,765 | ₩38,350 | ₩38,671 | +0.84% | 223.4만 |
|---|
| 2026.06.26 | ₩39,059 | ₩39,247 | ₩38,712 | ₩39,113 | +0.14% | 339.8만 |
|---|
| 2026.06.25 | ₩38,578 | ₩38,993 | ₩38,390 | ₩38,819 | +0.62% | 137.5만 |
|---|
| 2026.06.24 | ₩38,551 | ₩38,872 | ₩38,417 | ₩38,604 | +0.14% | 197.2만 |
|---|
| 2026.06.23 | ₩37,574 | ₩38,337 | ₩37,574 | ₩38,297 | +1.92% | 261.5만 |
|---|
| 2026.06.22 | ₩37,427 | ₩37,802 | ₩37,333 | ₩37,387 | -0.11% | 186.7만 |
|---|
| 2026.06.18 | ₩38,069 | ₩38,123 | ₩37,253 | ₩37,347 | -1.90% | 666.8만 |
|---|
| 2026.06.17 | ₩38,150 | ₩38,658 | ₩37,601 | ₩37,775 | -0.98% | 205.7만 |
|---|
| 2026.06.16 | ₩38,631 | ₩38,859 | ₩38,243 | ₩38,524 | -0.28% | 133만 |
|---|
| 2026.06.15 | ₩39,033 | ₩39,126 | ₩38,404 | ₩38,578 | -1.17% | 192.8만 |
|---|
| 2026.06.12 | ₩39,073 | ₩39,340 | ₩38,792 | ₩39,100 | +0.07% | 348.8만 |
|---|
| 2026.06.11 | ₩38,952 | ₩39,287 | ₩38,792 | ₩38,859 | -0.24% | 171.2만 |
|---|
| 2026.06.10 | ₩38,484 | ₩39,193 | ₩38,323 | ₩38,591 | +0.28% | 204.6만 |
|---|
| 2026.06.09 | ₩37,467 | ₩38,578 | ₩37,454 | ₩38,404 | +2.50% | 249.2만 |
|---|
| 2026.06.08 | ₩37,012 | ₩37,467 | ₩36,945 | ₩37,307 | +0.80% | 250.5만 |
|---|
| 2026.06.05 | ₩36,571 | ₩37,373 | ₩36,571 | ₩37,052 | +1.32% | 141.6만 |
|---|
| 2026.06.04 | ₩36,356 | ₩36,611 | ₩36,236 | ₩36,517 | +0.44% | 135.6만 |
|---|
| 2026.06.03 | ₩35,915 | ₩36,290 | ₩35,888 | ₩35,915 | 0.00% | 123.6만 |
|---|
| 2026.06.02 | ₩35,982 | ₩36,490 | ₩35,701 | ₩36,116 | +0.37% | 130.1만 |
|---|
| 2026.06.01 | ₩36,463 | ₩36,571 | ₩36,009 | ₩36,022 | -1.21% | 177.2만 |
|---|
| 2026.05.29 | ₩36,744 | ₩36,878 | ₩36,530 | ₩36,691 | -0.15% | 257.9만 |
|---|
| 2026.05.28 | ₩36,785 | ₩36,878 | ₩36,477 | ₩36,785 | 0.00% | 118.8만 |
|---|
| 2026.05.27 | ₩36,731 | ₩36,905 | ₩36,477 | ₩36,838 | +0.29% | 157.8만 |
|---|
| 2026.05.26 | ₩36,263 | ₩36,838 | ₩36,116 | ₩36,731 | +1.29% | 190.1만 |
|---|
| 2026.05.22 | ₩36,022 | ₩36,236 | ₩35,875 | ₩36,169 | +0.41% | 133.1만 |
|---|
| 2026.05.21 | ₩35,366 | ₩36,142 | ₩34,911 | ₩35,955 | +1.66% | 185.7만 |
|---|
| 2026.05.20 | ₩35,018 | ₩35,513 | ₩34,777 | ₩35,487 | +1.34% | 112.9만 |
|---|
| 2026.05.19 | ₩34,711 | ₩35,018 | ₩34,590 | ₩35,018 | +0.89% | 226만 |
|---|
| 2026.05.18 | ₩34,844 | ₩35,273 | ₩34,724 | ₩34,831 | -0.04% | 195.8만 |
|---|
| 2026.05.15 | ₩35,085 | ₩35,125 | ₩34,670 | ₩34,697 | -1.11% | 220.9만 |
|---|
| 2026.05.14 | ₩35,259 | ₩35,420 | ₩34,844 | ₩35,085 | -0.49% | 235.2만 |
|---|
| 2026.05.13 | ₩35,567 | ₩35,620 | ₩34,898 | ₩35,072 | -1.39% | 221.1만 |
|---|
| 2026.05.12 | ₩35,794 | ₩35,968 | ₩35,353 | ₩35,808 | +0.04% | 286.3만 |
|---|
| 2026.05.11 | ₩35,794 | ₩35,861 | ₩35,487 | ₩35,687 | -0.30% | 132.9만 |
|---|
| 2026.05.08 | ₩35,794 | ₩35,861 | ₩35,527 | ₩35,634 | -0.45% | 160.6만 |
|---|
| 2026.05.07 | ₩35,714 | ₩35,794 | ₩35,286 | ₩35,754 | +0.11% | 471.5만 |
|---|
| 2026.05.06 | ₩35,661 | ₩35,848 | ₩35,607 | ₩35,661 | 0.00% | 236.1만 |
|---|
| 2026.05.05 | ₩35,152 | ₩35,661 | ₩35,045 | ₩35,433 | +0.80% | 165만 |
|---|
| 2026.05.04 | ₩35,018 | ₩35,393 | ₩34,938 | ₩35,099 | +0.23% | 167.6만 |
|---|
| 2026.05.01 | ₩35,166 | ₩35,513 | ₩34,911 | ₩35,246 | +0.23% | 196.9만 |
|---|
| 2026.04.30 | ₩34,791 | ₩35,192 | ₩34,617 | ₩35,005 | +0.62% | 192.5만 |
|---|
| 2026.04.29 | ₩35,500 | ₩35,634 | ₩34,376 | ₩34,858 | -1.81% | 276.1만 |
|---|
| 2026.04.28 | ₩35,326 | ₩35,380 | ₩34,764 | ₩34,992 | -0.95% | 456.6만 |
|---|
| 2026.04.27 | ₩34,791 | ₩35,192 | ₩34,791 | ₩34,938 | +0.42% | 157.3만 |
|---|
| 2026.04.24 | ₩34,697 | ₩35,072 | ₩34,657 | ₩34,751 | +0.15% | 219.3만 |
|---|
| 2026.04.23 | ₩34,523 | ₩34,844 | ₩34,389 | ₩34,831 | +0.89% | 182.7만 |
|---|
| 2026.04.22 | ₩35,058 | ₩35,058 | ₩34,135 | ₩34,269 | -2.25% | 190.5만 |
|---|
| 2026.04.21 | ₩35,380 | ₩35,460 | ₩34,871 | ₩35,005 | -1.06% | 156.7만 |
|---|
| 2026.04.20 | ₩35,674 | ₩35,888 | ₩35,339 | ₩35,420 | -0.71% | 181.9만 |
|---|
| 2026.04.17 | ₩34,898 | ₩35,781 | ₩34,804 | ₩35,754 | +2.45% | 194.1만 |
|---|
| 2026.04.16 | ₩34,430 | ₩34,818 | ₩34,430 | ₩34,777 | +1.01% | 165.3만 |
|---|
| 2026.04.15 | ₩34,242 | ₩34,510 | ₩34,055 | ₩34,483 | +0.70% | 167.7만 |
|---|
| 2026.04.14 | ₩33,787 | ₩34,349 | ₩33,627 | ₩34,323 | +1.58% | 211만 |
|---|
| 2026.04.13 | ₩34,055 | ₩34,282 | ₩33,774 | ₩33,948 | -0.31% | 176.7만 |
|---|
| 2026.04.10 | ₩33,814 | ₩34,256 | ₩33,694 | ₩34,122 | +0.91% | 182.6만 |
|---|
| 2026.04.09 | ₩33,158 | ₩33,975 | ₩33,158 | ₩33,761 | +1.82% | 142.6만 |
|---|
| 2026.04.08 | ₩33,787 | ₩33,881 | ₩33,546 | ₩33,640 | -0.44% | 215.6만 |
|---|
| 2026.04.07 | ₩32,918 | ₩33,332 | ₩32,864 | ₩33,306 | +1.18% | 120.4만 |
|---|
| 2026.04.06 | ₩32,944 | ₩33,212 | ₩32,650 | ₩32,904 | -0.12% | 129.1만 |
|---|
| 2026.04.02 | ₩32,690 | ₩33,078 | ₩32,449 | ₩33,025 | +1.02% | 128.8만 |
|---|
| 2026.04.01 | ₩32,516 | ₩32,891 | ₩32,516 | ₩32,663 | +0.45% | 167만 |
|---|
| 2026.03.31 | ₩33,025 | ₩33,306 | ₩32,543 | ₩32,851 | -0.53% | 197.7만 |
|---|
| 2026.03.30 | ₩32,583 | ₩32,931 | ₩32,449 | ₩32,717 | +0.41% | 135.6만 |
|---|
| 2026.03.27 | ₩32,489 | ₩32,570 | ₩32,235 | ₩32,315 | -0.54% | 113만 |
|---|
| 2026.03.26 | ₩32,422 | ₩32,797 | ₩32,235 | ₩32,476 | +0.17% | 101.7만 |
|---|
| 2026.03.25 | ₩32,904 | ₩32,931 | ₩32,436 | ₩32,463 | -1.34% | 130.4만 |
|---|
| 2026.03.24 | ₩32,703 | ₩33,172 | ₩32,543 | ₩32,744 | +0.12% | 155.1만 |
|---|
| 2026.03.23 | ₩33,587 | ₩33,600 | ₩32,891 | ₩32,958 | -1.87% | 190.8만 |
|---|
| 2026.03.20 | ₩34,001 | ₩34,001 | ₩32,730 | ₩32,918 | -3.19% | 255.5만 |
|---|
| 2026.03.19 | ₩33,774 | ₩34,028 | ₩33,613 | ₩33,908 | +0.40% | 140.7만 |
|---|
| 2026.03.18 | ₩34,149 | ₩34,215 | ₩33,680 | ₩33,787 | -1.06% | 180.3만 |
|---|
| 2026.03.17 | ₩34,416 | ₩34,470 | ₩34,242 | ₩34,296 | -0.35% | 221.5만 |
|---|
| 2026.03.16 | ₩33,975 | ₩34,456 | ₩33,787 | ₩34,135 | +0.47% | 153만 |
|---|
| 2026.03.13 | ₩34,269 | ₩34,537 | ₩33,038 | ₩33,640 | -1.84% | 272.6만 |
|---|
| 2026.03.12 | ₩34,496 | ₩34,577 | ₩33,894 | ₩33,908 | -1.71% | 176.3만 |
|---|
| 2026.03.11 | ₩34,563 | ₩34,724 | ₩34,376 | ₩34,724 | +0.46% | 183.4만 |
|---|
| 2026.03.10 | ₩34,376 | ₩35,058 | ₩34,269 | ₩34,657 | +0.82% | 162.3만 |
|---|
| 2026.03.09 | ₩34,149 | ₩34,577 | ₩33,787 | ₩34,537 | +1.14% | 213.4만 |
|---|
| 2026.03.06 | ₩34,336 | ₩34,523 | ₩34,149 | ₩34,483 | +0.43% | 154만 |
|---|
| 2026.03.05 | ₩34,430 | ₩34,684 | ₩34,323 | ₩34,604 | +0.51% | 185.2만 |
|---|
| 2026.03.04 | ₩34,657 | ₩34,898 | ₩34,403 | ₩34,657 | 0.00% | 139.2만 |
|---|
| 2026.03.03 | ₩34,550 | ₩35,032 | ₩34,189 | ₩34,818 | +0.77% | 124만 |
|---|
| 2026.03.02 | ₩34,764 | ₩35,299 | ₩34,510 | ₩35,045 | +0.81% | 113.4만 |
|---|
| 2026.02.27 | ₩34,737 | ₩35,166 | ₩34,711 | ₩34,858 | +0.35% | 280.7만 |
|---|
| 2026.02.26 | ₩34,925 | ₩35,206 | ₩34,791 | ₩34,885 | -0.11% | 261.6만 |
|---|
| 2026.02.25 | ₩34,898 | ₩35,018 | ₩34,550 | ₩34,737 | -0.46% | 313.4만 |
|---|
| 2026.02.24 | ₩35,085 | ₩35,192 | ₩34,670 | ₩34,804 | -0.80% | 222.8만 |
|---|
| 2026.02.23 | ₩34,871 | ₩35,125 | ₩34,537 | ₩35,112 | +0.69% | 261만 |
|---|
| 2026.02.20 | ₩34,149 | ₩34,751 | ₩34,135 | ₩34,724 | +1.68% | 151.1만 |
|---|
| 2026.02.19 | ₩34,082 | ₩34,323 | ₩33,841 | ₩34,229 | +0.43% | 153.4만 |
|---|
| 2026.02.18 | ₩34,563 | ₩34,563 | ₩33,894 | ₩34,001 | -1.63% | 210.6만 |
|---|
| 2026.02.17 | ₩33,453 | ₩34,965 | ₩33,453 | ₩34,537 | +3.24% | 319.4만 |
|---|
| 2026.02.13 | ₩33,065 | ₩33,600 | ₩33,038 | ₩33,493 | +1.30% | 224.7만 |
|---|
| 2026.02.12 | ₩33,587 | ₩33,587 | ₩32,677 | ₩32,864 | -2.15% | 244.5만 |
|---|
| 2026.02.11 | ₩33,640 | ₩33,707 | ₩33,025 | ₩33,038 | -1.79% | 174.3만 |
|---|
| 2026.02.10 | ₩33,118 | ₩33,600 | ₩32,623 | ₩33,506 | +1.17% | 115.4만 |
|---|
| 2026.02.09 | ₩33,252 | ₩33,359 | ₩32,891 | ₩33,025 | -0.68% | 208.2만 |
|---|
| 2026.02.06 | ₩33,225 | ₩33,439 | ₩32,984 | ₩33,279 | +0.16% | 156.7만 |
|---|
| 2026.02.05 | ₩32,623 | ₩33,078 | ₩32,329 | ₩33,038 | +1.27% | 210.1만 |
|---|
| 2026.02.04 | ₩31,967 | ₩32,476 | ₩31,780 | ₩32,396 | +1.34% | 156.3만 |
|---|
| 2026.02.03 | ₩31,526 | ₩31,901 | ₩31,298 | ₩31,620 | +0.30% | 148.7만 |
|---|
| 2026.02.02 | ₩31,553 | ₩31,700 | ₩31,178 | ₩31,579 | +0.08% | 154만 |
|---|
| 2026.01.30 | ₩31,017 | ₩31,593 | ₩30,897 | ₩31,432 | +1.34% | 184.1만 |
|---|
| 2026.01.29 | ₩30,536 | ₩31,165 | ₩30,295 | ₩31,138 | +1.97% | 180.7만 |
|---|
| 2026.01.28 | ₩30,870 | ₩31,017 | ₩30,215 | ₩30,348 | -1.69% | 155.6만 |
|---|
| 2026.01.27 | ₩30,870 | ₩30,897 | ₩30,496 | ₩30,897 | +0.09% | 108.8만 |
|---|
| 2026.01.26 | ₩31,058 | ₩31,165 | ₩30,817 | ₩30,870 | -0.60% | 166.4만 |
|---|
| 2026.01.23 | ₩30,937 | ₩31,138 | ₩30,696 | ₩30,964 | +0.09% | 143.6만 |
|---|
| 2026.01.22 | ₩31,512 | ₩31,780 | ₩31,017 | ₩31,124 | -1.23% | 155.2만 |
|---|
| 2026.01.21 | ₩31,713 | ₩31,780 | ₩31,231 | ₩31,512 | -0.63% | 135.8만 |
|---|
| 2026.01.20 | ₩31,258 | ₩31,727 | ₩31,218 | ₩31,512 | +0.81% | 230.2만 |
|---|
| 2026.01.16 | ₩31,098 | ₩31,753 | ₩30,857 | ₩31,620 | +1.68% | 175.7만 |
|---|
| 2026.01.15 | ₩31,325 | ₩31,566 | ₩31,191 | ₩31,231 | -0.30% | 213.9만 |
|---|
| 2026.01.14 | ₩31,379 | ₩31,539 | ₩31,138 | ₩31,285 | -0.30% | 142.1만 |
|---|
| 2026.01.13 | ₩31,178 | ₩31,553 | ₩31,071 | ₩31,352 | +0.56% | 192.1만 |
|---|
| 2026.01.12 | ₩31,151 | ₩31,446 | ₩30,950 | ₩31,272 | +0.39% | 298.9만 |
|---|
| 2026.01.09 | ₩31,767 | ₩32,115 | ₩31,165 | ₩31,285 | -1.52% | 251.3만 |
|---|
| 2026.01.08 | ₩32,235 | ₩32,784 | ₩32,008 | ₩32,610 | +1.16% | 331.5만 |
|---|
| 2026.01.07 | ₩32,195 | ₩32,329 | ₩32,008 | ₩32,302 | +0.33% | 221.2만 |
|---|
| 2026.01.06 | ₩31,553 | ₩32,061 | ₩31,432 | ₩32,034 | +1.53% | 234.5만 |
|---|
| 2026.01.05 | ₩31,686 | ₩32,008 | ₩31,258 | ₩31,753 | +0.21% | 248.1만 |
|---|
| 2026.01.02 | ₩31,967 | ₩32,061 | ₩31,446 | ₩31,860 | -0.33% | 174만 |
|---|
| 2025.12.31 | ₩32,275 | ₩32,382 | ₩32,021 | ₩32,074 | -0.62% | 154.1만 |
|---|
| 2025.12.30 | ₩32,222 | ₩32,342 | ₩32,141 | ₩32,208 | -0.04% | 165.1만 |
|---|
| 2025.12.29 | ₩32,356 | ₩32,396 | ₩32,061 | ₩32,141 | -0.66% | 123.2만 |
|---|
| 2025.12.26 | ₩32,074 | ₩32,289 | ₩32,008 | ₩32,248 | +0.54% | 109.5만 |
|---|
| 2025.12.24 | ₩31,847 | ₩32,235 | ₩31,834 | ₩32,155 | +0.97% | 52.4만 |
|---|
| 2025.12.23 | ₩31,941 | ₩31,967 | ₩31,727 | ₩31,767 | -0.54% | 168만 |
|---|
| 2025.12.22 | ₩31,686 | ₩32,088 | ₩31,673 | ₩31,994 | +0.97% | 187.7만 |
|---|
| 2025.12.19 | ₩31,539 | ₩31,807 | ₩31,405 | ₩31,780 | +0.76% | 569만 |
|---|
| 2025.12.18 | ₩32,048 | ₩32,048 | ₩31,660 | ₩31,673 | -1.17% | 214.8만 |
|---|
| 2025.12.17 | ₩31,352 | ₩32,034 | ₩31,352 | ₩31,834 | +1.54% | 172만 |
|---|
| 2025.12.16 | ₩31,713 | ₩31,740 | ₩31,178 | ₩31,405 | -0.97% | 213.7만 |
|---|
| 2025.12.15 | ₩31,379 | ₩31,660 | ₩31,191 | ₩31,606 | +0.72% | 162.3만 |
|---|
| 2025.12.12 | ₩31,031 | ₩31,339 | ₩30,924 | ₩31,231 | +0.65% | 161.5만 |
|---|
| 2025.12.11 | ₩30,643 | ₩31,098 | ₩30,482 | ₩30,897 | +0.83% | 287.6만 |
|---|
| 2025.12.10 | ₩30,375 | ₩30,710 | ₩30,241 | ₩30,482 | +0.35% | 211만 |
|---|
| 2025.12.09 | ₩29,773 | ₩30,562 | ₩29,760 | ₩30,281 | +1.71% | 244.2만 |
|---|
| 2025.12.08 | ₩30,188 | ₩30,281 | ₩29,572 | ₩29,653 | -1.77% | 217.6만 |
|---|
| 2025.12.05 | ₩30,107 | ₩30,549 | ₩30,081 | ₩30,295 | +0.62% | 177.2만 |
|---|
| 2025.12.04 | ₩30,335 | ₩30,429 | ₩30,201 | ₩30,268 | -0.22% | 199.1만 |
|---|
| 2025.12.03 | ₩30,335 | ₩30,469 | ₩30,094 | ₩30,348 | +0.04% | 159.1만 |
|---|
| 2025.12.02 | ₩30,817 | ₩30,977 | ₩30,228 | ₩30,228 | -1.91% | 241.4만 |
|---|
| 2025.12.01 | ₩30,696 | ₩30,977 | ₩30,375 | ₩30,696 | 0.00% | 133.6만 |
|---|
| 2025.11.28 | ₩30,777 | ₩31,044 | ₩30,589 | ₩30,964 | +0.61% | 66.6만 |
|---|
| 2025.11.26 | ₩30,616 | ₩30,977 | ₩30,536 | ₩30,870 | +0.83% | 118.9만 |
|---|
| 2025.11.25 | ₩30,576 | ₩31,111 | ₩30,576 | ₩30,803 | +0.74% | 162.2만 |
|---|
| 2025.11.24 | ₩30,496 | ₩30,723 | ₩30,174 | ₩30,496 | 0.00% | 114.1만 |
|---|
| 2025.11.21 | ₩29,987 | ₩30,616 | ₩29,746 | ₩30,603 | +2.05% | 151.4만 |
|---|
| 2025.11.20 | ₩29,693 | ₩30,014 | ₩29,612 | ₩29,693 | 0.00% | 144.4만 |
|---|
| 2025.11.19 | ₩29,867 | ₩29,934 | ₩29,398 | ₩29,532 | -1.12% | 181.4만 |
|---|
| 2025.11.18 | ₩29,452 | ₩29,907 | ₩29,291 | ₩29,760 | +1.04% | 140만 |
|---|
| 2025.11.17 | ₩30,268 | ₩30,268 | ₩29,398 | ₩29,438 | -2.74% | 219.8만 |
|---|
| 2025.11.14 | ₩30,255 | ₩30,268 | ₩29,826 | ₩30,121 | -0.44% | 131.1만 |
|---|
| 2025.11.13 | ₩30,054 | ₩30,509 | ₩30,014 | ₩30,107 | +0.18% | 135.6만 |
|---|
| 2025.11.12 | ₩30,415 | ₩30,576 | ₩30,201 | ₩30,295 | -0.40% | 257.5만 |
|---|
| 2025.11.11 | ₩29,733 | ₩30,509 | ₩29,398 | ₩30,442 | +2.39% | 158.8만 |
|---|
| 2025.11.10 | ₩30,054 | ₩30,228 | ₩29,840 | ₩29,840 | -0.71% | 166.4만 |
|---|
| 2025.11.07 | ₩29,545 | ₩30,107 | ₩29,465 | ₩30,094 | +1.86% | 146.6만 |
|---|
| 2025.11.06 | ₩29,372 | ₩29,559 | ₩29,131 | ₩29,465 | +0.32% | 142.1만 |
|---|
| 2025.11.05 | ₩29,626 | ₩29,706 | ₩29,171 | ₩29,479 | -0.50% | 154.6만 |
|---|
| 2025.11.04 | ₩29,545 | ₩29,626 | ₩29,037 | ₩29,532 | -0.05% | 209.9만 |
|---|
| 2025.11.03 | ₩29,358 | ₩29,586 | ₩28,957 | ₩29,532 | +0.59% | 205.1만 |
|---|
| 2025.10.31 | ₩29,345 | ₩29,960 | ₩29,077 | ₩29,626 | +0.96% | 257.4만 |
|---|
| 2025.10.30 | ₩29,947 | ₩30,201 | ₩29,251 | ₩29,305 | -2.14% | 250.3만 |
|---|
| 2025.10.29 | ₩30,067 | ₩30,335 | ₩29,586 | ₩29,773 | -0.98% | 234.4만 |
|---|
| 2025.10.28 | ₩30,843 | ₩30,843 | ₩30,054 | ₩30,281 | -1.82% | 193.3만 |
|---|
| 2025.10.27 | ₩30,817 | ₩30,924 | ₩30,482 | ₩30,763 | -0.17% | 157.3만 |
|---|
| 2025.10.24 | ₩30,870 | ₩30,991 | ₩30,616 | ₩30,656 | -0.69% | 186.4만 |
|---|
| 2025.10.23 | ₩30,884 | ₩31,017 | ₩30,482 | ₩30,696 | -0.61% | 177.6만 |
|---|
| 2025.10.22 | ₩30,736 | ₩30,950 | ₩30,415 | ₩30,950 | +0.70% | 168.9만 |
|---|
| 2025.10.21 | ₩30,522 | ₩30,870 | ₩30,255 | ₩30,589 | +0.22% | 227.8만 |
|---|
| 2025.10.20 | ₩29,987 | ₩30,228 | ₩29,733 | ₩30,174 | +0.62% | 158.2만 |
|---|
| 2025.10.17 | ₩29,358 | ₩29,960 | ₩29,224 | ₩29,867 | +1.73% | 149.8만 |
|---|
| 2025.10.16 | ₩29,733 | ₩29,773 | ₩29,104 | ₩29,438 | -0.99% | 264.2만 |
|---|
| 2025.10.15 | ₩29,224 | ₩29,773 | ₩29,171 | ₩29,639 | +1.42% | 204.7만 |
|---|
| 2025.10.14 | ₩28,836 | ₩29,251 | ₩28,636 | ₩29,184 | +1.21% | 184.7만 |
|---|
| 2025.10.13 | ₩28,702 | ₩29,091 | ₩28,609 | ₩28,983 | +0.98% | 134.4만 |
|---|
| 2025.10.10 | ₩29,372 | ₩29,572 | ₩28,542 | ₩28,542 | -2.82% | 307.7만 |
|---|
| 2025.10.09 | ₩29,278 | ₩29,626 | ₩29,211 | ₩29,412 | +0.46% | 136.2만 |
|---|
| 2025.10.08 | ₩29,586 | ₩29,934 | ₩29,372 | ₩29,840 | +0.86% | 144.3만 |
|---|
| 2025.10.07 | ₩29,746 | ₩29,934 | ₩29,438 | ₩29,586 | -0.54% | 159.3만 |
|---|
| 2025.10.06 | ₩29,693 | ₩30,081 | ₩29,479 | ₩29,826 | +0.45% | 206만 |
|---|
| 2025.10.03 | ₩29,545 | ₩29,987 | ₩29,438 | ₩29,693 | +0.50% | 186.2만 |
|---|
| 2025.10.02 | ₩29,519 | ₩29,693 | ₩29,264 | ₩29,425 | -0.32% | 134.4만 |
|---|
| 2025.10.01 | ₩29,773 | ₩30,014 | ₩29,345 | ₩29,679 | -0.31% | 210.5만 |
|---|
| 2025.09.30 | ₩29,505 | ₩29,893 | ₩29,385 | ₩29,840 | +1.13% | 148.8만 |
|---|
| 2025.09.29 | ₩29,612 | ₩29,626 | ₩29,318 | ₩29,479 | -0.45% | 112.2만 |
|---|
| 2025.09.26 | ₩29,465 | ₩29,719 | ₩29,385 | ₩29,639 | +0.59% | 202.8만 |
|---|
| 2025.09.25 | ₩29,666 | ₩29,853 | ₩29,412 | ₩29,438 | -0.77% | 238.4만 |
|---|
| 2025.09.24 | ₩29,626 | ₩29,813 | ₩29,492 | ₩29,612 | -0.05% | 237.2만 |
|---|
| 2025.09.23 | ₩29,492 | ₩29,786 | ₩29,492 | ₩29,693 | +0.68% | 219만 |
|---|
| 2025.09.22 | ₩29,733 | ₩29,773 | ₩29,305 | ₩29,545 | -0.63% | 160.2만 |
|---|
| 2025.09.19 | ₩29,733 | ₩29,840 | ₩29,505 | ₩29,679 | -0.18% | 316.8만 |
|---|
| 2025.09.18 | ₩29,479 | ₩29,840 | ₩29,479 | ₩29,746 | +0.91% | 247.6만 |
|---|
| 2025.09.17 | ₩29,653 | ₩30,094 | ₩29,438 | ₩29,479 | -0.59% | 215.6만 |
|---|
| 2025.09.16 | ₩29,907 | ₩30,094 | ₩29,532 | ₩29,586 | -1.07% | 229.3만 |
|---|
| 2025.09.15 | ₩30,215 | ₩30,482 | ₩30,014 | ₩30,054 | -0.53% | 243.6만 |
|---|
| 2025.09.12 | ₩30,134 | ₩30,415 | ₩30,027 | ₩30,148 | +0.04% | 193.4만 |
|---|
| 2025.09.11 | ₩30,201 | ₩30,496 | ₩30,174 | ₩30,415 | +0.71% | 132.9만 |
|---|
| 2025.09.10 | ₩30,348 | ₩30,643 | ₩30,134 | ₩30,228 | -0.40% | 191.8만 |
|---|
| 2025.09.09 | ₩30,603 | ₩30,750 | ₩30,375 | ₩30,429 | -0.57% | 202.1만 |
|---|
| 2025.09.08 | ₩30,857 | ₩30,950 | ₩30,348 | ₩30,536 | -1.04% | 153.4만 |
|---|
| 2025.09.05 | ₩30,977 | ₩31,285 | ₩30,857 | ₩31,124 | +0.48% | 129.4만 |
|---|
| 2025.09.04 | ₩30,669 | ₩30,857 | ₩30,469 | ₩30,817 | +0.48% | 175.1만 |
|---|
| 2025.09.03 | ₩30,161 | ₩30,509 | ₩29,974 | ₩30,455 | +0.98% | 202.6만 |
|---|
| 2025.09.02 | ₩30,161 | ₩30,536 | ₩30,161 | ₩30,241 | +0.27% | 138만 |
|---|