시장 데이터를 불러오는 중
전체 종목
Kura Sushi USA, Inc. - Class A Common Stock 과거 주가
Kura Sushi USA, Inc. - Class A Common Stock · KRUS · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kura Sushi USA, Inc. - Class A Common Stock · KRUS · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,260 | ₩54,422 | ₩52,939 | ₩54,142 | +1.66% | 15.9만 |
| 2026.10.08 | ₩53,113 | ₩53,527 | ₩51,951 | ₩53,340 | +0.43% | 20.5만 |
| 2026.10.07 | ₩52,806 | ₩54,315 | ₩52,445 | ₩53,367 | +1.06% | 12.3만 |
| 2026.10.06 | ₩54,262 | ₩54,743 | ₩51,697 | ₩53,514 | -1.38% | 43.9만 |
| 2026.10.05 | ₩55,798 | ₩55,798 | ₩52,539 | ₩53,928 | -3.35% | 39만 |
| 2026.10.02 | ₩56,025 | ₩56,092 | ₩53,888 | ₩55,477 | -0.98% | 22.1만 |
| 2026.10.01 | ₩54,676 | ₩55,558 | ₩54,269 | ₩55,290 | +1.12% | 25.7만 |
| 2026.09.30 | ₩52,325 | ₩55,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,516 |
| +4.19% |
| 38.4만 |
| 2026.09.29 | ₩52,004 | ₩53,273 | ₩51,724 | ₩52,325 | +0.62% | 20.6만 |
|---|
| 2026.09.28 | ₩51,937 | ₩53,801 | ₩50,896 | ₩51,857 | -0.15% | 21.8만 |
|---|
| 2026.09.25 | ₩52,418 | ₩52,652 | ₩49,466 | ₩51,978 | -0.84% | 30.3만 |
|---|
| 2026.09.24 | ₩49,573 | ₩52,165 | ₩49,119 | ₩51,978 | +4.85% | 26.6만 |
|---|
| 2026.09.23 | ₩50,081 | ₩50,375 | ₩48,478 | ₩49,693 | -0.77% | 18.4만 |
|---|
| 2026.09.22 | ₩49,039 | ₩50,882 | ₩48,237 | ₩49,894 | +1.74% | 34만 |
|---|
| 2026.09.21 | ₩47,115 | ₩47,836 | ₩46,125 | ₩47,730 | +1.30% | 20.8만 |
|---|
| 2026.09.18 | ₩45,472 | ₩46,728 | ₩45,376 | ₩46,420 | +2.09% | 30.7만 |
|---|
| 2026.09.17 | ₩48,064 | ₩48,838 | ₩46,113 | ₩46,113 | -4.06% | 27.5만 |
|---|
| 2026.09.16 | ₩47,436 | ₩48,424 | ₩46,794 | ₩47,262 | -0.37% | 39.4만 |
|---|
| 2026.09.15 | ₩54,783 | ₩54,836 | ₩47,002 | ₩47,396 | -13.48% | 52.6만 |
|---|
| 2026.09.14 | ₩54,502 | ₩56,025 | ₩54,289 | ₩55,117 | +1.13% | 14만 |
|---|
| 2026.09.11 | ₩55,357 | ₩55,958 | ₩54,322 | ₩54,502 | -1.54% | 19.5만 |
|---|
| 2026.09.10 | ₩56,105 | ₩56,406 | ₩54,756 | ₩54,943 | -2.07% | 18.9만 |
|---|
| 2026.09.09 | ₩58,911 | ₩58,911 | ₩56,132 | ₩56,199 | -4.60% | 25.9만 |
|---|
| 2026.09.08 | ₩58,924 | ₩61,288 | ₩58,777 | ₩59,251 | +0.56% | 15.5만 |
|---|
| 2026.09.04 | ₩58,109 | ₩59,953 | ₩57,441 | ₩59,057 | +1.63% | 23.5만 |
|---|
| 2026.09.03 | ₩60,888 | ₩60,888 | ₩57,187 | ₩58,109 | -4.56% | 22만 |
|---|
| 2026.09.02 | ₩59,098 | ₩61,195 | ₩59,098 | ₩59,993 | +1.51% | 15.1만 |
|---|
| 2026.09.01 | ₩60,433 | ₩61,449 | ₩58,777 | ₩59,017 | -2.34% | 17.2만 |
|---|
| 2026.08.31 | ₩62,931 | ₩63,159 | ₩59,953 | ₩60,994 | -3.08% | 19.3만 |
|---|
| 2026.08.28 | ₩62,237 | ₩63,873 | ₩62,143 | ₩63,399 | +1.87% | 15.4만 |
|---|
| 2026.08.27 | ₩63,332 | ₩64,120 | ₩61,246 | ₩61,809 | -2.40% | 19.6만 |
|---|
| 2026.08.26 | ₩62,811 | ₩65,005 | ₩62,250 | ₩63,118 | +0.49% | 14만 |
|---|
| 2026.08.25 | ₩66,792 | ₩66,792 | ₩62,651 | ₩62,811 | -5.96% | 17.2만 |
|---|
| 2026.08.24 | ₩65,136 | ₩66,458 | ₩64,788 | ₩66,284 | +1.76% | 15.1만 |
|---|
| 2026.08.21 | ₩65,122 | ₩65,323 | ₩63,293 | ₩64,575 | -0.84% | 15.2만 |
|---|
| 2026.08.20 | ₩66,044 | ₩66,319 | ₩64,615 | ₩65,095 | -1.44% | 11.4만 |
|---|
| 2026.08.19 | ₩66,926 | ₩69,758 | ₩66,819 | ₩67,046 | +0.18% | 12.9만 |
|---|
| 2026.08.18 | ₩67,513 | ₩69,197 | ₩66,772 | ₩66,979 | -0.79% | 12.8만 |
|---|
| 2026.08.17 | ₩69,771 | ₩70,252 | ₩67,567 | ₩67,620 | -3.08% | 13.8만 |
|---|
| 2026.08.14 | ₩70,786 | ₩71,975 | ₩70,532 | ₩70,746 | -0.06% | 14.2만 |
|---|
| 2026.08.13 | ₩69,998 | ₩71,133 | ₩68,523 | ₩70,987 | +1.41% | 20.1만 |
|---|
| 2026.08.12 | ₩66,284 | ₩70,359 | ₩65,570 | ₩70,038 | +5.66% | 15.7만 |
|---|
| 2026.08.11 | ₩65,242 | ₩66,071 | ₩64,681 | ₩65,990 | +1.15% | 11.3만 |
|---|
| 2026.08.10 | ₩65,884 | ₩65,884 | ₩62,918 | ₩64,868 | -1.54% | 10.4만 |
|---|
| 2026.08.07 | ₩64,922 | ₩65,910 | ₩64,013 | ₩65,229 | +0.47% | 12.5만 |
|---|
| 2026.08.06 | ₩65,162 | ₩66,712 | ₩64,414 | ₩64,868 | -0.45% | 15.4만 |
|---|
| 2026.08.05 | ₩65,122 | ₩66,632 | ₩64,601 | ₩65,763 | +0.98% | 16.9만 |
|---|
| 2026.08.04 | ₩63,960 | ₩65,303 | ₩63,225 | ₩64,628 | +1.04% | 16.8만 |
|---|
| 2026.08.03 | ₩61,849 | ₩63,947 | ₩61,849 | ₩63,786 | +3.13% | 13.9만 |
|---|
| 2026.07.31 | ₩62,624 | ₩64,200 | ₩60,794 | ₩61,542 | -1.73% | 20.7만 |
|---|
| 2026.07.30 | ₩64,120 | ₩64,120 | ₩61,799 | ₩62,424 | -2.65% | 20.6만 |
|---|
| 2026.07.29 | ₩64,534 | ₩67,126 | ₩63,252 | ₩63,853 | -1.06% | 19.7만 |
|---|
| 2026.07.28 | ₩62,758 | ₩65,035 | ₩61,342 | ₩64,120 | +2.17% | 19.6만 |
|---|
| 2026.07.27 | ₩59,619 | ₩63,386 | ₩59,565 | ₩62,651 | +5.09% | 25.3만 |
|---|
| 2026.07.24 | ₩60,166 | ₩60,968 | ₩58,777 | ₩59,004 | -1.93% | 24.1만 |
|---|
| 2026.07.23 | ₩59,993 | ₩60,391 | ₩58,991 | ₩60,220 | +0.38% | 23.3만 |
|---|
| 2026.07.22 | ₩60,928 | ₩61,809 | ₩59,939 | ₩60,834 | -0.15% | 22.6만 |
|---|
| 2026.07.21 | ₩58,777 | ₩62,344 | ₩57,722 | ₩61,262 | +4.23% | 33.6만 |
|---|
| 2026.07.20 | ₩62,397 | ₩63,065 | ₩57,977 | ₩59,285 | -4.99% | 42.1만 |
|---|
| 2026.07.17 | ₩63,132 | ₩64,855 | ₩62,170 | ₩62,377 | -1.20% | 17.3만 |
|---|
| 2026.07.16 | ₩63,626 | ₩65,122 | ₩62,811 | ₩63,466 | -0.25% | 23.6만 |
|---|
| 2026.07.15 | ₩67,393 | ₩69,450 | ₩63,880 | ₩64,094 | -4.90% | 31.8만 |
|---|
| 2026.07.14 | ₩68,916 | ₩68,916 | ₩67,113 | ₩68,128 | -1.14% | 32.5만 |
|---|
| 2026.07.13 | ₩69,691 | ₩71,708 | ₩64,895 | ₩68,328 | -1.96% | 47.2만 |
|---|
| 2026.07.10 | ₩69,918 | ₩70,613 | ₩67,427 | ₩68,996 | -1.32% | 33.6만 |
|---|
| 2026.07.09 | ₩72,496 | ₩72,496 | ₩69,090 | ₩69,103 | -4.68% | 40.7만 |
|---|
| 2026.07.08 | ₩62,858 | ₩72,656 | ₩62,858 | ₩71,227 | +13.31% | 94.8만 |
|---|
| 2026.07.07 | ₩75,609 | ₩77,292 | ₩70,265 | ₩70,666 | -6.54% | 62.7만 |
|---|
| 2026.07.06 | ₩76,958 | ₩77,238 | ₩72,122 | ₩74,954 | -2.60% | 28.9만 |
|---|
| 2026.07.02 | ₩77,519 | ₩79,523 | ₩74,874 | ₩76,958 | -0.72% | 42.1만 |
|---|
| 2026.07.01 | ₩76,076 | ₩78,614 | ₩75,836 | ₩77,505 | +1.88% | 23만 |
|---|
| 2026.06.30 | ₩78,988 | ₩78,988 | ₩76,236 | ₩76,891 | -2.66% | 25.8만 |
|---|
| 2026.06.29 | ₩78,467 | ₩80,444 | ₩77,746 | ₩79,482 | +1.29% | 43.9만 |
|---|
| 2026.06.26 | ₩72,964 | ₩80,685 | ₩72,964 | ₩78,975 | +8.24% | 72.4만 |
|---|
| 2026.06.25 | ₩70,265 | ₩76,130 | ₩69,464 | ₩73,298 | +4.32% | 39.6만 |
|---|
| 2026.06.24 | ₩63,492 | ₩70,586 | ₩63,159 | ₩70,319 | +10.75% | 39.9만 |
|---|
| 2026.06.23 | ₩65,844 | ₩66,672 | ₩62,210 | ₩62,865 | -4.52% | 30만 |
|---|
| 2026.06.22 | ₩66,178 | ₩66,398 | ₩64,254 | ₩65,964 | -0.32% | 27.5만 |
|---|
| 2026.06.18 | ₩66,618 | ₩68,462 | ₩66,164 | ₩66,284 | -0.50% | 27.4만 |
|---|
| 2026.06.17 | ₩68,408 | ₩69,884 | ₩65,323 | ₩65,536 | -4.20% | 40.7만 |
|---|
| 2026.06.16 | ₩66,859 | ₩73,765 | ₩66,792 | ₩68,582 | +2.58% | 85.2만 |
|---|
| 2026.06.15 | ₩65,456 | ₩69,317 | ₩65,456 | ₩67,206 | +2.67% | 53.8만 |
|---|
| 2026.06.12 | ₩62,624 | ₩65,803 | ₩62,557 | ₩65,429 | +4.48% | 56.1만 |
|---|
| 2026.06.11 | ₩59,057 | ₩63,439 | ₩58,724 | ₩62,010 | +5.00% | 64.6만 |
|---|
| 2026.06.10 | ₩59,164 | ₩61,716 | ₩59,164 | ₩59,311 | +0.25% | 45.3만 |
|---|
| 2026.06.09 | ₩59,418 | ₩61,068 | ₩57,748 | ₩59,258 | -0.27% | 47.1만 |
|---|
| 2026.06.08 | ₩61,288 | ₩62,544 | ₩59,672 | ₩59,792 | -2.44% | 48.3만 |
|---|
| 2026.06.05 | ₩61,449 | ₩63,626 | ₩59,872 | ₩60,888 | -0.91% | 38.5만 |
|---|
| 2026.06.04 | ₩59,659 | ₩62,557 | ₩59,325 | ₩61,141 | +2.49% | 49.9만 |
|---|
| 2026.06.03 | ₩62,264 | ₩62,264 | ₩57,441 | ₩58,977 | -5.28% | 82.6만 |
|---|
| 2026.06.02 | ₩68,128 | ₩68,235 | ₩60,928 | ₩62,264 | -8.61% | 63.7만 |
|---|
| 2026.06.01 | ₩75,194 | ₩76,210 | ₩68,876 | ₩69,464 | -7.62% | 82만 |
|---|
| 2026.05.29 | ₩76,504 | ₩77,679 | ₩75,061 | ₩75,061 | -1.89% | 17.7만 |
|---|
| 2026.05.28 | ₩75,622 | ₩77,091 | ₩74,193 | ₩76,504 | +1.17% | 16.4만 |
|---|
| 2026.05.27 | ₩74,807 | ₩78,587 | ₩74,273 | ₩75,622 | +1.09% | 24.6만 |
|---|
| 2026.05.26 | ₩73,124 | ₩75,341 | ₩71,808 | ₩75,341 | +3.03% | 22.2만 |
|---|
| 2026.05.22 | ₩72,590 | ₩73,859 | ₩71,187 | ₩72,509 | -0.11% | 18.2만 |
|---|
| 2026.05.21 | ₩73,992 | ₩74,279 | ₩70,933 | ₩72,576 | -1.91% | 25.3만 |
|---|
| 2026.05.20 | ₩71,935 | ₩73,892 | ₩70,102 | ₩73,805 | +2.60% | 26.2만 |
|---|
| 2026.05.19 | ₩68,569 | ₩75,395 | ₩66,137 | ₩71,093 | +3.68% | 51.4만 |
|---|
| 2026.05.18 | ₩70,773 | ₩72,523 | ₩67,620 | ₩68,221 | -3.61% | 33.4만 |
|---|
| 2026.05.15 | ₩63,920 | ₩68,034 | ₩63,880 | ₩67,406 | +5.45% | 24.9만 |
|---|
| 2026.05.14 | ₩67,246 | ₩68,796 | ₩64,267 | ₩64,347 | -4.31% | 30.9만 |
|---|
| 2026.05.13 | ₩69,945 | ₩70,158 | ₩64,868 | ₩66,779 | -4.53% | 54.9만 |
|---|
| 2026.05.12 | ₩74,393 | ₩75,007 | ₩69,905 | ₩70,439 | -5.32% | 28.2만 |
|---|
| 2026.05.11 | ₩76,784 | ₩78,360 | ₩73,805 | ₩74,700 | -2.71% | 28만 |
|---|
| 2026.05.08 | ₩75,221 | ₩77,384 | ₩73,778 | ₩76,544 | +1.76% | 14.4만 |
|---|
| 2026.05.07 | ₩74,179 | ₩75,221 | ₩71,654 | ₩75,208 | +1.39% | 20.1만 |
|---|
| 2026.05.06 | ₩75,061 | ₩76,130 | ₩72,696 | ₩74,299 | -1.01% | 14.7만 |
|---|
| 2026.05.05 | ₩73,137 | ₩75,916 | ₩71,613 | ₩74,166 | +1.41% | 18.3만 |
|---|
| 2026.05.04 | ₩74,941 | ₩77,893 | ₩72,135 | ₩72,175 | -3.69% | 19.2만 |
|---|
| 2026.05.01 | ₩74,673 | ₩76,170 | ₩72,362 | ₩74,954 | +0.38% | 22.7만 |
|---|
| 2026.04.30 | ₩72,950 | ₩75,168 | ₩72,716 | ₩73,565 | +0.84% | 18.1만 |
|---|
| 2026.04.29 | ₩70,813 | ₩73,458 | ₩70,800 | ₩72,162 | +1.91% | 17.2만 |
|---|
| 2026.04.28 | ₩74,072 | ₩74,400 | ₩71,127 | ₩71,548 | -3.41% | 30.4만 |
|---|
| 2026.04.27 | ₩74,927 | ₩77,379 | ₩73,925 | ₩74,059 | -1.16% | 22.2만 |
|---|
| 2026.04.24 | ₩76,450 | ₩77,412 | ₩75,208 | ₩75,635 | -1.07% | 39만 |
|---|
| 2026.04.23 | ₩79,870 | ₩80,798 | ₩76,103 | ₩76,317 | -4.45% | 35만 |
|---|
| 2026.04.22 | ₩80,097 | ₩85,761 | ₩78,240 | ₩79,870 | -0.28% | 21.2만 |
|---|
| 2026.04.21 | ₩81,807 | ₩85,781 | ₩79,816 | ₩80,097 | -2.09% | 30.3만 |
|---|
| 2026.04.20 | ₩79,336 | ₩82,334 | ₩78,766 | ₩81,540 | +2.78% | 35.1만 |
|---|
| 2026.04.17 | ₩77,465 | ₩81,593 | ₩77,465 | ₩79,589 | +2.74% | 44.9만 |
|---|
| 2026.04.16 | ₩80,818 | ₩83,730 | ₩74,393 | ₩75,849 | -6.15% | 52.9만 |
|---|
| 2026.04.15 | ₩81,820 | ₩84,839 | ₩79,349 | ₩80,150 | -2.04% | 44.6만 |
|---|
| 2026.04.14 | ₩75,315 | ₩81,673 | ₩73,832 | ₩81,179 | +7.79% | 69만 |
|---|
| 2026.04.13 | ₩72,149 | ₩76,236 | ₩72,149 | ₩74,353 | +3.05% | 52.3만 |
|---|
| 2026.04.10 | ₩77,372 | ₩78,788 | ₩71,574 | ₩73,819 | -4.59% | 51.1만 |
|---|
| 2026.04.09 | ₩77,399 | ₩82,822 | ₩77,399 | ₩77,692 | +0.38% | 51.8만 |
|---|
| 2026.04.08 | ₩93,656 | ₩98,719 | ₩79,322 | ₩80,164 | -14.41% | 141.5만 |
|---|
| 2026.04.07 | ₩96,100 | ₩99,453 | ₩92,627 | ₩97,503 | +1.46% | 41.8만 |
|---|
| 2026.04.06 | ₩91,011 | ₩99,934 | ₩91,011 | ₩96,982 | +6.56% | 56.7만 |
|---|
| 2026.04.02 | ₩89,648 | ₩93,509 | ₩88,807 | ₩91,011 | +1.52% | 24.1만 |
|---|
| 2026.04.01 | ₩94,577 | ₩95,459 | ₩91,425 | ₩92,681 | -2.01% | 14.1만 |
|---|
| 2026.03.31 | ₩88,272 | ₩94,197 | ₩87,925 | ₩93,228 | +5.61% | 16.5만 |
|---|
| 2026.03.30 | ₩88,379 | ₩90,610 | ₩85,921 | ₩86,963 | -1.60% | 31.8만 |
|---|
| 2026.03.27 | ₩88,032 | ₩89,595 | ₩83,143 | ₩88,246 | +0.24% | 44.3만 |
|---|
| 2026.03.26 | ₩88,352 | ₩91,291 | ₩87,457 | ₩89,501 | +1.30% | 24.6만 |
|---|
| 2026.03.25 | ₩86,696 | ₩89,568 | ₩84,158 | ₩89,381 | +3.10% | 28.8만 |
|---|
| 2026.03.24 | ₩79,643 | ₩87,511 | ₩79,643 | ₩85,734 | +7.65% | 43.7만 |
|---|
| 2026.03.23 | ₩76,063 | ₩82,074 | ₩76,063 | ₩80,404 | +5.71% | 30만 |
|---|
| 2026.03.20 | ₩78,147 | ₩78,774 | ₩74,106 | ₩74,700 | -4.41% | 23.7만 |
|---|
| 2026.03.19 | ₩76,089 | ₩79,676 | ₩75,488 | ₩78,841 | +3.62% | 21.1만 |
|---|
| 2026.03.18 | ₩78,267 | ₩79,002 | ₩76,383 | ₩77,051 | -1.55% | 18.7만 |
|---|
| 2026.03.17 | ₩78,334 | ₩80,431 | ₩77,819 | ₩78,641 | +0.39% | 19.4만 |
|---|
| 2026.03.16 | ₩78,080 | ₩78,801 | ₩75,922 | ₩77,332 | -0.96% | 31.9만 |
|---|
| 2026.03.13 | ₩77,973 | ₩78,668 | ₩74,820 | ₩76,931 | -1.34% | 18.1만 |
|---|
| 2026.03.12 | ₩77,025 | ₩78,080 | ₩75,265 | ₩75,876 | -1.49% | 58.2만 |
|---|
| 2026.03.11 | ₩78,200 | ₩79,763 | ₩76,904 | ₩78,815 | +0.79% | 12.6만 |
|---|
| 2026.03.10 | ₩80,618 | ₩82,902 | ₩77,710 | ₩79,149 | -1.82% | 17.6만 |
|---|
| 2026.03.09 | ₩73,712 | ₩80,765 | ₩72,308 | ₩80,765 | +9.57% | 29만 |
|---|
| 2026.03.06 | ₩84,786 | ₩84,786 | ₩75,609 | ₩77,038 | -9.14% | 37.3만 |
|---|
| 2026.03.05 | ₩89,595 | ₩90,837 | ₩83,209 | ₩85,494 | -4.58% | 17.4만 |
|---|
| 2026.03.04 | ₩92,721 | ₩92,787 | ₩89,501 | ₩89,862 | -3.08% | 16.4만 |
|---|
| 2026.03.03 | ₩91,692 | ₩93,542 | ₩86,830 | ₩92,574 | +0.96% | 17.9만 |
|---|
| 2026.03.02 | ₩91,692 | ₩95,860 | ₩89,982 | ₩95,098 | +3.72% | 18.9만 |
|---|
| 2026.02.27 | ₩92,146 | ₩94,110 | ₩90,971 | ₩94,083 | +2.10% | 11.2만 |
|---|
| 2026.02.26 | ₩93,602 | ₩96,287 | ₩91,926 | ₩94,805 | +1.28% | 14.7만 |
|---|
| 2026.02.25 | ₩92,280 | ₩95,953 | ₩90,352 | ₩93,095 | +0.88% | 13.5만 |
|---|
| 2026.02.24 | ₩94,444 | ₩94,698 | ₩90,303 | ₩91,037 | -3.61% | 18.5만 |
|---|
| 2026.02.23 | ₩95,686 | ₩96,100 | ₩92,173 | ₩95,032 | -0.68% | 19.6만 |
|---|
| 2026.02.20 | ₩92,307 | ₩97,596 | ₩91,786 | ₩96,140 | +4.15% | 22만 |
|---|
| 2026.02.19 | ₩92,467 | ₩95,326 | ₩90,837 | ₩93,415 | +1.03% | 14.1만 |
|---|
| 2026.02.18 | ₩92,173 | ₩97,637 | ₩92,173 | ₩93,188 | +1.10% | 27.4만 |
|---|
| 2026.02.17 | ₩91,452 | ₩93,348 | ₩88,700 | ₩93,348 | +2.07% | 15.8만 |
|---|
| 2026.02.13 | ₩96,020 | ₩96,555 | ₩88,246 | ₩90,810 | -5.43% | 28.4만 |
|---|
| 2026.02.12 | ₩97,810 | ₩99,440 | ₩93,809 | ₩94,604 | -3.28% | 27.4만 |
|---|
| 2026.02.11 | ₩100,054 | ₩100,829 | ₩96,488 | ₩97,610 | -2.44% | 35.5만 |
|---|
| 2026.02.10 | ₩101,457 | ₩101,804 | ₩97,824 | ₩99,467 | -1.96% | 25.9만 |
|---|
| 2026.02.09 | ₩105,892 | ₩105,892 | ₩98,866 | ₩102,593 | -3.12% | 22.6만 |
|---|
| 2026.02.06 | ₩100,041 | ₩107,989 | ₩100,041 | ₩105,919 | +5.88% | 36.4만 |
|---|
| 2026.02.05 | ₩101,991 | ₩103,528 | ₩97,519 | ₩99,654 | -2.29% | 34.8만 |
|---|
| 2026.02.04 | ₩96,541 | ₩102,913 | ₩96,354 | ₩102,579 | +6.25% | 39.9만 |
|---|
| 2026.02.03 | ₩92,641 | ₩96,715 | ₩92,133 | ₩95,913 | +3.53% | 24.9만 |
|---|
| 2026.02.02 | ₩89,141 | ₩93,375 | ₩87,992 | ₩92,560 | +3.84% | 30.6만 |
|---|
| 2026.01.30 | ₩91,665 | ₩93,509 | ₩87,738 | ₩89,247 | -2.64% | 23.3만 |
|---|
| 2026.01.29 | ₩92,013 | ₩94,304 | ₩90,396 | ₩91,933 | -0.09% | 20.8만 |
|---|
| 2026.01.28 | ₩92,173 | ₩93,696 | ₩90,209 | ₩90,904 | -1.38% | 22.9만 |
|---|
| 2026.01.27 | ₩91,211 | ₩92,707 | ₩88,526 | ₩91,772 | +0.62% | 27.9만 |
|---|
| 2026.01.26 | ₩92,373 | ₩93,348 | ₩89,207 | ₩91,705 | -0.72% | 31.6만 |
|---|
| 2026.01.23 | ₩94,871 | ₩96,909 | ₩91,425 | ₩93,348 | -1.61% | 23.5만 |
|---|
| 2026.01.22 | ₩98,451 | ₩100,255 | ₩94,952 | ₩95,953 | -2.54% | 22.5만 |
|---|
| 2026.01.21 | ₩97,917 | ₩101,417 | ₩94,150 | ₩98,291 | +0.38% | 25.5만 |
|---|
| 2026.01.20 | ₩97,930 | ₩102,860 | ₩97,129 | ₩98,505 | +0.59% | 37.3만 |
|---|
| 2026.01.16 | ₩99,994 | ₩101,524 | ₩95,232 | ₩100,709 | +0.71% | 37.3만 |
|---|
| 2026.01.15 | ₩98,451 | ₩100,382 | ₩96,180 | ₩98,638 | +0.19% | 24.8만 |
|---|
| 2026.01.14 | ₩95,432 | ₩98,839 | ₩93,389 | ₩98,465 | +3.18% | 27.7만 |
|---|
| 2026.01.13 | ₩93,128 | ₩97,102 | ₩92,233 | ₩96,247 | +3.35% | 38.3만 |
|---|
| 2026.01.12 | ₩91,265 | ₩94,618 | ₩88,994 | ₩93,696 | +2.66% | 47.6만 |
|---|
| 2026.01.09 | ₩86,375 | ₩92,894 | ₩85,166 | ₩92,413 | +6.99% | 53.2만 |
|---|
| 2026.01.08 | ₩71,735 | ₩88,165 | ₩71,467 | ₩86,736 | +20.91% | 103.5만 |
|---|
| 2026.01.07 | ₩78,494 | ₩79,476 | ₩73,925 | ₩74,326 | -5.31% | 62.3만 |
|---|
| 2026.01.06 | ₩76,797 | ₩80,591 | ₩75,849 | ₩78,587 | +2.33% | 43.1만 |
|---|
| 2026.01.05 | ₩72,723 | ₩79,616 | ₩72,483 | ₩76,210 | +4.79% | 42.7만 |
|---|
| 2026.01.02 | ₩70,185 | ₩73,444 | ₩69,838 | ₩72,443 | +3.22% | 30.4만 |
|---|
| 2025.12.31 | ₩68,782 | ₩70,065 | ₩67,767 | ₩69,905 | +1.63% | 27.2만 |
|---|
| 2025.12.30 | ₩73,311 | ₩73,672 | ₩67,781 | ₩68,716 | -6.27% | 35.8만 |
|---|
| 2025.12.29 | ₩75,074 | ₩75,089 | ₩72,149 | ₩73,832 | -1.65% | 30.5만 |
|---|
| 2025.12.26 | ₩74,059 | ₩75,635 | ₩72,950 | ₩75,395 | +1.80% | 25.3만 |
|---|
| 2025.12.24 | ₩72,309 | ₩75,368 | ₩71,367 | ₩74,086 | +2.46% | 23.7만 |
|---|
| 2025.12.23 | ₩72,336 | ₩72,817 | ₩70,800 | ₩71,895 | -0.61% | 27.2만 |
|---|
| 2025.12.22 | ₩74,006 | ₩74,807 | ₩72,002 | ₩72,416 | -2.15% | 22.2만 |
|---|
| 2025.12.19 | ₩73,952 | ₩74,807 | ₩72,536 | ₩74,006 | +0.07% | 33.6만 |
|---|
| 2025.12.18 | ₩70,960 | ₩74,139 | ₩69,918 | ₩73,859 | +4.09% | 30.8만 |
|---|
| 2025.12.17 | ₩69,384 | ₩72,456 | ₩68,542 | ₩69,918 | +0.77% | 46.8만 |
|---|
| 2025.12.16 | ₩69,464 | ₩70,532 | ₩68,876 | ₩69,424 | -0.06% | 35.7만 |
|---|
| 2025.12.15 | ₩69,183 | ₩71,795 | ₩68,555 | ₩69,544 | +0.52% | 43.4만 |
|---|
| 2025.12.12 | ₩70,800 | ₩72,496 | ₩68,889 | ₩68,969 | -2.58% | 26.5만 |
|---|
| 2025.12.11 | ₩71,828 | ₩74,012 | ₩70,399 | ₩70,559 | -1.77% | 21.3만 |
|---|
| 2025.12.10 | ₩73,084 | ₩74,139 | ₩71,638 | ₩72,069 | -1.39% | 25.4만 |
|---|
| 2025.12.09 | ₩71,467 | ₩73,578 | ₩70,933 | ₩73,084 | +2.26% | 24.6만 |
|---|
| 2025.12.08 | ₩72,443 | ₩73,351 | ₩70,385 | ₩71,614 | -1.14% | 28.2만 |
|---|
| 2025.12.05 | ₩73,444 | ₩73,538 | ₩70,933 | ₩72,055 | -1.89% | 19.6만 |
|---|
| 2025.12.04 | ₩68,595 | ₩73,819 | ₩68,081 | ₩73,391 | +6.99% | 37.2만 |
|---|
| 2025.12.03 | ₩66,899 | ₩70,739 | ₩66,899 | ₩68,929 | +3.04% | 54.9만 |
|---|
| 2025.12.02 | ₩66,284 | ₩68,475 | ₩65,456 | ₩66,966 | +1.03% | 36.4만 |
|---|
| 2025.12.01 | ₩64,681 | ₩66,365 | ₩63,867 | ₩65,523 | +1.30% | 28.6만 |
|---|
| 2025.11.28 | ₩66,164 | ₩66,498 | ₩64,347 | ₩65,630 | -0.81% | 19.4만 |
|---|
| 2025.11.26 | ₩63,359 | ₩67,660 | ₩63,359 | ₩66,031 | +4.22% | 59.4만 |
|---|
| 2025.11.25 | ₩59,685 | ₩63,379 | ₩59,619 | ₩63,145 | +5.80% | 25.1만 |
|---|
| 2025.11.24 | ₩60,727 | ₩61,529 | ₩58,964 | ₩59,432 | -2.13% | 23.2만 |
|---|
| 2025.11.21 | ₩57,094 | ₩61,609 | ₩57,000 | ₩60,714 | +6.34% | 27.7만 |
|---|
| 2025.11.20 | ₩60,246 | ₩61,649 | ₩56,933 | ₩57,007 | -5.38% | 45.3만 |
|---|
| 2025.11.19 | ₩61,515 | ₩62,277 | ₩59,859 | ₩59,993 | -2.48% | 27.1만 |
|---|
| 2025.11.18 | ₩59,418 | ₩62,290 | ₩59,031 | ₩61,569 | +3.62% | 27만 |
|---|
| 2025.11.17 | ₩60,928 | ₩62,237 | ₩59,298 | ₩59,632 | -2.13% | 50.1만 |
|---|
| 2025.11.14 | ₩62,678 | ₩62,744 | ₩60,113 | ₩60,767 | -3.05% | 51.6만 |
|---|
| 2025.11.13 | ₩63,880 | ₩65,136 | ₩61,963 | ₩63,666 | -0.33% | 32.8만 |
|---|
| 2025.11.12 | ₩64,051 | ₩64,254 | ₩61,161 | ₩63,599 | -0.70% | 46.1만 |
|---|
| 2025.11.11 | ₩64,267 | ₩67,712 | ₩60,607 | ₩61,248 | -4.70% | 40.4만 |
|---|
| 2025.11.10 | ₩66,685 | ₩67,393 | ₩62,223 | ₩64,267 | -3.63% | 44만 |
|---|
| 2025.11.07 | ₩74,046 | ₩74,486 | ₩60,567 | ₩64,842 | -12.43% | 108.1만 |
|---|
| 2025.11.06 | ₩77,906 | ₩77,906 | ₩70,492 | ₩73,111 | -6.16% | 76.1만 |
|---|
| 2025.11.05 | ₩76,597 | ₩78,948 | ₩75,281 | ₩78,587 | +2.60% | 45.8만 |
|---|
| 2025.11.04 | ₩72,189 | ₩77,826 | ₩71,474 | ₩76,597 | +6.11% | 32.8만 |
|---|
| 2025.11.03 | ₩76,049 | ₩76,049 | ₩71,775 | ₩72,189 | -5.08% | 64.5만 |
|---|
| 2025.10.31 | ₩73,471 | ₩76,196 | ₩73,358 | ₩76,049 | +3.51% | 29.4만 |
|---|
| 2025.10.30 | ₩74,006 | ₩75,488 | ₩71,868 | ₩73,204 | -1.08% | 35.2만 |
|---|
| 2025.10.29 | ₩80,498 | ₩82,368 | ₩76,049 | ₩76,824 | -4.56% | 33.3만 |
|---|
| 2025.10.28 | ₩85,213 | ₩86,830 | ₩81,152 | ₩81,232 | -4.67% | 19.3만 |
|---|
| 2025.10.27 | ₩85,561 | ₩87,351 | ₩81,192 | ₩85,200 | -0.42% | 37만 |
|---|
| 2025.10.24 | ₩87,471 | ₩88,820 | ₩84,024 | ₩86,135 | -1.53% | 14.3만 |
|---|
| 2025.10.23 | ₩89,047 | ₩89,207 | ₩85,801 | ₩86,496 | -2.87% | 17.6만 |
|---|
| 2025.10.22 | ₩88,473 | ₩89,501 | ₩86,055 | ₩88,753 | +0.32% | 23.4만 |
|---|
| 2025.10.21 | ₩84,251 | ₩90,436 | ₩84,251 | ₩89,154 | +5.82% | 23.1만 |
|---|
| 2025.10.20 | ₩82,729 | ₩84,732 | ₩82,622 | ₩84,251 | +1.84% | 13.5만 |
|---|
| 2025.10.17 | ₩83,797 | ₩86,108 | ₩81,099 | ₩81,112 | -3.20% | 22.4만 |
|---|
| 2025.10.16 | ₩85,494 | ₩86,437 | ₩83,183 | ₩84,332 | -1.36% | 22만 |
|---|
| 2025.10.15 | ₩85,547 | ₩87,498 | ₩84,158 | ₩84,933 | -0.72% | 25.5만 |
|---|
| 2025.10.14 | ₩75,609 | ₩85,400 | ₩73,872 | ₩84,612 | +11.91% | 31.2만 |
|---|
| 2025.10.13 | ₩75,462 | ₩78,180 | ₩74,807 | ₩77,051 | +2.11% | 18.7만 |
|---|
| 2025.10.10 | ₩79,563 | ₩79,563 | ₩74,273 | ₩74,366 | -6.53% | 27.4만 |
|---|