시장 데이터를 불러오는 중
전체 종목
KT Corporation 과거 주가
KT Corporation Common Stock · KT · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KT Corporation Common Stock · KT · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,790 | ₩24,790 | ₩23,934 | ₩24,456 | -1.35% | 492만 |
| 2026.10.08 | ₩25,431 | ₩25,672 | ₩24,723 | ₩24,790 | -2.52% | 235.2만 |
| 2026.10.07 | ₩25,471 | ₩25,471 | ₩25,097 | ₩25,271 | -0.79% | 141.2만 |
| 2026.10.06 | ₩25,391 | ₩25,725 | ₩25,271 | ₩25,391 | 0.00% | 239.1만 |
| 2026.10.05 | ₩25,391 | ₩25,498 | ₩25,231 | ₩25,404 | +0.05% | 316.5만 |
| 2026.10.02 | ₩25,271 | ₩25,351 | ₩24,856 | ₩25,311 | +0.16% | 205.4만 |
| 2026.10.01 | ₩25,191 | ₩25,271 | ₩24,816 | ₩25,003 | -0.74% | 215.9만 |
| 2026.09.30 | ₩25,738 | ₩25,738 | ₩25,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,324 |
| -1.61% |
| 190.5만 |
| 2026.09.29 | ₩25,765 | ₩25,899 | ₩25,525 | ₩25,752 | -0.05% | 91.9만 |
|---|
| 2026.09.28 | ₩25,952 | ₩26,032 | ₩25,458 | ₩25,605 | -1.34% | 83.5만 |
|---|
| 2026.09.25 | ₩26,260 | ₩26,487 | ₩26,179 | ₩26,326 | +0.25% | 128.5만 |
|---|
| 2026.09.24 | ₩26,006 | ₩26,179 | ₩25,952 | ₩26,099 | +0.36% | 163.5만 |
|---|
| 2026.09.23 | ₩25,792 | ₩26,126 | ₩25,632 | ₩25,992 | +0.78% | 133.1만 |
|---|
| 2026.09.22 | ₩26,059 | ₩26,273 | ₩25,966 | ₩26,059 | 0.00% | 97.3만 |
|---|
| 2026.09.21 | ₩26,246 | ₩26,340 | ₩25,859 | ₩25,992 | -0.97% | 90.1만 |
|---|
| 2026.09.18 | ₩25,672 | ₩26,032 | ₩25,511 | ₩25,899 | +0.88% | 168.2만 |
|---|
| 2026.09.17 | ₩26,260 | ₩26,380 | ₩26,006 | ₩26,032 | -0.87% | 142.2만 |
|---|
| 2026.09.16 | ₩26,487 | ₩26,594 | ₩25,805 | ₩25,992 | -1.87% | 106.9만 |
|---|
| 2026.09.15 | ₩26,580 | ₩26,661 | ₩26,273 | ₩26,514 | -0.25% | 85.3만 |
|---|
| 2026.09.14 | ₩26,634 | ₩26,901 | ₩26,313 | ₩26,687 | +0.20% | 97.9만 |
|---|
| 2026.09.11 | ₩26,393 | ₩26,754 | ₩26,166 | ₩26,594 | +0.76% | 214만 |
|---|
| 2026.09.10 | ₩26,032 | ₩26,380 | ₩25,952 | ₩26,193 | +0.62% | 193.4만 |
|---|
| 2026.09.09 | ₩26,326 | ₩26,500 | ₩26,179 | ₩26,380 | +0.20% | 127.7만 |
|---|
| 2026.09.08 | ₩26,500 | ₩26,701 | ₩26,407 | ₩26,433 | -0.25% | 77.9만 |
|---|
| 2026.09.04 | ₩26,460 | ₩26,567 | ₩26,273 | ₩26,447 | -0.05% | 80만 |
|---|
| 2026.09.03 | ₩26,473 | ₩26,567 | ₩26,086 | ₩26,500 | +0.10% | 76.5만 |
|---|
| 2026.09.02 | ₩26,460 | ₩26,473 | ₩26,032 | ₩26,260 | -0.76% | 92.8만 |
|---|
| 2026.09.01 | ₩26,447 | ₩26,674 | ₩26,220 | ₩26,286 | -0.61% | 93.3만 |
|---|
| 2026.08.31 | ₩26,206 | ₩26,393 | ₩26,059 | ₩26,300 | +0.36% | 130.6만 |
|---|
| 2026.08.28 | ₩26,340 | ₩26,340 | ₩26,006 | ₩26,233 | -0.41% | 89.3만 |
|---|
| 2026.08.27 | ₩26,193 | ₩26,313 | ₩26,046 | ₩26,193 | 0.00% | 153.3만 |
|---|
| 2026.08.26 | ₩25,845 | ₩26,313 | ₩25,845 | ₩26,273 | +1.65% | 103.5만 |
|---|
| 2026.08.25 | ₩25,431 | ₩25,805 | ₩25,297 | ₩25,698 | +1.05% | 128만 |
|---|
| 2026.08.24 | ₩25,204 | ₩25,431 | ₩25,110 | ₩25,324 | +0.48% | 75.5만 |
|---|
| 2026.08.21 | ₩25,217 | ₩25,725 | ₩25,217 | ₩25,257 | +0.16% | 95.3만 |
|---|
| 2026.08.20 | ₩25,057 | ₩25,351 | ₩24,843 | ₩24,950 | -0.43% | 173만 |
|---|
| 2026.08.19 | ₩25,338 | ₩25,752 | ₩25,191 | ₩25,391 | +0.21% | 201.8만 |
|---|
| 2026.08.18 | ₩25,498 | ₩25,538 | ₩25,044 | ₩25,097 | -1.57% | 187.1만 |
|---|
| 2026.08.17 | ₩25,725 | ₩25,725 | ₩25,124 | ₩25,391 | -1.30% | 99.1만 |
|---|
| 2026.08.14 | ₩25,658 | ₩25,885 | ₩25,418 | ₩25,551 | -0.42% | 173.3만 |
|---|
| 2026.08.13 | ₩24,790 | ₩25,551 | ₩24,709 | ₩25,338 | +2.21% | 211.5만 |
|---|
| 2026.08.12 | ₩25,003 | ₩25,030 | ₩24,536 | ₩24,763 | -0.96% | 126.7만 |
|---|
| 2026.08.11 | ₩24,643 | ₩24,910 | ₩24,629 | ₩24,776 | +0.54% | 196.3만 |
|---|
| 2026.08.10 | ₩24,442 | ₩24,656 | ₩24,282 | ₩24,456 | +0.05% | 166만 |
|---|
| 2026.08.07 | ₩24,776 | ₩24,883 | ₩24,536 | ₩24,723 | -0.22% | 146.1만 |
|---|
| 2026.08.06 | ₩24,616 | ₩24,910 | ₩24,389 | ₩24,763 | +0.60% | 211.1만 |
|---|
| 2026.08.05 | ₩24,723 | ₩24,856 | ₩24,295 | ₩24,295 | -1.73% | 184.1만 |
|---|
| 2026.08.04 | ₩24,803 | ₩25,124 | ₩24,643 | ₩24,669 | -0.54% | 331.1만 |
|---|
| 2026.08.03 | ₩24,696 | ₩24,723 | ₩24,482 | ₩24,562 | -0.54% | 297.9만 |
|---|
| 2026.07.31 | ₩24,723 | ₩24,723 | ₩23,974 | ₩24,175 | -2.22% | 246.3만 |
|---|
| 2026.07.30 | ₩24,268 | ₩24,750 | ₩24,268 | ₩24,696 | +1.76% | 174.3만 |
|---|
| 2026.07.29 | ₩24,790 | ₩24,990 | ₩24,335 | ₩24,522 | -1.08% | 74.4만 |
|---|
| 2026.07.28 | ₩25,137 | ₩25,378 | ₩24,977 | ₩25,110 | -0.11% | 120.5만 |
|---|
| 2026.07.27 | ₩24,843 | ₩25,137 | ₩24,750 | ₩25,030 | +0.75% | 104.4만 |
|---|
| 2026.07.24 | ₩24,656 | ₩24,883 | ₩24,656 | ₩24,803 | +0.60% | 110.2만 |
|---|
| 2026.07.23 | ₩24,309 | ₩24,723 | ₩24,268 | ₩24,402 | +0.38% | 121.1만 |
|---|
| 2026.07.22 | ₩23,908 | ₩24,055 | ₩23,734 | ₩24,055 | +0.61% | 182.6만 |
|---|
| 2026.07.21 | ₩23,988 | ₩24,055 | ₩23,774 | ₩23,868 | -0.50% | 105.9만 |
|---|
| 2026.07.20 | ₩23,680 | ₩24,055 | ₩23,480 | ₩23,921 | +1.02% | 174.1만 |
|---|
| 2026.07.17 | ₩23,654 | ₩23,787 | ₩23,413 | ₩23,467 | -0.79% | 90.5만 |
|---|
| 2026.07.16 | ₩23,400 | ₩23,961 | ₩23,400 | ₩23,587 | +0.80% | 79.4만 |
|---|
| 2026.07.15 | ₩23,186 | ₩23,560 | ₩23,052 | ₩23,173 | -0.06% | 146.4만 |
|---|
| 2026.07.14 | ₩23,360 | ₩23,533 | ₩23,106 | ₩23,173 | -0.80% | 134만 |
|---|
| 2026.07.13 | ₩23,787 | ₩23,827 | ₩23,199 | ₩23,226 | -2.36% | 136.9만 |
|---|
| 2026.07.10 | ₩24,937 | ₩24,937 | ₩23,747 | ₩23,988 | -3.80% | 182.7만 |
|---|
| 2026.07.09 | ₩24,616 | ₩24,963 | ₩24,496 | ₩24,963 | +1.41% | 126.8만 |
|---|
| 2026.07.08 | ₩24,442 | ₩24,509 | ₩24,175 | ₩24,442 | 0.00% | 143.8만 |
|---|
| 2026.07.07 | ₩23,908 | ₩24,536 | ₩23,841 | ₩24,402 | +2.07% | 148.7만 |
|---|
| 2026.07.06 | ₩24,055 | ₩24,055 | ₩23,453 | ₩23,574 | -2.00% | 165.3만 |
|---|
| 2026.07.02 | ₩23,386 | ₩23,868 | ₩23,386 | ₩23,640 | +1.09% | 178.5만 |
|---|
| 2026.07.01 | ₩22,905 | ₩23,226 | ₩22,892 | ₩23,066 | +0.70% | 121.3만 |
|---|
| 2026.06.30 | ₩23,293 | ₩23,400 | ₩23,079 | ₩23,092 | -0.86% | 94.6만 |
|---|
| 2026.06.29 | ₩23,507 | ₩23,721 | ₩22,999 | ₩23,306 | -0.85% | 94만 |
|---|
| 2026.06.26 | ₩23,707 | ₩24,015 | ₩23,520 | ₩23,587 | -0.51% | 143.8만 |
|---|
| 2026.06.25 | ₩24,148 | ₩24,268 | ₩23,707 | ₩23,801 | -1.44% | 225.2만 |
|---|
| 2026.06.24 | ₩23,520 | ₩24,015 | ₩23,520 | ₩23,801 | +1.19% | 221.8만 |
|---|
| 2026.06.23 | ₩23,346 | ₩23,801 | ₩23,226 | ₩23,761 | +1.77% | 277.4만 |
|---|
| 2026.06.22 | ₩24,001 | ₩24,188 | ₩23,386 | ₩23,854 | -0.61% | 188.6만 |
|---|
| 2026.06.18 | ₩24,709 | ₩24,803 | ₩24,188 | ₩24,482 | -0.92% | 246.9만 |
|---|
| 2026.06.17 | ₩24,990 | ₩25,097 | ₩24,362 | ₩24,402 | -2.35% | 121.6만 |
|---|
| 2026.06.16 | ₩25,017 | ₩25,364 | ₩24,870 | ₩25,070 | +0.21% | 92.9만 |
|---|
| 2026.06.15 | ₩24,923 | ₩25,351 | ₩24,897 | ₩25,177 | +1.02% | 133.7만 |
|---|
| 2026.06.12 | ₩24,509 | ₩25,204 | ₩24,509 | ₩24,736 | +0.93% | 122.2만 |
|---|
| 2026.06.11 | ₩24,856 | ₩25,364 | ₩24,709 | ₩25,057 | +0.81% | 359만 |
|---|
| 2026.06.10 | ₩25,017 | ₩25,231 | ₩24,629 | ₩24,629 | -1.55% | 129.5만 |
|---|
| 2026.06.09 | ₩24,897 | ₩25,471 | ₩24,843 | ₩24,977 | +0.32% | 341.8만 |
|---|
| 2026.06.08 | ₩24,402 | ₩25,057 | ₩24,322 | ₩24,683 | +1.15% | 274.2만 |
|---|
| 2026.06.05 | ₩23,600 | ₩24,255 | ₩23,533 | ₩24,215 | +2.60% | 310.3만 |
|---|
| 2026.06.04 | ₩24,188 | ₩24,589 | ₩23,908 | ₩24,335 | +0.61% | 180.4만 |
|---|
| 2026.06.03 | ₩24,723 | ₩24,950 | ₩24,536 | ₩24,562 | -0.65% | 185.7만 |
|---|
| 2026.06.02 | ₩24,536 | ₩24,990 | ₩24,482 | ₩24,870 | +1.36% | 153.7만 |
|---|
| 2026.06.01 | ₩23,854 | ₩24,562 | ₩23,747 | ₩24,349 | +2.07% | 321.2만 |
|---|
| 2026.05.29 | ₩23,801 | ₩24,055 | ₩23,667 | ₩23,814 | +0.06% | 257만 |
|---|
| 2026.05.28 | ₩23,480 | ₩23,694 | ₩23,320 | ₩23,640 | +0.68% | 202.5만 |
|---|
| 2026.05.27 | ₩24,148 | ₩24,148 | ₩23,520 | ₩23,654 | -2.05% | 126.8만 |
|---|
| 2026.05.26 | ₩24,522 | ₩24,736 | ₩24,309 | ₩24,335 | -0.76% | 133.4만 |
|---|
| 2026.05.22 | ₩24,723 | ₩24,803 | ₩24,429 | ₩24,482 | -0.97% | 189.9만 |
|---|
| 2026.05.21 | ₩25,044 | ₩25,164 | ₩24,349 | ₩24,856 | -0.75% | 160.3만 |
|---|
| 2026.05.20 | ₩25,191 | ₩25,378 | ₩24,629 | ₩24,696 | -1.96% | 309.1만 |
|---|
| 2026.05.19 | ₩25,297 | ₩25,444 | ₩25,150 | ₩25,191 | -0.42% | 159만 |
|---|
| 2026.05.18 | ₩26,260 | ₩26,273 | ₩25,511 | ₩25,605 | -2.49% | 99.6만 |
|---|
| 2026.05.15 | ₩26,206 | ₩26,500 | ₩26,166 | ₩26,166 | -0.15% | 119.8만 |
|---|
| 2026.05.14 | ₩27,355 | ₩27,355 | ₩26,233 | ₩26,340 | -3.71% | 317.1만 |
|---|
| 2026.05.13 | ₩27,516 | ₩27,756 | ₩27,235 | ₩27,275 | -0.87% | 71.2만 |
|---|
| 2026.05.12 | ₩27,663 | ₩28,090 | ₩27,369 | ₩27,489 | -0.63% | 124.5만 |
|---|
| 2026.05.11 | ₩28,224 | ₩28,652 | ₩27,984 | ₩28,171 | -0.19% | 87.6만 |
|---|
| 2026.05.08 | ₩28,264 | ₩28,839 | ₩28,184 | ₩28,304 | +0.14% | 62.2만 |
|---|
| 2026.05.07 | ₩28,237 | ₩28,371 | ₩27,984 | ₩28,010 | -0.80% | 112.3만 |
|---|
| 2026.05.06 | ₩28,665 | ₩28,678 | ₩28,104 | ₩28,304 | -1.26% | 76.9만 |
|---|
| 2026.05.05 | ₩28,505 | ₩28,745 | ₩28,451 | ₩28,652 | +0.52% | 43.8만 |
|---|
| 2026.05.04 | ₩28,371 | ₩28,518 | ₩28,251 | ₩28,318 | -0.19% | 72.6만 |
|---|
| 2026.05.01 | ₩28,652 | ₩28,678 | ₩28,384 | ₩28,398 | -0.89% | 38.8만 |
|---|
| 2026.04.30 | ₩28,331 | ₩28,638 | ₩28,251 | ₩28,638 | +1.08% | 69.3만 |
|---|
| 2026.04.29 | ₩28,237 | ₩28,558 | ₩28,104 | ₩28,237 | 0.00% | 85.8만 |
|---|
| 2026.04.28 | ₩28,451 | ₩28,478 | ₩28,157 | ₩28,318 | -0.47% | 65.8만 |
|---|
| 2026.04.27 | ₩28,785 | ₩28,959 | ₩28,438 | ₩28,491 | -1.02% | 106.3만 |
|---|
| 2026.04.24 | ₩28,919 | ₩29,026 | ₩28,652 | ₩28,959 | +0.14% | 106.9만 |
|---|
| 2026.04.23 | ₩29,200 | ₩29,253 | ₩28,826 | ₩28,986 | -0.73% | 102.6만 |
|---|
| 2026.04.22 | ₩29,200 | ₩29,320 | ₩28,879 | ₩29,186 | -0.05% | 89.1만 |
|---|
| 2026.04.21 | ₩29,320 | ₩29,561 | ₩29,093 | ₩29,093 | -0.77% | 100.4만 |
|---|
| 2026.04.20 | ₩28,946 | ₩29,748 | ₩28,946 | ₩29,293 | +1.20% | 210.5만 |
|---|
| 2026.04.17 | ₩30,496 | ₩30,630 | ₩30,255 | ₩30,322 | -0.57% | 188.1만 |
|---|
| 2026.04.16 | ₩30,269 | ₩30,496 | ₩30,215 | ₩30,336 | +0.22% | 114.2만 |
|---|
| 2026.04.15 | ₩30,483 | ₩30,643 | ₩29,975 | ₩30,269 | -0.70% | 156.7만 |
|---|
| 2026.04.14 | ₩30,135 | ₩30,750 | ₩30,095 | ₩30,402 | +0.89% | 124.8만 |
|---|
| 2026.04.13 | ₩30,015 | ₩30,229 | ₩29,841 | ₩30,135 | +0.40% | 90만 |
|---|
| 2026.04.10 | ₩29,734 | ₩30,269 | ₩29,734 | ₩30,229 | +1.66% | 125.2만 |
|---|
| 2026.04.09 | ₩29,387 | ₩29,881 | ₩29,333 | ₩29,654 | +0.91% | 104.4만 |
|---|
| 2026.04.08 | ₩29,400 | ₩29,841 | ₩29,280 | ₩29,547 | +0.50% | 137.6만 |
|---|
| 2026.04.07 | ₩28,425 | ₩28,732 | ₩28,331 | ₩28,705 | +0.99% | 158.3만 |
|---|
| 2026.04.06 | ₩28,852 | ₩29,026 | ₩28,384 | ₩28,398 | -1.57% | 106.2만 |
|---|
| 2026.04.02 | ₩28,625 | ₩28,839 | ₩28,478 | ₩28,732 | +0.37% | 104.2만 |
|---|
| 2026.04.01 | ₩28,919 | ₩29,387 | ₩28,826 | ₩29,240 | +1.11% | 104.7만 |
|---|
| 2026.03.31 | ₩28,344 | ₩28,812 | ₩28,064 | ₩28,665 | +1.13% | 172.9만 |
|---|
| 2026.03.30 | ₩28,772 | ₩28,839 | ₩28,278 | ₩28,278 | -1.72% | 132만 |
|---|
| 2026.03.27 | ₩28,732 | ₩29,146 | ₩28,585 | ₩28,772 | +0.14% | 70.8만 |
|---|
| 2026.03.26 | ₩28,772 | ₩28,932 | ₩28,491 | ₩28,572 | -0.70% | 94.5만 |
|---|
| 2026.03.25 | ₩29,200 | ₩29,347 | ₩29,079 | ₩29,146 | -0.18% | 90.2만 |
|---|
| 2026.03.24 | ₩28,144 | ₩29,146 | ₩28,064 | ₩28,932 | +2.80% | 122.3만 |
|---|
| 2026.03.23 | ₩27,917 | ₩28,545 | ₩27,569 | ₩28,411 | +1.77% | 250만 |
|---|
| 2026.03.20 | ₩29,133 | ₩29,293 | ₩28,919 | ₩28,919 | -0.73% | 200만 |
|---|
| 2026.03.19 | ₩29,307 | ₩29,307 | ₩28,973 | ₩29,186 | -0.41% | 109.1만 |
|---|
| 2026.03.18 | ₩29,400 | ₩29,734 | ₩29,320 | ₩29,414 | +0.05% | 115.5만 |
|---|
| 2026.03.17 | ₩29,240 | ₩29,908 | ₩29,133 | ₩29,748 | +1.74% | 167.4만 |
|---|
| 2026.03.16 | ₩28,759 | ₩28,973 | ₩28,478 | ₩28,866 | +0.37% | 164.8만 |
|---|
| 2026.03.13 | ₩29,427 | ₩29,427 | ₩28,358 | ₩28,358 | -3.63% | 199.3만 |
|---|
| 2026.03.12 | ₩29,400 | ₩29,427 | ₩29,013 | ₩29,106 | -1.00% | 98만 |
|---|
| 2026.03.11 | ₩29,908 | ₩29,908 | ₩29,400 | ₩29,494 | -1.39% | 108.8만 |
|---|
| 2026.03.10 | ₩30,122 | ₩30,349 | ₩29,253 | ₩29,921 | -0.67% | 132.9만 |
|---|
| 2026.03.09 | ₩29,253 | ₩29,935 | ₩28,745 | ₩29,681 | +1.46% | 230.9만 |
|---|
| 2026.03.06 | ₩29,414 | ₩29,961 | ₩29,120 | ₩29,414 | 0.00% | 276.3만 |
|---|
| 2026.03.05 | ₩29,587 | ₩30,028 | ₩29,454 | ₩29,841 | +0.86% | 307.7만 |
|---|
| 2026.03.04 | ₩29,160 | ₩30,643 | ₩28,745 | ₩30,603 | +4.95% | 424.9만 |
|---|
| 2026.03.03 | ₩30,229 | ₩30,509 | ₩29,360 | ₩30,202 | -0.09% | 156.3만 |
|---|
| 2026.03.02 | ₩31,271 | ₩31,739 | ₩31,004 | ₩31,485 | +0.68% | 167.6만 |
|---|
| 2026.02.27 | ₩31,806 | ₩32,073 | ₩31,578 | ₩31,806 | 0.00% | 150.9만 |
|---|
| 2026.02.26 | ₩32,514 | ₩32,661 | ₩31,993 | ₩32,033 | -1.48% | 392만 |
|---|
| 2026.02.25 | ₩32,394 | ₩32,621 | ₩32,086 | ₩32,514 | +0.37% | 162.6만 |
|---|
| 2026.02.24 | ₩32,019 | ₩32,434 | ₩31,899 | ₩32,247 | +0.71% | 210.1만 |
|---|
| 2026.02.23 | ₩32,407 | ₩32,648 | ₩31,779 | ₩31,953 | -1.40% | 449.6만 |
|---|
| 2026.02.20 | ₩32,754 | ₩32,848 | ₩32,220 | ₩32,795 | +0.12% | 143만 |
|---|
| 2026.02.19 | ₩32,073 | ₩32,527 | ₩31,806 | ₩32,273 | +0.62% | 222.1만 |
|---|
| 2026.02.18 | ₩31,739 | ₩31,899 | ₩31,458 | ₩31,792 | +0.17% | 230.7만 |
|---|
| 2026.02.17 | ₩31,752 | ₩31,806 | ₩31,057 | ₩31,739 | -0.04% | 305만 |
|---|
| 2026.02.13 | ₩31,525 | ₩31,792 | ₩31,351 | ₩31,485 | -0.13% | 100.9만 |
|---|
| 2026.02.12 | ₩31,605 | ₩32,033 | ₩31,124 | ₩31,431 | -0.55% | 207.5만 |
|---|
| 2026.02.11 | ₩30,737 | ₩31,338 | ₩30,389 | ₩31,258 | +1.70% | 236만 |
|---|
| 2026.02.10 | ₩29,240 | ₩31,057 | ₩29,240 | ₩30,282 | +3.56% | 245만 |
|---|
| 2026.02.09 | ₩28,678 | ₩29,133 | ₩28,558 | ₩29,093 | +1.44% | 159만 |
|---|
| 2026.02.06 | ₩28,117 | ₩28,451 | ₩28,024 | ₩28,425 | +1.09% | 164.1만 |
|---|
| 2026.02.05 | ₩28,010 | ₩28,264 | ₩27,930 | ₩28,090 | +0.29% | 241.7만 |
|---|
| 2026.02.04 | ₩27,930 | ₩28,398 | ₩27,636 | ₩28,291 | +1.29% | 189.2만 |
|---|
| 2026.02.03 | ₩27,984 | ₩28,251 | ₩27,863 | ₩27,930 | -0.19% | 153.5만 |
|---|
| 2026.02.02 | ₩27,596 | ₩27,823 | ₩27,155 | ₩27,649 | +0.19% | 160.6만 |
|---|
| 2026.01.30 | ₩27,863 | ₩28,278 | ₩27,743 | ₩27,957 | +0.34% | 252.9만 |
|---|
| 2026.01.29 | ₩27,997 | ₩28,652 | ₩27,943 | ₩28,171 | +0.62% | 189.4만 |
|---|
| 2026.01.28 | ₩27,730 | ₩28,050 | ₩27,516 | ₩27,690 | -0.14% | 146.9만 |
|---|
| 2026.01.27 | ₩26,914 | ₩27,716 | ₩26,914 | ₩27,609 | +2.58% | 143.4만 |
|---|
| 2026.01.26 | ₩26,647 | ₩26,794 | ₩26,527 | ₩26,647 | 0.00% | 118.1만 |
|---|
| 2026.01.23 | ₩26,300 | ₩26,661 | ₩26,153 | ₩26,607 | +1.17% | 110.7만 |
|---|
| 2026.01.22 | ₩26,260 | ₩26,420 | ₩26,246 | ₩26,286 | +0.10% | 177.9만 |
|---|
| 2026.01.21 | ₩26,447 | ₩26,460 | ₩26,046 | ₩26,233 | -0.81% | 255.9만 |
|---|
| 2026.01.20 | ₩26,059 | ₩26,206 | ₩25,738 | ₩26,086 | +0.10% | 176.1만 |
|---|
| 2026.01.16 | ₩25,765 | ₩26,059 | ₩25,605 | ₩26,046 | +1.09% | 140.1만 |
|---|
| 2026.01.15 | ₩25,578 | ₩25,939 | ₩25,471 | ₩25,779 | +0.78% | 124.1만 |
|---|
| 2026.01.14 | ₩25,324 | ₩25,698 | ₩25,217 | ₩25,618 | +1.16% | 205.2만 |
|---|
| 2026.01.13 | ₩25,391 | ₩25,525 | ₩25,217 | ₩25,297 | -0.37% | 123.3만 |
|---|
| 2026.01.12 | ₩25,124 | ₩25,538 | ₩24,950 | ₩25,458 | +1.33% | 237.1만 |
|---|
| 2026.01.09 | ₩25,324 | ₩25,378 | ₩25,084 | ₩25,150 | -0.69% | 144.3만 |
|---|
| 2026.01.08 | ₩25,097 | ₩25,404 | ₩25,097 | ₩25,351 | +1.01% | 184.9만 |
|---|
| 2026.01.07 | ₩25,672 | ₩25,912 | ₩25,338 | ₩25,351 | -1.25% | 167.2만 |
|---|
| 2026.01.06 | ₩25,538 | ₩25,832 | ₩25,431 | ₩25,672 | +0.52% | 312만 |
|---|
| 2026.01.05 | ₩25,511 | ₩25,912 | ₩25,351 | ₩25,511 | 0.00% | 218.8만 |
|---|
| 2026.01.02 | ₩25,191 | ₩25,578 | ₩25,070 | ₩25,444 | +1.01% | 228.4만 |
|---|
| 2025.12.31 | ₩25,378 | ₩25,498 | ₩25,311 | ₩25,351 | -0.11% | 60.2만 |
|---|
| 2025.12.30 | ₩25,444 | ₩25,498 | ₩25,284 | ₩25,458 | +0.05% | 99.3만 |
|---|
| 2025.12.29 | ₩25,404 | ₩25,578 | ₩25,257 | ₩25,471 | +0.26% | 92.9만 |
|---|
| 2025.12.26 | ₩25,525 | ₩25,605 | ₩25,284 | ₩25,591 | +0.26% | 66.6만 |
|---|
| 2025.12.24 | ₩25,097 | ₩25,471 | ₩25,097 | ₩25,431 | +1.33% | 63.4만 |
|---|
| 2025.12.23 | ₩24,883 | ₩25,070 | ₩24,776 | ₩24,856 | -0.11% | 76.2만 |
|---|
| 2025.12.22 | ₩24,750 | ₩24,990 | ₩24,683 | ₩24,883 | +0.54% | 96.6만 |
|---|
| 2025.12.19 | ₩25,044 | ₩25,271 | ₩24,883 | ₩24,883 | -0.64% | 170.9만 |
|---|
| 2025.12.18 | ₩25,444 | ₩25,525 | ₩25,070 | ₩25,137 | -1.21% | 262.9만 |
|---|
| 2025.12.17 | ₩25,017 | ₩25,458 | ₩25,003 | ₩25,458 | +1.76% | 311.4만 |
|---|
| 2025.12.16 | ₩25,324 | ₩25,431 | ₩24,923 | ₩25,003 | -1.27% | 239만 |
|---|
| 2025.12.15 | ₩25,284 | ₩25,779 | ₩25,191 | ₩25,404 | +0.48% | 239.2만 |
|---|
| 2025.12.12 | ₩24,963 | ₩25,057 | ₩24,897 | ₩24,990 | +0.11% | 256.3만 |
|---|
| 2025.12.11 | ₩24,562 | ₩24,803 | ₩24,362 | ₩24,736 | +0.71% | 303.2만 |
|---|
| 2025.12.10 | ₩24,522 | ₩24,910 | ₩24,522 | ₩24,897 | +1.53% | 114.8만 |
|---|
| 2025.12.09 | ₩24,843 | ₩24,977 | ₩24,469 | ₩24,576 | -1.08% | 167.3만 |
|---|
| 2025.12.08 | ₩24,750 | ₩24,763 | ₩24,549 | ₩24,709 | -0.16% | 190.1만 |
|---|
| 2025.12.05 | ₩24,910 | ₩25,084 | ₩24,776 | ₩24,803 | -0.43% | 147.1만 |
|---|
| 2025.12.04 | ₩25,044 | ₩25,150 | ₩24,763 | ₩24,803 | -0.96% | 169.2만 |
|---|
| 2025.12.03 | ₩25,244 | ₩25,431 | ₩24,816 | ₩24,816 | -1.69% | 205.9만 |
|---|
| 2025.12.02 | ₩24,643 | ₩24,723 | ₩24,362 | ₩24,562 | -0.33% | 236.4만 |
|---|
| 2025.12.01 | ₩24,469 | ₩24,709 | ₩24,362 | ₩24,656 | +0.76% | 155.6만 |
|---|
| 2025.11.28 | ₩24,562 | ₩24,629 | ₩24,349 | ₩24,536 | -0.11% | 83.1만 |
|---|
| 2025.11.26 | ₩24,255 | ₩24,603 | ₩24,255 | ₩24,522 | +1.10% | 195.5만 |
|---|
| 2025.11.25 | ₩23,881 | ₩24,322 | ₩23,640 | ₩24,295 | +1.73% | 271.7만 |
|---|
| 2025.11.24 | ₩23,747 | ₩23,974 | ₩23,680 | ₩23,827 | +0.34% | 186.1만 |
|---|
| 2025.11.21 | ₩23,721 | ₩23,988 | ₩23,694 | ₩23,827 | +0.45% | 127만 |
|---|
| 2025.11.20 | ₩23,761 | ₩23,908 | ₩23,440 | ₩23,614 | -0.62% | 176.2만 |
|---|
| 2025.11.19 | ₩23,961 | ₩24,055 | ₩23,627 | ₩23,774 | -0.78% | 138.1만 |
|---|
| 2025.11.18 | ₩24,322 | ₩24,322 | ₩23,747 | ₩23,894 | -1.76% | 200.9만 |
|---|
| 2025.11.17 | ₩24,228 | ₩24,335 | ₩23,988 | ₩24,242 | +0.06% | 181.4만 |
|---|
| 2025.11.14 | ₩24,322 | ₩24,322 | ₩24,108 | ₩24,188 | -0.55% | 139.4만 |
|---|
| 2025.11.13 | ₩24,402 | ₩24,589 | ₩24,081 | ₩24,255 | -0.60% | 209.7만 |
|---|
| 2025.11.12 | ₩24,456 | ₩24,562 | ₩24,055 | ₩24,081 | -1.53% | 140.9만 |
|---|
| 2025.11.11 | ₩24,322 | ₩24,629 | ₩24,242 | ₩24,509 | +0.77% | 192만 |
|---|
| 2025.11.10 | ₩24,188 | ₩24,402 | ₩23,801 | ₩24,188 | 0.00% | 137.2만 |
|---|
| 2025.11.07 | ₩24,108 | ₩24,683 | ₩24,108 | ₩24,335 | +0.94% | 91.9만 |
|---|
| 2025.11.06 | ₩24,496 | ₩24,883 | ₩24,335 | ₩24,629 | +0.55% | 187.6만 |
|---|
| 2025.11.05 | ₩24,562 | ₩24,696 | ₩24,456 | ₩24,536 | -0.11% | 83.1만 |
|---|
| 2025.11.04 | ₩24,683 | ₩24,870 | ₩24,643 | ₩24,709 | +0.11% | 126.7만 |
|---|
| 2025.11.03 | ₩24,937 | ₩24,990 | ₩24,616 | ₩24,990 | +0.21% | 122.9만 |
|---|
| 2025.10.31 | ₩24,589 | ₩24,803 | ₩24,322 | ₩24,790 | +0.82% | 122.4만 |
|---|
| 2025.10.30 | ₩24,910 | ₩25,057 | ₩24,589 | ₩24,589 | -1.29% | 79.3만 |
|---|
| 2025.10.29 | ₩25,685 | ₩25,685 | ₩25,244 | ₩25,257 | -1.66% | 77.4만 |
|---|
| 2025.10.28 | ₩25,070 | ₩25,565 | ₩25,003 | ₩25,565 | +1.97% | 120.7만 |
|---|
| 2025.10.27 | ₩24,856 | ₩25,324 | ₩24,322 | ₩25,177 | +1.29% | 93만 |
|---|
| 2025.10.24 | ₩25,057 | ₩25,057 | ₩24,723 | ₩24,870 | -0.75% | 141만 |
|---|
| 2025.10.23 | ₩25,244 | ₩25,364 | ₩25,003 | ₩25,030 | -0.85% | 66.8만 |
|---|
| 2025.10.22 | ₩25,257 | ₩25,471 | ₩25,217 | ₩25,418 | +0.63% | 68만 |
|---|
| 2025.10.21 | ₩25,431 | ₩25,538 | ₩25,217 | ₩25,297 | -0.53% | 89.2만 |
|---|
| 2025.10.20 | ₩25,551 | ₩25,738 | ₩25,498 | ₩25,725 | +0.68% | 95.7만 |
|---|
| 2025.10.17 | ₩25,471 | ₩25,538 | ₩25,257 | ₩25,404 | -0.26% | 104.1만 |
|---|
| 2025.10.16 | ₩24,990 | ₩25,752 | ₩24,736 | ₩25,685 | +2.78% | 381만 |
|---|
| 2025.10.15 | ₩24,335 | ₩24,750 | ₩24,309 | ₩24,723 | +1.59% | 146.9만 |
|---|
| 2025.10.14 | ₩24,415 | ₩24,415 | ₩24,108 | ₩24,322 | -0.38% | 158.9만 |
|---|
| 2025.10.13 | ₩25,070 | ₩25,084 | ₩24,696 | ₩24,696 | -1.49% | 161.4만 |
|---|
| 2025.10.10 | ₩25,351 | ₩25,351 | ₩24,803 | ₩24,816 | -2.11% | 115.1만 |
|---|