시장 데이터를 불러오는 중
전체 종목
KVH Industries, Inc. - Common Stock 과거 주가
KVH Industries, Inc. - Common Stock · KVHI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KVH Industries, Inc. - Common Stock · KVHI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,877 | ₩8,971 | ₩8,702 | ₩8,837 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,944 | ₩8,957 | ₩8,756 | ₩8,863 | -0.90% | 10만 |
| 2026.10.07 | ₩9,078 | ₩9,185 | ₩8,823 | ₩8,957 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,333 | ₩9,427 | ₩9,091 | ₩9,199 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,400 | ₩9,520 | ₩9,158 | ₩9,333 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,118 | ₩9,427 | ₩9,011 | ₩9,400 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,373 | ₩9,386 | ₩9,091 | ₩9,118 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,762 | ₩9,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,427 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,882 | ₩9,990 | ₩9,708 | ₩9,722 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,909 | ₩9,963 | ₩9,708 | ₩9,829 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,976 | ₩10,110 | ₩9,869 | ₩9,909 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,494 | ₩9,936 | ₩9,467 | ₩9,909 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,507 | ₩9,614 | ₩9,359 | ₩9,601 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,708 | ₩9,722 | ₩9,266 | ₩9,561 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,708 | ₩9,936 | ₩9,494 | ₩9,641 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,641 | ₩9,681 | ₩9,427 | ₩9,668 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,574 | ₩9,722 | ₩9,359 | ₩9,641 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,587 | ₩9,614 | ₩9,386 | ₩9,453 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,467 | ₩9,628 | ₩9,252 | ₩9,587 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,641 | ₩9,641 | ₩9,373 | ₩9,453 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,708 | ₩9,708 | ₩9,427 | ₩9,695 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,359 | ₩9,641 | ₩9,333 | ₩9,574 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,708 | ₩9,789 | ₩9,359 | ₩9,413 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,722 | ₩9,856 | ₩9,520 | ₩9,708 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,467 | ₩9,882 | ₩9,413 | ₩9,668 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,842 | ₩9,909 | ₩9,453 | ₩9,480 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,346 | ₩9,789 | ₩9,252 | ₩9,695 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩10,017 | ₩10,017 | ₩9,292 | ₩9,292 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,097 | ₩10,472 | ₩10,030 | ₩10,137 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,379 | ₩10,446 | ₩9,963 | ₩10,084 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,164 | ₩10,459 | ₩10,084 | ₩10,352 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,137 | ₩10,312 | ₩9,990 | ₩10,110 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,070 | ₩10,231 | ₩9,735 | ₩10,097 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,312 | ₩10,312 | ₩9,856 | ₩10,043 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,660 | ₩10,781 | ₩10,258 | ₩10,325 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,553 | ₩10,607 | ₩10,312 | ₩10,580 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,620 | ₩10,767 | ₩10,405 | ₩10,647 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,781 | ₩10,781 | ₩10,298 | ₩10,553 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,486 | ₩10,982 | ₩10,486 | ₩10,928 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,647 | ₩10,821 | ₩10,472 | ₩10,700 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,526 | ₩10,902 | ₩10,446 | ₩10,593 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,539 | ₩10,674 | ₩10,298 | ₩10,499 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,177 | ₩10,472 | ₩9,829 | ₩10,392 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,607 | ₩10,902 | ₩10,151 | ₩10,177 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,223 | ₩11,545 | ₩10,647 | ₩10,767 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,237 | ₩12,470 | ₩10,553 | ₩11,116 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,564 | ₩13,047 | ₩12,309 | ₩13,034 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,377 | ₩12,899 | ₩12,377 | ₩12,470 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,417 | ₩12,631 | ₩12,189 | ₩12,296 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,390 | ₩12,564 | ₩12,149 | ₩12,417 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,947 | ₩12,524 | ₩11,947 | ₩12,430 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,894 | ₩12,229 | ₩11,719 | ₩11,746 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,269 | ₩12,511 | ₩11,827 | ₩11,854 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,216 | ₩12,739 | ₩12,162 | ₩12,444 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,082 | ₩12,444 | ₩11,961 | ₩12,149 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,189 | ₩12,672 | ₩11,974 | ₩12,095 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,296 | ₩12,672 | ₩12,296 | ₩12,417 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,135 | ₩12,537 | ₩12,135 | ₩12,484 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,229 | ₩12,524 | ₩12,028 | ₩12,028 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,451 | ₩12,336 | ₩11,451 | ₩12,229 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,974 | ₩12,149 | ₩11,518 | ₩11,773 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,229 | ₩12,430 | ₩11,880 | ₩12,135 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,961 | ₩12,457 | ₩11,921 | ₩12,175 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,189 | ₩12,377 | ₩11,532 | ₩11,880 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,122 | ₩12,430 | ₩11,921 | ₩12,350 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,484 | ₩12,926 | ₩11,800 | ₩12,162 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,840 | ₩12,551 | ₩11,840 | ₩12,444 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,122 | ₩12,698 | ₩11,719 | ₩11,907 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,309 | ₩12,859 | ₩12,162 | ₩12,216 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,787 | ₩12,618 | ₩11,787 | ₩12,189 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,275 | ₩13,369 | ₩11,840 | ₩11,867 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,846 | ₩13,355 | ₩12,846 | ₩13,288 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,444 | ₩13,060 | ₩11,961 | ₩12,873 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,162 | ₩13,194 | ₩11,719 | ₩12,511 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,591 | ₩12,873 | ₩12,202 | ₩12,296 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,470 | ₩12,537 | ₩11,961 | ₩12,470 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,685 | ₩13,194 | ₩12,082 | ₩12,417 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,940 | ₩13,409 | ₩12,350 | ₩12,980 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,859 | ₩13,275 | ₩12,578 | ₩12,926 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,988 | ₩12,685 | ₩11,813 | ₩12,618 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,760 | ₩12,739 | ₩11,760 | ₩12,028 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,921 | ₩12,095 | ₩10,982 | ₩11,854 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,902 | ₩11,679 | ₩10,767 | ₩11,559 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,325 | ₩10,995 | ₩10,325 | ₩10,848 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,057 | ₩10,459 | ₩9,789 | ₩10,218 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,419 | ₩10,741 | ₩9,882 | ₩10,070 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,231 | ₩10,687 | ₩10,177 | ₩10,298 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,156 | ₩11,250 | ₩10,084 | ₩10,084 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,821 | ₩11,518 | ₩10,566 | ₩11,277 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,880 | ₩11,947 | ₩10,794 | ₩10,821 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,585 | ₩12,537 | ₩11,478 | ₩11,907 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,765 | ₩12,765 | ₩11,706 | ₩11,827 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,945 | ₩14,321 | ₩12,256 | ₩12,444 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,428 | ₩14,857 | ₩13,811 | ₩13,945 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,453 | ₩17,003 | ₩14,348 | ₩14,428 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,137 | ₩17,432 | ₩15,286 | ₩15,447 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,361 | ₩15,729 | ₩13,878 | ₩15,675 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,267 | ₩14,683 | ₩14,026 | ₩14,348 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,905 | ₩14,401 | ₩13,825 | ₩14,361 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,669 | ₩14,736 | ₩13,717 | ₩13,798 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,441 | ₩15,233 | ₩14,106 | ₩14,763 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,455 | ₩15,045 | ₩14,307 | ₩14,334 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,656 | ₩15,353 | ₩13,717 | ₩14,616 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,884 | ₩15,152 | ₩14,549 | ₩14,710 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,549 | ₩15,219 | ₩14,012 | ₩14,750 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,664 | ₩14,790 | ₩13,382 | ₩14,750 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,409 | ₩13,637 | ₩12,899 | ₩13,262 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,401 | ₩14,522 | ₩13,422 | ₩13,677 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,744 | ₩14,884 | ₩13,154 | ₩14,066 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,832 | ₩13,060 | ₩12,631 | ₩12,645 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,350 | ₩13,034 | ₩12,296 | ₩12,806 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,350 | ₩12,591 | ₩12,229 | ₩12,390 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,082 | ₩12,470 | ₩11,827 | ₩12,202 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,873 | ₩12,873 | ₩11,907 | ₩12,041 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,859 | ₩13,060 | ₩12,604 | ₩12,886 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,396 | ₩13,396 | ₩12,792 | ₩12,993 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,624 | ₩13,624 | ₩13,074 | ₩13,114 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,744 | ₩13,878 | ₩12,806 | ₩13,302 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,905 | ₩14,254 | ₩13,650 | ₩13,731 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,610 | ₩14,160 | ₩13,449 | ₩13,744 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,717 | ₩14,093 | ₩13,422 | ₩13,503 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩13,047 | ₩13,878 | ₩12,940 | ₩13,784 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,403 | ₩13,154 | ₩12,403 | ₩12,980 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,350 | ₩12,631 | ₩11,907 | ₩12,403 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,618 | ₩12,725 | ₩11,947 | ₩12,403 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,068 | ₩12,658 | ₩12,068 | ₩12,537 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,242 | ₩12,269 | ₩11,760 | ₩12,082 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,283 | ₩12,470 | ₩12,216 | ₩12,229 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,511 | ₩12,551 | ₩12,269 | ₩12,363 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,658 | ₩12,712 | ₩11,787 | ₩12,242 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,135 | ₩12,672 | ₩11,867 | ₩12,216 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,934 | ₩12,363 | ₩11,934 | ₩12,135 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,149 | ₩12,591 | ₩12,014 | ₩12,082 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,961 | ₩12,108 | ₩11,599 | ₩12,014 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,532 | ₩12,041 | ₩11,398 | ₩11,974 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,773 | ₩11,773 | ₩11,143 | ₩11,532 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,800 | ₩12,377 | ₩11,572 | ₩11,813 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,907 | ₩12,269 | ₩11,532 | ₩11,961 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,122 | ₩12,336 | ₩11,706 | ₩11,813 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,942 | ₩12,618 | ₩10,928 | ₩12,323 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,982 | ₩11,223 | ₩10,459 | ₩10,741 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,338 | ₩10,915 | ₩10,204 | ₩10,660 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,767 | ₩11,264 | ₩10,338 | ₩10,392 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,808 | ₩11,371 | ₩10,070 | ₩10,834 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,507 | ₩11,049 | ₩9,507 | ₩10,459 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩10,017 | ₩10,151 | ₩9,252 | ₩9,507 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,051 | ₩10,285 | ₩9,051 | ₩9,990 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,172 | ₩9,279 | ₩8,810 | ₩9,038 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,649 | ₩9,252 | ₩8,555 | ₩9,105 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,777 | ₩8,179 | ₩7,724 | ₩8,139 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,938 | ₩8,193 | ₩7,817 | ₩7,925 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩8,032 | ₩8,099 | ₩7,978 | ₩8,045 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,139 | ₩8,314 | ₩8,045 | ₩8,126 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,193 | ₩8,528 | ₩8,032 | ₩8,072 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,112 | ₩8,381 | ₩8,072 | ₩8,273 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,737 | ₩8,126 | ₩7,737 | ₩8,086 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩8,032 | ₩8,327 | ₩8,032 | ₩8,059 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,059 | ₩8,220 | ₩8,019 | ₩8,086 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,059 | ₩8,247 | ₩8,019 | ₩8,032 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,952 | ₩8,649 | ₩7,724 | ₩8,005 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,126 | ₩8,314 | ₩8,059 | ₩8,059 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,488 | ₩8,716 | ₩8,166 | ₩8,206 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,582 | ₩8,769 | ₩8,314 | ₩8,501 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩9,011 | ₩9,306 | ₩8,582 | ₩8,582 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,407 | ₩9,078 | ₩8,407 | ₩8,997 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩8,032 | ₩8,542 | ₩8,032 | ₩8,314 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,394 | ₩8,662 | ₩7,992 | ₩8,099 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩8,032 | ₩8,501 | ₩8,005 | ₩8,394 | +4.51% | 5.4만 |
|---|
| 2026.02.09 | ₩8,005 | ₩8,206 | ₩8,005 | ₩8,045 | +0.50% | 2.8만 |
|---|
| 2026.02.06 | ₩8,166 | ₩8,434 | ₩7,978 | ₩7,978 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,247 | ₩8,461 | ₩7,938 | ₩8,166 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,582 | ₩8,944 | ₩8,126 | ₩8,354 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,676 | ₩8,823 | ₩8,394 | ₩8,609 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,890 | ₩9,064 | ₩8,555 | ₩8,729 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,145 | ₩9,158 | ₩8,823 | ₩8,957 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,239 | ₩9,453 | ₩9,038 | ₩9,145 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,105 | ₩9,386 | ₩8,944 | ₩9,239 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,132 | ₩9,722 | ₩8,971 | ₩9,105 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,359 | ₩9,587 | ₩9,172 | ₩9,172 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,628 | ₩9,815 | ₩9,279 | ₩9,386 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,708 | ₩9,815 | ₩9,561 | ₩9,668 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,775 | ₩10,177 | ₩9,654 | ₩9,708 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,164 | ₩10,164 | ₩9,708 | ₩9,735 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,775 | ₩10,338 | ₩9,748 | ₩10,177 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,802 | ₩10,338 | ₩9,708 | ₩9,789 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,775 | ₩10,043 | ₩9,520 | ₩9,856 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,124 | ₩10,204 | ₩9,587 | ₩9,735 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,762 | ₩10,312 | ₩9,520 | ₩10,043 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,856 | ₩9,909 | ₩9,587 | ₩9,789 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,896 | ₩10,017 | ₩9,708 | ₩9,949 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,413 | ₩9,963 | ₩9,346 | ₩9,909 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,279 | ₩9,681 | ₩9,252 | ₩9,480 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,561 | ₩9,963 | ₩9,185 | ₩9,319 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,386 | ₩9,735 | ₩9,386 | ₩9,480 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,306 | ₩9,574 | ₩9,158 | ₩9,346 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,971 | ₩9,319 | ₩8,971 | ₩9,266 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,957 | ₩9,266 | ₩8,877 | ₩9,038 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,064 | ₩9,199 | ₩9,024 | ₩9,105 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,359 | ₩9,359 | ₩8,971 | ₩9,118 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,225 | ₩9,654 | ₩9,078 | ₩9,292 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,413 | ₩9,413 | ₩8,689 | ₩9,105 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,346 | ₩9,641 | ₩9,346 | ₩9,427 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,614 | ₩9,842 | ₩9,319 | ₩9,319 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,842 | ₩9,963 | ₩9,507 | ₩9,614 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,923 | ₩10,043 | ₩9,480 | ₩9,869 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,601 | ₩10,285 | ₩9,601 | ₩9,976 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩9,038 | ₩9,333 | ₩8,877 | ₩9,266 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,984 | ₩9,413 | ₩8,769 | ₩9,051 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,206 | ₩9,091 | ₩8,179 | ₩8,957 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,153 | ₩8,260 | ₩7,911 | ₩8,112 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,099 | ₩8,247 | ₩7,952 | ₩8,112 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,871 | ₩8,153 | ₩7,871 | ₩8,153 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,898 | ₩8,112 | ₩7,884 | ₩7,925 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,952 | ₩8,139 | ₩7,938 | ₩7,938 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,978 | ₩8,166 | ₩7,898 | ₩7,898 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,045 | ₩8,166 | ₩7,938 | ₩8,059 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,072 | ₩8,179 | ₩7,952 | ₩8,032 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,112 | ₩8,166 | ₩7,978 | ₩7,978 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩8,005 | ₩8,166 | ₩7,884 | ₩8,059 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩8,005 | ₩8,206 | ₩7,952 | ₩8,059 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,884 | ₩8,166 | ₩7,884 | ₩8,005 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,139 | ₩8,273 | ₩7,884 | ₩7,992 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,884 | ₩8,260 | ₩7,884 | ₩8,112 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,549 | ₩7,938 | ₩7,549 | ₩7,844 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,737 | ₩7,817 | ₩7,268 | ₩7,549 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,946 | ₩7,965 | ₩6,946 | ₩7,724 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,268 | ₩7,335 | ₩7,026 | ₩7,053 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,268 | ₩7,335 | ₩7,134 | ₩7,268 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,174 | ₩7,375 | ₩6,825 | ₩7,321 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,067 | ₩7,241 | ₩6,865 | ₩7,174 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,509 | ₩7,724 | ₩7,308 | ₩7,388 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,710 | ₩8,153 | ₩7,509 | ₩7,563 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,817 | ₩8,166 | ₩7,804 | ₩8,072 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,670 | ₩8,179 | ₩7,522 | ₩8,072 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,589 | ₩8,032 | ₩7,576 | ₩7,670 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,884 | ₩8,206 | ₩7,777 | ₩8,005 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,978 | ₩8,045 | ₩7,563 | ₩7,898 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,126 | ₩8,126 | ₩7,978 | ₩8,045 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,791 | ₩8,247 | ₩7,791 | ₩8,112 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,563 | ₩7,952 | ₩7,563 | ₩7,764 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,415 | ₩7,576 | ₩7,388 | ₩7,549 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,496 | ₩7,589 | ₩7,308 | ₩7,469 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,616 | ₩7,724 | ₩7,442 | ₩7,469 | -1.94% | 2.5만 |
|---|
| 2025.10.21 | ₩7,589 | ₩7,657 | ₩7,509 | ₩7,616 | +0.35% | 3.6천 |
|---|
| 2025.10.20 | ₩7,429 | ₩7,737 | ₩7,429 | ₩7,576 | +1.99% | 3.3만 |
|---|
| 2025.10.17 | ₩7,469 | ₩7,603 | ₩7,227 | ₩7,429 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,710 | ₩7,710 | ₩7,455 | ₩7,469 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,737 | ₩7,844 | ₩7,375 | ₩7,817 | +1.04% | 2.8만 |
|---|
| 2025.10.14 | ₩7,697 | ₩7,925 | ₩7,630 | ₩7,630 | -0.87% | 2.7만 |
|---|
| 2025.10.13 | ₩7,657 | ₩7,831 | ₩7,455 | ₩7,750 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,563 | ₩7,724 | ₩7,563 | ₩7,603 | +0.53% | 1.9만 |
|---|