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 | ₩8,833 | ₩8,926 | ₩8,660 | ₩8,793 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,900 | ₩8,913 | ₩8,713 | ₩8,820 | -0.90% | 10만 |
| 2026.10.07 | ₩9,033 | ₩9,140 | ₩8,780 | ₩8,913 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,287 | ₩9,380 | ₩9,047 | ₩9,153 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,353 | ₩9,474 | ₩9,113 | ₩9,287 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,073 | ₩9,380 | ₩8,966 | ₩9,353 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,327 | ₩9,340 | ₩9,047 | ₩9,073 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,714 | ₩9,820 | ₩9,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,380 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,834 | ₩9,941 | ₩9,660 | ₩9,674 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,860 | ₩9,914 | ₩9,660 | ₩9,780 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,927 | ₩10,061 | ₩9,820 | ₩9,860 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,447 | ₩9,887 | ₩9,420 | ₩9,860 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,460 | ₩9,567 | ₩9,313 | ₩9,554 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,660 | ₩9,674 | ₩9,220 | ₩9,514 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,660 | ₩9,887 | ₩9,447 | ₩9,594 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,594 | ₩9,634 | ₩9,380 | ₩9,620 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,527 | ₩9,674 | ₩9,313 | ₩9,594 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,540 | ₩9,567 | ₩9,340 | ₩9,407 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,420 | ₩9,580 | ₩9,207 | ₩9,540 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,594 | ₩9,594 | ₩9,327 | ₩9,407 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,660 | ₩9,660 | ₩9,380 | ₩9,647 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,313 | ₩9,594 | ₩9,287 | ₩9,527 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,660 | ₩9,740 | ₩9,313 | ₩9,367 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,674 | ₩9,807 | ₩9,474 | ₩9,660 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,420 | ₩9,834 | ₩9,367 | ₩9,620 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,794 | ₩9,860 | ₩9,407 | ₩9,434 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,300 | ₩9,740 | ₩9,207 | ₩9,647 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩9,967 | ₩9,967 | ₩9,247 | ₩9,247 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,047 | ₩10,421 | ₩9,981 | ₩10,087 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,327 | ₩10,394 | ₩9,914 | ₩10,034 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,114 | ₩10,408 | ₩10,034 | ₩10,301 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,087 | ₩10,261 | ₩9,941 | ₩10,061 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,021 | ₩10,181 | ₩9,687 | ₩10,047 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,261 | ₩10,261 | ₩9,807 | ₩9,994 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,608 | ₩10,728 | ₩10,207 | ₩10,274 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,501 | ₩10,554 | ₩10,261 | ₩10,528 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,568 | ₩10,714 | ₩10,354 | ₩10,594 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,728 | ₩10,728 | ₩10,247 | ₩10,501 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,434 | ₩10,928 | ₩10,434 | ₩10,875 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,594 | ₩10,768 | ₩10,421 | ₩10,648 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,474 | ₩10,848 | ₩10,394 | ₩10,541 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,488 | ₩10,621 | ₩10,247 | ₩10,448 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,127 | ₩10,421 | ₩9,780 | ₩10,341 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,554 | ₩10,848 | ₩10,101 | ₩10,127 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,168 | ₩11,488 | ₩10,594 | ₩10,714 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,181 | ₩12,409 | ₩10,501 | ₩11,061 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,502 | ₩12,983 | ₩12,249 | ₩12,969 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,316 | ₩12,836 | ₩12,316 | ₩12,409 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,356 | ₩12,569 | ₩12,129 | ₩12,236 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,329 | ₩12,502 | ₩12,089 | ₩12,356 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,889 | ₩12,462 | ₩11,889 | ₩12,369 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,835 | ₩12,169 | ₩11,662 | ₩11,688 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,209 | ₩12,449 | ₩11,769 | ₩11,795 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,155 | ₩12,676 | ₩12,102 | ₩12,382 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,022 | ₩12,382 | ₩11,902 | ₩12,089 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,129 | ₩12,609 | ₩11,915 | ₩12,035 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,236 | ₩12,609 | ₩12,236 | ₩12,356 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,075 | ₩12,476 | ₩12,075 | ₩12,422 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,169 | ₩12,462 | ₩11,969 | ₩11,969 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,395 | ₩12,276 | ₩11,395 | ₩12,169 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,915 | ₩12,089 | ₩11,462 | ₩11,715 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,169 | ₩12,369 | ₩11,822 | ₩12,075 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,902 | ₩12,396 | ₩11,862 | ₩12,115 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,129 | ₩12,316 | ₩11,475 | ₩11,822 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,062 | ₩12,369 | ₩11,862 | ₩12,289 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,422 | ₩12,863 | ₩11,742 | ₩12,102 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,782 | ₩12,489 | ₩11,782 | ₩12,382 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,062 | ₩12,636 | ₩11,662 | ₩11,849 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,249 | ₩12,796 | ₩12,102 | ₩12,155 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,728 | ₩12,556 | ₩11,728 | ₩12,129 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,210 | ₩13,303 | ₩11,782 | ₩11,809 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,783 | ₩13,290 | ₩12,783 | ₩13,223 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,382 | ₩12,996 | ₩11,902 | ₩12,809 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,102 | ₩13,130 | ₩11,662 | ₩12,449 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,529 | ₩12,809 | ₩12,142 | ₩12,236 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,409 | ₩12,476 | ₩11,902 | ₩12,409 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,622 | ₩13,130 | ₩12,022 | ₩12,356 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,876 | ₩13,343 | ₩12,289 | ₩12,916 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,796 | ₩13,210 | ₩12,516 | ₩12,863 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,929 | ₩12,622 | ₩11,755 | ₩12,556 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,702 | ₩12,676 | ₩11,702 | ₩11,969 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,862 | ₩12,035 | ₩10,928 | ₩11,795 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,848 | ₩11,622 | ₩10,714 | ₩11,502 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,274 | ₩10,941 | ₩10,274 | ₩10,794 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,007 | ₩10,408 | ₩9,740 | ₩10,167 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,368 | ₩10,688 | ₩9,834 | ₩10,021 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,181 | ₩10,634 | ₩10,127 | ₩10,247 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,101 | ₩11,195 | ₩10,034 | ₩10,034 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,768 | ₩11,462 | ₩10,514 | ₩11,221 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,822 | ₩11,889 | ₩10,741 | ₩10,768 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,528 | ₩12,476 | ₩11,422 | ₩11,849 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,703 | ₩12,703 | ₩11,648 | ₩11,769 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,877 | ₩14,250 | ₩12,196 | ₩12,382 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,357 | ₩14,784 | ₩13,743 | ₩13,877 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,372 | ₩16,919 | ₩14,277 | ₩14,357 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,052 | ₩17,346 | ₩15,211 | ₩15,371 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,290 | ₩15,651 | ₩13,810 | ₩15,598 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,197 | ₩14,611 | ₩13,957 | ₩14,277 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,837 | ₩14,330 | ₩13,757 | ₩14,290 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,597 | ₩14,664 | ₩13,650 | ₩13,730 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,370 | ₩15,158 | ₩14,037 | ₩14,691 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,384 | ₩14,971 | ₩14,237 | ₩14,264 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,584 | ₩15,278 | ₩13,650 | ₩14,544 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,811 | ₩15,078 | ₩14,477 | ₩14,637 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,477 | ₩15,144 | ₩13,943 | ₩14,677 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,597 | ₩14,717 | ₩13,316 | ₩14,677 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,343 | ₩13,570 | ₩12,836 | ₩13,196 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,330 | ₩14,450 | ₩13,356 | ₩13,610 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,677 | ₩14,811 | ₩13,089 | ₩13,997 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,769 | ₩12,996 | ₩12,569 | ₩12,582 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,289 | ₩12,969 | ₩12,236 | ₩12,743 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,289 | ₩12,529 | ₩12,169 | ₩12,329 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,022 | ₩12,409 | ₩11,769 | ₩12,142 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,809 | ₩12,809 | ₩11,849 | ₩11,982 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,796 | ₩12,996 | ₩12,542 | ₩12,823 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,330 | ₩13,330 | ₩12,729 | ₩12,929 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,556 | ₩13,556 | ₩13,009 | ₩13,049 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,677 | ₩13,810 | ₩12,743 | ₩13,236 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,837 | ₩14,184 | ₩13,583 | ₩13,663 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,543 | ₩14,090 | ₩13,383 | ₩13,677 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,650 | ₩14,023 | ₩13,356 | ₩13,436 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩12,983 | ₩13,810 | ₩12,876 | ₩13,717 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,342 | ₩13,089 | ₩12,342 | ₩12,916 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,289 | ₩12,569 | ₩11,849 | ₩12,342 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,556 | ₩12,663 | ₩11,889 | ₩12,342 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,009 | ₩12,596 | ₩12,009 | ₩12,476 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,182 | ₩12,209 | ₩11,702 | ₩12,022 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,222 | ₩12,409 | ₩12,155 | ₩12,169 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,449 | ₩12,489 | ₩12,209 | ₩12,302 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,596 | ₩12,649 | ₩11,728 | ₩12,182 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,075 | ₩12,609 | ₩11,809 | ₩12,155 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,875 | ₩12,302 | ₩11,875 | ₩12,075 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,089 | ₩12,529 | ₩11,955 | ₩12,022 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,902 | ₩12,049 | ₩11,542 | ₩11,955 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,475 | ₩11,982 | ₩11,342 | ₩11,915 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,715 | ₩11,715 | ₩11,088 | ₩11,475 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,742 | ₩12,316 | ₩11,515 | ₩11,755 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,849 | ₩12,209 | ₩11,475 | ₩11,902 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,062 | ₩12,276 | ₩11,648 | ₩11,755 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,888 | ₩12,556 | ₩10,875 | ₩12,262 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,928 | ₩11,168 | ₩10,408 | ₩10,688 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,287 | ₩10,861 | ₩10,154 | ₩10,608 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,714 | ₩11,208 | ₩10,287 | ₩10,341 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,754 | ₩11,315 | ₩10,021 | ₩10,781 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,460 | ₩10,995 | ₩9,460 | ₩10,408 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩9,967 | ₩10,101 | ₩9,207 | ₩9,460 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,007 | ₩10,234 | ₩9,007 | ₩9,941 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,127 | ₩9,233 | ₩8,766 | ₩8,993 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,606 | ₩9,207 | ₩8,513 | ₩9,060 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,739 | ₩8,139 | ₩7,686 | ₩8,099 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,899 | ₩8,153 | ₩7,779 | ₩7,886 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩7,992 | ₩8,059 | ₩7,939 | ₩8,006 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,099 | ₩8,273 | ₩8,006 | ₩8,086 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,153 | ₩8,486 | ₩7,992 | ₩8,032 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,073 | ₩8,339 | ₩8,032 | ₩8,233 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,699 | ₩8,086 | ₩7,699 | ₩8,046 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩7,992 | ₩8,286 | ₩7,992 | ₩8,019 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,019 | ₩8,179 | ₩7,979 | ₩8,046 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,019 | ₩8,206 | ₩7,979 | ₩7,992 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,912 | ₩8,606 | ₩7,686 | ₩7,966 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,086 | ₩8,273 | ₩8,019 | ₩8,019 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,446 | ₩8,673 | ₩8,126 | ₩8,166 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,540 | ₩8,726 | ₩8,273 | ₩8,459 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩8,966 | ₩9,260 | ₩8,540 | ₩8,540 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,366 | ₩9,033 | ₩8,366 | ₩8,953 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩7,992 | ₩8,499 | ₩7,992 | ₩8,273 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,353 | ₩8,620 | ₩7,952 | ₩8,059 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩7,992 | ₩8,459 | ₩7,966 | ₩8,353 | +4.51% | 5.4만 |
|---|
| 2026.02.09 | ₩7,966 | ₩8,166 | ₩7,966 | ₩8,006 | +0.50% | 2.8만 |
|---|
| 2026.02.06 | ₩8,126 | ₩8,393 | ₩7,939 | ₩7,939 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,206 | ₩8,419 | ₩7,899 | ₩8,126 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,540 | ₩8,900 | ₩8,086 | ₩8,313 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,633 | ₩8,780 | ₩8,353 | ₩8,566 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,846 | ₩9,020 | ₩8,513 | ₩8,686 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,100 | ₩9,113 | ₩8,780 | ₩8,913 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,193 | ₩9,407 | ₩8,993 | ₩9,100 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,060 | ₩9,340 | ₩8,900 | ₩9,193 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,087 | ₩9,674 | ₩8,926 | ₩9,060 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,313 | ₩9,540 | ₩9,127 | ₩9,127 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,580 | ₩9,767 | ₩9,233 | ₩9,340 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,660 | ₩9,767 | ₩9,514 | ₩9,620 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,727 | ₩10,127 | ₩9,607 | ₩9,660 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,114 | ₩10,114 | ₩9,660 | ₩9,687 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,727 | ₩10,287 | ₩9,700 | ₩10,127 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,754 | ₩10,287 | ₩9,660 | ₩9,740 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,727 | ₩9,994 | ₩9,474 | ₩9,807 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,074 | ₩10,154 | ₩9,540 | ₩9,687 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,714 | ₩10,261 | ₩9,474 | ₩9,994 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,807 | ₩9,860 | ₩9,540 | ₩9,740 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,847 | ₩9,967 | ₩9,660 | ₩9,901 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,367 | ₩9,914 | ₩9,300 | ₩9,860 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,233 | ₩9,634 | ₩9,207 | ₩9,434 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,514 | ₩9,914 | ₩9,140 | ₩9,273 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,340 | ₩9,687 | ₩9,340 | ₩9,434 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,260 | ₩9,527 | ₩9,113 | ₩9,300 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,926 | ₩9,273 | ₩8,926 | ₩9,220 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,913 | ₩9,220 | ₩8,833 | ₩8,993 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,020 | ₩9,153 | ₩8,980 | ₩9,060 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,313 | ₩9,313 | ₩8,926 | ₩9,073 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,180 | ₩9,607 | ₩9,033 | ₩9,247 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,367 | ₩9,367 | ₩8,646 | ₩9,060 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,300 | ₩9,594 | ₩9,300 | ₩9,380 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,567 | ₩9,794 | ₩9,273 | ₩9,273 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,794 | ₩9,914 | ₩9,460 | ₩9,567 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,874 | ₩9,994 | ₩9,434 | ₩9,820 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,554 | ₩10,234 | ₩9,554 | ₩9,927 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩8,993 | ₩9,287 | ₩8,833 | ₩9,220 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,940 | ₩9,367 | ₩8,726 | ₩9,007 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,166 | ₩9,047 | ₩8,139 | ₩8,913 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,113 | ₩8,219 | ₩7,872 | ₩8,073 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,059 | ₩8,206 | ₩7,912 | ₩8,073 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,832 | ₩8,113 | ₩7,832 | ₩8,113 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,859 | ₩8,073 | ₩7,846 | ₩7,886 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,912 | ₩8,099 | ₩7,899 | ₩7,899 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,939 | ₩8,126 | ₩7,859 | ₩7,859 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,006 | ₩8,126 | ₩7,899 | ₩8,019 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,032 | ₩8,139 | ₩7,912 | ₩7,992 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,073 | ₩8,126 | ₩7,939 | ₩7,939 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩7,966 | ₩8,126 | ₩7,846 | ₩8,019 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩7,966 | ₩8,166 | ₩7,912 | ₩8,019 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,846 | ₩8,126 | ₩7,846 | ₩7,966 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,099 | ₩8,233 | ₩7,846 | ₩7,952 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,846 | ₩8,219 | ₩7,846 | ₩8,073 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,512 | ₩7,899 | ₩7,512 | ₩7,806 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,699 | ₩7,779 | ₩7,232 | ₩7,512 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,912 | ₩7,926 | ₩6,912 | ₩7,686 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,232 | ₩7,299 | ₩6,992 | ₩7,018 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,232 | ₩7,299 | ₩7,098 | ₩7,232 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,139 | ₩7,339 | ₩6,792 | ₩7,285 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,032 | ₩7,205 | ₩6,832 | ₩7,139 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,472 | ₩7,686 | ₩7,272 | ₩7,352 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,672 | ₩8,113 | ₩7,472 | ₩7,525 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,779 | ₩8,126 | ₩7,766 | ₩8,032 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,632 | ₩8,139 | ₩7,485 | ₩8,032 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,552 | ₩7,992 | ₩7,539 | ₩7,632 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,846 | ₩8,166 | ₩7,739 | ₩7,966 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,939 | ₩8,006 | ₩7,525 | ₩7,859 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,086 | ₩8,086 | ₩7,939 | ₩8,006 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,752 | ₩8,206 | ₩7,752 | ₩8,073 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,525 | ₩7,912 | ₩7,525 | ₩7,726 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,379 | ₩7,539 | ₩7,352 | ₩7,512 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,459 | ₩7,552 | ₩7,272 | ₩7,432 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,579 | ₩7,686 | ₩7,405 | ₩7,432 | -1.94% | 2.5만 |
|---|
| 2025.10.21 | ₩7,552 | ₩7,619 | ₩7,472 | ₩7,579 | +0.35% | 3.6천 |
|---|
| 2025.10.20 | ₩7,392 | ₩7,699 | ₩7,392 | ₩7,539 | +1.99% | 3.3만 |
|---|
| 2025.10.17 | ₩7,432 | ₩7,565 | ₩7,192 | ₩7,392 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,672 | ₩7,672 | ₩7,419 | ₩7,432 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,699 | ₩7,806 | ₩7,339 | ₩7,779 | +1.04% | 2.8만 |
|---|
| 2025.10.14 | ₩7,659 | ₩7,886 | ₩7,592 | ₩7,592 | -0.87% | 2.7만 |
|---|
| 2025.10.13 | ₩7,619 | ₩7,792 | ₩7,419 | ₩7,712 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,525 | ₩7,686 | ₩7,525 | ₩7,565 | +0.53% | 1.9만 |
|---|