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 | ₩8,831 | ₩8,925 | ₩8,658 | ₩8,791 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,898 | ₩8,911 | ₩8,711 | ₩8,818 | -0.90% | 10만 |
| 2026.10.07 | ₩9,031 | ₩9,138 | ₩8,778 | ₩8,911 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,285 | ₩9,378 | ₩9,045 | ₩9,151 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,351 | ₩9,472 | ₩9,111 | ₩9,285 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,071 | ₩9,378 | ₩8,965 | ₩9,351 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,325 | ₩9,338 | ₩9,045 | ₩9,071 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,712 | ₩9,818 | ₩9,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,378 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,832 | ₩9,938 | ₩9,658 | ₩9,672 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,858 | ₩9,912 | ₩9,658 | ₩9,778 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,925 | ₩10,059 | ₩9,818 | ₩9,858 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,445 | ₩9,885 | ₩9,418 | ₩9,858 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,458 | ₩9,565 | ₩9,311 | ₩9,552 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,658 | ₩9,672 | ₩9,218 | ₩9,512 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,658 | ₩9,885 | ₩9,445 | ₩9,592 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,592 | ₩9,632 | ₩9,378 | ₩9,618 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,525 | ₩9,672 | ₩9,311 | ₩9,592 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,538 | ₩9,565 | ₩9,338 | ₩9,405 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,418 | ₩9,578 | ₩9,205 | ₩9,538 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,592 | ₩9,592 | ₩9,325 | ₩9,405 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,658 | ₩9,658 | ₩9,378 | ₩9,645 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,311 | ₩9,592 | ₩9,285 | ₩9,525 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,658 | ₩9,738 | ₩9,311 | ₩9,365 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,672 | ₩9,805 | ₩9,472 | ₩9,658 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,418 | ₩9,832 | ₩9,365 | ₩9,618 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,792 | ₩9,858 | ₩9,405 | ₩9,432 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,298 | ₩9,738 | ₩9,205 | ₩9,645 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩9,965 | ₩9,965 | ₩9,245 | ₩9,245 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,045 | ₩10,419 | ₩9,978 | ₩10,085 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,325 | ₩10,392 | ₩9,912 | ₩10,032 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,112 | ₩10,405 | ₩10,032 | ₩10,299 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,085 | ₩10,259 | ₩9,938 | ₩10,059 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,018 | ₩10,179 | ₩9,685 | ₩10,045 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,259 | ₩10,259 | ₩9,805 | ₩9,992 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,605 | ₩10,726 | ₩10,205 | ₩10,272 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,499 | ₩10,552 | ₩10,259 | ₩10,525 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,565 | ₩10,712 | ₩10,352 | ₩10,592 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,726 | ₩10,726 | ₩10,245 | ₩10,499 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,432 | ₩10,926 | ₩10,432 | ₩10,872 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,592 | ₩10,766 | ₩10,419 | ₩10,645 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,472 | ₩10,846 | ₩10,392 | ₩10,539 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,485 | ₩10,619 | ₩10,245 | ₩10,445 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,125 | ₩10,419 | ₩9,778 | ₩10,339 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,552 | ₩10,846 | ₩10,099 | ₩10,125 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,166 | ₩11,486 | ₩10,592 | ₩10,712 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,179 | ₩12,406 | ₩10,499 | ₩11,059 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,500 | ₩12,980 | ₩12,246 | ₩12,967 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,313 | ₩12,833 | ₩12,313 | ₩12,406 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,353 | ₩12,566 | ₩12,126 | ₩12,233 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,326 | ₩12,500 | ₩12,086 | ₩12,353 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,886 | ₩12,460 | ₩11,886 | ₩12,366 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,833 | ₩12,166 | ₩11,659 | ₩11,686 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,206 | ₩12,446 | ₩11,766 | ₩11,793 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,153 | ₩12,673 | ₩12,100 | ₩12,380 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,020 | ₩12,380 | ₩11,899 | ₩12,086 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,126 | ₩12,606 | ₩11,913 | ₩12,033 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,233 | ₩12,606 | ₩12,233 | ₩12,353 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,073 | ₩12,473 | ₩12,073 | ₩12,420 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,166 | ₩12,460 | ₩11,966 | ₩11,966 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,393 | ₩12,273 | ₩11,393 | ₩12,166 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,913 | ₩12,086 | ₩11,459 | ₩11,713 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,166 | ₩12,366 | ₩11,819 | ₩12,073 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,899 | ₩12,393 | ₩11,859 | ₩12,113 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,126 | ₩12,313 | ₩11,473 | ₩11,819 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,060 | ₩12,366 | ₩11,859 | ₩12,286 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,420 | ₩12,860 | ₩11,739 | ₩12,100 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,779 | ₩12,486 | ₩11,779 | ₩12,380 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,060 | ₩12,633 | ₩11,659 | ₩11,846 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,246 | ₩12,793 | ₩12,100 | ₩12,153 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,726 | ₩12,553 | ₩11,726 | ₩12,126 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,207 | ₩13,300 | ₩11,779 | ₩11,806 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,780 | ₩13,287 | ₩12,780 | ₩13,220 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,380 | ₩12,993 | ₩11,899 | ₩12,807 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,100 | ₩13,127 | ₩11,659 | ₩12,446 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,526 | ₩12,807 | ₩12,140 | ₩12,233 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,406 | ₩12,473 | ₩11,899 | ₩12,406 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,620 | ₩13,127 | ₩12,020 | ₩12,353 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,873 | ₩13,340 | ₩12,286 | ₩12,913 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,793 | ₩13,207 | ₩12,513 | ₩12,860 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,926 | ₩12,620 | ₩11,753 | ₩12,553 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,699 | ₩12,673 | ₩11,699 | ₩11,966 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,859 | ₩12,033 | ₩10,926 | ₩11,793 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,846 | ₩11,619 | ₩10,712 | ₩11,499 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,272 | ₩10,939 | ₩10,272 | ₩10,792 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,005 | ₩10,405 | ₩9,738 | ₩10,165 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,365 | ₩10,686 | ₩9,832 | ₩10,018 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,179 | ₩10,632 | ₩10,125 | ₩10,245 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,099 | ₩11,192 | ₩10,032 | ₩10,032 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,766 | ₩11,459 | ₩10,512 | ₩11,219 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,819 | ₩11,886 | ₩10,739 | ₩10,766 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,526 | ₩12,473 | ₩11,419 | ₩11,846 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,700 | ₩12,700 | ₩11,646 | ₩11,766 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,874 | ₩14,247 | ₩12,193 | ₩12,380 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,354 | ₩14,781 | ₩13,740 | ₩13,874 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,368 | ₩16,915 | ₩14,274 | ₩14,354 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,049 | ₩17,342 | ₩15,208 | ₩15,368 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,287 | ₩15,648 | ₩13,807 | ₩15,595 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,194 | ₩14,608 | ₩13,954 | ₩14,274 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,834 | ₩14,327 | ₩13,754 | ₩14,287 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,594 | ₩14,661 | ₩13,647 | ₩13,727 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,367 | ₩15,154 | ₩14,034 | ₩14,688 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,381 | ₩14,968 | ₩14,234 | ₩14,261 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,581 | ₩15,275 | ₩13,647 | ₩14,541 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,808 | ₩15,074 | ₩14,474 | ₩14,634 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,474 | ₩15,141 | ₩13,941 | ₩14,674 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,594 | ₩14,714 | ₩13,314 | ₩14,674 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,340 | ₩13,567 | ₩12,833 | ₩13,193 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,327 | ₩14,447 | ₩13,354 | ₩13,607 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,674 | ₩14,808 | ₩13,087 | ₩13,994 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,767 | ₩12,993 | ₩12,566 | ₩12,580 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,286 | ₩12,967 | ₩12,233 | ₩12,740 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,286 | ₩12,526 | ₩12,166 | ₩12,326 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,020 | ₩12,406 | ₩11,766 | ₩12,140 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,807 | ₩12,807 | ₩11,846 | ₩11,979 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,793 | ₩12,993 | ₩12,540 | ₩12,820 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,327 | ₩13,327 | ₩12,727 | ₩12,927 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,554 | ₩13,554 | ₩13,007 | ₩13,047 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,674 | ₩13,807 | ₩12,740 | ₩13,233 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,834 | ₩14,181 | ₩13,580 | ₩13,660 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,540 | ₩14,087 | ₩13,380 | ₩13,674 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,647 | ₩14,021 | ₩13,354 | ₩13,434 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩12,980 | ₩13,807 | ₩12,873 | ₩13,714 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,340 | ₩13,087 | ₩12,340 | ₩12,913 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,286 | ₩12,566 | ₩11,846 | ₩12,340 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,553 | ₩12,660 | ₩11,886 | ₩12,340 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,006 | ₩12,593 | ₩12,006 | ₩12,473 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,180 | ₩12,206 | ₩11,699 | ₩12,020 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,220 | ₩12,406 | ₩12,153 | ₩12,166 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,446 | ₩12,486 | ₩12,206 | ₩12,300 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,593 | ₩12,647 | ₩11,726 | ₩12,180 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,073 | ₩12,606 | ₩11,806 | ₩12,153 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,873 | ₩12,300 | ₩11,873 | ₩12,073 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,086 | ₩12,526 | ₩11,953 | ₩12,020 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,899 | ₩12,046 | ₩11,539 | ₩11,953 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,473 | ₩11,979 | ₩11,339 | ₩11,913 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,713 | ₩11,713 | ₩11,086 | ₩11,473 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,739 | ₩12,313 | ₩11,513 | ₩11,753 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,846 | ₩12,206 | ₩11,473 | ₩11,899 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,060 | ₩12,273 | ₩11,646 | ₩11,753 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,886 | ₩12,553 | ₩10,872 | ₩12,260 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,926 | ₩11,166 | ₩10,405 | ₩10,686 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,285 | ₩10,859 | ₩10,152 | ₩10,605 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,712 | ₩11,206 | ₩10,285 | ₩10,339 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,752 | ₩11,312 | ₩10,018 | ₩10,779 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,458 | ₩10,992 | ₩9,458 | ₩10,405 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩9,965 | ₩10,099 | ₩9,205 | ₩9,458 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,005 | ₩10,232 | ₩9,005 | ₩9,938 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,125 | ₩9,231 | ₩8,765 | ₩8,991 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,604 | ₩9,205 | ₩8,511 | ₩9,058 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,737 | ₩8,138 | ₩7,684 | ₩8,098 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,897 | ₩8,151 | ₩7,777 | ₩7,884 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩7,991 | ₩8,057 | ₩7,937 | ₩8,004 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,098 | ₩8,271 | ₩8,004 | ₩8,084 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,151 | ₩8,484 | ₩7,991 | ₩8,031 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,071 | ₩8,338 | ₩8,031 | ₩8,231 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,697 | ₩8,084 | ₩7,697 | ₩8,044 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩7,991 | ₩8,284 | ₩7,991 | ₩8,017 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,017 | ₩8,178 | ₩7,977 | ₩8,044 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,017 | ₩8,204 | ₩7,977 | ₩7,991 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,911 | ₩8,604 | ₩7,684 | ₩7,964 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,084 | ₩8,271 | ₩8,017 | ₩8,017 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,444 | ₩8,671 | ₩8,124 | ₩8,164 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,538 | ₩8,724 | ₩8,271 | ₩8,458 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩8,965 | ₩9,258 | ₩8,538 | ₩8,538 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,364 | ₩9,031 | ₩8,364 | ₩8,951 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩7,991 | ₩8,498 | ₩7,991 | ₩8,271 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,351 | ₩8,618 | ₩7,951 | ₩8,057 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩7,991 | ₩8,458 | ₩7,964 | ₩8,351 | +4.51% | 5.4만 |
|---|
| 2026.02.09 | ₩7,964 | ₩8,164 | ₩7,964 | ₩8,004 | +0.50% | 2.8만 |
|---|
| 2026.02.06 | ₩8,124 | ₩8,391 | ₩7,937 | ₩7,937 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,204 | ₩8,418 | ₩7,897 | ₩8,124 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,538 | ₩8,898 | ₩8,084 | ₩8,311 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,631 | ₩8,778 | ₩8,351 | ₩8,564 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,845 | ₩9,018 | ₩8,511 | ₩8,684 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,098 | ₩9,111 | ₩8,778 | ₩8,911 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,191 | ₩9,405 | ₩8,991 | ₩9,098 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,058 | ₩9,338 | ₩8,898 | ₩9,191 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,085 | ₩9,672 | ₩8,925 | ₩9,058 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,311 | ₩9,538 | ₩9,125 | ₩9,125 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,578 | ₩9,765 | ₩9,231 | ₩9,338 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,658 | ₩9,765 | ₩9,512 | ₩9,618 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,725 | ₩10,125 | ₩9,605 | ₩9,658 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,112 | ₩10,112 | ₩9,658 | ₩9,685 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,725 | ₩10,285 | ₩9,698 | ₩10,125 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,752 | ₩10,285 | ₩9,658 | ₩9,738 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,725 | ₩9,992 | ₩9,472 | ₩9,805 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,072 | ₩10,152 | ₩9,538 | ₩9,685 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,712 | ₩10,259 | ₩9,472 | ₩9,992 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,805 | ₩9,858 | ₩9,538 | ₩9,738 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,845 | ₩9,965 | ₩9,658 | ₩9,898 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,365 | ₩9,912 | ₩9,298 | ₩9,858 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,231 | ₩9,632 | ₩9,205 | ₩9,432 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,512 | ₩9,912 | ₩9,138 | ₩9,271 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,338 | ₩9,685 | ₩9,338 | ₩9,432 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,258 | ₩9,525 | ₩9,111 | ₩9,298 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,925 | ₩9,271 | ₩8,925 | ₩9,218 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,911 | ₩9,218 | ₩8,831 | ₩8,991 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,018 | ₩9,151 | ₩8,978 | ₩9,058 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,311 | ₩9,311 | ₩8,925 | ₩9,071 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,178 | ₩9,605 | ₩9,031 | ₩9,245 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,365 | ₩9,365 | ₩8,644 | ₩9,058 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,298 | ₩9,592 | ₩9,298 | ₩9,378 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,565 | ₩9,792 | ₩9,271 | ₩9,271 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,792 | ₩9,912 | ₩9,458 | ₩9,565 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,872 | ₩9,992 | ₩9,432 | ₩9,818 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,552 | ₩10,232 | ₩9,552 | ₩9,925 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩8,991 | ₩9,285 | ₩8,831 | ₩9,218 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,938 | ₩9,365 | ₩8,724 | ₩9,005 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,164 | ₩9,045 | ₩8,138 | ₩8,911 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,111 | ₩8,218 | ₩7,871 | ₩8,071 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,057 | ₩8,204 | ₩7,911 | ₩8,071 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,831 | ₩8,111 | ₩7,831 | ₩8,111 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,857 | ₩8,071 | ₩7,844 | ₩7,884 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,911 | ₩8,098 | ₩7,897 | ₩7,897 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,937 | ₩8,124 | ₩7,857 | ₩7,857 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,004 | ₩8,124 | ₩7,897 | ₩8,017 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,031 | ₩8,138 | ₩7,911 | ₩7,991 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,071 | ₩8,124 | ₩7,937 | ₩7,937 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩7,964 | ₩8,124 | ₩7,844 | ₩8,017 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩7,964 | ₩8,164 | ₩7,911 | ₩8,017 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,844 | ₩8,124 | ₩7,844 | ₩7,964 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,098 | ₩8,231 | ₩7,844 | ₩7,951 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,844 | ₩8,218 | ₩7,844 | ₩8,071 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,511 | ₩7,897 | ₩7,511 | ₩7,804 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,697 | ₩7,777 | ₩7,230 | ₩7,511 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,910 | ₩7,924 | ₩6,910 | ₩7,684 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,230 | ₩7,297 | ₩6,990 | ₩7,017 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,230 | ₩7,297 | ₩7,097 | ₩7,230 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,137 | ₩7,337 | ₩6,790 | ₩7,284 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,030 | ₩7,204 | ₩6,830 | ₩7,137 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,471 | ₩7,684 | ₩7,270 | ₩7,350 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,671 | ₩8,111 | ₩7,471 | ₩7,524 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,777 | ₩8,124 | ₩7,764 | ₩8,031 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,631 | ₩8,138 | ₩7,484 | ₩8,031 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,551 | ₩7,991 | ₩7,537 | ₩7,631 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,844 | ₩8,164 | ₩7,737 | ₩7,964 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,937 | ₩8,004 | ₩7,524 | ₩7,857 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,084 | ₩8,084 | ₩7,937 | ₩8,004 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,751 | ₩8,204 | ₩7,751 | ₩8,071 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,524 | ₩7,911 | ₩7,524 | ₩7,724 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,377 | ₩7,537 | ₩7,350 | ₩7,511 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,457 | ₩7,551 | ₩7,270 | ₩7,430 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,577 | ₩7,684 | ₩7,404 | ₩7,430 | -1.94% | 2.5만 |
|---|
| 2025.10.21 | ₩7,551 | ₩7,617 | ₩7,471 | ₩7,577 | +0.35% | 3.6천 |
|---|
| 2025.10.20 | ₩7,390 | ₩7,697 | ₩7,390 | ₩7,537 | +1.99% | 3.3만 |
|---|
| 2025.10.17 | ₩7,430 | ₩7,564 | ₩7,190 | ₩7,390 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,671 | ₩7,671 | ₩7,417 | ₩7,430 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,697 | ₩7,804 | ₩7,337 | ₩7,777 | +1.04% | 2.8만 |
|---|
| 2025.10.14 | ₩7,657 | ₩7,884 | ₩7,591 | ₩7,591 | -0.87% | 2.7만 |
|---|
| 2025.10.13 | ₩7,617 | ₩7,791 | ₩7,417 | ₩7,711 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,524 | ₩7,684 | ₩7,524 | ₩7,564 | +0.53% | 1.9만 |
|---|