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 | ₩8,836 | ₩8,930 | ₩8,663 | ₩8,796 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,903 | ₩8,916 | ₩8,716 | ₩8,823 | -0.90% | 10만 |
| 2026.10.07 | ₩9,036 | ₩9,143 | ₩8,783 | ₩8,916 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,290 | ₩9,384 | ₩9,050 | ₩9,157 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,357 | ₩9,477 | ₩9,117 | ₩9,290 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,077 | ₩9,384 | ₩8,970 | ₩9,357 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,330 | ₩9,343 | ₩9,050 | ₩9,077 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,717 | ₩9,824 | ₩9,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,384 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,837 | ₩9,944 | ₩9,664 | ₩9,677 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,864 | ₩9,917 | ₩9,664 | ₩9,784 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,931 | ₩10,064 | ₩9,824 | ₩9,864 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,450 | ₩9,891 | ₩9,424 | ₩9,864 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,464 | ₩9,570 | ₩9,317 | ₩9,557 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,664 | ₩9,677 | ₩9,223 | ₩9,517 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,664 | ₩9,891 | ₩9,450 | ₩9,597 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,597 | ₩9,637 | ₩9,384 | ₩9,624 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,530 | ₩9,677 | ₩9,317 | ₩9,597 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,544 | ₩9,570 | ₩9,343 | ₩9,410 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,424 | ₩9,584 | ₩9,210 | ₩9,544 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,597 | ₩9,597 | ₩9,330 | ₩9,410 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,664 | ₩9,664 | ₩9,384 | ₩9,650 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,317 | ₩9,597 | ₩9,290 | ₩9,530 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,664 | ₩9,744 | ₩9,317 | ₩9,370 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,677 | ₩9,811 | ₩9,477 | ₩9,664 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,424 | ₩9,837 | ₩9,370 | ₩9,624 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,797 | ₩9,864 | ₩9,410 | ₩9,437 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,303 | ₩9,744 | ₩9,210 | ₩9,650 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩9,971 | ₩9,971 | ₩9,250 | ₩9,250 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,051 | ₩10,425 | ₩9,984 | ₩10,091 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,331 | ₩10,398 | ₩9,917 | ₩10,038 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,118 | ₩10,411 | ₩10,038 | ₩10,305 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,091 | ₩10,264 | ₩9,944 | ₩10,064 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,024 | ₩10,184 | ₩9,691 | ₩10,051 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,264 | ₩10,264 | ₩9,811 | ₩9,998 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,612 | ₩10,732 | ₩10,211 | ₩10,278 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,505 | ₩10,558 | ₩10,264 | ₩10,531 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,571 | ₩10,718 | ₩10,358 | ₩10,598 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,732 | ₩10,732 | ₩10,251 | ₩10,505 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,438 | ₩10,932 | ₩10,438 | ₩10,878 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,598 | ₩10,772 | ₩10,425 | ₩10,652 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,478 | ₩10,852 | ₩10,398 | ₩10,545 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,491 | ₩10,625 | ₩10,251 | ₩10,451 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,131 | ₩10,425 | ₩9,784 | ₩10,345 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,558 | ₩10,852 | ₩10,104 | ₩10,131 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,172 | ₩11,492 | ₩10,598 | ₩10,718 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,185 | ₩12,413 | ₩10,505 | ₩11,065 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,507 | ₩12,987 | ₩12,253 | ₩12,974 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,320 | ₩12,841 | ₩12,320 | ₩12,413 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,360 | ₩12,574 | ₩12,133 | ₩12,240 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,333 | ₩12,507 | ₩12,093 | ₩12,360 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,893 | ₩12,467 | ₩11,893 | ₩12,373 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,839 | ₩12,173 | ₩11,666 | ₩11,693 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,213 | ₩12,453 | ₩11,773 | ₩11,799 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,160 | ₩12,680 | ₩12,106 | ₩12,387 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,026 | ₩12,387 | ₩11,906 | ₩12,093 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,133 | ₩12,614 | ₩11,920 | ₩12,040 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,240 | ₩12,614 | ₩12,240 | ₩12,360 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,080 | ₩12,480 | ₩12,080 | ₩12,427 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,173 | ₩12,467 | ₩11,973 | ₩11,973 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,399 | ₩12,280 | ₩11,399 | ₩12,173 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,920 | ₩12,093 | ₩11,466 | ₩11,719 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,173 | ₩12,373 | ₩11,826 | ₩12,080 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,906 | ₩12,400 | ₩11,866 | ₩12,120 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,133 | ₩12,320 | ₩11,479 | ₩11,826 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,066 | ₩12,373 | ₩11,866 | ₩12,293 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,427 | ₩12,867 | ₩11,746 | ₩12,106 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,786 | ₩12,494 | ₩11,786 | ₩12,387 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,066 | ₩12,640 | ₩11,666 | ₩11,853 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,253 | ₩12,801 | ₩12,106 | ₩12,160 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,733 | ₩12,560 | ₩11,733 | ₩12,133 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,214 | ₩13,308 | ₩11,786 | ₩11,813 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,787 | ₩13,294 | ₩12,787 | ₩13,228 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,387 | ₩13,001 | ₩11,906 | ₩12,814 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,106 | ₩13,134 | ₩11,666 | ₩12,453 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,534 | ₩12,814 | ₩12,146 | ₩12,240 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,413 | ₩12,480 | ₩11,906 | ₩12,413 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,627 | ₩13,134 | ₩12,026 | ₩12,360 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,881 | ₩13,348 | ₩12,293 | ₩12,921 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,801 | ₩13,214 | ₩12,520 | ₩12,867 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,933 | ₩12,627 | ₩11,759 | ₩12,560 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,706 | ₩12,680 | ₩11,706 | ₩11,973 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,866 | ₩12,040 | ₩10,932 | ₩11,799 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,852 | ₩11,626 | ₩10,718 | ₩11,506 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,278 | ₩10,945 | ₩10,278 | ₩10,798 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,011 | ₩10,411 | ₩9,744 | ₩10,171 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,371 | ₩10,692 | ₩9,837 | ₩10,024 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,184 | ₩10,638 | ₩10,131 | ₩10,251 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,105 | ₩11,199 | ₩10,038 | ₩10,038 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,772 | ₩11,466 | ₩10,518 | ₩11,225 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,826 | ₩11,893 | ₩10,745 | ₩10,772 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,532 | ₩12,480 | ₩11,426 | ₩11,853 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,707 | ₩12,707 | ₩11,653 | ₩11,773 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,882 | ₩14,255 | ₩12,200 | ₩12,387 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,362 | ₩14,789 | ₩13,748 | ₩13,882 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,378 | ₩16,925 | ₩14,282 | ₩14,362 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,058 | ₩17,352 | ₩15,216 | ₩15,377 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,295 | ₩15,657 | ₩13,815 | ₩15,604 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,202 | ₩14,616 | ₩13,962 | ₩14,282 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,842 | ₩14,336 | ₩13,762 | ₩14,295 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,602 | ₩14,669 | ₩13,655 | ₩13,735 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,376 | ₩15,163 | ₩14,042 | ₩14,696 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,389 | ₩14,976 | ₩14,242 | ₩14,269 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,589 | ₩15,283 | ₩13,655 | ₩14,549 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,816 | ₩15,083 | ₩14,482 | ₩14,643 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,482 | ₩15,150 | ₩13,948 | ₩14,683 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,601 | ₩14,723 | ₩13,321 | ₩14,683 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,348 | ₩13,575 | ₩12,841 | ₩13,201 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,336 | ₩14,456 | ₩13,361 | ₩13,615 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,681 | ₩14,816 | ₩13,094 | ₩14,002 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,774 | ₩13,001 | ₩12,574 | ₩12,587 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,293 | ₩12,974 | ₩12,240 | ₩12,747 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,293 | ₩12,534 | ₩12,173 | ₩12,333 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,026 | ₩12,413 | ₩11,773 | ₩12,146 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,814 | ₩12,814 | ₩11,853 | ₩11,986 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,801 | ₩13,001 | ₩12,547 | ₩12,827 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,334 | ₩13,334 | ₩12,734 | ₩12,934 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,561 | ₩13,561 | ₩13,014 | ₩13,054 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,681 | ₩13,815 | ₩12,747 | ₩13,241 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,842 | ₩14,189 | ₩13,588 | ₩13,668 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,548 | ₩14,095 | ₩13,388 | ₩13,681 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,655 | ₩14,029 | ₩13,361 | ₩13,441 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩12,987 | ₩13,815 | ₩12,881 | ₩13,722 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,347 | ₩13,094 | ₩12,347 | ₩12,921 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,293 | ₩12,574 | ₩11,853 | ₩12,347 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,560 | ₩12,667 | ₩11,893 | ₩12,347 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,013 | ₩12,600 | ₩12,013 | ₩12,480 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,187 | ₩12,213 | ₩11,706 | ₩12,026 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,227 | ₩12,413 | ₩12,160 | ₩12,173 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,453 | ₩12,494 | ₩12,213 | ₩12,307 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,600 | ₩12,654 | ₩11,733 | ₩12,187 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,080 | ₩12,614 | ₩11,813 | ₩12,160 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,880 | ₩12,307 | ₩11,880 | ₩12,080 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,093 | ₩12,534 | ₩11,960 | ₩12,026 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,906 | ₩12,053 | ₩11,546 | ₩11,960 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,479 | ₩11,986 | ₩11,346 | ₩11,920 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,719 | ₩11,719 | ₩11,092 | ₩11,479 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,746 | ₩12,320 | ₩11,519 | ₩11,759 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,853 | ₩12,213 | ₩11,479 | ₩11,906 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,066 | ₩12,280 | ₩11,653 | ₩11,759 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,892 | ₩12,560 | ₩10,878 | ₩12,267 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,932 | ₩11,172 | ₩10,411 | ₩10,692 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,291 | ₩10,865 | ₩10,158 | ₩10,612 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,718 | ₩11,212 | ₩10,291 | ₩10,345 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,758 | ₩11,319 | ₩10,024 | ₩10,785 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,464 | ₩10,999 | ₩9,464 | ₩10,411 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩9,971 | ₩10,104 | ₩9,210 | ₩9,464 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,010 | ₩10,238 | ₩9,010 | ₩9,944 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,130 | ₩9,237 | ₩8,770 | ₩8,996 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,609 | ₩9,210 | ₩8,516 | ₩9,063 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,742 | ₩8,142 | ₩7,688 | ₩8,102 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,902 | ₩8,156 | ₩7,782 | ₩7,889 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩7,995 | ₩8,062 | ₩7,942 | ₩8,009 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,102 | ₩8,276 | ₩8,009 | ₩8,089 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,156 | ₩8,489 | ₩7,995 | ₩8,035 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,075 | ₩8,342 | ₩8,035 | ₩8,236 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,702 | ₩8,089 | ₩7,702 | ₩8,049 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩7,995 | ₩8,289 | ₩7,995 | ₩8,022 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,022 | ₩8,182 | ₩7,982 | ₩8,049 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,022 | ₩8,209 | ₩7,982 | ₩7,995 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,915 | ₩8,609 | ₩7,688 | ₩7,969 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,089 | ₩8,276 | ₩8,022 | ₩8,022 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,449 | ₩8,676 | ₩8,129 | ₩8,169 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,543 | ₩8,729 | ₩8,276 | ₩8,463 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩8,970 | ₩9,263 | ₩8,543 | ₩8,543 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,369 | ₩9,036 | ₩8,369 | ₩8,956 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩7,995 | ₩8,503 | ₩7,995 | ₩8,276 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,356 | ₩8,623 | ₩7,955 | ₩8,062 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩7,995 | ₩8,463 | ₩7,969 | ₩8,356 | +4.51% | 5.4만 |
|---|
| 2026.02.09 | ₩7,969 | ₩8,169 | ₩7,969 | ₩8,009 | +0.50% | 2.8만 |
|---|
| 2026.02.06 | ₩8,129 | ₩8,396 | ₩7,942 | ₩7,942 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,209 | ₩8,422 | ₩7,902 | ₩8,129 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,543 | ₩8,903 | ₩8,089 | ₩8,316 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,636 | ₩8,783 | ₩8,356 | ₩8,569 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,850 | ₩9,023 | ₩8,516 | ₩8,689 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,103 | ₩9,117 | ₩8,783 | ₩8,916 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,197 | ₩9,410 | ₩8,996 | ₩9,103 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,063 | ₩9,343 | ₩8,903 | ₩9,197 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,090 | ₩9,677 | ₩8,930 | ₩9,063 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,317 | ₩9,544 | ₩9,130 | ₩9,130 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,584 | ₩9,771 | ₩9,237 | ₩9,343 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,664 | ₩9,771 | ₩9,517 | ₩9,624 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,731 | ₩10,131 | ₩9,610 | ₩9,664 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,118 | ₩10,118 | ₩9,664 | ₩9,691 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,731 | ₩10,291 | ₩9,704 | ₩10,131 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,757 | ₩10,291 | ₩9,664 | ₩9,744 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,731 | ₩9,998 | ₩9,477 | ₩9,811 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,078 | ₩10,158 | ₩9,544 | ₩9,691 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,717 | ₩10,264 | ₩9,477 | ₩9,998 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,811 | ₩9,864 | ₩9,544 | ₩9,744 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,851 | ₩9,971 | ₩9,664 | ₩9,904 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,370 | ₩9,917 | ₩9,303 | ₩9,864 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,237 | ₩9,637 | ₩9,210 | ₩9,437 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,517 | ₩9,917 | ₩9,143 | ₩9,277 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,343 | ₩9,691 | ₩9,343 | ₩9,437 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,263 | ₩9,530 | ₩9,117 | ₩9,303 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,930 | ₩9,277 | ₩8,930 | ₩9,223 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,916 | ₩9,223 | ₩8,836 | ₩8,996 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,023 | ₩9,157 | ₩8,983 | ₩9,063 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,317 | ₩9,317 | ₩8,930 | ₩9,077 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,183 | ₩9,610 | ₩9,036 | ₩9,250 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,370 | ₩9,370 | ₩8,649 | ₩9,063 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,303 | ₩9,597 | ₩9,303 | ₩9,384 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,570 | ₩9,797 | ₩9,277 | ₩9,277 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,797 | ₩9,917 | ₩9,464 | ₩9,570 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,877 | ₩9,998 | ₩9,437 | ₩9,824 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,557 | ₩10,238 | ₩9,557 | ₩9,931 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩8,996 | ₩9,290 | ₩8,836 | ₩9,223 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,943 | ₩9,370 | ₩8,729 | ₩9,010 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,169 | ₩9,050 | ₩8,142 | ₩8,916 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,115 | ₩8,222 | ₩7,875 | ₩8,075 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,062 | ₩8,209 | ₩7,915 | ₩8,075 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,835 | ₩8,115 | ₩7,835 | ₩8,115 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,862 | ₩8,075 | ₩7,849 | ₩7,889 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,915 | ₩8,102 | ₩7,902 | ₩7,902 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,942 | ₩8,129 | ₩7,862 | ₩7,862 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,009 | ₩8,129 | ₩7,902 | ₩8,022 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,035 | ₩8,142 | ₩7,915 | ₩7,995 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,075 | ₩8,129 | ₩7,942 | ₩7,942 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩7,969 | ₩8,129 | ₩7,849 | ₩8,022 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩7,969 | ₩8,169 | ₩7,915 | ₩8,022 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,849 | ₩8,129 | ₩7,849 | ₩7,969 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,102 | ₩8,236 | ₩7,849 | ₩7,955 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,849 | ₩8,222 | ₩7,849 | ₩8,075 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,515 | ₩7,902 | ₩7,515 | ₩7,808 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,702 | ₩7,782 | ₩7,235 | ₩7,515 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,914 | ₩7,929 | ₩6,914 | ₩7,688 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,235 | ₩7,301 | ₩6,994 | ₩7,021 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,235 | ₩7,301 | ₩7,101 | ₩7,235 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,141 | ₩7,341 | ₩6,794 | ₩7,288 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,034 | ₩7,208 | ₩6,834 | ₩7,141 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,475 | ₩7,688 | ₩7,275 | ₩7,355 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,675 | ₩8,115 | ₩7,475 | ₩7,528 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,782 | ₩8,129 | ₩7,768 | ₩8,035 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,635 | ₩8,142 | ₩7,488 | ₩8,035 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,555 | ₩7,995 | ₩7,542 | ₩7,635 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,849 | ₩8,169 | ₩7,742 | ₩7,969 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,942 | ₩8,009 | ₩7,528 | ₩7,862 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,089 | ₩8,089 | ₩7,942 | ₩8,009 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,755 | ₩8,209 | ₩7,755 | ₩8,075 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,528 | ₩7,915 | ₩7,528 | ₩7,728 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,381 | ₩7,542 | ₩7,355 | ₩7,515 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,461 | ₩7,555 | ₩7,275 | ₩7,435 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,582 | ₩7,688 | ₩7,408 | ₩7,435 | -1.94% | 2.5만 |
|---|
| 2025.10.21 | ₩7,555 | ₩7,622 | ₩7,475 | ₩7,582 | +0.35% | 3.6천 |
|---|
| 2025.10.20 | ₩7,395 | ₩7,702 | ₩7,395 | ₩7,542 | +1.99% | 3.3만 |
|---|
| 2025.10.17 | ₩7,435 | ₩7,568 | ₩7,194 | ₩7,395 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,675 | ₩7,675 | ₩7,421 | ₩7,435 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,702 | ₩7,808 | ₩7,341 | ₩7,782 | +1.04% | 2.8만 |
|---|
| 2025.10.14 | ₩7,662 | ₩7,889 | ₩7,595 | ₩7,595 | -0.87% | 2.7만 |
|---|
| 2025.10.13 | ₩7,622 | ₩7,795 | ₩7,421 | ₩7,715 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,528 | ₩7,688 | ₩7,528 | ₩7,568 | +0.53% | 1.9만 |
|---|