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 | ₩8,834 | ₩8,928 | ₩8,661 | ₩8,794 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,901 | ₩8,914 | ₩8,714 | ₩8,821 | -0.90% | 10만 |
| 2026.10.07 | ₩9,034 | ₩9,141 | ₩8,781 | ₩8,914 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,288 | ₩9,381 | ₩9,048 | ₩9,155 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,355 | ₩9,475 | ₩9,114 | ₩9,288 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,074 | ₩9,381 | ₩8,968 | ₩9,355 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,328 | ₩9,341 | ₩9,048 | ₩9,074 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,715 | ₩9,822 | ₩9,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,381 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,835 | ₩9,942 | ₩9,662 | ₩9,675 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,862 | ₩9,915 | ₩9,662 | ₩9,782 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,929 | ₩10,062 | ₩9,822 | ₩9,862 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,448 | ₩9,888 | ₩9,421 | ₩9,862 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,461 | ₩9,568 | ₩9,315 | ₩9,555 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,662 | ₩9,675 | ₩9,221 | ₩9,515 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,662 | ₩9,888 | ₩9,448 | ₩9,595 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,595 | ₩9,635 | ₩9,381 | ₩9,622 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,528 | ₩9,675 | ₩9,315 | ₩9,595 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,542 | ₩9,568 | ₩9,341 | ₩9,408 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,421 | ₩9,582 | ₩9,208 | ₩9,542 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,595 | ₩9,595 | ₩9,328 | ₩9,408 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,662 | ₩9,662 | ₩9,381 | ₩9,648 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,315 | ₩9,595 | ₩9,288 | ₩9,528 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,662 | ₩9,742 | ₩9,315 | ₩9,368 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,675 | ₩9,808 | ₩9,475 | ₩9,662 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,421 | ₩9,835 | ₩9,368 | ₩9,622 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,795 | ₩9,862 | ₩9,408 | ₩9,435 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,301 | ₩9,742 | ₩9,208 | ₩9,648 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩9,969 | ₩9,969 | ₩9,248 | ₩9,248 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,049 | ₩10,422 | ₩9,982 | ₩10,089 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,329 | ₩10,396 | ₩9,915 | ₩10,035 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,115 | ₩10,409 | ₩10,035 | ₩10,302 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,089 | ₩10,262 | ₩9,942 | ₩10,062 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,022 | ₩10,182 | ₩9,688 | ₩10,049 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,262 | ₩10,262 | ₩9,808 | ₩9,995 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,609 | ₩10,729 | ₩10,209 | ₩10,275 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,502 | ₩10,556 | ₩10,262 | ₩10,529 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,569 | ₩10,716 | ₩10,356 | ₩10,596 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,729 | ₩10,729 | ₩10,249 | ₩10,502 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,436 | ₩10,929 | ₩10,436 | ₩10,876 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,596 | ₩10,769 | ₩10,422 | ₩10,649 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,476 | ₩10,849 | ₩10,396 | ₩10,542 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,489 | ₩10,622 | ₩10,249 | ₩10,449 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,129 | ₩10,422 | ₩9,782 | ₩10,342 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,556 | ₩10,849 | ₩10,102 | ₩10,129 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,170 | ₩11,490 | ₩10,596 | ₩10,716 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,183 | ₩12,411 | ₩10,502 | ₩11,063 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,504 | ₩12,984 | ₩12,251 | ₩12,971 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,317 | ₩12,838 | ₩12,317 | ₩12,411 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,357 | ₩12,571 | ₩12,130 | ₩12,237 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,331 | ₩12,504 | ₩12,090 | ₩12,357 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,890 | ₩12,464 | ₩11,890 | ₩12,371 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,837 | ₩12,170 | ₩11,663 | ₩11,690 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,210 | ₩12,451 | ₩11,770 | ₩11,797 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,157 | ₩12,678 | ₩12,104 | ₩12,384 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,024 | ₩12,384 | ₩11,904 | ₩12,090 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,130 | ₩12,611 | ₩11,917 | ₩12,037 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,237 | ₩12,611 | ₩12,237 | ₩12,357 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,077 | ₩12,477 | ₩12,077 | ₩12,424 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,170 | ₩12,464 | ₩11,970 | ₩11,970 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,396 | ₩12,277 | ₩11,396 | ₩12,170 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,917 | ₩12,090 | ₩11,463 | ₩11,717 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,170 | ₩12,371 | ₩11,823 | ₩12,077 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,904 | ₩12,397 | ₩11,864 | ₩12,117 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,130 | ₩12,317 | ₩11,477 | ₩11,823 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,064 | ₩12,371 | ₩11,864 | ₩12,291 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,424 | ₩12,864 | ₩11,743 | ₩12,104 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,783 | ₩12,491 | ₩11,783 | ₩12,384 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,064 | ₩12,638 | ₩11,663 | ₩11,850 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,251 | ₩12,798 | ₩12,104 | ₩12,157 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,730 | ₩12,557 | ₩11,730 | ₩12,130 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,211 | ₩13,305 | ₩11,783 | ₩11,810 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,784 | ₩13,291 | ₩12,784 | ₩13,225 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,384 | ₩12,998 | ₩11,904 | ₩12,811 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,104 | ₩13,131 | ₩11,663 | ₩12,451 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,531 | ₩12,811 | ₩12,144 | ₩12,237 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,411 | ₩12,477 | ₩11,904 | ₩12,411 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,624 | ₩13,131 | ₩12,024 | ₩12,357 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,878 | ₩13,345 | ₩12,291 | ₩12,918 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,798 | ₩13,211 | ₩12,517 | ₩12,864 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,930 | ₩12,624 | ₩11,757 | ₩12,557 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,703 | ₩12,678 | ₩11,703 | ₩11,970 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,864 | ₩12,037 | ₩10,929 | ₩11,797 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,849 | ₩11,623 | ₩10,716 | ₩11,503 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,275 | ₩10,943 | ₩10,275 | ₩10,796 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,009 | ₩10,409 | ₩9,742 | ₩10,169 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,369 | ₩10,689 | ₩9,835 | ₩10,022 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,182 | ₩10,636 | ₩10,129 | ₩10,249 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,103 | ₩11,196 | ₩10,035 | ₩10,035 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,769 | ₩11,463 | ₩10,516 | ₩11,223 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,823 | ₩11,890 | ₩10,743 | ₩10,769 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,530 | ₩12,477 | ₩11,423 | ₩11,850 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,704 | ₩12,704 | ₩11,650 | ₩11,770 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,879 | ₩14,252 | ₩12,197 | ₩12,384 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,359 | ₩14,786 | ₩13,745 | ₩13,879 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,374 | ₩16,921 | ₩14,279 | ₩14,359 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,055 | ₩17,348 | ₩15,213 | ₩15,373 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,292 | ₩15,653 | ₩13,812 | ₩15,600 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,199 | ₩14,613 | ₩13,959 | ₩14,279 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,839 | ₩14,332 | ₩13,758 | ₩14,292 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,599 | ₩14,666 | ₩13,652 | ₩13,732 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,372 | ₩15,160 | ₩14,039 | ₩14,693 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,386 | ₩14,973 | ₩14,239 | ₩14,266 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,586 | ₩15,280 | ₩13,652 | ₩14,546 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,813 | ₩15,080 | ₩14,479 | ₩14,639 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,479 | ₩15,146 | ₩13,945 | ₩14,679 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,598 | ₩14,719 | ₩13,318 | ₩14,679 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,345 | ₩13,572 | ₩12,838 | ₩13,198 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,332 | ₩14,452 | ₩13,358 | ₩13,612 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,678 | ₩14,813 | ₩13,091 | ₩13,999 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,771 | ₩12,998 | ₩12,571 | ₩12,584 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,291 | ₩12,971 | ₩12,237 | ₩12,744 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,291 | ₩12,531 | ₩12,170 | ₩12,331 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,024 | ₩12,411 | ₩11,770 | ₩12,144 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,811 | ₩12,811 | ₩11,850 | ₩11,984 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,798 | ₩12,998 | ₩12,544 | ₩12,824 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,331 | ₩13,331 | ₩12,731 | ₩12,931 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,558 | ₩13,558 | ₩13,011 | ₩13,051 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,678 | ₩13,812 | ₩12,744 | ₩13,238 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,839 | ₩14,186 | ₩13,585 | ₩13,665 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,545 | ₩14,092 | ₩13,385 | ₩13,678 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,652 | ₩14,025 | ₩13,358 | ₩13,438 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩12,984 | ₩13,812 | ₩12,878 | ₩13,718 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,344 | ₩13,091 | ₩12,344 | ₩12,918 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,291 | ₩12,571 | ₩11,850 | ₩12,344 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,557 | ₩12,664 | ₩11,890 | ₩12,344 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,010 | ₩12,597 | ₩12,010 | ₩12,477 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,184 | ₩12,210 | ₩11,703 | ₩12,024 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,224 | ₩12,411 | ₩12,157 | ₩12,170 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,451 | ₩12,491 | ₩12,210 | ₩12,304 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,597 | ₩12,651 | ₩11,730 | ₩12,184 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,077 | ₩12,611 | ₩11,810 | ₩12,157 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,877 | ₩12,304 | ₩11,877 | ₩12,077 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,090 | ₩12,531 | ₩11,957 | ₩12,024 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,904 | ₩12,050 | ₩11,543 | ₩11,957 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,477 | ₩11,984 | ₩11,343 | ₩11,917 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,717 | ₩11,717 | ₩11,090 | ₩11,477 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,743 | ₩12,317 | ₩11,517 | ₩11,757 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,850 | ₩12,210 | ₩11,477 | ₩11,904 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,064 | ₩12,277 | ₩11,650 | ₩11,757 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,889 | ₩12,557 | ₩10,876 | ₩12,264 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,929 | ₩11,170 | ₩10,409 | ₩10,689 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,289 | ₩10,863 | ₩10,155 | ₩10,609 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,716 | ₩11,210 | ₩10,289 | ₩10,342 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,756 | ₩11,316 | ₩10,022 | ₩10,783 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,461 | ₩10,996 | ₩9,461 | ₩10,409 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩9,969 | ₩10,102 | ₩9,208 | ₩9,461 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,008 | ₩10,235 | ₩9,008 | ₩9,942 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,128 | ₩9,235 | ₩8,768 | ₩8,994 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,607 | ₩9,208 | ₩8,514 | ₩9,061 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,740 | ₩8,140 | ₩7,687 | ₩8,100 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,900 | ₩8,154 | ₩7,780 | ₩7,887 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩7,994 | ₩8,060 | ₩7,940 | ₩8,007 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,100 | ₩8,274 | ₩8,007 | ₩8,087 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,154 | ₩8,487 | ₩7,994 | ₩8,034 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,074 | ₩8,341 | ₩8,034 | ₩8,234 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,700 | ₩8,087 | ₩7,700 | ₩8,047 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩7,994 | ₩8,287 | ₩7,994 | ₩8,020 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,020 | ₩8,180 | ₩7,980 | ₩8,047 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,020 | ₩8,207 | ₩7,980 | ₩7,994 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,913 | ₩8,607 | ₩7,687 | ₩7,967 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,087 | ₩8,274 | ₩8,020 | ₩8,020 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,447 | ₩8,674 | ₩8,127 | ₩8,167 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,541 | ₩8,727 | ₩8,274 | ₩8,461 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩8,968 | ₩9,261 | ₩8,541 | ₩8,541 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,367 | ₩9,034 | ₩8,367 | ₩8,954 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩7,994 | ₩8,501 | ₩7,994 | ₩8,274 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,354 | ₩8,621 | ₩7,954 | ₩8,060 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩7,994 | ₩8,461 | ₩7,967 | ₩8,354 | +4.51% | 5.4만 |
|---|
| 2026.02.09 | ₩7,967 | ₩8,167 | ₩7,967 | ₩8,007 | +0.50% | 2.8만 |
|---|
| 2026.02.06 | ₩8,127 | ₩8,394 | ₩7,940 | ₩7,940 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,207 | ₩8,421 | ₩7,900 | ₩8,127 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,541 | ₩8,901 | ₩8,087 | ₩8,314 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,634 | ₩8,781 | ₩8,354 | ₩8,567 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,848 | ₩9,021 | ₩8,514 | ₩8,687 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,101 | ₩9,114 | ₩8,781 | ₩8,914 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,195 | ₩9,408 | ₩8,994 | ₩9,101 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,061 | ₩9,341 | ₩8,901 | ₩9,195 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,088 | ₩9,675 | ₩8,928 | ₩9,061 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,315 | ₩9,542 | ₩9,128 | ₩9,128 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,582 | ₩9,768 | ₩9,235 | ₩9,341 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,662 | ₩9,768 | ₩9,515 | ₩9,622 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,728 | ₩10,129 | ₩9,608 | ₩9,662 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,115 | ₩10,115 | ₩9,662 | ₩9,688 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,728 | ₩10,289 | ₩9,702 | ₩10,129 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,755 | ₩10,289 | ₩9,662 | ₩9,742 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,728 | ₩9,995 | ₩9,475 | ₩9,808 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,075 | ₩10,155 | ₩9,542 | ₩9,688 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,715 | ₩10,262 | ₩9,475 | ₩9,995 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,808 | ₩9,862 | ₩9,542 | ₩9,742 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,848 | ₩9,969 | ₩9,662 | ₩9,902 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,368 | ₩9,915 | ₩9,301 | ₩9,862 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,235 | ₩9,635 | ₩9,208 | ₩9,435 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,515 | ₩9,915 | ₩9,141 | ₩9,275 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,341 | ₩9,688 | ₩9,341 | ₩9,435 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,261 | ₩9,528 | ₩9,114 | ₩9,301 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,928 | ₩9,275 | ₩8,928 | ₩9,221 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,914 | ₩9,221 | ₩8,834 | ₩8,994 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,021 | ₩9,155 | ₩8,981 | ₩9,061 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,315 | ₩9,315 | ₩8,928 | ₩9,074 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,181 | ₩9,608 | ₩9,034 | ₩9,248 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,368 | ₩9,368 | ₩8,647 | ₩9,061 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,301 | ₩9,595 | ₩9,301 | ₩9,381 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,568 | ₩9,795 | ₩9,275 | ₩9,275 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,795 | ₩9,915 | ₩9,461 | ₩9,568 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,875 | ₩9,995 | ₩9,435 | ₩9,822 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,555 | ₩10,235 | ₩9,555 | ₩9,929 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩8,994 | ₩9,288 | ₩8,834 | ₩9,221 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,941 | ₩9,368 | ₩8,727 | ₩9,008 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,167 | ₩9,048 | ₩8,140 | ₩8,914 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,114 | ₩8,220 | ₩7,873 | ₩8,074 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,060 | ₩8,207 | ₩7,913 | ₩8,074 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,833 | ₩8,114 | ₩7,833 | ₩8,114 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,860 | ₩8,074 | ₩7,847 | ₩7,887 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,913 | ₩8,100 | ₩7,900 | ₩7,900 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,940 | ₩8,127 | ₩7,860 | ₩7,860 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,007 | ₩8,127 | ₩7,900 | ₩8,020 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,034 | ₩8,140 | ₩7,913 | ₩7,994 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,074 | ₩8,127 | ₩7,940 | ₩7,940 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩7,967 | ₩8,127 | ₩7,847 | ₩8,020 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩7,967 | ₩8,167 | ₩7,913 | ₩8,020 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,847 | ₩8,127 | ₩7,847 | ₩7,967 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,100 | ₩8,234 | ₩7,847 | ₩7,954 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,847 | ₩8,220 | ₩7,847 | ₩8,074 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,513 | ₩7,900 | ₩7,513 | ₩7,807 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,700 | ₩7,780 | ₩7,233 | ₩7,513 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,913 | ₩7,927 | ₩6,913 | ₩7,687 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,233 | ₩7,300 | ₩6,993 | ₩7,019 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,233 | ₩7,300 | ₩7,099 | ₩7,233 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,139 | ₩7,340 | ₩6,793 | ₩7,286 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,033 | ₩7,206 | ₩6,833 | ₩7,139 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,473 | ₩7,687 | ₩7,273 | ₩7,353 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,673 | ₩8,114 | ₩7,473 | ₩7,526 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,780 | ₩8,127 | ₩7,767 | ₩8,034 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,633 | ₩8,140 | ₩7,486 | ₩8,034 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,553 | ₩7,994 | ₩7,540 | ₩7,633 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,847 | ₩8,167 | ₩7,740 | ₩7,967 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,940 | ₩8,007 | ₩7,526 | ₩7,860 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,087 | ₩8,087 | ₩7,940 | ₩8,007 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,753 | ₩8,207 | ₩7,753 | ₩8,074 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,526 | ₩7,913 | ₩7,526 | ₩7,727 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,380 | ₩7,540 | ₩7,353 | ₩7,513 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,460 | ₩7,553 | ₩7,273 | ₩7,433 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,580 | ₩7,687 | ₩7,406 | ₩7,433 | -1.94% | 2.5만 |
|---|
| 2025.10.21 | ₩7,553 | ₩7,620 | ₩7,473 | ₩7,580 | +0.35% | 3.6천 |
|---|
| 2025.10.20 | ₩7,393 | ₩7,700 | ₩7,393 | ₩7,540 | +1.99% | 3.3만 |
|---|
| 2025.10.17 | ₩7,433 | ₩7,567 | ₩7,193 | ₩7,393 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,673 | ₩7,673 | ₩7,420 | ₩7,433 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,700 | ₩7,807 | ₩7,340 | ₩7,780 | +1.04% | 2.8만 |
|---|
| 2025.10.14 | ₩7,660 | ₩7,887 | ₩7,593 | ₩7,593 | -0.87% | 2.7만 |
|---|
| 2025.10.13 | ₩7,620 | ₩7,793 | ₩7,420 | ₩7,713 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,526 | ₩7,687 | ₩7,526 | ₩7,567 | +0.53% | 1.9만 |
|---|