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 | ₩8,838 | ₩8,932 | ₩8,665 | ₩8,798 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,905 | ₩8,918 | ₩8,718 | ₩8,825 | -0.90% | 10만 |
| 2026.10.07 | ₩9,038 | ₩9,145 | ₩8,785 | ₩8,918 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,292 | ₩9,386 | ₩9,052 | ₩9,159 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,359 | ₩9,479 | ₩9,119 | ₩9,292 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,079 | ₩9,386 | ₩8,972 | ₩9,359 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,332 | ₩9,346 | ₩9,052 | ₩9,079 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,719 | ₩9,826 | ₩9,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,386 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,840 | ₩9,946 | ₩9,666 | ₩9,679 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,866 | ₩9,920 | ₩9,666 | ₩9,786 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,933 | ₩10,067 | ₩9,826 | ₩9,866 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,452 | ₩9,893 | ₩9,426 | ₩9,866 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,466 | ₩9,573 | ₩9,319 | ₩9,559 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,666 | ₩9,679 | ₩9,225 | ₩9,519 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,666 | ₩9,893 | ₩9,452 | ₩9,599 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,599 | ₩9,639 | ₩9,386 | ₩9,626 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,532 | ₩9,679 | ₩9,319 | ₩9,599 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,546 | ₩9,573 | ₩9,346 | ₩9,412 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,426 | ₩9,586 | ₩9,212 | ₩9,546 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,599 | ₩9,599 | ₩9,332 | ₩9,412 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,666 | ₩9,666 | ₩9,386 | ₩9,653 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,319 | ₩9,599 | ₩9,292 | ₩9,532 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,666 | ₩9,746 | ₩9,319 | ₩9,372 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,679 | ₩9,813 | ₩9,479 | ₩9,666 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,426 | ₩9,840 | ₩9,372 | ₩9,626 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,799 | ₩9,866 | ₩9,412 | ₩9,439 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,306 | ₩9,746 | ₩9,212 | ₩9,653 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩9,973 | ₩9,973 | ₩9,252 | ₩9,252 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,053 | ₩10,427 | ₩9,986 | ₩10,093 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,334 | ₩10,400 | ₩9,920 | ₩10,040 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,120 | ₩10,414 | ₩10,040 | ₩10,307 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,093 | ₩10,267 | ₩9,946 | ₩10,067 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,026 | ₩10,187 | ₩9,693 | ₩10,053 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,267 | ₩10,267 | ₩9,813 | ₩10,000 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,614 | ₩10,734 | ₩10,213 | ₩10,280 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,507 | ₩10,560 | ₩10,267 | ₩10,534 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,574 | ₩10,721 | ₩10,360 | ₩10,601 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,734 | ₩10,734 | ₩10,253 | ₩10,507 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,440 | ₩10,934 | ₩10,440 | ₩10,881 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,601 | ₩10,774 | ₩10,427 | ₩10,654 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,480 | ₩10,854 | ₩10,400 | ₩10,547 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,494 | ₩10,627 | ₩10,253 | ₩10,454 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,133 | ₩10,427 | ₩9,786 | ₩10,347 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,560 | ₩10,854 | ₩10,107 | ₩10,133 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,175 | ₩11,495 | ₩10,601 | ₩10,721 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,188 | ₩12,416 | ₩10,507 | ₩11,068 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,510 | ₩12,990 | ₩12,256 | ₩12,977 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,323 | ₩12,843 | ₩12,323 | ₩12,416 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,363 | ₩12,576 | ₩12,136 | ₩12,243 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,336 | ₩12,510 | ₩12,096 | ₩12,363 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,896 | ₩12,470 | ₩11,896 | ₩12,376 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,842 | ₩12,176 | ₩11,669 | ₩11,695 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,216 | ₩12,456 | ₩11,775 | ₩11,802 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,163 | ₩12,683 | ₩12,109 | ₩12,390 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,029 | ₩12,390 | ₩11,909 | ₩12,096 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,136 | ₩12,617 | ₩11,922 | ₩12,042 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,243 | ₩12,617 | ₩12,243 | ₩12,363 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,082 | ₩12,483 | ₩12,082 | ₩12,430 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,176 | ₩12,470 | ₩11,976 | ₩11,976 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,402 | ₩12,283 | ₩11,402 | ₩12,176 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,922 | ₩12,096 | ₩11,468 | ₩11,722 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,176 | ₩12,376 | ₩11,829 | ₩12,082 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,909 | ₩12,403 | ₩11,869 | ₩12,123 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,136 | ₩12,323 | ₩11,482 | ₩11,829 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,069 | ₩12,376 | ₩11,869 | ₩12,296 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,430 | ₩12,870 | ₩11,749 | ₩12,109 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,789 | ₩12,496 | ₩11,789 | ₩12,390 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,069 | ₩12,643 | ₩11,669 | ₩11,856 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,256 | ₩12,803 | ₩12,109 | ₩12,163 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,735 | ₩12,563 | ₩11,735 | ₩12,136 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,217 | ₩13,311 | ₩11,789 | ₩11,815 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,790 | ₩13,297 | ₩12,790 | ₩13,231 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,390 | ₩13,004 | ₩11,909 | ₩12,817 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,109 | ₩13,137 | ₩11,669 | ₩12,456 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,536 | ₩12,817 | ₩12,149 | ₩12,243 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,416 | ₩12,483 | ₩11,909 | ₩12,416 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,630 | ₩13,137 | ₩12,029 | ₩12,363 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,884 | ₩13,351 | ₩12,296 | ₩12,924 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,803 | ₩13,217 | ₩12,523 | ₩12,870 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,936 | ₩12,630 | ₩11,762 | ₩12,563 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,709 | ₩12,683 | ₩11,709 | ₩11,976 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,869 | ₩12,042 | ₩10,934 | ₩11,802 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,854 | ₩11,629 | ₩10,721 | ₩11,508 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,280 | ₩10,948 | ₩10,280 | ₩10,801 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,013 | ₩10,414 | ₩9,746 | ₩10,173 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,374 | ₩10,694 | ₩9,840 | ₩10,026 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,187 | ₩10,641 | ₩10,133 | ₩10,253 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,108 | ₩11,201 | ₩10,040 | ₩10,040 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,774 | ₩11,468 | ₩10,520 | ₩11,228 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,829 | ₩11,896 | ₩10,747 | ₩10,774 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,535 | ₩12,483 | ₩11,428 | ₩11,856 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,710 | ₩12,710 | ₩11,655 | ₩11,775 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,885 | ₩14,259 | ₩12,203 | ₩12,390 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,365 | ₩14,793 | ₩13,751 | ₩13,885 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,381 | ₩16,929 | ₩14,285 | ₩14,365 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,062 | ₩17,356 | ₩15,220 | ₩15,380 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,299 | ₩15,660 | ₩13,818 | ₩15,607 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,205 | ₩14,619 | ₩13,965 | ₩14,285 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,845 | ₩14,339 | ₩13,765 | ₩14,299 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,606 | ₩14,673 | ₩13,658 | ₩13,738 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,379 | ₩15,167 | ₩14,045 | ₩14,699 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,392 | ₩14,980 | ₩14,245 | ₩14,272 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,592 | ₩15,287 | ₩13,658 | ₩14,552 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,819 | ₩15,086 | ₩14,486 | ₩14,646 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,486 | ₩15,153 | ₩13,952 | ₩14,686 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,604 | ₩14,726 | ₩13,324 | ₩14,686 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,351 | ₩13,578 | ₩12,843 | ₩13,204 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,339 | ₩14,459 | ₩13,364 | ₩13,618 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,685 | ₩14,819 | ₩13,097 | ₩14,005 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,777 | ₩13,004 | ₩12,576 | ₩12,590 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,296 | ₩12,977 | ₩12,243 | ₩12,750 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,296 | ₩12,536 | ₩12,176 | ₩12,336 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,029 | ₩12,416 | ₩11,775 | ₩12,149 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,817 | ₩12,817 | ₩11,856 | ₩11,989 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,803 | ₩13,004 | ₩12,550 | ₩12,830 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,337 | ₩13,337 | ₩12,737 | ₩12,937 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,564 | ₩13,564 | ₩13,017 | ₩13,057 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,685 | ₩13,818 | ₩12,750 | ₩13,244 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,845 | ₩14,192 | ₩13,591 | ₩13,671 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,551 | ₩14,098 | ₩13,391 | ₩13,685 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,658 | ₩14,032 | ₩13,364 | ₩13,444 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩12,990 | ₩13,818 | ₩12,884 | ₩13,725 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,349 | ₩13,097 | ₩12,349 | ₩12,924 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,296 | ₩12,576 | ₩11,856 | ₩12,349 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,563 | ₩12,670 | ₩11,896 | ₩12,349 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,016 | ₩12,603 | ₩12,016 | ₩12,483 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,189 | ₩12,216 | ₩11,709 | ₩12,029 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,229 | ₩12,416 | ₩12,163 | ₩12,176 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,456 | ₩12,496 | ₩12,216 | ₩12,309 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,603 | ₩12,657 | ₩11,735 | ₩12,189 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,082 | ₩12,617 | ₩11,815 | ₩12,163 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,882 | ₩12,309 | ₩11,882 | ₩12,082 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,096 | ₩12,536 | ₩11,962 | ₩12,029 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,909 | ₩12,056 | ₩11,548 | ₩11,962 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,482 | ₩11,989 | ₩11,348 | ₩11,922 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,722 | ₩11,722 | ₩11,095 | ₩11,482 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,749 | ₩12,323 | ₩11,522 | ₩11,762 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,856 | ₩12,216 | ₩11,482 | ₩11,909 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,069 | ₩12,283 | ₩11,655 | ₩11,762 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,894 | ₩12,563 | ₩10,881 | ₩12,269 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,934 | ₩11,175 | ₩10,414 | ₩10,694 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,293 | ₩10,868 | ₩10,160 | ₩10,614 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,721 | ₩11,215 | ₩10,293 | ₩10,347 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,761 | ₩11,321 | ₩10,026 | ₩10,787 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,466 | ₩11,001 | ₩9,466 | ₩10,414 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩9,973 | ₩10,107 | ₩9,212 | ₩9,466 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,012 | ₩10,240 | ₩9,012 | ₩9,946 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,132 | ₩9,239 | ₩8,771 | ₩8,998 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,611 | ₩9,212 | ₩8,518 | ₩9,065 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,743 | ₩8,144 | ₩7,690 | ₩8,104 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,904 | ₩8,157 | ₩7,784 | ₩7,890 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩7,997 | ₩8,064 | ₩7,944 | ₩8,010 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,104 | ₩8,277 | ₩8,010 | ₩8,091 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,157 | ₩8,491 | ₩7,997 | ₩8,037 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,077 | ₩8,344 | ₩8,037 | ₩8,237 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,703 | ₩8,091 | ₩7,703 | ₩8,051 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩7,997 | ₩8,291 | ₩7,997 | ₩8,024 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,024 | ₩8,184 | ₩7,984 | ₩8,051 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,024 | ₩8,211 | ₩7,984 | ₩7,997 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,917 | ₩8,611 | ₩7,690 | ₩7,970 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,091 | ₩8,277 | ₩8,024 | ₩8,024 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,451 | ₩8,678 | ₩8,131 | ₩8,171 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,545 | ₩8,731 | ₩8,277 | ₩8,464 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩8,972 | ₩9,265 | ₩8,545 | ₩8,545 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,371 | ₩9,038 | ₩8,371 | ₩8,958 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩7,997 | ₩8,504 | ₩7,997 | ₩8,277 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,358 | ₩8,625 | ₩7,957 | ₩8,064 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩7,997 | ₩8,464 | ₩7,970 | ₩8,358 | +4.51% | 5.4만 |
|---|
| 2026.02.09 | ₩7,970 | ₩8,171 | ₩7,970 | ₩8,010 | +0.50% | 2.8만 |
|---|
| 2026.02.06 | ₩8,131 | ₩8,398 | ₩7,944 | ₩7,944 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,211 | ₩8,424 | ₩7,904 | ₩8,131 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,545 | ₩8,905 | ₩8,091 | ₩8,318 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,638 | ₩8,785 | ₩8,358 | ₩8,571 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,852 | ₩9,025 | ₩8,518 | ₩8,691 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,105 | ₩9,119 | ₩8,785 | ₩8,918 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,199 | ₩9,412 | ₩8,998 | ₩9,105 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,065 | ₩9,346 | ₩8,905 | ₩9,199 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,092 | ₩9,679 | ₩8,932 | ₩9,065 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,319 | ₩9,546 | ₩9,132 | ₩9,132 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,586 | ₩9,773 | ₩9,239 | ₩9,346 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,666 | ₩9,773 | ₩9,519 | ₩9,626 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,733 | ₩10,133 | ₩9,613 | ₩9,666 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,120 | ₩10,120 | ₩9,666 | ₩9,693 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,733 | ₩10,293 | ₩9,706 | ₩10,133 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,759 | ₩10,293 | ₩9,666 | ₩9,746 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,733 | ₩10,000 | ₩9,479 | ₩9,813 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,080 | ₩10,160 | ₩9,546 | ₩9,693 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,719 | ₩10,267 | ₩9,479 | ₩10,000 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,813 | ₩9,866 | ₩9,546 | ₩9,746 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,853 | ₩9,973 | ₩9,666 | ₩9,906 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,372 | ₩9,920 | ₩9,306 | ₩9,866 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,239 | ₩9,639 | ₩9,212 | ₩9,439 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,519 | ₩9,920 | ₩9,145 | ₩9,279 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,346 | ₩9,693 | ₩9,346 | ₩9,439 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,265 | ₩9,532 | ₩9,119 | ₩9,306 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,932 | ₩9,279 | ₩8,932 | ₩9,225 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,918 | ₩9,225 | ₩8,838 | ₩8,998 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,025 | ₩9,159 | ₩8,985 | ₩9,065 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,319 | ₩9,319 | ₩8,932 | ₩9,079 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,185 | ₩9,613 | ₩9,038 | ₩9,252 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,372 | ₩9,372 | ₩8,651 | ₩9,065 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,306 | ₩9,599 | ₩9,306 | ₩9,386 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,573 | ₩9,799 | ₩9,279 | ₩9,279 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,799 | ₩9,920 | ₩9,466 | ₩9,573 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,880 | ₩10,000 | ₩9,439 | ₩9,826 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,559 | ₩10,240 | ₩9,559 | ₩9,933 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩8,998 | ₩9,292 | ₩8,838 | ₩9,225 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,945 | ₩9,372 | ₩8,731 | ₩9,012 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,171 | ₩9,052 | ₩8,144 | ₩8,918 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,117 | ₩8,224 | ₩7,877 | ₩8,077 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,064 | ₩8,211 | ₩7,917 | ₩8,077 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,837 | ₩8,117 | ₩7,837 | ₩8,117 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,864 | ₩8,077 | ₩7,850 | ₩7,890 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,917 | ₩8,104 | ₩7,904 | ₩7,904 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,944 | ₩8,131 | ₩7,864 | ₩7,864 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,010 | ₩8,131 | ₩7,904 | ₩8,024 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,037 | ₩8,144 | ₩7,917 | ₩7,997 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,077 | ₩8,131 | ₩7,944 | ₩7,944 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩7,970 | ₩8,131 | ₩7,850 | ₩8,024 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩7,970 | ₩8,171 | ₩7,917 | ₩8,024 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,850 | ₩8,131 | ₩7,850 | ₩7,970 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,104 | ₩8,237 | ₩7,850 | ₩7,957 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,850 | ₩8,224 | ₩7,850 | ₩8,077 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,517 | ₩7,904 | ₩7,517 | ₩7,810 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,703 | ₩7,784 | ₩7,236 | ₩7,517 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,916 | ₩7,930 | ₩6,916 | ₩7,690 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,236 | ₩7,303 | ₩6,996 | ₩7,023 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,236 | ₩7,303 | ₩7,103 | ₩7,236 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,143 | ₩7,343 | ₩6,796 | ₩7,290 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,036 | ₩7,209 | ₩6,836 | ₩7,143 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,476 | ₩7,690 | ₩7,276 | ₩7,356 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,677 | ₩8,117 | ₩7,476 | ₩7,530 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,784 | ₩8,131 | ₩7,770 | ₩8,037 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,637 | ₩8,144 | ₩7,490 | ₩8,037 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,557 | ₩7,997 | ₩7,543 | ₩7,637 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,850 | ₩8,171 | ₩7,743 | ₩7,970 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,944 | ₩8,010 | ₩7,530 | ₩7,864 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,091 | ₩8,091 | ₩7,944 | ₩8,010 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,757 | ₩8,211 | ₩7,757 | ₩8,077 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,530 | ₩7,917 | ₩7,530 | ₩7,730 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,383 | ₩7,543 | ₩7,356 | ₩7,517 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,463 | ₩7,557 | ₩7,276 | ₩7,436 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,583 | ₩7,690 | ₩7,410 | ₩7,436 | -1.94% | 2.5만 |
|---|
| 2025.10.21 | ₩7,557 | ₩7,623 | ₩7,476 | ₩7,583 | +0.35% | 3.6천 |
|---|
| 2025.10.20 | ₩7,396 | ₩7,703 | ₩7,396 | ₩7,543 | +1.99% | 3.3만 |
|---|
| 2025.10.17 | ₩7,436 | ₩7,570 | ₩7,196 | ₩7,396 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,677 | ₩7,677 | ₩7,423 | ₩7,436 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,703 | ₩7,810 | ₩7,343 | ₩7,784 | +1.04% | 2.8만 |
|---|
| 2025.10.14 | ₩7,663 | ₩7,890 | ₩7,597 | ₩7,597 | -0.87% | 2.7만 |
|---|
| 2025.10.13 | ₩7,623 | ₩7,797 | ₩7,423 | ₩7,717 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,530 | ₩7,690 | ₩7,530 | ₩7,570 | +0.53% | 1.9만 |
|---|