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 | ₩8,837 | ₩8,930 | ₩8,663 | ₩8,797 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,904 | ₩8,917 | ₩8,717 | ₩8,824 | -0.90% | 10만 |
| 2026.10.07 | ₩9,037 | ₩9,144 | ₩8,784 | ₩8,917 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,291 | ₩9,384 | ₩9,050 | ₩9,157 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,358 | ₩9,478 | ₩9,117 | ₩9,291 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,077 | ₩9,384 | ₩8,970 | ₩9,358 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,331 | ₩9,344 | ₩9,050 | ₩9,077 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,718 | ₩9,825 | ₩9,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,384 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,838 | ₩9,945 | ₩9,665 | ₩9,678 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,865 | ₩9,918 | ₩9,665 | ₩9,785 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,932 | ₩10,065 | ₩9,825 | ₩9,865 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,451 | ₩9,891 | ₩9,424 | ₩9,865 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,464 | ₩9,571 | ₩9,317 | ₩9,558 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,665 | ₩9,678 | ₩9,224 | ₩9,518 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,665 | ₩9,891 | ₩9,451 | ₩9,598 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,598 | ₩9,638 | ₩9,384 | ₩9,624 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,531 | ₩9,678 | ₩9,317 | ₩9,598 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,544 | ₩9,571 | ₩9,344 | ₩9,411 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,424 | ₩9,584 | ₩9,211 | ₩9,544 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,598 | ₩9,598 | ₩9,331 | ₩9,411 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,665 | ₩9,665 | ₩9,384 | ₩9,651 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,317 | ₩9,598 | ₩9,291 | ₩9,531 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,665 | ₩9,745 | ₩9,317 | ₩9,371 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,678 | ₩9,811 | ₩9,478 | ₩9,665 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,424 | ₩9,838 | ₩9,371 | ₩9,624 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,798 | ₩9,865 | ₩9,411 | ₩9,438 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,304 | ₩9,745 | ₩9,211 | ₩9,651 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩9,972 | ₩9,972 | ₩9,251 | ₩9,251 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,052 | ₩10,425 | ₩9,985 | ₩10,092 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,332 | ₩10,399 | ₩9,918 | ₩10,038 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,118 | ₩10,412 | ₩10,038 | ₩10,305 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,092 | ₩10,265 | ₩9,945 | ₩10,065 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,025 | ₩10,185 | ₩9,691 | ₩10,052 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,265 | ₩10,265 | ₩9,811 | ₩9,998 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,612 | ₩10,732 | ₩10,212 | ₩10,279 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,506 | ₩10,559 | ₩10,265 | ₩10,532 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,572 | ₩10,719 | ₩10,359 | ₩10,599 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,732 | ₩10,732 | ₩10,252 | ₩10,506 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,439 | ₩10,933 | ₩10,439 | ₩10,879 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,599 | ₩10,772 | ₩10,425 | ₩10,652 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,479 | ₩10,853 | ₩10,399 | ₩10,546 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,492 | ₩10,626 | ₩10,252 | ₩10,452 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,132 | ₩10,425 | ₩9,785 | ₩10,345 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,559 | ₩10,853 | ₩10,105 | ₩10,132 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,173 | ₩11,493 | ₩10,599 | ₩10,719 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,186 | ₩12,414 | ₩10,506 | ₩11,066 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,508 | ₩12,988 | ₩12,254 | ₩12,975 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,321 | ₩12,842 | ₩12,321 | ₩12,414 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,361 | ₩12,575 | ₩12,134 | ₩12,241 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,334 | ₩12,508 | ₩12,094 | ₩12,361 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,894 | ₩12,468 | ₩11,894 | ₩12,374 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,840 | ₩12,174 | ₩11,667 | ₩11,694 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,214 | ₩12,454 | ₩11,774 | ₩11,800 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,161 | ₩12,681 | ₩12,107 | ₩12,388 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,027 | ₩12,388 | ₩11,907 | ₩12,094 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,134 | ₩12,615 | ₩11,920 | ₩12,041 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,241 | ₩12,615 | ₩12,241 | ₩12,361 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,081 | ₩12,481 | ₩12,081 | ₩12,428 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,174 | ₩12,468 | ₩11,974 | ₩11,974 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,400 | ₩12,281 | ₩11,400 | ₩12,174 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,920 | ₩12,094 | ₩11,467 | ₩11,720 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,174 | ₩12,374 | ₩11,827 | ₩12,081 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,907 | ₩12,401 | ₩11,867 | ₩12,121 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,134 | ₩12,321 | ₩11,480 | ₩11,827 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,067 | ₩12,374 | ₩11,867 | ₩12,294 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,428 | ₩12,868 | ₩11,747 | ₩12,107 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,787 | ₩12,494 | ₩11,787 | ₩12,388 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,067 | ₩12,641 | ₩11,667 | ₩11,854 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,254 | ₩12,801 | ₩12,107 | ₩12,161 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,734 | ₩12,561 | ₩11,734 | ₩12,134 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,215 | ₩13,309 | ₩11,787 | ₩11,814 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,788 | ₩13,295 | ₩12,788 | ₩13,229 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,388 | ₩13,002 | ₩11,907 | ₩12,815 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,107 | ₩13,135 | ₩11,667 | ₩12,454 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,535 | ₩12,815 | ₩12,147 | ₩12,241 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,414 | ₩12,481 | ₩11,907 | ₩12,414 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,628 | ₩13,135 | ₩12,027 | ₩12,361 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,882 | ₩13,349 | ₩12,294 | ₩12,922 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,801 | ₩13,215 | ₩12,521 | ₩12,868 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,934 | ₩12,628 | ₩11,760 | ₩12,561 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,707 | ₩12,681 | ₩11,707 | ₩11,974 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,867 | ₩12,041 | ₩10,933 | ₩11,800 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,853 | ₩11,627 | ₩10,719 | ₩11,507 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,279 | ₩10,946 | ₩10,279 | ₩10,799 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,012 | ₩10,412 | ₩9,745 | ₩10,172 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,372 | ₩10,692 | ₩9,838 | ₩10,025 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,185 | ₩10,639 | ₩10,132 | ₩10,252 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,106 | ₩11,200 | ₩10,038 | ₩10,038 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,772 | ₩11,467 | ₩10,519 | ₩11,226 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,827 | ₩11,894 | ₩10,746 | ₩10,772 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,533 | ₩12,481 | ₩11,427 | ₩11,854 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,708 | ₩12,708 | ₩11,654 | ₩11,774 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,883 | ₩14,257 | ₩12,201 | ₩12,388 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,363 | ₩14,790 | ₩13,749 | ₩13,883 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,379 | ₩16,926 | ₩14,283 | ₩14,363 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,060 | ₩17,353 | ₩15,218 | ₩15,378 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,297 | ₩15,658 | ₩13,816 | ₩15,605 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,203 | ₩14,617 | ₩13,963 | ₩14,283 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,843 | ₩14,337 | ₩13,763 | ₩14,297 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,604 | ₩14,670 | ₩13,656 | ₩13,736 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,377 | ₩15,164 | ₩14,043 | ₩14,697 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,390 | ₩14,977 | ₩14,243 | ₩14,270 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,590 | ₩15,284 | ₩13,656 | ₩14,550 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,817 | ₩15,084 | ₩14,483 | ₩14,644 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,483 | ₩15,151 | ₩13,949 | ₩14,684 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,602 | ₩14,724 | ₩13,322 | ₩14,684 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,349 | ₩13,576 | ₩12,842 | ₩13,202 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,337 | ₩14,457 | ₩13,362 | ₩13,616 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,683 | ₩14,817 | ₩13,095 | ₩14,003 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,775 | ₩13,002 | ₩12,575 | ₩12,588 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,294 | ₩12,975 | ₩12,241 | ₩12,748 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,294 | ₩12,535 | ₩12,174 | ₩12,334 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,027 | ₩12,414 | ₩11,774 | ₩12,147 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,815 | ₩12,815 | ₩11,854 | ₩11,987 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,801 | ₩13,002 | ₩12,548 | ₩12,828 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,335 | ₩13,335 | ₩12,735 | ₩12,935 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,562 | ₩13,562 | ₩13,015 | ₩13,055 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,683 | ₩13,816 | ₩12,748 | ₩13,242 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,843 | ₩14,190 | ₩13,589 | ₩13,669 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,549 | ₩14,096 | ₩13,389 | ₩13,683 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,656 | ₩14,030 | ₩13,362 | ₩13,442 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩12,988 | ₩13,816 | ₩12,882 | ₩13,723 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,348 | ₩13,095 | ₩12,348 | ₩12,922 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,294 | ₩12,575 | ₩11,854 | ₩12,348 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,561 | ₩12,668 | ₩11,894 | ₩12,348 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,014 | ₩12,601 | ₩12,014 | ₩12,481 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,187 | ₩12,214 | ₩11,707 | ₩12,027 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,228 | ₩12,414 | ₩12,161 | ₩12,174 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,454 | ₩12,494 | ₩12,214 | ₩12,308 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,601 | ₩12,655 | ₩11,734 | ₩12,187 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,081 | ₩12,615 | ₩11,814 | ₩12,161 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,880 | ₩12,308 | ₩11,880 | ₩12,081 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,094 | ₩12,535 | ₩11,961 | ₩12,027 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,907 | ₩12,054 | ₩11,547 | ₩11,961 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,480 | ₩11,987 | ₩11,346 | ₩11,920 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,720 | ₩11,720 | ₩11,093 | ₩11,480 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,747 | ₩12,321 | ₩11,520 | ₩11,760 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,854 | ₩12,214 | ₩11,480 | ₩11,907 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,067 | ₩12,281 | ₩11,654 | ₩11,760 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,893 | ₩12,561 | ₩10,879 | ₩12,268 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,933 | ₩11,173 | ₩10,412 | ₩10,692 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,292 | ₩10,866 | ₩10,158 | ₩10,612 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,719 | ₩11,213 | ₩10,292 | ₩10,345 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,759 | ₩11,320 | ₩10,025 | ₩10,786 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,464 | ₩10,999 | ₩9,464 | ₩10,412 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩9,972 | ₩10,105 | ₩9,211 | ₩9,464 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,010 | ₩10,239 | ₩9,010 | ₩9,945 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,131 | ₩9,237 | ₩8,770 | ₩8,997 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,610 | ₩9,211 | ₩8,517 | ₩9,064 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,742 | ₩8,143 | ₩7,689 | ₩8,103 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,902 | ₩8,156 | ₩7,782 | ₩7,889 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩7,996 | ₩8,063 | ₩7,943 | ₩8,009 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,103 | ₩8,276 | ₩8,009 | ₩8,089 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,156 | ₩8,490 | ₩7,996 | ₩8,036 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,076 | ₩8,343 | ₩8,036 | ₩8,236 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,702 | ₩8,089 | ₩7,702 | ₩8,049 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩7,996 | ₩8,290 | ₩7,996 | ₩8,023 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,023 | ₩8,183 | ₩7,983 | ₩8,049 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,023 | ₩8,210 | ₩7,983 | ₩7,996 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,916 | ₩8,610 | ₩7,689 | ₩7,969 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,089 | ₩8,276 | ₩8,023 | ₩8,023 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,450 | ₩8,677 | ₩8,129 | ₩8,169 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,543 | ₩8,730 | ₩8,276 | ₩8,463 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩8,970 | ₩9,264 | ₩8,543 | ₩8,543 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,370 | ₩9,037 | ₩8,370 | ₩8,957 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩7,996 | ₩8,503 | ₩7,996 | ₩8,276 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,356 | ₩8,623 | ₩7,956 | ₩8,063 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩7,996 | ₩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 | ₩7,943 | ₩7,943 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,210 | ₩8,423 | ₩7,902 | ₩8,129 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,543 | ₩8,904 | ₩8,089 | ₩8,316 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,637 | ₩8,784 | ₩8,356 | ₩8,570 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,850 | ₩9,024 | ₩8,517 | ₩8,690 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,104 | ₩9,117 | ₩8,784 | ₩8,917 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,197 | ₩9,411 | ₩8,997 | ₩9,104 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,064 | ₩9,344 | ₩8,904 | ₩9,197 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,091 | ₩9,678 | ₩8,930 | ₩9,064 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,317 | ₩9,544 | ₩9,131 | ₩9,131 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,584 | ₩9,771 | ₩9,237 | ₩9,344 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,665 | ₩9,771 | ₩9,518 | ₩9,624 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,731 | ₩10,132 | ₩9,611 | ₩9,665 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,118 | ₩10,118 | ₩9,665 | ₩9,691 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,731 | ₩10,292 | ₩9,705 | ₩10,132 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,758 | ₩10,292 | ₩9,665 | ₩9,745 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,731 | ₩9,998 | ₩9,478 | ₩9,811 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,078 | ₩10,158 | ₩9,544 | ₩9,691 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,718 | ₩10,265 | ₩9,478 | ₩9,998 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,811 | ₩9,865 | ₩9,544 | ₩9,745 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,851 | ₩9,972 | ₩9,665 | ₩9,905 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,371 | ₩9,918 | ₩9,304 | ₩9,865 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,237 | ₩9,638 | ₩9,211 | ₩9,438 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,518 | ₩9,918 | ₩9,144 | ₩9,277 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,344 | ₩9,691 | ₩9,344 | ₩9,438 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,264 | ₩9,531 | ₩9,117 | ₩9,304 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,930 | ₩9,277 | ₩8,930 | ₩9,224 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,917 | ₩9,224 | ₩8,837 | ₩8,997 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,024 | ₩9,157 | ₩8,984 | ₩9,064 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,317 | ₩9,317 | ₩8,930 | ₩9,077 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,184 | ₩9,611 | ₩9,037 | ₩9,251 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,371 | ₩9,371 | ₩8,650 | ₩9,064 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,304 | ₩9,598 | ₩9,304 | ₩9,384 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,571 | ₩9,798 | ₩9,277 | ₩9,277 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,798 | ₩9,918 | ₩9,464 | ₩9,571 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,878 | ₩9,998 | ₩9,438 | ₩9,825 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,558 | ₩10,239 | ₩9,558 | ₩9,932 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩8,997 | ₩9,291 | ₩8,837 | ₩9,224 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,944 | ₩9,371 | ₩8,730 | ₩9,010 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,169 | ₩9,050 | ₩8,143 | ₩8,917 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,116 | ₩8,223 | ₩7,876 | ₩8,076 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,063 | ₩8,210 | ₩7,916 | ₩8,076 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,836 | ₩8,116 | ₩7,836 | ₩8,116 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,862 | ₩8,076 | ₩7,849 | ₩7,889 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,916 | ₩8,103 | ₩7,902 | ₩7,902 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,943 | ₩8,129 | ₩7,862 | ₩7,862 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,009 | ₩8,129 | ₩7,902 | ₩8,023 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,036 | ₩8,143 | ₩7,916 | ₩7,996 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,076 | ₩8,129 | ₩7,943 | ₩7,943 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩7,969 | ₩8,129 | ₩7,849 | ₩8,023 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩7,969 | ₩8,169 | ₩7,916 | ₩8,023 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,849 | ₩8,129 | ₩7,849 | ₩7,969 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,103 | ₩8,236 | ₩7,849 | ₩7,956 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,849 | ₩8,223 | ₩7,849 | ₩8,076 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,515 | ₩7,902 | ₩7,515 | ₩7,809 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,702 | ₩7,782 | ₩7,235 | ₩7,515 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,915 | ₩7,929 | ₩6,915 | ₩7,689 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,235 | ₩7,302 | ₩6,995 | ₩7,021 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,235 | ₩7,302 | ₩7,102 | ₩7,235 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,142 | ₩7,342 | ₩6,795 | ₩7,288 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,035 | ₩7,208 | ₩6,835 | ₩7,142 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,475 | ₩7,689 | ₩7,275 | ₩7,355 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,676 | ₩8,116 | ₩7,475 | ₩7,529 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,782 | ₩8,129 | ₩7,769 | ₩8,036 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,636 | ₩8,143 | ₩7,489 | ₩8,036 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,555 | ₩7,996 | ₩7,542 | ₩7,636 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,849 | ₩8,169 | ₩7,742 | ₩7,969 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,943 | ₩8,009 | ₩7,529 | ₩7,862 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,089 | ₩8,089 | ₩7,943 | ₩8,009 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,756 | ₩8,210 | ₩7,756 | ₩8,076 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,529 | ₩7,916 | ₩7,529 | ₩7,729 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,382 | ₩7,542 | ₩7,355 | ₩7,515 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,462 | ₩7,555 | ₩7,275 | ₩7,435 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,582 | ₩7,689 | ₩7,409 | ₩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 | ₩7,569 | ₩7,195 | ₩7,395 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,676 | ₩7,676 | ₩7,422 | ₩7,435 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,702 | ₩7,809 | ₩7,342 | ₩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 | ₩7,796 | ₩7,422 | ₩7,716 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,529 | ₩7,689 | ₩7,529 | ₩7,569 | +0.53% | 1.9만 |
|---|