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 | ₩8,840 | ₩8,934 | ₩8,667 | ₩8,800 | -0.45% | 13.8만 |
| 2026.10.08 | ₩8,907 | ₩8,920 | ₩8,720 | ₩8,827 | -0.90% | 10만 |
| 2026.10.07 | ₩9,041 | ₩9,147 | ₩8,787 | ₩8,920 | -1.33% | 5.3만 |
| 2026.10.06 | ₩9,294 | ₩9,388 | ₩9,054 | ₩9,161 | -1.44% | 7.3만 |
| 2026.10.05 | ₩9,361 | ₩9,481 | ₩9,121 | ₩9,294 | -0.71% | 7.1만 |
| 2026.10.02 | ₩9,081 | ₩9,388 | ₩8,974 | ₩9,361 | +3.09% | 9.5만 |
| 2026.10.01 | ₩9,334 | ₩9,348 | ₩9,054 | ₩9,081 | -2.72% | 11.3만 |
| 2026.09.30 | ₩9,722 | ₩9,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,388 |
| -3.43% |
| 18만 |
| 2026.09.29 | ₩9,842 | ₩9,949 | ₩9,668 | ₩9,682 | -1.63% | 5.2만 |
|---|
| 2026.09.28 | ₩9,868 | ₩9,922 | ₩9,668 | ₩9,788 | -0.81% | 6.6만 |
|---|
| 2026.09.25 | ₩9,935 | ₩10,069 | ₩9,828 | ₩9,868 | -0.67% | 6.7만 |
|---|
| 2026.09.24 | ₩9,454 | ₩9,895 | ₩9,428 | ₩9,868 | +4.38% | 7.5만 |
|---|
| 2026.09.23 | ₩9,468 | ₩9,575 | ₩9,321 | ₩9,561 | +0.99% | 9.7만 |
|---|
| 2026.09.22 | ₩9,668 | ₩9,682 | ₩9,227 | ₩9,521 | -1.52% | 13.4만 |
|---|
| 2026.09.21 | ₩9,668 | ₩9,895 | ₩9,454 | ₩9,601 | -0.69% | 14만 |
|---|
| 2026.09.18 | ₩9,601 | ₩9,641 | ₩9,388 | ₩9,628 | +0.28% | 15.5만 |
|---|
| 2026.09.17 | ₩9,535 | ₩9,682 | ₩9,321 | ₩9,601 | +0.70% | 8.7만 |
|---|
| 2026.09.16 | ₩9,548 | ₩9,575 | ₩9,348 | ₩9,414 | -1.40% | 14.8만 |
|---|
| 2026.09.15 | ₩9,428 | ₩9,588 | ₩9,214 | ₩9,548 | +1.27% | 14.2만 |
|---|
| 2026.09.14 | ₩9,601 | ₩9,601 | ₩9,334 | ₩9,414 | -1.95% | 9.7만 |
|---|
| 2026.09.11 | ₩9,668 | ₩9,668 | ₩9,388 | ₩9,655 | -0.14% | 9.4만 |
|---|
| 2026.09.10 | ₩9,321 | ₩9,601 | ₩9,294 | ₩9,535 | +2.29% | 11.5만 |
|---|
| 2026.09.09 | ₩9,668 | ₩9,748 | ₩9,321 | ₩9,374 | -3.04% | 10만 |
|---|
| 2026.09.08 | ₩9,682 | ₩9,815 | ₩9,481 | ₩9,668 | -0.14% | 10.8만 |
|---|
| 2026.09.04 | ₩9,428 | ₩9,842 | ₩9,374 | ₩9,628 | +2.12% | 10.7만 |
|---|
| 2026.09.03 | ₩9,802 | ₩9,868 | ₩9,414 | ₩9,441 | -3.68% | 8.7만 |
|---|
| 2026.09.02 | ₩9,308 | ₩9,748 | ₩9,214 | ₩9,655 | +3.73% | 14.6만 |
|---|
| 2026.09.01 | ₩9,975 | ₩9,975 | ₩9,254 | ₩9,254 | -7.23% | 11.9만 |
|---|
| 2026.08.31 | ₩10,055 | ₩10,429 | ₩9,989 | ₩10,095 | +0.40% | 14.9만 |
|---|
| 2026.08.28 | ₩10,336 | ₩10,403 | ₩9,922 | ₩10,042 | -2.84% | 15.9만 |
|---|
| 2026.08.27 | ₩10,122 | ₩10,416 | ₩10,042 | ₩10,309 | +1.85% | 14.2만 |
|---|
| 2026.08.26 | ₩10,095 | ₩10,269 | ₩9,949 | ₩10,069 | -0.26% | 9.7만 |
|---|
| 2026.08.25 | ₩10,029 | ₩10,189 | ₩9,695 | ₩10,055 | +0.27% | 12.9만 |
|---|
| 2026.08.24 | ₩10,269 | ₩10,269 | ₩9,815 | ₩10,002 | -2.60% | 10.6만 |
|---|
| 2026.08.21 | ₩10,616 | ₩10,736 | ₩10,216 | ₩10,282 | -3.14% | 18.7만 |
|---|
| 2026.08.20 | ₩10,509 | ₩10,563 | ₩10,269 | ₩10,536 | +0.25% | 13.6만 |
|---|
| 2026.08.19 | ₩10,576 | ₩10,723 | ₩10,363 | ₩10,603 | +0.25% | 19.8만 |
|---|
| 2026.08.18 | ₩10,736 | ₩10,736 | ₩10,256 | ₩10,509 | -2.11% | 12.2만 |
|---|
| 2026.08.17 | ₩10,443 | ₩10,937 | ₩10,443 | ₩10,883 | +4.22% | 13.2만 |
|---|
| 2026.08.14 | ₩10,603 | ₩10,777 | ₩10,429 | ₩10,656 | +0.50% | 16.6만 |
|---|
| 2026.08.13 | ₩10,483 | ₩10,857 | ₩10,403 | ₩10,550 | +0.64% | 17.1만 |
|---|
| 2026.08.12 | ₩10,496 | ₩10,630 | ₩10,256 | ₩10,456 | -0.38% | 16.1만 |
|---|
| 2026.08.11 | ₩10,136 | ₩10,429 | ₩9,788 | ₩10,349 | +2.11% | 23.2만 |
|---|
| 2026.08.10 | ₩10,563 | ₩10,857 | ₩10,109 | ₩10,136 | -4.05% | 25.7만 |
|---|
| 2026.08.07 | ₩11,177 | ₩11,498 | ₩10,603 | ₩10,723 | -4.06% | 24.1만 |
|---|
| 2026.08.06 | ₩11,190 | ₩12,419 | ₩10,509 | ₩11,070 | -1.07% | 47.5만 |
|---|
| 2026.08.05 | ₩12,513 | ₩12,993 | ₩12,259 | ₩12,980 | +3.74% | 15.9만 |
|---|
| 2026.08.04 | ₩12,326 | ₩12,846 | ₩12,326 | ₩12,419 | +0.76% | 13만 |
|---|
| 2026.08.03 | ₩12,366 | ₩12,579 | ₩12,139 | ₩12,245 | -0.97% | 11만 |
|---|
| 2026.07.31 | ₩12,339 | ₩12,513 | ₩12,099 | ₩12,366 | +0.22% | 10만 |
|---|
| 2026.07.30 | ₩11,898 | ₩12,472 | ₩11,898 | ₩12,379 | +4.04% | 13만 |
|---|
| 2026.07.29 | ₩11,845 | ₩12,179 | ₩11,671 | ₩11,698 | -1.24% | 23.8만 |
|---|
| 2026.07.28 | ₩12,219 | ₩12,459 | ₩11,778 | ₩11,805 | -3.39% | 22만 |
|---|
| 2026.07.27 | ₩12,165 | ₩12,686 | ₩12,112 | ₩12,392 | +1.87% | 13.8만 |
|---|
| 2026.07.24 | ₩12,032 | ₩12,392 | ₩11,912 | ₩12,099 | +0.55% | 18만 |
|---|
| 2026.07.23 | ₩12,139 | ₩12,619 | ₩11,925 | ₩12,045 | -0.77% | 24.6만 |
|---|
| 2026.07.22 | ₩12,245 | ₩12,619 | ₩12,245 | ₩12,366 | +0.98% | 17.8만 |
|---|
| 2026.07.21 | ₩12,085 | ₩12,486 | ₩12,085 | ₩12,432 | +2.87% | 14만 |
|---|
| 2026.07.20 | ₩12,179 | ₩12,472 | ₩11,978 | ₩11,978 | -1.64% | 13만 |
|---|
| 2026.07.17 | ₩11,404 | ₩12,285 | ₩11,404 | ₩12,179 | +6.79% | 22.6만 |
|---|
| 2026.07.16 | ₩11,925 | ₩12,099 | ₩11,471 | ₩11,725 | -1.68% | 25.1만 |
|---|
| 2026.07.15 | ₩12,179 | ₩12,379 | ₩11,831 | ₩12,085 | -0.77% | 29만 |
|---|
| 2026.07.14 | ₩11,912 | ₩12,406 | ₩11,872 | ₩12,125 | +1.79% | 21.3만 |
|---|
| 2026.07.13 | ₩12,139 | ₩12,326 | ₩11,484 | ₩11,831 | -2.53% | 31.9만 |
|---|
| 2026.07.10 | ₩12,072 | ₩12,379 | ₩11,872 | ₩12,299 | +1.88% | 23.4만 |
|---|
| 2026.07.09 | ₩12,432 | ₩12,873 | ₩11,751 | ₩12,112 | -2.58% | 15.9만 |
|---|
| 2026.07.08 | ₩11,791 | ₩12,499 | ₩11,791 | ₩12,392 | +5.10% | 23.7만 |
|---|
| 2026.07.07 | ₩12,072 | ₩12,646 | ₩11,671 | ₩11,858 | -1.77% | 33.8만 |
|---|
| 2026.07.06 | ₩12,259 | ₩12,806 | ₩12,112 | ₩12,165 | -0.76% | 17.3만 |
|---|
| 2026.07.02 | ₩11,738 | ₩12,566 | ₩11,738 | ₩12,139 | +3.41% | 36만 |
|---|
| 2026.07.01 | ₩13,220 | ₩13,314 | ₩11,791 | ₩11,818 | -10.61% | 30.8만 |
|---|
| 2026.06.30 | ₩12,793 | ₩13,300 | ₩12,793 | ₩13,234 | +3.44% | 23.2만 |
|---|
| 2026.06.29 | ₩12,392 | ₩13,007 | ₩11,912 | ₩12,820 | +3.45% | 17.6만 |
|---|
| 2026.06.26 | ₩12,112 | ₩13,140 | ₩11,671 | ₩12,459 | +2.87% | 208.7만 |
|---|
| 2026.06.25 | ₩12,539 | ₩12,820 | ₩12,152 | ₩12,245 | -2.34% | 37.6만 |
|---|
| 2026.06.24 | ₩12,419 | ₩12,486 | ₩11,912 | ₩12,419 | 0.00% | 34.5만 |
|---|
| 2026.06.23 | ₩12,633 | ₩13,140 | ₩12,032 | ₩12,366 | -2.11% | 33.8만 |
|---|
| 2026.06.22 | ₩12,886 | ₩13,354 | ₩12,299 | ₩12,926 | +0.31% | 28.5만 |
|---|
| 2026.06.18 | ₩12,806 | ₩13,220 | ₩12,526 | ₩12,873 | +0.52% | 28.4만 |
|---|
| 2026.06.17 | ₩11,938 | ₩12,633 | ₩11,765 | ₩12,566 | +5.26% | 22.1만 |
|---|
| 2026.06.16 | ₩11,711 | ₩12,686 | ₩11,711 | ₩11,978 | +2.28% | 62.9만 |
|---|
| 2026.06.15 | ₩11,872 | ₩12,045 | ₩10,937 | ₩11,805 | -0.56% | 41.5만 |
|---|
| 2026.06.12 | ₩10,857 | ₩11,631 | ₩10,723 | ₩11,511 | +6.03% | 33.1만 |
|---|
| 2026.06.11 | ₩10,282 | ₩10,950 | ₩10,282 | ₩10,803 | +5.06% | 36만 |
|---|
| 2026.06.10 | ₩10,015 | ₩10,416 | ₩9,748 | ₩10,176 | +1.60% | 13.9만 |
|---|
| 2026.06.09 | ₩10,376 | ₩10,696 | ₩9,842 | ₩10,029 | -3.35% | 22.2만 |
|---|
| 2026.06.08 | ₩10,189 | ₩10,643 | ₩10,136 | ₩10,256 | +0.66% | 20.4만 |
|---|
| 2026.06.05 | ₩11,110 | ₩11,204 | ₩10,042 | ₩10,042 | -9.62% | 16.7만 |
|---|
| 2026.06.04 | ₩10,777 | ₩11,471 | ₩10,523 | ₩11,231 | +4.21% | 14.7만 |
|---|
| 2026.06.03 | ₩11,831 | ₩11,898 | ₩10,750 | ₩10,777 | -8.92% | 21.3만 |
|---|
| 2026.06.02 | ₩11,538 | ₩12,486 | ₩11,431 | ₩11,858 | +2.78% | 18.7만 |
|---|
| 2026.06.01 | ₩12,713 | ₩12,713 | ₩11,658 | ₩11,778 | -7.35% | 38.3만 |
|---|
| 2026.05.29 | ₩13,888 | ₩14,262 | ₩12,205 | ₩12,392 | -10.77% | 32.9만 |
|---|
| 2026.05.28 | ₩14,369 | ₩14,796 | ₩13,754 | ₩13,888 | -3.35% | 57.3만 |
|---|
| 2026.05.27 | ₩16,385 | ₩16,933 | ₩14,289 | ₩14,369 | -12.31% | 99.8만 |
|---|
| 2026.05.26 | ₩17,066 | ₩17,360 | ₩15,223 | ₩15,384 | -9.86% | 72.3만 |
|---|
| 2026.05.22 | ₩14,302 | ₩15,664 | ₩13,821 | ₩15,611 | +9.15% | 41.7만 |
|---|
| 2026.05.21 | ₩14,208 | ₩14,622 | ₩13,968 | ₩14,289 | +0.56% | 12.2만 |
|---|
| 2026.05.20 | ₩13,848 | ₩14,342 | ₩13,768 | ₩14,302 | +3.28% | 15.4만 |
|---|
| 2026.05.19 | ₩14,609 | ₩14,676 | ₩13,661 | ₩13,741 | -5.94% | 12.2만 |
|---|
| 2026.05.18 | ₩14,382 | ₩15,170 | ₩14,048 | ₩14,703 | +2.23% | 40.9만 |
|---|
| 2026.05.15 | ₩14,395 | ₩14,983 | ₩14,249 | ₩14,275 | -0.83% | 12.9만 |
|---|
| 2026.05.14 | ₩14,596 | ₩15,290 | ₩13,661 | ₩14,556 | -0.27% | 19.9만 |
|---|
| 2026.05.13 | ₩14,823 | ₩15,090 | ₩14,489 | ₩14,649 | -1.17% | 29.9만 |
|---|
| 2026.05.12 | ₩14,489 | ₩15,157 | ₩13,955 | ₩14,689 | +1.38% | 17.8만 |
|---|
| 2026.05.11 | ₩13,608 | ₩14,729 | ₩13,327 | ₩14,689 | +7.95% | 22.1만 |
|---|
| 2026.05.08 | ₩13,354 | ₩13,581 | ₩12,846 | ₩13,207 | -1.10% | 9.6만 |
|---|
| 2026.05.07 | ₩14,342 | ₩14,462 | ₩13,367 | ₩13,621 | -5.03% | 21.5만 |
|---|
| 2026.05.06 | ₩13,688 | ₩14,823 | ₩13,100 | ₩14,008 | +2.34% | 39.2만 |
|---|
| 2026.05.05 | ₩12,780 | ₩13,007 | ₩12,579 | ₩12,593 | -1.46% | 7.8만 |
|---|
| 2026.05.04 | ₩12,299 | ₩12,980 | ₩12,245 | ₩12,753 | +3.69% | 12.1만 |
|---|
| 2026.05.01 | ₩12,299 | ₩12,539 | ₩12,179 | ₩12,339 | +0.33% | 7.2만 |
|---|
| 2026.04.30 | ₩12,032 | ₩12,419 | ₩11,778 | ₩12,152 | +1.00% | 17.1만 |
|---|
| 2026.04.29 | ₩12,820 | ₩12,820 | ₩11,858 | ₩11,992 | -6.46% | 8.9만 |
|---|
| 2026.04.28 | ₩12,806 | ₩13,007 | ₩12,553 | ₩12,833 | +0.21% | 5.9만 |
|---|
| 2026.04.27 | ₩13,340 | ₩13,340 | ₩12,740 | ₩12,940 | -3.00% | 8.5만 |
|---|
| 2026.04.24 | ₩13,567 | ₩13,567 | ₩13,020 | ₩13,060 | -3.74% | 4.3만 |
|---|
| 2026.04.23 | ₩13,688 | ₩13,821 | ₩12,753 | ₩13,247 | -3.22% | 14.4만 |
|---|
| 2026.04.22 | ₩13,848 | ₩14,195 | ₩13,594 | ₩13,674 | -1.25% | 12.8만 |
|---|
| 2026.04.21 | ₩13,554 | ₩14,102 | ₩13,394 | ₩13,688 | +0.99% | 14.1만 |
|---|
| 2026.04.20 | ₩13,661 | ₩14,035 | ₩13,367 | ₩13,447 | -1.56% | 16만 |
|---|
| 2026.04.17 | ₩12,993 | ₩13,821 | ₩12,886 | ₩13,728 | +5.65% | 28.2만 |
|---|
| 2026.04.16 | ₩12,352 | ₩13,100 | ₩12,352 | ₩12,926 | +4.65% | 26.3만 |
|---|
| 2026.04.15 | ₩12,299 | ₩12,579 | ₩11,858 | ₩12,352 | +0.43% | 13.4만 |
|---|
| 2026.04.14 | ₩12,566 | ₩12,673 | ₩11,898 | ₩12,352 | -1.70% | 11.7만 |
|---|
| 2026.04.13 | ₩12,018 | ₩12,606 | ₩12,018 | ₩12,486 | +3.89% | 12.9만 |
|---|
| 2026.04.10 | ₩12,192 | ₩12,219 | ₩11,711 | ₩12,032 | -1.31% | 11.4만 |
|---|
| 2026.04.09 | ₩12,232 | ₩12,419 | ₩12,165 | ₩12,179 | -0.44% | 5.4만 |
|---|
| 2026.04.08 | ₩12,459 | ₩12,499 | ₩12,219 | ₩12,312 | -1.18% | 11.1만 |
|---|
| 2026.04.07 | ₩12,606 | ₩12,659 | ₩11,738 | ₩12,192 | -3.28% | 12만 |
|---|
| 2026.04.06 | ₩12,085 | ₩12,619 | ₩11,818 | ₩12,165 | +0.66% | 10.7만 |
|---|
| 2026.04.02 | ₩11,885 | ₩12,312 | ₩11,885 | ₩12,085 | +1.69% | 7.7만 |
|---|
| 2026.04.01 | ₩12,099 | ₩12,539 | ₩11,965 | ₩12,032 | -0.55% | 10.7만 |
|---|
| 2026.03.31 | ₩11,912 | ₩12,058 | ₩11,551 | ₩11,965 | +0.45% | 10.3만 |
|---|
| 2026.03.30 | ₩11,484 | ₩11,992 | ₩11,351 | ₩11,925 | +3.84% | 9.7만 |
|---|
| 2026.03.27 | ₩11,725 | ₩11,725 | ₩11,097 | ₩11,484 | -2.05% | 12.4만 |
|---|
| 2026.03.26 | ₩11,751 | ₩12,326 | ₩11,524 | ₩11,765 | +0.11% | 9.8만 |
|---|
| 2026.03.25 | ₩11,858 | ₩12,219 | ₩11,484 | ₩11,912 | +0.45% | 8.9만 |
|---|
| 2026.03.24 | ₩12,072 | ₩12,285 | ₩11,658 | ₩11,765 | -2.54% | 25.8만 |
|---|
| 2026.03.23 | ₩10,897 | ₩12,566 | ₩10,883 | ₩12,272 | +12.62% | 33.1만 |
|---|
| 2026.03.20 | ₩10,937 | ₩11,177 | ₩10,416 | ₩10,696 | -2.20% | 11.1만 |
|---|
| 2026.03.19 | ₩10,296 | ₩10,870 | ₩10,162 | ₩10,616 | +3.11% | 15.8만 |
|---|
| 2026.03.18 | ₩10,723 | ₩11,217 | ₩10,296 | ₩10,349 | -3.49% | 11.1만 |
|---|
| 2026.03.17 | ₩10,763 | ₩11,324 | ₩10,029 | ₩10,790 | +0.25% | 37.4만 |
|---|
| 2026.03.16 | ₩9,468 | ₩11,004 | ₩9,468 | ₩10,416 | +10.01% | 28.3만 |
|---|
| 2026.03.13 | ₩9,975 | ₩10,109 | ₩9,214 | ₩9,468 | -5.09% | 13.5만 |
|---|
| 2026.03.12 | ₩9,014 | ₩10,242 | ₩9,014 | ₩9,949 | +10.37% | 18.7만 |
|---|
| 2026.03.11 | ₩9,134 | ₩9,241 | ₩8,773 | ₩9,000 | -1.46% | 7.6만 |
|---|
| 2026.03.10 | ₩8,613 | ₩9,214 | ₩8,520 | ₩9,067 | +5.27% | 15.9만 |
|---|
| 2026.03.09 | ₩7,745 | ₩8,146 | ₩7,692 | ₩8,106 | +4.66% | 2.7만 |
|---|
| 2026.03.06 | ₩7,905 | ₩8,159 | ₩7,785 | ₩7,892 | -0.17% | 4.3만 |
|---|
| 2026.03.05 | ₩7,999 | ₩8,066 | ₩7,946 | ₩8,012 | +0.17% | 2.2만 |
|---|
| 2026.03.04 | ₩8,106 | ₩8,279 | ₩8,012 | ₩8,092 | -0.16% | 2.4만 |
|---|
| 2026.03.03 | ₩8,159 | ₩8,493 | ₩7,999 | ₩8,039 | -1.47% | 3.9만 |
|---|
| 2026.03.02 | ₩8,079 | ₩8,346 | ₩8,039 | ₩8,239 | +1.98% | 2.5만 |
|---|
| 2026.02.27 | ₩7,705 | ₩8,092 | ₩7,705 | ₩8,052 | +4.51% | 2.4만 |
|---|
| 2026.02.26 | ₩7,999 | ₩8,293 | ₩7,999 | ₩8,026 | +0.33% | 3.8만 |
|---|
| 2026.02.25 | ₩8,026 | ₩8,186 | ₩7,986 | ₩8,052 | +0.33% | 2.8만 |
|---|
| 2026.02.24 | ₩8,026 | ₩8,213 | ₩7,986 | ₩7,999 | -0.33% | 5.8만 |
|---|
| 2026.02.23 | ₩7,919 | ₩8,613 | ₩7,692 | ₩7,972 | +0.67% | 14.5만 |
|---|
| 2026.02.20 | ₩8,092 | ₩8,279 | ₩8,026 | ₩8,026 | -0.83% | 4만 |
|---|
| 2026.02.19 | ₩8,453 | ₩8,680 | ₩8,132 | ₩8,173 | -3.32% | 3.5만 |
|---|
| 2026.02.18 | ₩8,546 | ₩8,733 | ₩8,279 | ₩8,466 | -0.94% | 5.4만 |
|---|
| 2026.02.17 | ₩8,974 | ₩9,268 | ₩8,546 | ₩8,546 | -4.76% | 3.2만 |
|---|
| 2026.02.13 | ₩8,373 | ₩9,041 | ₩8,373 | ₩8,960 | +7.02% | 3.9만 |
|---|
| 2026.02.12 | ₩7,999 | ₩8,506 | ₩7,999 | ₩8,279 | +3.51% | 8.3만 |
|---|
| 2026.02.11 | ₩8,359 | ₩8,627 | ₩7,959 | ₩8,066 | -3.51% | 1.8만 |
|---|
| 2026.02.10 | ₩7,999 | ₩8,466 | ₩7,972 | ₩8,359 | +4.51% | 5.4만 |
|---|
| 2026.02.09 | ₩7,972 | ₩8,173 | ₩7,972 | ₩8,012 | +0.50% | 2.8만 |
|---|
| 2026.02.06 | ₩8,132 | ₩8,400 | ₩7,946 | ₩7,946 | -2.30% | 4.4만 |
|---|
| 2026.02.05 | ₩8,213 | ₩8,426 | ₩7,905 | ₩8,132 | -0.98% | 5.3만 |
|---|
| 2026.02.04 | ₩8,546 | ₩8,907 | ₩8,092 | ₩8,319 | -2.66% | 5.6만 |
|---|
| 2026.02.03 | ₩8,640 | ₩8,787 | ₩8,359 | ₩8,573 | -0.77% | 3.4만 |
|---|
| 2026.02.02 | ₩8,854 | ₩9,027 | ₩8,520 | ₩8,693 | -1.81% | 5.9만 |
|---|
| 2026.01.30 | ₩9,107 | ₩9,121 | ₩8,787 | ₩8,920 | -2.05% | 2.7만 |
|---|
| 2026.01.29 | ₩9,201 | ₩9,414 | ₩9,000 | ₩9,107 | -1.02% | 5.4만 |
|---|
| 2026.01.28 | ₩9,067 | ₩9,348 | ₩8,907 | ₩9,201 | +1.47% | 7만 |
|---|
| 2026.01.27 | ₩9,094 | ₩9,682 | ₩8,934 | ₩9,067 | -0.29% | 6.5만 |
|---|
| 2026.01.26 | ₩9,321 | ₩9,548 | ₩9,134 | ₩9,134 | -2.01% | 3.5만 |
|---|
| 2026.01.23 | ₩9,588 | ₩9,775 | ₩9,241 | ₩9,348 | -2.51% | 4.8만 |
|---|
| 2026.01.22 | ₩9,668 | ₩9,775 | ₩9,521 | ₩9,628 | -0.41% | 3.3만 |
|---|
| 2026.01.21 | ₩9,735 | ₩10,136 | ₩9,615 | ₩9,668 | -0.69% | 3.1만 |
|---|
| 2026.01.20 | ₩10,122 | ₩10,122 | ₩9,668 | ₩9,695 | -4.22% | 2.9만 |
|---|
| 2026.01.16 | ₩9,735 | ₩10,296 | ₩9,708 | ₩10,136 | +4.12% | 5.8만 |
|---|
| 2026.01.15 | ₩9,762 | ₩10,296 | ₩9,668 | ₩9,748 | -0.14% | 6.8만 |
|---|
| 2026.01.14 | ₩9,735 | ₩10,002 | ₩9,481 | ₩9,815 | +0.82% | 7만 |
|---|
| 2026.01.13 | ₩10,082 | ₩10,162 | ₩9,548 | ₩9,695 | -3.84% | 8.2만 |
|---|
| 2026.01.12 | ₩9,722 | ₩10,269 | ₩9,481 | ₩10,002 | +2.88% | 11.1만 |
|---|
| 2026.01.09 | ₩9,815 | ₩9,868 | ₩9,548 | ₩9,748 | -0.68% | 2.2만 |
|---|
| 2026.01.08 | ₩9,855 | ₩9,975 | ₩9,668 | ₩9,909 | +0.54% | 4.6만 |
|---|
| 2026.01.07 | ₩9,374 | ₩9,922 | ₩9,308 | ₩9,868 | +5.27% | 5.3만 |
|---|
| 2026.01.06 | ₩9,241 | ₩9,641 | ₩9,214 | ₩9,441 | +2.17% | 2.5만 |
|---|
| 2026.01.05 | ₩9,521 | ₩9,922 | ₩9,147 | ₩9,281 | -2.52% | 6.4만 |
|---|
| 2026.01.02 | ₩9,348 | ₩9,695 | ₩9,348 | ₩9,441 | +1.00% | 4.9만 |
|---|
| 2025.12.31 | ₩9,268 | ₩9,535 | ₩9,121 | ₩9,308 | +0.43% | 4.2만 |
|---|
| 2025.12.30 | ₩8,934 | ₩9,281 | ₩8,934 | ₩9,227 | +3.29% | 4.3만 |
|---|
| 2025.12.29 | ₩8,920 | ₩9,227 | ₩8,840 | ₩9,000 | +0.90% | 13.1만 |
|---|
| 2025.12.26 | ₩9,027 | ₩9,161 | ₩8,987 | ₩9,067 | +0.44% | 3.5만 |
|---|
| 2025.12.24 | ₩9,321 | ₩9,321 | ₩8,934 | ₩9,081 | -2.58% | 2.2만 |
|---|
| 2025.12.23 | ₩9,187 | ₩9,615 | ₩9,041 | ₩9,254 | +0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩9,374 | ₩9,374 | ₩8,653 | ₩9,067 | -3.28% | 16.6만 |
|---|
| 2025.12.19 | ₩9,308 | ₩9,601 | ₩9,308 | ₩9,388 | +0.86% | 8.4만 |
|---|
| 2025.12.18 | ₩9,575 | ₩9,802 | ₩9,281 | ₩9,281 | -3.07% | 9.2만 |
|---|
| 2025.12.17 | ₩9,802 | ₩9,922 | ₩9,468 | ₩9,575 | -2.32% | 6.7만 |
|---|
| 2025.12.16 | ₩9,882 | ₩10,002 | ₩9,441 | ₩9,828 | -0.54% | 13.1만 |
|---|
| 2025.12.15 | ₩9,561 | ₩10,242 | ₩9,561 | ₩9,935 | +3.91% | 29.5만 |
|---|
| 2025.12.12 | ₩9,000 | ₩9,294 | ₩8,840 | ₩9,227 | +2.52% | 11.4만 |
|---|
| 2025.12.11 | ₩8,947 | ₩9,374 | ₩8,733 | ₩9,014 | +0.75% | 19.9만 |
|---|
| 2025.12.10 | ₩8,173 | ₩9,054 | ₩8,146 | ₩8,920 | +9.15% | 35.7만 |
|---|
| 2025.12.09 | ₩8,119 | ₩8,226 | ₩7,879 | ₩8,079 | -0.49% | 16.6만 |
|---|
| 2025.12.08 | ₩8,066 | ₩8,213 | ₩7,919 | ₩8,079 | +0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩7,839 | ₩8,119 | ₩7,839 | ₩8,119 | +3.58% | 5.1만 |
|---|
| 2025.12.04 | ₩7,865 | ₩8,079 | ₩7,852 | ₩7,892 | +0.34% | 5.8만 |
|---|
| 2025.12.03 | ₩7,919 | ₩8,106 | ₩7,905 | ₩7,905 | -0.17% | 4.4만 |
|---|
| 2025.12.02 | ₩7,946 | ₩8,132 | ₩7,865 | ₩7,865 | -1.01% | 3.7만 |
|---|
| 2025.12.01 | ₩8,012 | ₩8,132 | ₩7,905 | ₩8,026 | +0.17% | 2.5만 |
|---|
| 2025.11.28 | ₩8,039 | ₩8,146 | ₩7,919 | ₩7,999 | -0.50% | 3.6만 |
|---|
| 2025.11.26 | ₩8,079 | ₩8,132 | ₩7,946 | ₩7,946 | -1.65% | 4만 |
|---|
| 2025.11.25 | ₩7,972 | ₩8,132 | ₩7,852 | ₩8,026 | +0.67% | 1.8만 |
|---|
| 2025.11.24 | ₩7,972 | ₩8,173 | ₩7,919 | ₩8,026 | +0.67% | 2.8만 |
|---|
| 2025.11.21 | ₩7,852 | ₩8,132 | ₩7,852 | ₩7,972 | +1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩8,106 | ₩8,239 | ₩7,852 | ₩7,959 | -1.81% | 3.5만 |
|---|
| 2025.11.19 | ₩7,852 | ₩8,226 | ₩7,852 | ₩8,079 | +2.89% | 4.4만 |
|---|
| 2025.11.18 | ₩7,518 | ₩7,905 | ₩7,518 | ₩7,812 | +3.91% | 6만 |
|---|
| 2025.11.17 | ₩7,705 | ₩7,785 | ₩7,238 | ₩7,518 | -2.43% | 8.9만 |
|---|
| 2025.11.14 | ₩6,917 | ₩7,932 | ₩6,917 | ₩7,692 | +11.20% | 15.1만 |
|---|
| 2025.11.13 | ₩7,238 | ₩7,305 | ₩6,997 | ₩7,024 | -2.95% | 4.4만 |
|---|
| 2025.11.12 | ₩7,238 | ₩7,305 | ₩7,104 | ₩7,238 | 0.00% | 4.2만 |
|---|
| 2025.11.11 | ₩7,144 | ₩7,345 | ₩6,797 | ₩7,291 | +2.06% | 3.4만 |
|---|
| 2025.11.10 | ₩7,037 | ₩7,211 | ₩6,837 | ₩7,144 | +1.52% | 13.1만 |
|---|
| 2025.11.07 | ₩7,478 | ₩7,692 | ₩7,278 | ₩7,358 | -1.61% | 5.2만 |
|---|
| 2025.11.06 | ₩7,678 | ₩8,119 | ₩7,478 | ₩7,532 | -1.91% | 11.3만 |
|---|
| 2025.11.05 | ₩7,785 | ₩8,132 | ₩7,772 | ₩8,039 | +3.26% | 4만 |
|---|
| 2025.11.04 | ₩7,638 | ₩8,146 | ₩7,491 | ₩8,039 | +5.24% | 10.2만 |
|---|
| 2025.11.03 | ₩7,558 | ₩7,999 | ₩7,545 | ₩7,638 | +1.06% | 4만 |
|---|
| 2025.10.31 | ₩7,852 | ₩8,173 | ₩7,745 | ₩7,972 | +1.53% | 6.9만 |
|---|
| 2025.10.30 | ₩7,946 | ₩8,012 | ₩7,532 | ₩7,865 | -1.01% | 18.1만 |
|---|
| 2025.10.29 | ₩8,092 | ₩8,092 | ₩7,946 | ₩8,012 | -0.99% | 85.9만 |
|---|
| 2025.10.28 | ₩7,759 | ₩8,213 | ₩7,759 | ₩8,079 | +4.13% | 1.9만 |
|---|
| 2025.10.27 | ₩7,532 | ₩7,919 | ₩7,532 | ₩7,732 | +2.66% | 4.9만 |
|---|
| 2025.10.24 | ₩7,385 | ₩7,545 | ₩7,358 | ₩7,518 | +1.81% | 2.2만 |
|---|
| 2025.10.23 | ₩7,465 | ₩7,558 | ₩7,278 | ₩7,438 | -0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩7,585 | ₩7,692 | ₩7,411 | ₩7,438 | -1.94% | 2.5만 |
|---|
| 2025.10.21 | ₩7,558 | ₩7,625 | ₩7,478 | ₩7,585 | +0.35% | 3.6천 |
|---|
| 2025.10.20 | ₩7,398 | ₩7,705 | ₩7,398 | ₩7,545 | +1.99% | 3.3만 |
|---|
| 2025.10.17 | ₩7,438 | ₩7,572 | ₩7,198 | ₩7,398 | -0.54% | 4.5만 |
|---|
| 2025.10.16 | ₩7,678 | ₩7,678 | ₩7,425 | ₩7,438 | -3.13% | 3.3만 |
|---|
| 2025.10.15 | ₩7,705 | ₩7,812 | ₩7,345 | ₩7,785 | +1.04% | 2.8만 |
|---|
| 2025.10.14 | ₩7,665 | ₩7,892 | ₩7,598 | ₩7,598 | -0.87% | 2.7만 |
|---|
| 2025.10.13 | ₩7,625 | ₩7,799 | ₩7,425 | ₩7,718 | +1.23% | 4.3만 |
|---|
| 2025.10.10 | ₩7,532 | ₩7,692 | ₩7,532 | ₩7,572 | +0.53% | 1.9만 |
|---|