시장 데이터를 불러오는 중
전체 종목
클라비요 과거 주가
Klaviyo, Inc. Series A Common Stock · KVYO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Klaviyo, Inc. Series A Common Stock · KVYO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,774 | ₩24,069 | ₩22,869 | ₩23,224 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,345 | ₩23,881 | ₩22,326 | ₩23,560 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,353 | ₩23,660 | ₩22,199 | ₩23,345 | +4.44% | 876만 |
| 2026.10.06 | ₩22,634 | ₩22,789 | ₩21,877 | ₩22,259 | -1.66% | 477만 |
| 2026.10.05 | ₩21,213 | ₩22,460 | ₩21,193 | ₩22,393 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,897 | ₩22,031 | ₩21,019 | ₩21,066 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,642 | ₩21,964 | ₩21,247 | ₩21,709 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,556 | ₩21,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,092 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,502 | ₩20,791 | ₩20,020 | ₩20,449 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,878 | ₩20,878 | ₩19,805 | ₩20,650 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,454 | ₩22,125 | ₩21,146 | ₩21,186 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,621 | ₩22,882 | ₩21,555 | ₩21,602 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,696 | ₩22,735 | ₩21,320 | ₩22,500 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,696 | ₩21,783 | ₩20,382 | ₩21,280 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,824 | ₩21,213 | ₩20,274 | ₩21,213 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,454 | ₩21,454 | ₩20,429 | ₩20,677 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,588 | ₩21,756 | ₩20,784 | ₩21,280 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,219 | ₩22,675 | ₩21,495 | ₩21,763 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,795 | ₩23,439 | ₩22,326 | ₩22,768 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,809 | ₩23,372 | ₩22,185 | ₩23,332 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,454 | ₩22,011 | ₩21,334 | ₩21,937 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,152 | ₩22,165 | ₩21,367 | ₩21,629 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,935 | ₩23,948 | ₩21,588 | ₩21,816 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,606 | ₩24,666 | ₩23,841 | ₩23,989 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩26,094 | ₩26,228 | ₩24,726 | ₩24,954 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,496 | ₩27,696 | ₩26,161 | ₩26,496 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩27,046 | ₩28,045 | ₩25,839 | ₩25,893 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,872 | ₩27,830 | ₩26,751 | ₩27,676 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,684 | ₩27,884 | ₩26,617 | ₩27,596 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,208 | ₩27,448 | ₩26,208 | ₩27,019 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,498 | ₩26,496 | ₩24,498 | ₩26,295 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,519 | ₩24,277 | ₩23,265 | ₩23,855 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩24,069 | ₩24,471 | ₩23,379 | ₩23,600 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,579 | ₩25,182 | ₩24,143 | ₩24,404 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,217 | ₩24,780 | ₩23,855 | ₩24,579 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,471 | ₩24,619 | ₩23,721 | ₩24,284 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,855 | ₩24,833 | ₩23,761 | ₩24,404 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,841 | ₩24,632 | ₩23,834 | ₩23,881 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,787 | ₩24,787 | ₩23,345 | ₩23,519 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,705 | ₩25,920 | ₩24,404 | ₩24,793 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,265 | ₩26,228 | ₩22,795 | ₩25,772 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩24,056 | ₩24,270 | ₩22,856 | ₩23,131 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,573 | ₩25,544 | ₩23,301 | ₩24,619 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,830 | ₩24,049 | ₩21,790 | ₩23,962 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩23,010 | ₩23,164 | ₩21,729 | ₩22,286 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,723 | ₩23,372 | ₩20,784 | ₩22,433 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,625 | ₩26,483 | ₩25,464 | ₩25,879 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,908 | ₩25,718 | ₩23,908 | ₩25,611 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,525 | ₩25,598 | ₩23,318 | ₩24,270 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩24,016 | ₩25,115 | ₩23,586 | ₩23,922 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,584 | ₩25,584 | ₩23,935 | ₩24,606 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,330 | ₩26,550 | ₩24,968 | ₩25,973 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩24,002 | ₩25,403 | ₩23,923 | ₩25,330 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,728 | ₩24,458 | ₩22,500 | ₩23,774 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,723 | ₩22,353 | ₩21,468 | ₩21,991 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩22,071 | ₩22,158 | ₩20,744 | ₩21,012 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,278 | ₩23,305 | ₩21,454 | ₩21,723 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,747 | ₩24,699 | ₩23,325 | ₩23,466 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,291 | ₩24,860 | ₩22,809 | ₩24,337 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,560 | ₩24,317 | ₩23,553 | ₩23,694 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,123 | ₩24,404 | ₩23,271 | ₩23,895 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩24,002 | ₩24,230 | ₩23,375 | ₩23,640 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,125 | ₩23,881 | ₩21,883 | ₩23,479 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩23,023 | ₩23,788 | ₩22,876 | ₩23,412 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,573 | ₩23,888 | ₩22,460 | ₩22,675 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,454 | ₩23,063 | ₩21,106 | ₩23,010 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,742 | ₩23,017 | ₩22,192 | ₩22,259 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,479 | ₩23,841 | ₩22,983 | ₩23,090 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩22,018 | ₩22,976 | ₩21,902 | ₩22,795 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,803 | ₩22,882 | ₩21,763 | ₩22,661 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,838 | ₩22,065 | ₩20,784 | ₩21,937 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,671 | ₩20,703 | ₩19,591 | ₩20,248 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,623 | ₩20,851 | ₩20,006 | ₩20,020 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,840 | ₩20,207 | ₩18,840 | ₩19,979 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,639 | ₩19,269 | ₩18,411 | ₩18,813 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,209 | ₩19,570 | ₩18,209 | ₩18,853 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,552 | ₩18,290 | ₩17,499 | ₩18,089 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,418 | ₩17,941 | ₩16,801 | ₩17,244 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,968 | ₩18,129 | ₩17,566 | ₩17,767 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,437 | ₩18,866 | ₩17,935 | ₩18,049 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,612 | ₩19,161 | ₩18,384 | ₩18,558 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,242 | ₩19,631 | ₩18,598 | ₩18,773 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,135 | ₩19,383 | ₩18,504 | ₩19,054 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,242 | ₩19,456 | ₩18,732 | ₩19,161 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,376 | ₩20,435 | ₩19,309 | ₩19,456 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,154 | ₩20,784 | ₩19,497 | ₩19,819 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,596 | ₩21,039 | ₩20,100 | ₩20,408 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,361 | ₩21,669 | ₩20,315 | ₩20,891 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,696 | ₩22,152 | ₩21,012 | ₩21,159 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,125 | ₩22,621 | ₩20,898 | ₩21,039 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,452 | ₩23,868 | ₩22,259 | ₩22,728 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩22,018 | ₩24,867 | ₩21,682 | ₩24,619 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,194 | ₩21,293 | ₩19,805 | ₩21,240 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,309 | ₩20,214 | ₩19,068 | ₩19,765 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,135 | ₩20,167 | ₩18,987 | ₩19,054 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,845 | ₩20,175 | ₩19,349 | ₩19,389 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,140 | ₩20,630 | ₩19,617 | ₩19,939 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,966 | ₩20,288 | ₩19,470 | ₩19,993 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,979 | ₩20,261 | ₩19,483 | ₩20,261 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,248 | ₩20,717 | ₩19,684 | ₩19,711 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,135 | ₩20,382 | ₩19,081 | ₩19,591 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,309 | ₩19,939 | ₩19,188 | ₩19,282 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,094 | ₩19,399 | ₩18,478 | ₩19,229 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,135 | ₩19,550 | ₩18,142 | ₩19,094 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩21,025 | ₩21,106 | ₩19,167 | ₩19,376 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,234 | ₩20,985 | ₩19,993 | ₩20,811 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,824 | ₩21,200 | ₩20,046 | ₩20,395 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,991 | ₩22,500 | ₩20,858 | ₩21,146 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,238 | ₩23,566 | ₩20,529 | ₩21,200 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,835 | ₩31,538 | ₩29,426 | ₩31,283 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,661 | ₩31,310 | ₩29,611 | ₩30,130 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,159 | ₩29,855 | ₩27,824 | ₩29,768 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,188 | ₩26,986 | ₩25,705 | ₩26,939 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,617 | ₩27,059 | ₩26,228 | ₩26,671 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,295 | ₩27,167 | ₩26,121 | ₩26,738 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,839 | ₩27,019 | ₩25,685 | ₩26,094 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,531 | ₩26,349 | ₩25,531 | ₩26,081 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,282 | ₩26,282 | ₩24,807 | ₩25,155 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,354 | ₩27,904 | ₩27,167 | ₩27,448 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,475 | ₩28,911 | ₩26,650 | ₩27,234 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,860 | ₩26,925 | ₩24,860 | ₩26,898 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,155 | ₩25,437 | ₩24,619 | ₩25,035 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,423 | ₩25,718 | ₩24,552 | ₩24,673 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,265 | ₩24,740 | ₩22,943 | ₩24,632 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩24,042 | ₩24,243 | ₩22,567 | ₩22,715 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,152 | ₩23,721 | ₩21,682 | ₩23,600 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,761 | ₩23,801 | ₩21,702 | ₩21,991 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,136 | ₩24,176 | ₩22,608 | ₩23,855 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,148 | ₩26,416 | ₩24,123 | ₩24,243 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,209 | ₩25,504 | ₩24,512 | ₩24,994 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,692 | ₩25,893 | ₩25,115 | ₩25,759 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,745 | ₩26,342 | ₩24,860 | ₩25,665 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,483 | ₩27,019 | ₩25,558 | ₩26,067 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,812 | ₩26,550 | ₩25,209 | ₩26,094 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩25,088 | ₩26,054 | ₩25,088 | ₩25,437 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,927 | ₩25,558 | ₩24,552 | ₩25,035 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,136 | ₩25,881 | ₩24,136 | ₩25,517 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,584 | ₩25,611 | ₩23,439 | ₩24,337 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩25,008 | ₩25,269 | ₩23,841 | ₩24,150 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,941 | ₩25,826 | ₩24,713 | ₩25,437 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,807 | ₩25,169 | ₩23,814 | ₩24,914 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩25,088 | ₩26,081 | ₩24,753 | ₩25,035 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,222 | ₩25,957 | ₩24,780 | ₩25,182 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,134 | ₩27,361 | ₩25,598 | ₩25,638 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,705 | ₩26,268 | ₩25,564 | ₩25,745 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,651 | ₩26,381 | ₩25,041 | ₩25,638 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,416 | ₩27,458 | ₩25,799 | ₩25,839 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,193 | ₩27,824 | ₩26,228 | ₩26,630 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,301 | ₩27,368 | ₩25,839 | ₩26,952 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,663 | ₩28,092 | ₩26,945 | ₩27,488 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,971 | ₩28,903 | ₩27,328 | ₩28,132 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,429 | ₩28,615 | ₩26,295 | ₩28,400 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,464 | ₩26,510 | ₩25,238 | ₩26,188 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,761 | ₩25,792 | ₩23,506 | ₩25,303 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩24,042 | ₩25,309 | ₩23,868 | ₩24,418 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,814 | ₩24,069 | ₩23,113 | ₩23,345 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,305 | ₩24,780 | ₩23,305 | ₩24,780 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,286 | ₩23,345 | ₩21,347 | ₩23,117 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,723 | ₩23,506 | ₩21,200 | ₩22,406 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,889 | ₩22,903 | ₩20,824 | ₩21,293 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,284 | ₩25,052 | ₩22,876 | ₩23,224 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,190 | ₩24,847 | ₩24,002 | ₩24,324 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,538 | ₩24,773 | ₩23,727 | ₩24,431 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,351 | ₩24,901 | ₩22,701 | ₩23,828 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,222 | ₩26,617 | ₩24,807 | ₩24,941 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,743 | ₩28,132 | ₩24,445 | ₩24,820 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,513 | ₩29,627 | ₩26,148 | ₩27,274 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,644 | ₩28,548 | ₩26,496 | ₩28,320 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,504 | ₩26,644 | ₩24,874 | ₩26,402 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,920 | ₩26,805 | ₩24,901 | ₩25,665 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,475 | ₩27,636 | ₩25,028 | ₩25,276 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,429 | ₩27,877 | ₩25,356 | ₩27,810 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩29,044 | ₩29,325 | ₩26,644 | ₩27,019 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,875 | ₩31,417 | ₩29,352 | ₩30,251 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,902 | ₩30,975 | ₩29,547 | ₩29,781 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,863 | ₩34,863 | ₩29,701 | ₩29,929 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,475 | ₩35,239 | ₩34,005 | ₩34,501 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,185 | ₩35,185 | ₩33,295 | ₩34,086 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,582 | ₩35,306 | ₩34,327 | ₩34,555 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,467 | ₩35,842 | ₩34,153 | ₩34,354 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,193 | ₩35,507 | ₩34,193 | ₩35,453 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,597 | ₩34,193 | ₩32,430 | ₩33,858 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,961 | ₩32,812 | ₩30,841 | ₩32,463 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,890 | ₩34,890 | ₩31,833 | ₩31,940 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,655 | ₩35,909 | ₩33,885 | ₩34,327 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,231 | ₩36,379 | ₩35,118 | ₩35,601 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,417 | ₩38,417 | ₩36,338 | ₩36,405 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,921 | ₩38,350 | ₩36,875 | ₩38,135 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,666 | ₩38,417 | ₩36,553 | ₩38,323 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,409 | ₩39,744 | ₩37,130 | ₩37,599 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩39,154 | ₩40,307 | ₩38,175 | ₩39,865 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,886 | ₩39,637 | ₩38,149 | ₩38,940 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,873 | ₩39,959 | ₩37,371 | ₩39,007 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,606 | ₩43,901 | ₩39,074 | ₩39,315 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,579 | ₩44,156 | ₩43,231 | ₩43,539 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,459 | ₩44,290 | ₩43,244 | ₩43,780 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,499 | ₩44,116 | ₩43,016 | ₩43,700 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,579 | ₩43,713 | ₩42,962 | ₩43,700 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,472 | ₩43,559 | ₩42,748 | ₩43,432 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩44,183 | ₩44,491 | ₩42,587 | ₩43,566 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,748 | ₩44,726 | ₩42,238 | ₩44,598 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,238 | ₩43,217 | ₩42,144 | ₩42,842 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,589 | ₩42,439 | ₩40,529 | ₩42,252 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,208 | ₩41,179 | ₩39,047 | ₩40,214 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,363 | ₩39,490 | ₩38,283 | ₩39,449 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,696 | ₩40,696 | ₩38,605 | ₩38,685 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩40,187 | ₩40,415 | ₩39,449 | ₩40,012 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,409 | ₩41,273 | ₩39,409 | ₩40,428 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,825 | ₩40,871 | ₩39,141 | ₩39,530 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,785 | ₩40,274 | ₩38,618 | ₩39,449 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,227 | ₩41,541 | ₩40,140 | ₩40,830 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩40,187 | ₩41,139 | ₩39,396 | ₩39,543 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,208 | ₩40,227 | ₩38,926 | ₩40,200 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,390 | ₩39,178 | ₩37,907 | ₩38,967 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,283 | ₩38,736 | ₩37,760 | ₩38,497 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,384 | ₩38,558 | ₩37,170 | ₩37,760 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,216 | ₩38,739 | ₩38,082 | ₩38,296 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩38,162 | ₩38,658 | ₩37,706 | ₩38,068 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,545 | ₩38,765 | ₩37,223 | ₩38,216 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,398 | ₩37,813 | ₩36,741 | ₩37,210 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩36,117 | ₩37,512 | ₩35,145 | ₩37,062 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,505 | ₩38,122 | ₩35,963 | ₩36,084 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,714 | ₩37,340 | ₩35,869 | ₩36,928 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,231 | ₩36,995 | ₩35,708 | ₩36,714 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,377 | ₩38,377 | ₩36,124 | ₩36,405 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,277 | ₩38,836 | ₩37,119 | ₩38,363 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,926 | ₩39,308 | ₩37,337 | ₩38,189 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,516 | ₩40,100 | ₩38,940 | ₩39,329 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,691 | ₩40,254 | ₩39,047 | ₩39,543 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩41,099 | ₩41,099 | ₩39,087 | ₩39,449 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,532 | ₩41,058 | ₩37,532 | ₩40,924 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩38,108 | ₩38,631 | ₩34,434 | ₩38,618 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩35,024 | ₩36,365 | ₩34,414 | ₩36,043 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩35,051 | ₩35,145 | ₩33,844 | ₩34,863 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩35,051 | ₩35,628 | ₩34,059 | ₩35,574 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,180 | ₩34,984 | ₩33,952 | ₩34,863 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,683 | ₩34,575 | ₩33,154 | ₩34,019 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩34,166 | ₩34,582 | ₩33,523 | ₩34,045 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,877 | ₩35,212 | ₩34,480 | ₩34,609 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩36,003 | ₩36,137 | ₩34,877 | ₩35,065 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,789 | ₩36,137 | ₩35,185 | ₩35,212 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,971 | ₩35,480 | ₩34,783 | ₩35,065 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,376 | ₩35,520 | ₩34,039 | ₩35,292 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,718 | ₩35,172 | ₩32,705 | ₩35,132 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,182 | ₩32,772 | ₩32,101 | ₩32,624 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,659 | ₩32,088 | ₩31,431 | ₩31,806 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,503 | ₩33,053 | ₩31,484 | ₩31,860 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,268 | ₩33,455 | ₩31,947 | ₩32,208 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,967 | ₩33,067 | ₩31,659 | ₩32,772 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,435 | ₩33,435 | ₩32,128 | ₩32,839 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,340 | ₩34,763 | ₩32,490 | ₩32,745 | -4.65% | 379.8만 |
|---|