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 | ₩23,688 | ₩23,982 | ₩22,786 | ₩23,140 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,261 | ₩23,795 | ₩22,245 | ₩23,474 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,272 | ₩23,575 | ₩22,118 | ₩23,261 | +4.44% | 876만 |
| 2026.10.06 | ₩22,553 | ₩22,706 | ₩21,798 | ₩22,178 | -1.66% | 477만 |
| 2026.10.05 | ₩21,136 | ₩22,379 | ₩21,116 | ₩22,312 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,818 | ₩21,951 | ₩20,943 | ₩20,989 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,564 | ₩21,884 | ₩21,170 | ₩21,631 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,482 | ₩21,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,016 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,428 | ₩20,715 | ₩19,947 | ₩20,375 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,802 | ₩20,802 | ₩19,733 | ₩20,575 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,377 | ₩22,045 | ₩21,070 | ₩21,110 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,539 | ₩22,800 | ₩21,477 | ₩21,524 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,617 | ₩22,653 | ₩21,243 | ₩22,419 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,617 | ₩21,704 | ₩20,308 | ₩21,203 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,749 | ₩21,136 | ₩20,201 | ₩21,136 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,377 | ₩21,377 | ₩20,355 | ₩20,602 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,510 | ₩21,677 | ₩20,709 | ₩21,203 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,138 | ₩22,593 | ₩21,417 | ₩21,684 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,713 | ₩23,354 | ₩22,245 | ₩22,686 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,726 | ₩23,287 | ₩22,105 | ₩23,247 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,377 | ₩21,931 | ₩21,257 | ₩21,858 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,072 | ₩22,085 | ₩21,290 | ₩21,550 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,848 | ₩23,862 | ₩21,510 | ₩21,738 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,517 | ₩24,577 | ₩23,755 | ₩23,902 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩26,000 | ₩26,133 | ₩24,637 | ₩24,864 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,400 | ₩27,596 | ₩26,066 | ₩26,400 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩26,948 | ₩27,943 | ₩25,746 | ₩25,799 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,774 | ₩27,730 | ₩26,654 | ₩27,576 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,587 | ₩27,783 | ₩26,521 | ₩27,496 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,113 | ₩27,349 | ₩26,113 | ₩26,921 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,410 | ₩26,400 | ₩24,410 | ₩26,200 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,434 | ₩24,189 | ₩23,180 | ₩23,768 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩23,982 | ₩24,383 | ₩23,294 | ₩23,514 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,490 | ₩25,091 | ₩24,056 | ₩24,316 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,129 | ₩24,690 | ₩23,768 | ₩24,490 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,383 | ₩24,530 | ₩23,635 | ₩24,196 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,768 | ₩24,744 | ₩23,675 | ₩24,316 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,755 | ₩24,543 | ₩23,748 | ₩23,795 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,697 | ₩24,697 | ₩23,261 | ₩23,434 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,612 | ₩25,826 | ₩24,316 | ₩24,704 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,180 | ₩26,133 | ₩22,713 | ₩25,679 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩23,969 | ₩24,183 | ₩22,773 | ₩23,047 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,488 | ₩25,452 | ₩23,217 | ₩24,530 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,751 | ₩23,962 | ₩21,711 | ₩23,875 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩22,927 | ₩23,080 | ₩21,651 | ₩22,205 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,644 | ₩23,287 | ₩20,709 | ₩22,352 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,532 | ₩26,387 | ₩25,372 | ₩25,786 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,822 | ₩25,625 | ₩23,822 | ₩25,519 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,436 | ₩25,505 | ₩23,234 | ₩24,183 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩23,929 | ₩25,024 | ₩23,501 | ₩23,835 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,492 | ₩25,492 | ₩23,848 | ₩24,517 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,238 | ₩26,454 | ₩24,877 | ₩25,879 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩23,915 | ₩25,311 | ₩23,836 | ₩25,238 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,646 | ₩24,370 | ₩22,419 | ₩23,688 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,644 | ₩22,272 | ₩21,390 | ₩21,911 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩21,991 | ₩22,078 | ₩20,669 | ₩20,936 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,194 | ₩23,221 | ₩21,377 | ₩21,644 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,661 | ₩24,610 | ₩23,241 | ₩23,381 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,207 | ₩24,770 | ₩22,726 | ₩24,249 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,474 | ₩24,229 | ₩23,468 | ₩23,608 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,036 | ₩24,316 | ₩23,187 | ₩23,808 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩23,915 | ₩24,142 | ₩23,290 | ₩23,555 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,045 | ₩23,795 | ₩21,804 | ₩23,394 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩22,940 | ₩23,702 | ₩22,793 | ₩23,327 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,488 | ₩23,802 | ₩22,379 | ₩22,593 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,377 | ₩22,980 | ₩21,029 | ₩22,927 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,659 | ₩22,933 | ₩22,112 | ₩22,178 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,394 | ₩23,755 | ₩22,900 | ₩23,007 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩21,938 | ₩22,893 | ₩21,823 | ₩22,713 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,724 | ₩22,800 | ₩21,684 | ₩22,579 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,762 | ₩21,985 | ₩20,709 | ₩21,858 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,600 | ₩20,629 | ₩19,520 | ₩20,174 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,548 | ₩20,776 | ₩19,934 | ₩19,947 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,772 | ₩20,134 | ₩18,772 | ₩19,907 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,571 | ₩19,199 | ₩18,344 | ₩18,745 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,144 | ₩19,500 | ₩18,144 | ₩18,785 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,489 | ₩18,224 | ₩17,435 | ₩18,023 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,355 | ₩17,876 | ₩16,741 | ₩17,182 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,903 | ₩18,063 | ₩17,502 | ₩17,703 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,371 | ₩18,798 | ₩17,870 | ₩17,983 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,544 | ₩19,092 | ₩18,317 | ₩18,491 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,172 | ₩19,560 | ₩18,531 | ₩18,705 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,065 | ₩19,313 | ₩18,437 | ₩18,985 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,172 | ₩19,386 | ₩18,665 | ₩19,092 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,306 | ₩20,361 | ₩19,239 | ₩19,386 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,081 | ₩20,709 | ₩19,426 | ₩19,747 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,522 | ₩20,963 | ₩20,027 | ₩20,335 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,283 | ₩21,591 | ₩20,241 | ₩20,816 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,617 | ₩22,072 | ₩20,936 | ₩21,083 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,045 | ₩22,539 | ₩20,822 | ₩20,963 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,368 | ₩23,782 | ₩22,178 | ₩22,646 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩21,938 | ₩24,777 | ₩21,604 | ₩24,530 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,121 | ₩21,216 | ₩19,733 | ₩21,163 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,239 | ₩20,141 | ₩18,999 | ₩19,693 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,065 | ₩20,094 | ₩18,918 | ₩18,985 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,774 | ₩20,102 | ₩19,279 | ₩19,319 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,067 | ₩20,555 | ₩19,546 | ₩19,867 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,894 | ₩20,214 | ₩19,399 | ₩19,921 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,907 | ₩20,188 | ₩19,413 | ₩20,188 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,174 | ₩20,642 | ₩19,613 | ₩19,640 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,065 | ₩20,308 | ₩19,012 | ₩19,520 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,239 | ₩19,867 | ₩19,119 | ₩19,212 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,025 | ₩19,329 | ₩18,411 | ₩19,159 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,065 | ₩19,480 | ₩18,077 | ₩19,025 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩20,949 | ₩21,029 | ₩19,097 | ₩19,306 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,161 | ₩20,909 | ₩19,921 | ₩20,735 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,749 | ₩21,123 | ₩19,974 | ₩20,321 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,911 | ₩22,419 | ₩20,782 | ₩21,070 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,154 | ₩23,481 | ₩20,455 | ₩21,123 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,727 | ₩31,424 | ₩29,320 | ₩31,170 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,553 | ₩31,197 | ₩29,504 | ₩30,021 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,057 | ₩29,747 | ₩27,723 | ₩29,660 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,093 | ₩26,888 | ₩25,612 | ₩26,841 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,521 | ₩26,961 | ₩26,133 | ₩26,574 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,200 | ₩27,068 | ₩26,026 | ₩26,641 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,746 | ₩26,921 | ₩25,592 | ₩26,000 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,438 | ₩26,253 | ₩25,438 | ₩25,986 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,187 | ₩26,187 | ₩24,717 | ₩25,064 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,255 | ₩27,803 | ₩27,068 | ₩27,349 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,376 | ₩28,807 | ₩26,554 | ₩27,135 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,770 | ₩26,828 | ₩24,770 | ₩26,801 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,064 | ₩25,345 | ₩24,530 | ₩24,944 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,332 | ₩25,625 | ₩24,463 | ₩24,583 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,180 | ₩24,650 | ₩22,860 | ₩24,543 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩23,955 | ₩24,156 | ₩22,486 | ₩22,633 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,072 | ₩23,635 | ₩21,604 | ₩23,514 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,675 | ₩23,715 | ₩21,624 | ₩21,911 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,049 | ₩24,089 | ₩22,526 | ₩23,768 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,053 | ₩26,320 | ₩24,036 | ₩24,156 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,118 | ₩25,412 | ₩24,423 | ₩24,904 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,599 | ₩25,799 | ₩25,024 | ₩25,666 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,652 | ₩26,247 | ₩24,770 | ₩25,572 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,387 | ₩26,921 | ₩25,465 | ₩25,973 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,719 | ₩26,454 | ₩25,118 | ₩26,000 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩24,997 | ₩25,959 | ₩24,997 | ₩25,345 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,837 | ₩25,465 | ₩24,463 | ₩24,944 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,049 | ₩25,787 | ₩24,049 | ₩25,425 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,492 | ₩25,519 | ₩23,354 | ₩24,249 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩24,917 | ₩25,178 | ₩23,755 | ₩24,062 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,851 | ₩25,732 | ₩24,623 | ₩25,345 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,717 | ₩25,078 | ₩23,728 | ₩24,824 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩24,997 | ₩25,986 | ₩24,663 | ₩24,944 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,131 | ₩25,863 | ₩24,690 | ₩25,091 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,040 | ₩27,262 | ₩25,505 | ₩25,545 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,612 | ₩26,173 | ₩25,472 | ₩25,652 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,559 | ₩26,285 | ₩24,951 | ₩25,545 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,320 | ₩27,358 | ₩25,706 | ₩25,746 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,095 | ₩27,723 | ₩26,133 | ₩26,534 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,202 | ₩27,269 | ₩25,746 | ₩26,855 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,563 | ₩27,990 | ₩26,848 | ₩27,389 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,870 | ₩28,799 | ₩27,229 | ₩28,030 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,334 | ₩28,511 | ₩26,200 | ₩28,298 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,372 | ₩26,414 | ₩25,147 | ₩26,093 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,675 | ₩25,699 | ₩23,421 | ₩25,211 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩23,955 | ₩25,218 | ₩23,782 | ₩24,329 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,728 | ₩23,982 | ₩23,029 | ₩23,261 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,221 | ₩24,690 | ₩23,221 | ₩24,690 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,205 | ₩23,261 | ₩21,270 | ₩23,034 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,644 | ₩23,421 | ₩21,123 | ₩22,325 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,806 | ₩22,820 | ₩20,749 | ₩21,216 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,196 | ₩24,961 | ₩22,793 | ₩23,140 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,102 | ₩24,757 | ₩23,915 | ₩24,236 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,450 | ₩24,684 | ₩23,641 | ₩24,343 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,263 | ₩24,810 | ₩22,619 | ₩23,742 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,131 | ₩26,521 | ₩24,717 | ₩24,851 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,643 | ₩28,030 | ₩24,356 | ₩24,730 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,406 | ₩29,520 | ₩26,053 | ₩27,175 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,547 | ₩28,445 | ₩26,400 | ₩28,217 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,412 | ₩26,547 | ₩24,784 | ₩26,307 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,826 | ₩26,708 | ₩24,810 | ₩25,572 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,376 | ₩27,536 | ₩24,937 | ₩25,185 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,334 | ₩27,776 | ₩25,265 | ₩27,710 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩28,939 | ₩29,219 | ₩26,547 | ₩26,921 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,767 | ₩31,304 | ₩29,246 | ₩30,141 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,794 | ₩30,863 | ₩29,440 | ₩29,674 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,737 | ₩34,737 | ₩29,594 | ₩29,821 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,350 | ₩35,111 | ₩33,882 | ₩34,377 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,058 | ₩35,058 | ₩33,174 | ₩33,962 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,457 | ₩35,178 | ₩34,203 | ₩34,430 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,339 | ₩35,713 | ₩34,029 | ₩34,230 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,069 | ₩35,379 | ₩34,069 | ₩35,325 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,479 | ₩34,069 | ₩32,312 | ₩33,735 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,849 | ₩32,693 | ₩30,729 | ₩32,346 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,764 | ₩34,764 | ₩31,718 | ₩31,825 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,526 | ₩35,779 | ₩33,762 | ₩34,203 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,100 | ₩36,247 | ₩34,991 | ₩35,472 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,278 | ₩38,278 | ₩36,207 | ₩36,274 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,783 | ₩38,211 | ₩36,741 | ₩37,997 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,530 | ₩38,278 | ₩36,421 | ₩38,184 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,267 | ₩39,601 | ₩36,995 | ₩37,463 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩39,013 | ₩40,162 | ₩38,037 | ₩39,721 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,745 | ₩39,494 | ₩38,011 | ₩38,799 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,732 | ₩39,814 | ₩37,236 | ₩38,866 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,448 | ₩43,742 | ₩38,932 | ₩39,173 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,422 | ₩43,996 | ₩43,074 | ₩43,382 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,301 | ₩44,130 | ₩43,088 | ₩43,622 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,341 | ₩43,956 | ₩42,860 | ₩43,542 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,422 | ₩43,555 | ₩42,807 | ₩43,542 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,315 | ₩43,402 | ₩42,593 | ₩43,275 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩44,023 | ₩44,330 | ₩42,433 | ₩43,408 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,593 | ₩44,564 | ₩42,086 | ₩44,437 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,086 | ₩43,061 | ₩41,992 | ₩42,687 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,442 | ₩42,286 | ₩40,382 | ₩42,099 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,066 | ₩41,030 | ₩38,906 | ₩40,068 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,224 | ₩39,347 | ₩38,144 | ₩39,307 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,549 | ₩40,549 | ₩38,465 | ₩38,545 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩40,041 | ₩40,269 | ₩39,307 | ₩39,868 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,267 | ₩41,124 | ₩39,267 | ₩40,282 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,681 | ₩40,723 | ₩38,999 | ₩39,387 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,641 | ₩40,128 | ₩38,478 | ₩39,307 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,082 | ₩41,391 | ₩39,995 | ₩40,683 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩40,041 | ₩40,990 | ₩39,253 | ₩39,400 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,066 | ₩40,082 | ₩38,786 | ₩40,055 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,251 | ₩39,037 | ₩37,770 | ₩38,826 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,144 | ₩38,596 | ₩37,623 | ₩38,358 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,249 | ₩38,418 | ₩37,035 | ₩37,623 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,077 | ₩38,598 | ₩37,944 | ₩38,158 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩38,024 | ₩38,518 | ₩37,570 | ₩37,930 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,409 | ₩38,625 | ₩37,089 | ₩38,077 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,262 | ₩37,677 | ₩36,608 | ₩37,075 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩35,987 | ₩37,376 | ₩35,018 | ₩36,928 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,369 | ₩37,984 | ₩35,833 | ₩35,953 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,581 | ₩37,205 | ₩35,739 | ₩36,795 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,100 | ₩36,862 | ₩35,579 | ₩36,581 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,238 | ₩38,238 | ₩35,993 | ₩36,274 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,142 | ₩38,696 | ₩36,985 | ₩38,224 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,786 | ₩39,166 | ₩37,202 | ₩38,051 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,373 | ₩39,955 | ₩38,799 | ₩39,186 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,547 | ₩40,108 | ₩38,906 | ₩39,400 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩40,950 | ₩40,950 | ₩38,946 | ₩39,307 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,396 | ₩40,910 | ₩37,396 | ₩40,776 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩37,971 | ₩38,492 | ₩34,310 | ₩38,478 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩34,898 | ₩36,234 | ₩34,290 | ₩35,913 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩34,924 | ₩35,018 | ₩33,722 | ₩34,737 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩34,924 | ₩35,499 | ₩33,936 | ₩35,445 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,056 | ₩34,858 | ₩33,829 | ₩34,737 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,562 | ₩34,450 | ₩33,034 | ₩33,896 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩34,043 | ₩34,457 | ₩33,401 | ₩33,922 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,751 | ₩35,085 | ₩34,355 | ₩34,483 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩35,873 | ₩36,007 | ₩34,751 | ₩34,938 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,659 | ₩36,007 | ₩35,058 | ₩35,085 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,844 | ₩35,352 | ₩34,657 | ₩34,938 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,248 | ₩35,392 | ₩33,916 | ₩35,165 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,600 | ₩35,045 | ₩32,586 | ₩35,005 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,065 | ₩32,653 | ₩31,985 | ₩32,506 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,544 | ₩31,972 | ₩31,317 | ₩31,691 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,386 | ₩32,934 | ₩31,370 | ₩31,745 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,147 | ₩33,334 | ₩31,831 | ₩32,092 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,851 | ₩32,947 | ₩31,544 | ₩32,653 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,314 | ₩33,314 | ₩32,012 | ₩32,720 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,216 | ₩34,637 | ₩32,372 | ₩32,626 | -4.65% | 379.8만 |
|---|