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 | ₩23,687 | ₩23,981 | ₩22,785 | ₩23,139 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,259 | ₩23,794 | ₩22,244 | ₩23,473 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,271 | ₩23,573 | ₩22,117 | ₩23,259 | +4.44% | 876만 |
| 2026.10.06 | ₩22,551 | ₩22,705 | ₩21,797 | ₩22,177 | -1.66% | 477만 |
| 2026.10.05 | ₩21,135 | ₩22,378 | ₩21,115 | ₩22,311 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,817 | ₩21,950 | ₩20,941 | ₩20,988 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,563 | ₩21,883 | ₩21,169 | ₩21,630 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,481 | ₩21,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,015 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,427 | ₩20,714 | ₩19,946 | ₩20,374 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,801 | ₩20,801 | ₩19,732 | ₩20,574 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,376 | ₩22,044 | ₩21,068 | ₩21,108 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,538 | ₩22,798 | ₩21,476 | ₩21,523 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,616 | ₩22,652 | ₩21,242 | ₩22,418 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,616 | ₩21,703 | ₩20,307 | ₩21,202 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,748 | ₩21,135 | ₩20,200 | ₩21,135 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,376 | ₩21,376 | ₩20,354 | ₩20,601 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,509 | ₩21,676 | ₩20,708 | ₩21,202 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,137 | ₩22,591 | ₩21,416 | ₩21,683 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,712 | ₩23,353 | ₩22,244 | ₩22,685 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,725 | ₩23,286 | ₩22,104 | ₩23,246 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,376 | ₩21,930 | ₩21,255 | ₩21,857 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,070 | ₩22,084 | ₩21,289 | ₩21,549 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,847 | ₩23,861 | ₩21,509 | ₩21,736 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,515 | ₩24,575 | ₩23,754 | ₩23,901 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩25,998 | ₩26,132 | ₩24,635 | ₩24,863 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,399 | ₩27,595 | ₩26,065 | ₩26,399 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩26,947 | ₩27,942 | ₩25,744 | ₩25,798 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,773 | ₩27,728 | ₩26,653 | ₩27,575 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,586 | ₩27,782 | ₩26,519 | ₩27,494 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,112 | ₩27,348 | ₩26,112 | ₩26,920 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,408 | ₩26,399 | ₩24,408 | ₩26,199 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,433 | ₩24,188 | ₩23,179 | ₩23,767 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩23,981 | ₩24,382 | ₩23,293 | ₩23,513 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,489 | ₩25,090 | ₩24,054 | ₩24,315 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,128 | ₩24,689 | ₩23,767 | ₩24,489 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,382 | ₩24,529 | ₩23,633 | ₩24,195 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,767 | ₩24,742 | ₩23,674 | ₩24,315 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,754 | ₩24,542 | ₩23,747 | ₩23,794 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,696 | ₩24,696 | ₩23,259 | ₩23,433 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,611 | ₩25,824 | ₩24,315 | ₩24,702 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,179 | ₩26,132 | ₩22,712 | ₩25,678 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩23,967 | ₩24,181 | ₩22,772 | ₩23,046 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,487 | ₩25,450 | ₩23,215 | ₩24,529 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,750 | ₩23,961 | ₩21,710 | ₩23,874 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩22,925 | ₩23,079 | ₩21,650 | ₩22,204 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,643 | ₩23,286 | ₩20,708 | ₩22,351 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,531 | ₩26,386 | ₩25,370 | ₩25,784 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,821 | ₩25,624 | ₩23,821 | ₩25,517 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,435 | ₩25,504 | ₩23,233 | ₩24,181 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩23,927 | ₩25,023 | ₩23,500 | ₩23,834 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,490 | ₩25,490 | ₩23,847 | ₩24,515 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,237 | ₩26,452 | ₩24,876 | ₩25,878 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩23,914 | ₩25,310 | ₩23,835 | ₩25,237 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,645 | ₩24,368 | ₩22,418 | ₩23,687 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,643 | ₩22,271 | ₩21,389 | ₩21,910 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩21,990 | ₩22,077 | ₩20,668 | ₩20,935 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,193 | ₩23,219 | ₩21,376 | ₩21,643 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,660 | ₩24,609 | ₩23,239 | ₩23,380 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,206 | ₩24,769 | ₩22,725 | ₩24,248 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,473 | ₩24,228 | ₩23,466 | ₩23,607 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,034 | ₩24,315 | ₩23,186 | ₩23,807 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩23,914 | ₩24,141 | ₩23,289 | ₩23,553 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,044 | ₩23,794 | ₩21,803 | ₩23,393 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩22,939 | ₩23,700 | ₩22,792 | ₩23,326 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,487 | ₩23,800 | ₩22,378 | ₩22,591 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,376 | ₩22,979 | ₩21,028 | ₩22,925 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,658 | ₩22,932 | ₩22,110 | ₩22,177 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,393 | ₩23,754 | ₩22,899 | ₩23,006 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩21,937 | ₩22,892 | ₩21,822 | ₩22,712 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,723 | ₩22,798 | ₩21,683 | ₩22,578 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,761 | ₩21,984 | ₩20,708 | ₩21,857 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,599 | ₩20,628 | ₩19,519 | ₩20,173 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,547 | ₩20,774 | ₩19,933 | ₩19,946 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,771 | ₩20,133 | ₩18,771 | ₩19,906 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,570 | ₩19,198 | ₩18,343 | ₩18,744 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,143 | ₩19,499 | ₩18,143 | ₩18,784 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,488 | ₩18,223 | ₩17,435 | ₩18,022 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,354 | ₩17,875 | ₩16,740 | ₩17,181 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,902 | ₩18,062 | ₩17,501 | ₩17,702 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,370 | ₩18,797 | ₩17,869 | ₩17,982 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,543 | ₩19,091 | ₩18,316 | ₩18,490 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,171 | ₩19,559 | ₩18,530 | ₩18,704 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,064 | ₩19,312 | ₩18,437 | ₩18,984 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,171 | ₩19,385 | ₩18,664 | ₩19,091 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,305 | ₩20,360 | ₩19,238 | ₩19,385 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,080 | ₩20,708 | ₩19,425 | ₩19,746 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,521 | ₩20,962 | ₩20,026 | ₩20,334 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,282 | ₩21,589 | ₩20,240 | ₩20,815 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,616 | ₩22,070 | ₩20,935 | ₩21,082 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,044 | ₩22,538 | ₩20,821 | ₩20,962 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,366 | ₩23,780 | ₩22,177 | ₩22,645 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩21,937 | ₩24,776 | ₩21,603 | ₩24,529 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,120 | ₩21,215 | ₩19,732 | ₩21,162 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,238 | ₩20,140 | ₩18,998 | ₩19,692 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,064 | ₩20,093 | ₩18,917 | ₩18,984 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,773 | ₩20,101 | ₩19,278 | ₩19,318 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,066 | ₩20,554 | ₩19,545 | ₩19,866 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,893 | ₩20,213 | ₩19,398 | ₩19,919 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,906 | ₩20,187 | ₩19,412 | ₩20,187 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,173 | ₩20,641 | ₩19,612 | ₩19,639 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,064 | ₩20,307 | ₩19,011 | ₩19,519 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,238 | ₩19,866 | ₩19,118 | ₩19,211 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,024 | ₩19,328 | ₩18,410 | ₩19,158 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,064 | ₩19,479 | ₩18,076 | ₩19,024 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩20,948 | ₩21,028 | ₩19,096 | ₩19,305 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,160 | ₩20,908 | ₩19,919 | ₩20,734 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,748 | ₩21,122 | ₩19,973 | ₩20,320 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,910 | ₩22,418 | ₩20,781 | ₩21,068 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,153 | ₩23,480 | ₩20,454 | ₩21,122 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,726 | ₩31,422 | ₩29,318 | ₩31,168 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,552 | ₩31,195 | ₩29,502 | ₩30,019 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,056 | ₩29,746 | ₩27,722 | ₩29,659 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,092 | ₩26,887 | ₩25,611 | ₩26,840 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,519 | ₩26,960 | ₩26,132 | ₩26,573 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,199 | ₩27,067 | ₩26,025 | ₩26,639 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,744 | ₩26,920 | ₩25,591 | ₩25,998 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,437 | ₩26,252 | ₩25,437 | ₩25,985 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,185 | ₩26,185 | ₩24,716 | ₩25,063 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,254 | ₩27,802 | ₩27,067 | ₩27,348 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,374 | ₩28,805 | ₩26,553 | ₩27,134 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,769 | ₩26,826 | ₩24,769 | ₩26,800 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,063 | ₩25,344 | ₩24,529 | ₩24,943 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,330 | ₩25,624 | ₩24,462 | ₩24,582 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,179 | ₩24,649 | ₩22,859 | ₩24,542 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩23,954 | ₩24,155 | ₩22,485 | ₩22,632 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,070 | ₩23,633 | ₩21,603 | ₩23,513 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,674 | ₩23,714 | ₩21,623 | ₩21,910 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,048 | ₩24,088 | ₩22,525 | ₩23,767 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,052 | ₩26,319 | ₩24,034 | ₩24,155 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,116 | ₩25,410 | ₩24,422 | ₩24,903 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,597 | ₩25,798 | ₩25,023 | ₩25,664 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,651 | ₩26,245 | ₩24,769 | ₩25,571 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,386 | ₩26,920 | ₩25,464 | ₩25,971 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,718 | ₩26,452 | ₩25,116 | ₩25,998 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩24,996 | ₩25,958 | ₩24,996 | ₩25,344 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,836 | ₩25,464 | ₩24,462 | ₩24,943 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,048 | ₩25,786 | ₩24,048 | ₩25,424 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,490 | ₩25,517 | ₩23,353 | ₩24,248 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩24,916 | ₩25,177 | ₩23,754 | ₩24,061 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,849 | ₩25,731 | ₩24,622 | ₩25,344 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,716 | ₩25,076 | ₩23,727 | ₩24,823 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩24,996 | ₩25,985 | ₩24,662 | ₩24,943 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,130 | ₩25,862 | ₩24,689 | ₩25,090 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,038 | ₩27,261 | ₩25,504 | ₩25,544 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,611 | ₩26,172 | ₩25,470 | ₩25,651 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,557 | ₩26,284 | ₩24,949 | ₩25,544 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,319 | ₩27,357 | ₩25,704 | ₩25,744 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,094 | ₩27,722 | ₩26,132 | ₩26,533 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,201 | ₩27,267 | ₩25,744 | ₩26,853 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,561 | ₩27,989 | ₩26,847 | ₩27,388 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,869 | ₩28,797 | ₩27,227 | ₩28,029 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,332 | ₩28,510 | ₩26,199 | ₩28,296 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,370 | ₩26,412 | ₩25,146 | ₩26,092 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,674 | ₩25,698 | ₩23,420 | ₩25,210 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩23,954 | ₩25,217 | ₩23,780 | ₩24,328 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,727 | ₩23,981 | ₩23,028 | ₩23,259 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,219 | ₩24,689 | ₩23,219 | ₩24,689 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,204 | ₩23,259 | ₩21,269 | ₩23,032 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,643 | ₩23,420 | ₩21,122 | ₩22,324 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,805 | ₩22,819 | ₩20,748 | ₩21,215 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,195 | ₩24,960 | ₩22,792 | ₩23,139 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,101 | ₩24,756 | ₩23,914 | ₩24,235 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,448 | ₩24,682 | ₩23,640 | ₩24,342 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,261 | ₩24,809 | ₩22,618 | ₩23,740 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,130 | ₩26,519 | ₩24,716 | ₩24,849 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,641 | ₩28,029 | ₩24,355 | ₩24,729 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,405 | ₩29,518 | ₩26,052 | ₩27,174 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,546 | ₩28,443 | ₩26,399 | ₩28,216 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,410 | ₩26,546 | ₩24,782 | ₩26,305 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,824 | ₩26,706 | ₩24,809 | ₩25,571 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,374 | ₩27,535 | ₩24,936 | ₩25,183 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,332 | ₩27,775 | ₩25,263 | ₩27,708 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩28,937 | ₩29,218 | ₩26,546 | ₩26,920 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,766 | ₩31,302 | ₩29,245 | ₩30,140 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,792 | ₩30,861 | ₩29,438 | ₩29,672 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,735 | ₩34,735 | ₩29,592 | ₩29,819 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,348 | ₩35,110 | ₩33,880 | ₩34,375 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,056 | ₩35,056 | ₩33,172 | ₩33,961 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,455 | ₩35,176 | ₩34,201 | ₩34,428 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,337 | ₩35,711 | ₩34,027 | ₩34,228 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,067 | ₩35,377 | ₩34,067 | ₩35,323 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,478 | ₩34,067 | ₩32,311 | ₩33,733 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,848 | ₩32,691 | ₩30,728 | ₩32,344 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,762 | ₩34,762 | ₩31,716 | ₩31,823 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,524 | ₩35,778 | ₩33,760 | ₩34,201 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,098 | ₩36,245 | ₩34,989 | ₩35,470 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,276 | ₩38,276 | ₩36,205 | ₩36,272 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,782 | ₩38,209 | ₩36,739 | ₩37,995 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,528 | ₩38,276 | ₩36,419 | ₩38,182 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,264 | ₩39,598 | ₩36,993 | ₩37,461 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩39,011 | ₩40,160 | ₩38,035 | ₩39,719 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,743 | ₩39,492 | ₩38,009 | ₩38,797 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,730 | ₩39,812 | ₩37,234 | ₩38,864 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,446 | ₩43,740 | ₩38,930 | ₩39,171 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,419 | ₩43,994 | ₩43,072 | ₩43,379 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,299 | ₩44,127 | ₩43,085 | ₩43,620 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,339 | ₩43,954 | ₩42,858 | ₩43,540 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,419 | ₩43,553 | ₩42,805 | ₩43,540 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,312 | ₩43,399 | ₩42,591 | ₩43,272 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩44,021 | ₩44,328 | ₩42,431 | ₩43,406 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,591 | ₩44,562 | ₩42,083 | ₩44,435 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,083 | ₩43,059 | ₩41,990 | ₩42,685 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,440 | ₩42,284 | ₩40,380 | ₩42,097 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,064 | ₩41,028 | ₩38,904 | ₩40,066 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,222 | ₩39,345 | ₩38,142 | ₩39,305 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,547 | ₩40,547 | ₩38,463 | ₩38,543 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩40,039 | ₩40,266 | ₩39,305 | ₩39,866 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,264 | ₩41,121 | ₩39,264 | ₩40,280 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,679 | ₩40,721 | ₩38,997 | ₩39,385 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,639 | ₩40,126 | ₩38,476 | ₩39,305 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,079 | ₩41,389 | ₩39,993 | ₩40,681 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩40,039 | ₩40,988 | ₩39,251 | ₩39,398 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,064 | ₩40,079 | ₩38,784 | ₩40,053 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,249 | ₩39,035 | ₩37,768 | ₩38,824 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,142 | ₩38,594 | ₩37,621 | ₩38,356 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,247 | ₩38,416 | ₩37,033 | ₩37,621 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,075 | ₩38,596 | ₩37,942 | ₩38,156 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩38,022 | ₩38,516 | ₩37,568 | ₩37,928 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,407 | ₩38,623 | ₩37,087 | ₩38,075 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,260 | ₩37,675 | ₩36,606 | ₩37,073 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩35,985 | ₩37,374 | ₩35,016 | ₩36,926 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,367 | ₩37,982 | ₩35,831 | ₩35,951 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,579 | ₩37,203 | ₩35,737 | ₩36,793 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,098 | ₩36,860 | ₩35,577 | ₩36,579 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,236 | ₩38,236 | ₩35,991 | ₩36,272 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,140 | ₩38,694 | ₩36,983 | ₩38,222 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,784 | ₩39,164 | ₩37,200 | ₩38,049 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,371 | ₩39,952 | ₩38,797 | ₩39,184 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,545 | ₩40,106 | ₩38,904 | ₩39,398 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩40,948 | ₩40,948 | ₩38,944 | ₩39,305 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,394 | ₩40,908 | ₩37,394 | ₩40,774 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩37,969 | ₩38,490 | ₩34,308 | ₩38,476 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩34,896 | ₩36,232 | ₩34,288 | ₩35,911 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩34,923 | ₩35,016 | ₩33,720 | ₩34,735 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩34,923 | ₩35,497 | ₩33,934 | ₩35,444 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,054 | ₩34,856 | ₩33,827 | ₩34,735 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,560 | ₩34,448 | ₩33,032 | ₩33,894 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩34,041 | ₩34,455 | ₩33,400 | ₩33,921 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,749 | ₩35,083 | ₩34,353 | ₩34,482 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩35,871 | ₩36,005 | ₩34,749 | ₩34,936 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,657 | ₩36,005 | ₩35,056 | ₩35,083 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,842 | ₩35,350 | ₩34,655 | ₩34,936 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,246 | ₩35,390 | ₩33,914 | ₩35,163 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,598 | ₩35,043 | ₩32,585 | ₩35,003 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,064 | ₩32,651 | ₩31,983 | ₩32,504 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,542 | ₩31,970 | ₩31,315 | ₩31,689 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,384 | ₩32,932 | ₩31,369 | ₩31,743 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,146 | ₩33,333 | ₩31,830 | ₩32,090 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,850 | ₩32,945 | ₩31,542 | ₩32,651 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,313 | ₩33,313 | ₩32,010 | ₩32,718 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,214 | ₩34,635 | ₩32,371 | ₩32,625 | -4.65% | 379.8만 |
|---|