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 | ₩23,694 | ₩23,988 | ₩22,792 | ₩23,146 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,266 | ₩23,801 | ₩22,251 | ₩23,480 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,277 | ₩23,580 | ₩22,124 | ₩23,266 | +4.44% | 876만 |
| 2026.10.06 | ₩22,558 | ₩22,712 | ₩21,803 | ₩22,184 | -1.66% | 477만 |
| 2026.10.05 | ₩21,142 | ₩22,384 | ₩21,121 | ₩22,318 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,823 | ₩21,957 | ₩20,948 | ₩20,995 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,569 | ₩21,890 | ₩21,175 | ₩21,636 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,487 | ₩21,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,021 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,433 | ₩20,721 | ₩19,952 | ₩20,380 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,807 | ₩20,807 | ₩19,738 | ₩20,580 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,382 | ₩22,050 | ₩21,075 | ₩21,115 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,545 | ₩22,805 | ₩21,482 | ₩21,529 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,623 | ₩22,658 | ₩21,248 | ₩22,424 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,623 | ₩21,709 | ₩20,313 | ₩21,208 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,754 | ₩21,142 | ₩20,206 | ₩21,142 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,382 | ₩21,382 | ₩20,360 | ₩20,607 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,516 | ₩21,683 | ₩20,714 | ₩21,208 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,144 | ₩22,598 | ₩21,422 | ₩21,689 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,718 | ₩23,360 | ₩22,251 | ₩22,692 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,732 | ₩23,293 | ₩22,110 | ₩23,253 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,382 | ₩21,937 | ₩21,262 | ₩21,863 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,077 | ₩22,090 | ₩21,295 | ₩21,556 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,854 | ₩23,868 | ₩21,516 | ₩21,743 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,523 | ₩24,583 | ₩23,761 | ₩23,908 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩26,006 | ₩26,140 | ₩24,643 | ₩24,870 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,407 | ₩27,603 | ₩26,073 | ₩26,407 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩26,955 | ₩27,950 | ₩25,752 | ₩25,805 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,781 | ₩27,737 | ₩26,661 | ₩27,583 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,594 | ₩27,790 | ₩26,527 | ₩27,503 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,120 | ₩27,356 | ₩26,120 | ₩26,928 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,416 | ₩26,407 | ₩24,416 | ₩26,206 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,440 | ₩24,195 | ₩23,186 | ₩23,774 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩23,988 | ₩24,389 | ₩23,300 | ₩23,520 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,496 | ₩25,097 | ₩24,062 | ₩24,322 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,135 | ₩24,696 | ₩23,774 | ₩24,496 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,389 | ₩24,536 | ₩23,641 | ₩24,202 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,774 | ₩24,750 | ₩23,681 | ₩24,322 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,761 | ₩24,549 | ₩23,754 | ₩23,801 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,703 | ₩24,703 | ₩23,266 | ₩23,440 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,618 | ₩25,832 | ₩24,322 | ₩24,710 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,186 | ₩26,140 | ₩22,718 | ₩25,685 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩23,975 | ₩24,188 | ₩22,779 | ₩23,053 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,494 | ₩25,458 | ₩23,222 | ₩24,536 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,756 | ₩23,968 | ₩21,716 | ₩23,881 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩22,932 | ₩23,086 | ₩21,656 | ₩22,211 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,649 | ₩23,293 | ₩20,714 | ₩22,358 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,538 | ₩26,394 | ₩25,378 | ₩25,792 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,828 | ₩25,632 | ₩23,828 | ₩25,525 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,442 | ₩25,511 | ₩23,240 | ₩24,188 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩23,935 | ₩25,030 | ₩23,507 | ₩23,841 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,498 | ₩25,498 | ₩23,854 | ₩24,523 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,244 | ₩26,460 | ₩24,883 | ₩25,886 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩23,921 | ₩25,318 | ₩23,842 | ₩25,244 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,652 | ₩24,376 | ₩22,424 | ₩23,694 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,649 | ₩22,277 | ₩21,395 | ₩21,917 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩21,997 | ₩22,084 | ₩20,674 | ₩20,941 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,200 | ₩23,226 | ₩21,382 | ₩21,649 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,667 | ₩24,616 | ₩23,246 | ₩23,387 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,213 | ₩24,776 | ₩22,732 | ₩24,255 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,480 | ₩24,235 | ₩23,474 | ₩23,614 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,041 | ₩24,322 | ₩23,193 | ₩23,814 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩23,921 | ₩24,148 | ₩23,296 | ₩23,560 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,050 | ₩23,801 | ₩21,810 | ₩23,400 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩22,946 | ₩23,707 | ₩22,799 | ₩23,333 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,494 | ₩23,808 | ₩22,384 | ₩22,598 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,382 | ₩22,986 | ₩21,035 | ₩22,932 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,665 | ₩22,939 | ₩22,117 | ₩22,184 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,400 | ₩23,761 | ₩22,906 | ₩23,012 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩21,943 | ₩22,899 | ₩21,828 | ₩22,718 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,730 | ₩22,805 | ₩21,689 | ₩22,585 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,767 | ₩21,990 | ₩20,714 | ₩21,863 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,605 | ₩20,634 | ₩19,525 | ₩20,179 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,554 | ₩20,781 | ₩19,939 | ₩19,952 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,776 | ₩20,139 | ₩18,776 | ₩19,912 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,576 | ₩19,204 | ₩18,348 | ₩18,749 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,148 | ₩19,504 | ₩18,148 | ₩18,790 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,493 | ₩18,228 | ₩17,440 | ₩18,028 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,360 | ₩17,881 | ₩16,745 | ₩17,186 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,907 | ₩18,068 | ₩17,507 | ₩17,707 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,375 | ₩18,803 | ₩17,874 | ₩17,988 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,549 | ₩19,097 | ₩18,322 | ₩18,495 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,177 | ₩19,565 | ₩18,536 | ₩18,709 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,070 | ₩19,317 | ₩18,442 | ₩18,990 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,177 | ₩19,391 | ₩18,669 | ₩19,097 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,311 | ₩20,366 | ₩19,244 | ₩19,391 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,086 | ₩20,714 | ₩19,431 | ₩19,752 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,527 | ₩20,968 | ₩20,032 | ₩20,340 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,289 | ₩21,596 | ₩20,246 | ₩20,821 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,623 | ₩22,077 | ₩20,941 | ₩21,088 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,050 | ₩22,545 | ₩20,827 | ₩20,968 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,373 | ₩23,788 | ₩22,184 | ₩22,652 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩21,943 | ₩24,783 | ₩21,609 | ₩24,536 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,126 | ₩21,222 | ₩19,738 | ₩21,168 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,244 | ₩20,146 | ₩19,003 | ₩19,698 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,070 | ₩20,099 | ₩18,923 | ₩18,990 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,778 | ₩20,107 | ₩19,284 | ₩19,324 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,072 | ₩20,560 | ₩19,551 | ₩19,872 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,899 | ₩20,219 | ₩19,404 | ₩19,925 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,912 | ₩20,193 | ₩19,418 | ₩20,193 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,179 | ₩20,647 | ₩19,618 | ₩19,645 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,070 | ₩20,313 | ₩19,017 | ₩19,525 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,244 | ₩19,872 | ₩19,124 | ₩19,217 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,030 | ₩19,333 | ₩18,415 | ₩19,164 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,070 | ₩19,484 | ₩18,081 | ₩19,030 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩20,954 | ₩21,035 | ₩19,102 | ₩19,311 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,166 | ₩20,914 | ₩19,925 | ₩20,741 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,754 | ₩21,128 | ₩19,979 | ₩20,326 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,917 | ₩22,424 | ₩20,787 | ₩21,075 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,159 | ₩23,487 | ₩20,460 | ₩21,128 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,734 | ₩31,432 | ₩29,327 | ₩31,178 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,561 | ₩31,204 | ₩29,511 | ₩30,028 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,064 | ₩29,754 | ₩27,730 | ₩29,668 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,100 | ₩26,895 | ₩25,618 | ₩26,848 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,527 | ₩26,968 | ₩26,140 | ₩26,581 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,206 | ₩27,075 | ₩26,033 | ₩26,647 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,752 | ₩26,928 | ₩25,598 | ₩26,006 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,445 | ₩26,260 | ₩25,445 | ₩25,993 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,193 | ₩26,193 | ₩24,723 | ₩25,070 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,262 | ₩27,810 | ₩27,075 | ₩27,356 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,382 | ₩28,814 | ₩26,561 | ₩27,142 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,776 | ₩26,835 | ₩24,776 | ₩26,808 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,070 | ₩25,351 | ₩24,536 | ₩24,950 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,338 | ₩25,632 | ₩24,469 | ₩24,589 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,186 | ₩24,656 | ₩22,865 | ₩24,549 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩23,961 | ₩24,162 | ₩22,491 | ₩22,638 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,077 | ₩23,641 | ₩21,609 | ₩23,520 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,681 | ₩23,721 | ₩21,629 | ₩21,917 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,055 | ₩24,095 | ₩22,531 | ₩23,774 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,059 | ₩26,327 | ₩24,041 | ₩24,162 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,124 | ₩25,418 | ₩24,429 | ₩24,910 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,605 | ₩25,805 | ₩25,030 | ₩25,672 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,658 | ₩26,253 | ₩24,776 | ₩25,578 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,394 | ₩26,928 | ₩25,471 | ₩25,979 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,725 | ₩26,460 | ₩25,124 | ₩26,006 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩25,004 | ₩25,966 | ₩25,004 | ₩25,351 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,843 | ₩25,471 | ₩24,469 | ₩24,950 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,055 | ₩25,793 | ₩24,055 | ₩25,431 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,498 | ₩25,525 | ₩23,360 | ₩24,255 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩24,923 | ₩25,184 | ₩23,761 | ₩24,068 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,857 | ₩25,739 | ₩24,629 | ₩25,351 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,723 | ₩25,084 | ₩23,734 | ₩24,830 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩25,004 | ₩25,993 | ₩24,670 | ₩24,950 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,137 | ₩25,870 | ₩24,696 | ₩25,097 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,046 | ₩27,269 | ₩25,511 | ₩25,552 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,618 | ₩26,180 | ₩25,478 | ₩25,658 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,565 | ₩26,292 | ₩24,957 | ₩25,552 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,327 | ₩27,365 | ₩25,712 | ₩25,752 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,102 | ₩27,730 | ₩26,140 | ₩26,541 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,209 | ₩27,276 | ₩25,752 | ₩26,861 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,570 | ₩27,997 | ₩26,855 | ₩27,396 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,877 | ₩28,806 | ₩27,235 | ₩28,037 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,340 | ₩28,518 | ₩26,206 | ₩28,305 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,378 | ₩26,420 | ₩25,153 | ₩26,100 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,681 | ₩25,705 | ₩23,427 | ₩25,217 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩23,961 | ₩25,224 | ₩23,788 | ₩24,335 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,734 | ₩23,988 | ₩23,035 | ₩23,266 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,226 | ₩24,696 | ₩23,226 | ₩24,696 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,211 | ₩23,266 | ₩21,275 | ₩23,039 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,649 | ₩23,427 | ₩21,128 | ₩22,331 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,812 | ₩22,825 | ₩20,754 | ₩21,222 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,202 | ₩24,968 | ₩22,799 | ₩23,146 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,108 | ₩24,763 | ₩23,921 | ₩24,242 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,456 | ₩24,690 | ₩23,647 | ₩24,349 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,269 | ₩24,817 | ₩22,625 | ₩23,747 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,137 | ₩26,527 | ₩24,723 | ₩24,857 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,650 | ₩28,037 | ₩24,362 | ₩24,736 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,414 | ₩29,527 | ₩26,059 | ₩27,182 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,554 | ₩28,452 | ₩26,407 | ₩28,224 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,418 | ₩26,554 | ₩24,790 | ₩26,313 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,832 | ₩26,714 | ₩24,817 | ₩25,578 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,382 | ₩27,543 | ₩24,944 | ₩25,191 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,340 | ₩27,783 | ₩25,271 | ₩27,717 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩28,946 | ₩29,227 | ₩26,554 | ₩26,928 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,775 | ₩31,311 | ₩29,253 | ₩30,149 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,801 | ₩30,870 | ₩29,447 | ₩29,681 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,746 | ₩34,746 | ₩29,601 | ₩29,828 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,358 | ₩35,120 | ₩33,891 | ₩34,385 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,067 | ₩35,067 | ₩33,182 | ₩33,971 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,465 | ₩35,187 | ₩34,211 | ₩34,439 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,347 | ₩35,721 | ₩34,038 | ₩34,238 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,078 | ₩35,387 | ₩34,078 | ₩35,334 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,487 | ₩34,078 | ₩32,320 | ₩33,744 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,857 | ₩32,701 | ₩30,737 | ₩32,354 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,773 | ₩34,773 | ₩31,726 | ₩31,833 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,534 | ₩35,788 | ₩33,770 | ₩34,211 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,109 | ₩36,256 | ₩35,000 | ₩35,481 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,287 | ₩38,287 | ₩36,216 | ₩36,283 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,793 | ₩38,220 | ₩36,750 | ₩38,007 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,539 | ₩38,287 | ₩36,430 | ₩38,194 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,276 | ₩39,610 | ₩37,004 | ₩37,472 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩39,022 | ₩40,172 | ₩38,047 | ₩39,731 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,755 | ₩39,503 | ₩38,020 | ₩38,808 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,742 | ₩39,824 | ₩37,245 | ₩38,875 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,459 | ₩43,753 | ₩38,942 | ₩39,183 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,432 | ₩44,007 | ₩43,085 | ₩43,392 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,312 | ₩44,141 | ₩43,098 | ₩43,633 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,352 | ₩43,967 | ₩42,871 | ₩43,553 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,432 | ₩43,566 | ₩42,818 | ₩43,553 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,325 | ₩43,412 | ₩42,604 | ₩43,285 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩44,034 | ₩44,341 | ₩42,443 | ₩43,419 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,604 | ₩44,575 | ₩42,096 | ₩44,448 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,096 | ₩43,072 | ₩42,002 | ₩42,697 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,452 | ₩42,296 | ₩40,392 | ₩42,109 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,076 | ₩41,040 | ₩38,915 | ₩40,078 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,234 | ₩39,356 | ₩38,154 | ₩39,316 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,559 | ₩40,559 | ₩38,474 | ₩38,555 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩40,051 | ₩40,278 | ₩39,316 | ₩39,878 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,276 | ₩41,134 | ₩39,276 | ₩40,292 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,690 | ₩40,733 | ₩39,009 | ₩39,396 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,650 | ₩40,138 | ₩38,488 | ₩39,316 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,091 | ₩41,401 | ₩40,005 | ₩40,693 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩40,051 | ₩41,000 | ₩39,263 | ₩39,410 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,076 | ₩40,091 | ₩38,795 | ₩40,065 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,261 | ₩39,046 | ₩37,779 | ₩38,835 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,154 | ₩38,605 | ₩37,632 | ₩38,367 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,258 | ₩38,428 | ₩37,044 | ₩37,632 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,087 | ₩38,608 | ₩37,953 | ₩38,167 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩38,033 | ₩38,528 | ₩37,579 | ₩37,940 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,419 | ₩38,635 | ₩37,098 | ₩38,087 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,272 | ₩37,686 | ₩36,617 | ₩37,085 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩35,995 | ₩37,385 | ₩35,027 | ₩36,938 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,379 | ₩37,993 | ₩35,842 | ₩35,962 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,590 | ₩37,214 | ₩35,748 | ₩36,804 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,109 | ₩36,871 | ₩35,588 | ₩36,590 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,247 | ₩38,247 | ₩36,002 | ₩36,283 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,151 | ₩38,706 | ₩36,994 | ₩38,234 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,795 | ₩39,176 | ₩37,212 | ₩38,060 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,383 | ₩39,964 | ₩38,808 | ₩39,196 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,557 | ₩40,118 | ₩38,915 | ₩39,410 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩40,960 | ₩40,960 | ₩38,955 | ₩39,316 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,405 | ₩40,920 | ₩37,405 | ₩40,786 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩37,980 | ₩38,501 | ₩34,318 | ₩38,488 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩34,906 | ₩36,243 | ₩34,298 | ₩35,922 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩34,933 | ₩35,027 | ₩33,730 | ₩34,746 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩34,933 | ₩35,508 | ₩33,944 | ₩35,454 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,064 | ₩34,866 | ₩33,837 | ₩34,746 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,570 | ₩34,459 | ₩33,042 | ₩33,904 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩34,051 | ₩34,465 | ₩33,410 | ₩33,931 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,759 | ₩35,093 | ₩34,364 | ₩34,492 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩35,882 | ₩36,015 | ₩34,759 | ₩34,946 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,668 | ₩36,015 | ₩35,067 | ₩35,093 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,853 | ₩35,361 | ₩34,666 | ₩34,946 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,256 | ₩35,401 | ₩33,924 | ₩35,174 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,608 | ₩35,053 | ₩32,594 | ₩35,013 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,073 | ₩32,661 | ₩31,993 | ₩32,514 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,552 | ₩31,980 | ₩31,325 | ₩31,699 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,394 | ₩32,942 | ₩31,378 | ₩31,752 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,156 | ₩33,343 | ₩31,839 | ₩32,100 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,859 | ₩32,955 | ₩31,552 | ₩32,661 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,323 | ₩33,323 | ₩32,020 | ₩32,728 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,225 | ₩34,646 | ₩32,380 | ₩32,634 | -4.65% | 379.8만 |
|---|