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 | ₩23,691 | ₩23,985 | ₩22,789 | ₩23,144 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,264 | ₩23,798 | ₩22,248 | ₩23,478 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,275 | ₩23,578 | ₩22,121 | ₩23,264 | +4.44% | 876만 |
| 2026.10.06 | ₩22,556 | ₩22,709 | ₩21,801 | ₩22,181 | -1.66% | 477만 |
| 2026.10.05 | ₩21,139 | ₩22,382 | ₩21,119 | ₩22,315 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,821 | ₩21,954 | ₩20,945 | ₩20,992 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,567 | ₩21,887 | ₩21,173 | ₩21,634 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,484 | ₩21,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,019 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,431 | ₩20,718 | ₩19,950 | ₩20,378 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,805 | ₩20,805 | ₩19,736 | ₩20,578 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,380 | ₩22,048 | ₩21,072 | ₩21,112 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,542 | ₩22,803 | ₩21,480 | ₩21,527 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,620 | ₩22,656 | ₩21,246 | ₩22,422 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,620 | ₩21,707 | ₩20,311 | ₩21,206 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,752 | ₩21,139 | ₩20,204 | ₩21,139 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,380 | ₩21,380 | ₩20,357 | ₩20,605 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,513 | ₩21,680 | ₩20,712 | ₩21,206 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,141 | ₩22,596 | ₩21,420 | ₩21,687 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,716 | ₩23,357 | ₩22,248 | ₩22,689 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,729 | ₩23,290 | ₩22,108 | ₩23,250 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,380 | ₩21,934 | ₩21,259 | ₩21,861 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,075 | ₩22,088 | ₩21,293 | ₩21,553 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,852 | ₩23,865 | ₩21,513 | ₩21,740 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,520 | ₩24,580 | ₩23,758 | ₩23,905 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩26,003 | ₩26,137 | ₩24,640 | ₩24,867 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,404 | ₩27,600 | ₩26,070 | ₩26,404 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩26,952 | ₩27,947 | ₩25,749 | ₩25,803 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,778 | ₩27,733 | ₩26,658 | ₩27,580 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,591 | ₩27,787 | ₩26,524 | ₩27,500 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,117 | ₩27,353 | ₩26,117 | ₩26,925 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,413 | ₩26,404 | ₩24,413 | ₩26,203 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,437 | ₩24,192 | ₩23,184 | ₩23,772 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩23,985 | ₩24,386 | ₩23,297 | ₩23,518 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,493 | ₩25,094 | ₩24,059 | ₩24,319 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,132 | ₩24,694 | ₩23,772 | ₩24,493 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,386 | ₩24,533 | ₩23,638 | ₩24,199 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,772 | ₩24,747 | ₩23,678 | ₩24,319 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,758 | ₩24,547 | ₩23,751 | ₩23,798 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,700 | ₩24,700 | ₩23,264 | ₩23,437 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,616 | ₩25,829 | ₩24,319 | ₩24,707 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,184 | ₩26,137 | ₩22,716 | ₩25,682 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩23,972 | ₩24,186 | ₩22,776 | ₩23,050 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,491 | ₩25,455 | ₩23,220 | ₩24,533 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,754 | ₩23,965 | ₩21,714 | ₩23,878 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩22,930 | ₩23,083 | ₩21,654 | ₩22,208 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,647 | ₩23,290 | ₩20,712 | ₩22,355 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,535 | ₩26,391 | ₩25,375 | ₩25,789 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,825 | ₩25,629 | ₩23,825 | ₩25,522 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,440 | ₩25,509 | ₩23,237 | ₩24,186 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩23,932 | ₩25,028 | ₩23,504 | ₩23,838 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,495 | ₩25,495 | ₩23,852 | ₩24,520 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,241 | ₩26,457 | ₩24,881 | ₩25,883 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩23,919 | ₩25,315 | ₩23,840 | ₩25,241 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,649 | ₩24,373 | ₩22,422 | ₩23,691 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,647 | ₩22,275 | ₩21,393 | ₩21,914 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩21,994 | ₩22,081 | ₩20,671 | ₩20,939 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,197 | ₩23,224 | ₩21,380 | ₩21,647 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,665 | ₩24,613 | ₩23,244 | ₩23,384 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,210 | ₩24,774 | ₩22,729 | ₩24,253 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,478 | ₩24,233 | ₩23,471 | ₩23,611 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,039 | ₩24,319 | ₩23,190 | ₩23,812 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩23,919 | ₩24,146 | ₩23,293 | ₩23,558 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,048 | ₩23,798 | ₩21,807 | ₩23,397 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩22,943 | ₩23,705 | ₩22,796 | ₩23,331 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,491 | ₩23,805 | ₩22,382 | ₩22,596 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,380 | ₩22,983 | ₩21,032 | ₩22,930 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,662 | ₩22,936 | ₩22,115 | ₩22,181 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,397 | ₩23,758 | ₩22,903 | ₩23,010 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩21,941 | ₩22,896 | ₩21,826 | ₩22,716 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,727 | ₩22,803 | ₩21,687 | ₩22,582 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,765 | ₩21,988 | ₩20,712 | ₩21,861 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,602 | ₩20,631 | ₩19,522 | ₩20,177 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,551 | ₩20,778 | ₩19,937 | ₩19,950 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,774 | ₩20,137 | ₩18,774 | ₩19,910 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,574 | ₩19,202 | ₩18,346 | ₩18,747 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,146 | ₩19,502 | ₩18,146 | ₩18,787 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,491 | ₩18,226 | ₩17,438 | ₩18,026 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,358 | ₩17,879 | ₩16,743 | ₩17,184 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,905 | ₩18,066 | ₩17,505 | ₩17,705 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,373 | ₩18,801 | ₩17,872 | ₩17,986 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,547 | ₩19,095 | ₩18,320 | ₩18,493 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,175 | ₩19,562 | ₩18,534 | ₩18,707 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,068 | ₩19,315 | ₩18,440 | ₩18,988 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,175 | ₩19,389 | ₩18,667 | ₩19,095 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,309 | ₩20,364 | ₩19,242 | ₩19,389 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,084 | ₩20,712 | ₩19,429 | ₩19,749 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,524 | ₩20,965 | ₩20,030 | ₩20,337 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,286 | ₩21,593 | ₩20,244 | ₩20,818 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,620 | ₩22,075 | ₩20,939 | ₩21,086 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,048 | ₩22,542 | ₩20,825 | ₩20,965 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,371 | ₩23,785 | ₩22,181 | ₩22,649 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩21,941 | ₩24,780 | ₩21,607 | ₩24,533 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,124 | ₩21,219 | ₩19,736 | ₩21,166 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,242 | ₩20,144 | ₩19,001 | ₩19,696 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,068 | ₩20,097 | ₩18,921 | ₩18,988 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,776 | ₩20,105 | ₩19,282 | ₩19,322 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,070 | ₩20,558 | ₩19,549 | ₩19,870 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,896 | ₩20,217 | ₩19,402 | ₩19,923 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,910 | ₩20,190 | ₩19,415 | ₩20,190 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,177 | ₩20,645 | ₩19,616 | ₩19,643 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,068 | ₩20,311 | ₩19,015 | ₩19,522 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,242 | ₩19,870 | ₩19,121 | ₩19,215 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,028 | ₩19,331 | ₩18,413 | ₩19,162 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,068 | ₩19,482 | ₩18,079 | ₩19,028 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩20,952 | ₩21,032 | ₩19,100 | ₩19,309 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,164 | ₩20,912 | ₩19,923 | ₩20,738 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,752 | ₩21,126 | ₩19,977 | ₩20,324 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,914 | ₩22,422 | ₩20,785 | ₩21,072 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,157 | ₩23,484 | ₩20,458 | ₩21,126 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,731 | ₩31,428 | ₩29,324 | ₩31,174 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,557 | ₩31,201 | ₩29,508 | ₩30,025 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,061 | ₩29,751 | ₩27,727 | ₩29,664 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,097 | ₩26,892 | ₩25,616 | ₩26,845 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,524 | ₩26,965 | ₩26,137 | ₩26,578 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,203 | ₩27,072 | ₩26,030 | ₩26,644 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,749 | ₩26,925 | ₩25,595 | ₩26,003 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,442 | ₩26,257 | ₩25,442 | ₩25,990 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,190 | ₩26,190 | ₩24,720 | ₩25,068 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,259 | ₩27,807 | ₩27,072 | ₩27,353 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,379 | ₩28,810 | ₩26,558 | ₩27,139 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,774 | ₩26,831 | ₩24,774 | ₩26,805 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,068 | ₩25,348 | ₩24,533 | ₩24,947 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,335 | ₩25,629 | ₩24,466 | ₩24,587 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,184 | ₩24,653 | ₩22,863 | ₩24,547 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩23,959 | ₩24,159 | ₩22,489 | ₩22,636 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,075 | ₩23,638 | ₩21,607 | ₩23,518 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,678 | ₩23,718 | ₩21,627 | ₩21,914 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,052 | ₩24,092 | ₩22,529 | ₩23,772 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,056 | ₩26,324 | ₩24,039 | ₩24,159 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,121 | ₩25,415 | ₩24,426 | ₩24,907 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,602 | ₩25,803 | ₩25,028 | ₩25,669 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,656 | ₩26,250 | ₩24,774 | ₩25,575 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,391 | ₩26,925 | ₩25,469 | ₩25,976 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,722 | ₩26,457 | ₩25,121 | ₩26,003 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩25,001 | ₩25,963 | ₩25,001 | ₩25,348 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,841 | ₩25,469 | ₩24,466 | ₩24,947 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,052 | ₩25,791 | ₩24,052 | ₩25,428 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,495 | ₩25,522 | ₩23,357 | ₩24,253 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩24,921 | ₩25,181 | ₩23,758 | ₩24,066 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,854 | ₩25,736 | ₩24,627 | ₩25,348 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,720 | ₩25,081 | ₩23,731 | ₩24,827 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩25,001 | ₩25,990 | ₩24,667 | ₩24,947 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,134 | ₩25,867 | ₩24,694 | ₩25,094 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,043 | ₩27,266 | ₩25,509 | ₩25,549 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,616 | ₩26,177 | ₩25,475 | ₩25,656 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,562 | ₩26,289 | ₩24,954 | ₩25,549 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,324 | ₩27,362 | ₩25,709 | ₩25,749 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,099 | ₩27,727 | ₩26,137 | ₩26,538 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,206 | ₩27,272 | ₩25,749 | ₩26,858 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,566 | ₩27,994 | ₩26,852 | ₩27,393 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,874 | ₩28,802 | ₩27,232 | ₩28,034 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,337 | ₩28,515 | ₩26,203 | ₩28,301 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,375 | ₩26,417 | ₩25,151 | ₩26,097 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,678 | ₩25,702 | ₩23,424 | ₩25,215 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩23,959 | ₩25,221 | ₩23,785 | ₩24,333 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,731 | ₩23,985 | ₩23,033 | ₩23,264 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,224 | ₩24,694 | ₩23,224 | ₩24,694 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,208 | ₩23,264 | ₩21,273 | ₩23,037 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,647 | ₩23,424 | ₩21,126 | ₩22,328 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,809 | ₩22,823 | ₩20,752 | ₩21,219 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,199 | ₩24,965 | ₩22,796 | ₩23,144 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,106 | ₩24,760 | ₩23,919 | ₩24,239 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,453 | ₩24,687 | ₩23,645 | ₩24,346 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,266 | ₩24,814 | ₩22,622 | ₩23,745 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,134 | ₩26,524 | ₩24,720 | ₩24,854 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,647 | ₩28,034 | ₩24,359 | ₩24,734 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,410 | ₩29,524 | ₩26,056 | ₩27,179 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,551 | ₩28,448 | ₩26,404 | ₩28,221 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,415 | ₩26,551 | ₩24,787 | ₩26,310 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,829 | ₩26,711 | ₩24,814 | ₩25,575 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,379 | ₩27,540 | ₩24,941 | ₩25,188 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,337 | ₩27,780 | ₩25,268 | ₩27,713 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩28,943 | ₩29,223 | ₩26,551 | ₩26,925 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,771 | ₩31,308 | ₩29,250 | ₩30,145 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,798 | ₩30,867 | ₩29,444 | ₩29,678 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,742 | ₩34,742 | ₩29,597 | ₩29,825 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,354 | ₩35,116 | ₩33,887 | ₩34,381 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,063 | ₩35,063 | ₩33,179 | ₩33,967 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,461 | ₩35,183 | ₩34,207 | ₩34,435 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,343 | ₩35,717 | ₩34,034 | ₩34,234 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,074 | ₩35,383 | ₩34,074 | ₩35,330 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,484 | ₩34,074 | ₩32,317 | ₩33,740 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,854 | ₩32,698 | ₩30,733 | ₩32,350 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,769 | ₩34,769 | ₩31,722 | ₩31,829 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,530 | ₩35,784 | ₩33,767 | ₩34,207 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,105 | ₩36,252 | ₩34,996 | ₩35,477 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,283 | ₩38,283 | ₩36,212 | ₩36,279 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,789 | ₩38,216 | ₩36,746 | ₩38,002 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,535 | ₩38,283 | ₩36,426 | ₩38,189 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,272 | ₩39,606 | ₩37,000 | ₩37,468 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩39,018 | ₩40,167 | ₩38,042 | ₩39,726 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,751 | ₩39,499 | ₩38,016 | ₩38,804 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,737 | ₩39,820 | ₩37,241 | ₩38,871 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,454 | ₩43,748 | ₩38,938 | ₩39,178 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,427 | ₩44,002 | ₩43,080 | ₩43,387 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,307 | ₩44,136 | ₩43,093 | ₩43,628 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,347 | ₩43,962 | ₩42,866 | ₩43,548 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,427 | ₩43,561 | ₩42,813 | ₩43,548 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,321 | ₩43,407 | ₩42,599 | ₩43,280 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩44,029 | ₩44,336 | ₩42,439 | ₩43,414 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,599 | ₩44,570 | ₩42,091 | ₩44,443 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,091 | ₩43,067 | ₩41,998 | ₩42,693 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,448 | ₩42,292 | ₩40,388 | ₩42,105 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,071 | ₩41,036 | ₩38,911 | ₩40,074 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,230 | ₩39,352 | ₩38,149 | ₩39,312 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,555 | ₩40,555 | ₩38,470 | ₩38,550 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩40,047 | ₩40,274 | ₩39,312 | ₩39,873 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,272 | ₩41,129 | ₩39,272 | ₩40,287 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,686 | ₩40,728 | ₩39,005 | ₩39,392 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,646 | ₩40,134 | ₩38,483 | ₩39,312 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,087 | ₩41,396 | ₩40,000 | ₩40,688 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩40,047 | ₩40,996 | ₩39,258 | ₩39,405 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,071 | ₩40,087 | ₩38,791 | ₩40,060 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,256 | ₩39,042 | ₩37,775 | ₩38,831 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,149 | ₩38,601 | ₩37,628 | ₩38,363 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,254 | ₩38,423 | ₩37,040 | ₩37,628 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,083 | ₩38,604 | ₩37,949 | ₩38,163 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩38,029 | ₩38,524 | ₩37,575 | ₩37,936 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,414 | ₩38,630 | ₩37,094 | ₩38,083 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,267 | ₩37,682 | ₩36,613 | ₩37,080 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩35,991 | ₩37,381 | ₩35,023 | ₩36,933 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,374 | ₩37,989 | ₩35,838 | ₩35,958 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,586 | ₩37,210 | ₩35,744 | ₩36,800 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,105 | ₩36,867 | ₩35,584 | ₩36,586 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,243 | ₩38,243 | ₩35,998 | ₩36,279 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,147 | ₩38,701 | ₩36,990 | ₩38,230 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,791 | ₩39,172 | ₩37,207 | ₩38,056 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,379 | ₩39,960 | ₩38,804 | ₩39,192 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,552 | ₩40,114 | ₩38,911 | ₩39,405 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩40,955 | ₩40,955 | ₩38,951 | ₩39,312 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,401 | ₩40,915 | ₩37,401 | ₩40,782 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩37,976 | ₩38,497 | ₩34,314 | ₩38,483 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩34,902 | ₩36,239 | ₩34,294 | ₩35,918 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩34,929 | ₩35,023 | ₩33,726 | ₩34,742 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩34,929 | ₩35,504 | ₩33,940 | ₩35,450 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,061 | ₩34,862 | ₩33,833 | ₩34,742 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,566 | ₩34,455 | ₩33,038 | ₩33,900 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩34,047 | ₩34,461 | ₩33,406 | ₩33,927 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,755 | ₩35,089 | ₩34,360 | ₩34,488 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩35,878 | ₩36,011 | ₩34,755 | ₩34,942 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,664 | ₩36,011 | ₩35,063 | ₩35,089 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,849 | ₩35,357 | ₩34,662 | ₩34,942 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,252 | ₩35,397 | ₩33,920 | ₩35,170 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,604 | ₩35,049 | ₩32,591 | ₩35,009 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,070 | ₩32,657 | ₩31,989 | ₩32,510 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,548 | ₩31,976 | ₩31,321 | ₩31,695 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,390 | ₩32,938 | ₩31,375 | ₩31,749 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,152 | ₩33,339 | ₩31,836 | ₩32,096 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,856 | ₩32,951 | ₩31,548 | ₩32,657 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,319 | ₩33,319 | ₩32,016 | ₩32,724 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,221 | ₩34,642 | ₩32,377 | ₩32,631 | -4.65% | 379.8만 |
|---|