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 | ₩23,682 | ₩23,975 | ₩22,780 | ₩23,134 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,254 | ₩23,788 | ₩22,239 | ₩23,468 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,266 | ₩23,568 | ₩22,112 | ₩23,254 | +4.44% | 876만 |
| 2026.10.06 | ₩22,546 | ₩22,700 | ₩21,792 | ₩22,172 | -1.66% | 477만 |
| 2026.10.05 | ₩21,130 | ₩22,373 | ₩21,110 | ₩22,306 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,812 | ₩21,945 | ₩20,937 | ₩20,984 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,558 | ₩21,878 | ₩21,164 | ₩21,625 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,476 | ₩21,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,010 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,423 | ₩20,710 | ₩19,942 | ₩20,369 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,797 | ₩20,797 | ₩19,728 | ₩20,569 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,371 | ₩22,039 | ₩21,064 | ₩21,104 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,533 | ₩22,793 | ₩21,471 | ₩21,518 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,611 | ₩22,646 | ₩21,237 | ₩22,413 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,611 | ₩21,698 | ₩20,302 | ₩21,197 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,743 | ₩21,130 | ₩20,195 | ₩21,130 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,371 | ₩21,371 | ₩20,349 | ₩20,596 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,504 | ₩21,671 | ₩20,703 | ₩21,197 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,132 | ₩22,586 | ₩21,411 | ₩21,678 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,707 | ₩23,348 | ₩22,239 | ₩22,680 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,720 | ₩23,281 | ₩22,099 | ₩23,241 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,371 | ₩21,925 | ₩21,251 | ₩21,852 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,065 | ₩22,079 | ₩21,284 | ₩21,545 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,842 | ₩23,855 | ₩21,504 | ₩21,732 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,510 | ₩24,570 | ₩23,748 | ₩23,895 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩25,992 | ₩26,126 | ₩24,630 | ₩24,857 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,393 | ₩27,588 | ₩26,059 | ₩26,393 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩26,941 | ₩27,936 | ₩25,739 | ₩25,792 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,767 | ₩27,722 | ₩26,647 | ₩27,568 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,580 | ₩27,775 | ₩26,513 | ₩27,488 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,106 | ₩27,341 | ₩26,106 | ₩26,914 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,403 | ₩26,393 | ₩24,403 | ₩26,193 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,428 | ₩24,182 | ₩23,174 | ₩23,762 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩23,975 | ₩24,376 | ₩23,288 | ₩23,508 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,483 | ₩25,084 | ₩24,049 | ₩24,309 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,122 | ₩24,683 | ₩23,762 | ₩24,483 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,376 | ₩24,523 | ₩23,628 | ₩24,189 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,762 | ₩24,737 | ₩23,668 | ₩24,309 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,748 | ₩24,536 | ₩23,742 | ₩23,788 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,690 | ₩24,690 | ₩23,254 | ₩23,428 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,605 | ₩25,819 | ₩24,309 | ₩24,697 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,174 | ₩26,126 | ₩22,707 | ₩25,672 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩23,962 | ₩24,176 | ₩22,767 | ₩23,040 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,481 | ₩25,445 | ₩23,210 | ₩24,523 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,745 | ₩23,955 | ₩21,705 | ₩23,869 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩22,920 | ₩23,074 | ₩21,645 | ₩22,199 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,638 | ₩23,281 | ₩20,703 | ₩22,346 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,525 | ₩26,380 | ₩25,365 | ₩25,779 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,815 | ₩25,618 | ₩23,815 | ₩25,511 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,430 | ₩25,498 | ₩23,227 | ₩24,176 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩23,922 | ₩25,017 | ₩23,495 | ₩23,829 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,485 | ₩25,485 | ₩23,842 | ₩24,510 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,231 | ₩26,446 | ₩24,870 | ₩25,872 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩23,909 | ₩25,304 | ₩23,830 | ₩25,231 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,640 | ₩24,363 | ₩22,413 | ₩23,682 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,638 | ₩22,266 | ₩21,384 | ₩21,905 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩21,985 | ₩22,072 | ₩20,663 | ₩20,930 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,187 | ₩23,214 | ₩21,371 | ₩21,638 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,655 | ₩24,603 | ₩23,234 | ₩23,374 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,201 | ₩24,764 | ₩22,720 | ₩24,243 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,468 | ₩24,223 | ₩23,461 | ₩23,601 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,029 | ₩24,309 | ₩23,181 | ₩23,802 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩23,909 | ₩24,136 | ₩23,284 | ₩23,548 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,039 | ₩23,788 | ₩21,798 | ₩23,388 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩22,934 | ₩23,695 | ₩22,787 | ₩23,321 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,481 | ₩23,795 | ₩22,373 | ₩22,586 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,371 | ₩22,974 | ₩21,024 | ₩22,920 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,653 | ₩22,927 | ₩22,106 | ₩22,172 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,388 | ₩23,748 | ₩22,894 | ₩23,000 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩21,932 | ₩22,887 | ₩21,817 | ₩22,707 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,718 | ₩22,793 | ₩21,678 | ₩22,573 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,756 | ₩21,979 | ₩20,703 | ₩21,852 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,594 | ₩20,623 | ₩19,514 | ₩20,169 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,543 | ₩20,770 | ₩19,928 | ₩19,942 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,766 | ₩20,129 | ₩18,766 | ₩19,902 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,566 | ₩19,194 | ₩18,339 | ₩18,740 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,139 | ₩19,494 | ₩18,139 | ₩18,780 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,484 | ₩18,219 | ₩17,431 | ₩18,018 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,350 | ₩17,871 | ₩16,736 | ₩17,177 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,898 | ₩18,058 | ₩17,497 | ₩17,698 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,366 | ₩18,793 | ₩17,865 | ₩17,978 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,539 | ₩19,087 | ₩18,312 | ₩18,486 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,167 | ₩19,554 | ₩18,526 | ₩18,700 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,060 | ₩19,307 | ₩18,432 | ₩18,980 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,167 | ₩19,381 | ₩18,659 | ₩19,087 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,301 | ₩20,356 | ₩19,234 | ₩19,381 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,075 | ₩20,703 | ₩19,421 | ₩19,741 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,516 | ₩20,957 | ₩20,022 | ₩20,329 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,277 | ₩21,585 | ₩20,236 | ₩20,810 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,611 | ₩22,065 | ₩20,930 | ₩21,077 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,039 | ₩22,533 | ₩20,817 | ₩20,957 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,361 | ₩23,775 | ₩22,172 | ₩22,640 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩21,932 | ₩24,770 | ₩21,598 | ₩24,523 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,115 | ₩21,211 | ₩19,728 | ₩21,157 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,234 | ₩20,135 | ₩18,993 | ₩19,688 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,060 | ₩20,089 | ₩18,913 | ₩18,980 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,768 | ₩20,097 | ₩19,274 | ₩19,314 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,062 | ₩20,549 | ₩19,541 | ₩19,862 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,888 | ₩20,209 | ₩19,394 | ₩19,915 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,902 | ₩20,182 | ₩19,407 | ₩20,182 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,169 | ₩20,636 | ₩19,608 | ₩19,634 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,060 | ₩20,302 | ₩19,007 | ₩19,514 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,234 | ₩19,862 | ₩19,114 | ₩19,207 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,020 | ₩19,323 | ₩18,406 | ₩19,154 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,060 | ₩19,474 | ₩18,072 | ₩19,020 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩20,943 | ₩21,024 | ₩19,092 | ₩19,301 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,155 | ₩20,903 | ₩19,915 | ₩20,730 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,743 | ₩21,117 | ₩19,968 | ₩20,316 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,905 | ₩22,413 | ₩20,777 | ₩21,064 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,147 | ₩23,475 | ₩20,449 | ₩21,117 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,719 | ₩31,415 | ₩29,311 | ₩31,161 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,545 | ₩31,188 | ₩29,496 | ₩30,013 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,049 | ₩29,739 | ₩27,715 | ₩29,652 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,086 | ₩26,881 | ₩25,605 | ₩26,834 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,513 | ₩26,954 | ₩26,126 | ₩26,567 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,193 | ₩27,061 | ₩26,019 | ₩26,633 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,739 | ₩26,914 | ₩25,585 | ₩25,992 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,431 | ₩26,246 | ₩25,431 | ₩25,979 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,179 | ₩26,179 | ₩24,710 | ₩25,057 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,248 | ₩27,796 | ₩27,061 | ₩27,341 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,368 | ₩28,799 | ₩26,547 | ₩27,128 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,764 | ₩26,820 | ₩24,764 | ₩26,794 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,057 | ₩25,338 | ₩24,523 | ₩24,937 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,324 | ₩25,618 | ₩24,456 | ₩24,577 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,174 | ₩24,643 | ₩22,853 | ₩24,536 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩23,949 | ₩24,149 | ₩22,479 | ₩22,626 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,065 | ₩23,628 | ₩21,598 | ₩23,508 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,668 | ₩23,708 | ₩21,618 | ₩21,905 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,042 | ₩24,082 | ₩22,520 | ₩23,762 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,046 | ₩26,313 | ₩24,029 | ₩24,149 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,111 | ₩25,405 | ₩24,416 | ₩24,897 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,592 | ₩25,792 | ₩25,017 | ₩25,658 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,645 | ₩26,239 | ₩24,764 | ₩25,565 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,380 | ₩26,914 | ₩25,458 | ₩25,966 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,712 | ₩26,446 | ₩25,111 | ₩25,992 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩24,991 | ₩25,952 | ₩24,991 | ₩25,338 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,830 | ₩25,458 | ₩24,456 | ₩24,937 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,042 | ₩25,780 | ₩24,042 | ₩25,418 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,485 | ₩25,511 | ₩23,348 | ₩24,243 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩24,910 | ₩25,171 | ₩23,748 | ₩24,056 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,844 | ₩25,725 | ₩24,617 | ₩25,338 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,710 | ₩25,071 | ₩23,722 | ₩24,817 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩24,991 | ₩25,979 | ₩24,657 | ₩24,937 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,124 | ₩25,856 | ₩24,683 | ₩25,084 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,032 | ₩27,255 | ₩25,498 | ₩25,538 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,605 | ₩26,166 | ₩25,465 | ₩25,645 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,552 | ₩26,278 | ₩24,944 | ₩25,538 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,313 | ₩27,351 | ₩25,698 | ₩25,739 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,088 | ₩27,715 | ₩26,126 | ₩26,527 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,194 | ₩27,261 | ₩25,739 | ₩26,847 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,555 | ₩27,982 | ₩26,840 | ₩27,381 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,862 | ₩28,791 | ₩27,221 | ₩28,023 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,326 | ₩28,503 | ₩26,193 | ₩28,290 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,365 | ₩26,406 | ₩25,140 | ₩26,086 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,668 | ₩25,692 | ₩23,414 | ₩25,204 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩23,949 | ₩25,211 | ₩23,775 | ₩24,323 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,722 | ₩23,975 | ₩23,023 | ₩23,254 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,214 | ₩24,683 | ₩23,214 | ₩24,683 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,199 | ₩23,254 | ₩21,264 | ₩23,027 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,638 | ₩23,414 | ₩21,117 | ₩22,319 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,800 | ₩22,813 | ₩20,743 | ₩21,211 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,189 | ₩24,955 | ₩22,787 | ₩23,134 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,096 | ₩24,750 | ₩23,909 | ₩24,229 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,443 | ₩24,677 | ₩23,635 | ₩24,336 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,256 | ₩24,804 | ₩22,613 | ₩23,735 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,124 | ₩26,513 | ₩24,710 | ₩24,844 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,635 | ₩28,023 | ₩24,349 | ₩24,723 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,398 | ₩29,512 | ₩26,046 | ₩27,168 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,540 | ₩28,437 | ₩26,393 | ₩28,210 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,405 | ₩26,540 | ₩24,777 | ₩26,300 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,819 | ₩26,700 | ₩24,804 | ₩25,565 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,368 | ₩27,528 | ₩24,930 | ₩25,178 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,326 | ₩27,769 | ₩25,258 | ₩27,702 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩28,931 | ₩29,211 | ₩26,540 | ₩26,914 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,759 | ₩31,295 | ₩29,238 | ₩30,133 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,786 | ₩30,854 | ₩29,432 | ₩29,665 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,728 | ₩34,728 | ₩29,585 | ₩29,812 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,340 | ₩35,102 | ₩33,873 | ₩34,367 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,048 | ₩35,048 | ₩33,165 | ₩33,953 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,447 | ₩35,168 | ₩34,193 | ₩34,420 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,329 | ₩35,703 | ₩34,020 | ₩34,220 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,060 | ₩35,369 | ₩34,060 | ₩35,315 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,470 | ₩34,060 | ₩32,303 | ₩33,726 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,841 | ₩32,684 | ₩30,721 | ₩32,337 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,754 | ₩34,754 | ₩31,709 | ₩31,816 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,516 | ₩35,770 | ₩33,753 | ₩34,193 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,090 | ₩36,237 | ₩34,981 | ₩35,462 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,267 | ₩38,267 | ₩36,197 | ₩36,264 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,773 | ₩38,200 | ₩36,731 | ₩37,987 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,519 | ₩38,267 | ₩36,411 | ₩38,174 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,256 | ₩39,590 | ₩36,985 | ₩37,452 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩39,002 | ₩40,151 | ₩38,027 | ₩39,710 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,735 | ₩39,483 | ₩38,000 | ₩38,788 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,721 | ₩39,803 | ₩37,225 | ₩38,855 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,436 | ₩43,730 | ₩38,922 | ₩39,162 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,410 | ₩43,984 | ₩43,062 | ₩43,370 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,289 | ₩44,118 | ₩43,076 | ₩43,610 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,329 | ₩43,944 | ₩42,849 | ₩43,530 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,410 | ₩43,543 | ₩42,795 | ₩43,530 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,303 | ₩43,390 | ₩42,581 | ₩43,263 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩44,011 | ₩44,318 | ₩42,421 | ₩43,396 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,581 | ₩44,552 | ₩42,074 | ₩44,425 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,074 | ₩43,049 | ₩41,980 | ₩42,675 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,431 | ₩42,274 | ₩40,371 | ₩42,087 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,055 | ₩41,019 | ₩38,895 | ₩40,057 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,214 | ₩39,336 | ₩38,134 | ₩39,296 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,538 | ₩40,538 | ₩38,454 | ₩38,534 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩40,030 | ₩40,257 | ₩39,296 | ₩39,857 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,256 | ₩41,112 | ₩39,256 | ₩40,271 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,670 | ₩40,712 | ₩38,988 | ₩39,376 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,630 | ₩40,117 | ₩38,468 | ₩39,296 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,070 | ₩41,379 | ₩39,984 | ₩40,671 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩40,030 | ₩40,979 | ₩39,242 | ₩39,389 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,055 | ₩40,070 | ₩38,775 | ₩40,044 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,241 | ₩39,026 | ₩37,760 | ₩38,815 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,134 | ₩38,585 | ₩37,613 | ₩38,347 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,239 | ₩38,407 | ₩37,025 | ₩37,613 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,067 | ₩38,588 | ₩37,933 | ₩38,147 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩38,013 | ₩38,508 | ₩37,559 | ₩37,920 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,399 | ₩38,615 | ₩37,078 | ₩38,067 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,252 | ₩37,666 | ₩36,598 | ₩37,065 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩35,977 | ₩37,366 | ₩35,008 | ₩36,918 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,359 | ₩37,973 | ₩35,823 | ₩35,943 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,571 | ₩37,195 | ₩35,729 | ₩36,785 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,090 | ₩36,851 | ₩35,569 | ₩36,571 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,227 | ₩38,227 | ₩35,983 | ₩36,264 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,132 | ₩38,685 | ₩36,974 | ₩38,214 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,775 | ₩39,155 | ₩37,192 | ₩38,040 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,362 | ₩39,944 | ₩38,788 | ₩39,175 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,536 | ₩40,097 | ₩38,895 | ₩39,389 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩40,939 | ₩40,939 | ₩38,935 | ₩39,296 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,386 | ₩40,899 | ₩37,386 | ₩40,765 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩37,960 | ₩38,481 | ₩34,300 | ₩38,468 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩34,888 | ₩36,224 | ₩34,280 | ₩35,903 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩34,915 | ₩35,008 | ₩33,713 | ₩34,728 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩34,915 | ₩35,489 | ₩33,926 | ₩35,436 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,046 | ₩34,848 | ₩33,819 | ₩34,728 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,552 | ₩34,441 | ₩33,025 | ₩33,886 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩34,033 | ₩34,447 | ₩33,392 | ₩33,913 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,741 | ₩35,075 | ₩34,346 | ₩34,474 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩35,863 | ₩35,997 | ₩34,741 | ₩34,928 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,649 | ₩35,997 | ₩35,048 | ₩35,075 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,835 | ₩35,342 | ₩34,648 | ₩34,928 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,238 | ₩35,382 | ₩33,906 | ₩35,155 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,591 | ₩35,035 | ₩32,577 | ₩34,995 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,056 | ₩32,644 | ₩31,976 | ₩32,497 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,535 | ₩31,963 | ₩31,308 | ₩31,682 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,377 | ₩32,925 | ₩31,362 | ₩31,736 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,138 | ₩33,325 | ₩31,823 | ₩32,083 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,843 | ₩32,938 | ₩31,535 | ₩32,644 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,305 | ₩33,305 | ₩32,003 | ₩32,711 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,207 | ₩34,628 | ₩32,364 | ₩32,617 | -4.65% | 379.8만 |
|---|