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 | ₩23,685 | ₩23,979 | ₩22,783 | ₩23,137 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,258 | ₩23,792 | ₩22,242 | ₩23,471 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,269 | ₩23,572 | ₩22,115 | ₩23,258 | +4.44% | 876만 |
| 2026.10.06 | ₩22,550 | ₩22,703 | ₩21,795 | ₩22,176 | -1.66% | 477만 |
| 2026.10.05 | ₩21,134 | ₩22,376 | ₩21,114 | ₩22,309 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,815 | ₩21,949 | ₩20,940 | ₩20,987 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,561 | ₩21,882 | ₩21,167 | ₩21,628 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,479 | ₩21,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,013 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,426 | ₩20,713 | ₩19,945 | ₩20,372 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,800 | ₩20,800 | ₩19,731 | ₩20,573 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,374 | ₩22,042 | ₩21,067 | ₩21,107 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,536 | ₩22,797 | ₩21,474 | ₩21,521 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,615 | ₩22,650 | ₩21,240 | ₩22,416 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,615 | ₩21,701 | ₩20,305 | ₩21,200 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,746 | ₩21,134 | ₩20,199 | ₩21,134 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,374 | ₩21,374 | ₩20,352 | ₩20,599 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,508 | ₩21,675 | ₩20,706 | ₩21,200 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,136 | ₩22,590 | ₩21,414 | ₩21,681 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,710 | ₩23,351 | ₩22,242 | ₩22,683 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,723 | ₩23,284 | ₩22,102 | ₩23,244 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,374 | ₩21,928 | ₩21,254 | ₩21,855 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,069 | ₩22,082 | ₩21,287 | ₩21,548 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,845 | ₩23,859 | ₩21,508 | ₩21,735 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,513 | ₩24,574 | ₩23,752 | ₩23,899 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩25,996 | ₩26,130 | ₩24,634 | ₩24,861 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,397 | ₩27,593 | ₩26,063 | ₩26,397 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩26,945 | ₩27,940 | ₩25,742 | ₩25,796 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,771 | ₩27,726 | ₩26,651 | ₩27,573 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,584 | ₩27,780 | ₩26,517 | ₩27,492 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,110 | ₩27,345 | ₩26,110 | ₩26,918 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,407 | ₩26,397 | ₩24,407 | ₩26,197 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,431 | ₩24,186 | ₩23,178 | ₩23,765 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩23,979 | ₩24,380 | ₩23,291 | ₩23,511 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,487 | ₩25,088 | ₩24,053 | ₩24,313 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,126 | ₩24,687 | ₩23,765 | ₩24,487 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,380 | ₩24,527 | ₩23,632 | ₩24,193 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,765 | ₩24,740 | ₩23,672 | ₩24,313 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,752 | ₩24,540 | ₩23,745 | ₩23,792 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,694 | ₩24,694 | ₩23,258 | ₩23,431 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,609 | ₩25,823 | ₩24,313 | ₩24,700 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,178 | ₩26,130 | ₩22,710 | ₩25,676 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩23,966 | ₩24,179 | ₩22,770 | ₩23,044 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,485 | ₩25,449 | ₩23,214 | ₩24,527 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,748 | ₩23,959 | ₩21,708 | ₩23,872 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩22,924 | ₩23,077 | ₩21,648 | ₩22,202 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,641 | ₩23,284 | ₩20,706 | ₩22,349 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,529 | ₩26,384 | ₩25,368 | ₩25,782 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,819 | ₩25,622 | ₩23,819 | ₩25,515 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,433 | ₩25,502 | ₩23,231 | ₩24,179 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩23,926 | ₩25,021 | ₩23,498 | ₩23,832 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,489 | ₩25,489 | ₩23,845 | ₩24,513 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,235 | ₩26,450 | ₩24,874 | ₩25,876 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩23,912 | ₩25,308 | ₩23,833 | ₩25,235 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,643 | ₩24,366 | ₩22,416 | ₩23,685 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,641 | ₩22,269 | ₩21,387 | ₩21,908 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩21,989 | ₩22,075 | ₩20,666 | ₩20,933 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,191 | ₩23,218 | ₩21,374 | ₩21,641 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,658 | ₩24,607 | ₩23,238 | ₩23,378 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,204 | ₩24,767 | ₩22,723 | ₩24,246 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,471 | ₩24,226 | ₩23,465 | ₩23,605 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,032 | ₩24,313 | ₩23,184 | ₩23,805 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩23,912 | ₩24,139 | ₩23,287 | ₩23,552 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,042 | ₩23,792 | ₩21,802 | ₩23,391 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩22,937 | ₩23,699 | ₩22,790 | ₩23,324 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,485 | ₩23,799 | ₩22,376 | ₩22,590 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,374 | ₩22,977 | ₩21,027 | ₩22,924 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,657 | ₩22,930 | ₩22,109 | ₩22,176 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,391 | ₩23,752 | ₩22,897 | ₩23,004 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩21,935 | ₩22,890 | ₩21,820 | ₩22,710 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,721 | ₩22,797 | ₩21,681 | ₩22,576 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,760 | ₩21,982 | ₩20,706 | ₩21,855 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,597 | ₩20,626 | ₩19,517 | ₩20,172 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,546 | ₩20,773 | ₩19,931 | ₩19,945 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,769 | ₩20,132 | ₩18,769 | ₩19,905 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,569 | ₩19,197 | ₩18,342 | ₩18,742 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,141 | ₩19,497 | ₩18,141 | ₩18,782 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,487 | ₩18,221 | ₩17,433 | ₩18,021 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,353 | ₩17,874 | ₩16,739 | ₩17,179 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,901 | ₩18,061 | ₩17,500 | ₩17,700 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,368 | ₩18,796 | ₩17,867 | ₩17,981 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,542 | ₩19,090 | ₩18,315 | ₩18,489 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,170 | ₩19,557 | ₩18,529 | ₩18,702 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,063 | ₩19,310 | ₩18,435 | ₩18,983 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,170 | ₩19,384 | ₩18,662 | ₩19,090 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,303 | ₩20,359 | ₩19,237 | ₩19,384 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,078 | ₩20,706 | ₩19,424 | ₩19,744 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,519 | ₩20,960 | ₩20,025 | ₩20,332 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,281 | ₩21,588 | ₩20,239 | ₩20,813 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,615 | ₩22,069 | ₩20,933 | ₩21,080 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,042 | ₩22,536 | ₩20,820 | ₩20,960 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,365 | ₩23,779 | ₩22,176 | ₩22,643 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩21,935 | ₩24,774 | ₩21,601 | ₩24,527 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,118 | ₩21,214 | ₩19,731 | ₩21,160 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,237 | ₩20,138 | ₩18,996 | ₩19,691 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,063 | ₩20,092 | ₩18,916 | ₩18,983 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,771 | ₩20,100 | ₩19,277 | ₩19,317 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,065 | ₩20,553 | ₩19,544 | ₩19,865 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,891 | ₩20,212 | ₩19,397 | ₩19,918 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,905 | ₩20,185 | ₩19,410 | ₩20,185 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,172 | ₩20,639 | ₩19,611 | ₩19,637 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,063 | ₩20,305 | ₩19,010 | ₩19,517 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,237 | ₩19,865 | ₩19,116 | ₩19,210 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,023 | ₩19,326 | ₩18,408 | ₩19,157 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,063 | ₩19,477 | ₩18,074 | ₩19,023 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩20,947 | ₩21,027 | ₩19,095 | ₩19,303 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,158 | ₩20,907 | ₩19,918 | ₩20,733 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,746 | ₩21,120 | ₩19,971 | ₩20,319 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,908 | ₩22,416 | ₩20,780 | ₩21,067 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,151 | ₩23,478 | ₩20,452 | ₩21,120 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,723 | ₩31,420 | ₩29,316 | ₩31,166 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,550 | ₩31,193 | ₩29,500 | ₩30,017 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,053 | ₩29,743 | ₩27,720 | ₩29,657 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,090 | ₩26,885 | ₩25,609 | ₩26,838 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,517 | ₩26,958 | ₩26,130 | ₩26,571 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,197 | ₩27,065 | ₩26,023 | ₩26,637 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,742 | ₩26,918 | ₩25,589 | ₩25,996 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,435 | ₩26,250 | ₩25,435 | ₩25,983 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,183 | ₩26,183 | ₩24,714 | ₩25,061 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,252 | ₩27,800 | ₩27,065 | ₩27,345 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,372 | ₩28,803 | ₩26,551 | ₩27,132 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,767 | ₩26,824 | ₩24,767 | ₩26,798 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,061 | ₩25,342 | ₩24,527 | ₩24,941 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,328 | ₩25,622 | ₩24,460 | ₩24,580 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,178 | ₩24,647 | ₩22,857 | ₩24,540 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩23,952 | ₩24,153 | ₩22,483 | ₩22,630 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,069 | ₩23,632 | ₩21,601 | ₩23,511 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,672 | ₩23,712 | ₩21,621 | ₩21,908 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,046 | ₩24,086 | ₩22,523 | ₩23,765 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,050 | ₩26,317 | ₩24,032 | ₩24,153 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,115 | ₩25,408 | ₩24,420 | ₩24,901 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,595 | ₩25,796 | ₩25,021 | ₩25,662 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,649 | ₩26,243 | ₩24,767 | ₩25,569 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,384 | ₩26,918 | ₩25,462 | ₩25,970 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,716 | ₩26,450 | ₩25,115 | ₩25,996 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩24,994 | ₩25,956 | ₩24,994 | ₩25,342 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,834 | ₩25,462 | ₩24,460 | ₩24,941 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,046 | ₩25,784 | ₩24,046 | ₩25,422 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,489 | ₩25,515 | ₩23,351 | ₩24,246 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩24,914 | ₩25,175 | ₩23,752 | ₩24,059 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,847 | ₩25,729 | ₩24,620 | ₩25,342 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,714 | ₩25,074 | ₩23,725 | ₩24,821 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩24,994 | ₩25,983 | ₩24,660 | ₩24,941 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,128 | ₩25,860 | ₩24,687 | ₩25,088 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,036 | ₩27,259 | ₩25,502 | ₩25,542 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,609 | ₩26,170 | ₩25,469 | ₩25,649 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,555 | ₩26,282 | ₩24,948 | ₩25,542 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,317 | ₩27,355 | ₩25,702 | ₩25,742 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,092 | ₩27,720 | ₩26,130 | ₩26,531 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,199 | ₩27,265 | ₩25,742 | ₩26,851 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,559 | ₩27,987 | ₩26,845 | ₩27,386 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,866 | ₩28,795 | ₩27,225 | ₩28,027 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,330 | ₩28,508 | ₩26,197 | ₩28,294 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,368 | ₩26,410 | ₩25,144 | ₩26,090 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,672 | ₩25,696 | ₩23,418 | ₩25,208 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩23,952 | ₩25,215 | ₩23,779 | ₩24,326 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,725 | ₩23,979 | ₩23,027 | ₩23,258 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,218 | ₩24,687 | ₩23,218 | ₩24,687 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,202 | ₩23,258 | ₩21,267 | ₩23,031 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,641 | ₩23,418 | ₩21,120 | ₩22,323 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,803 | ₩22,817 | ₩20,746 | ₩21,214 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,193 | ₩24,958 | ₩22,790 | ₩23,137 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,099 | ₩24,754 | ₩23,912 | ₩24,233 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,447 | ₩24,680 | ₩23,638 | ₩24,340 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,260 | ₩24,807 | ₩22,616 | ₩23,739 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,128 | ₩26,517 | ₩24,714 | ₩24,847 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,639 | ₩28,027 | ₩24,353 | ₩24,727 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,403 | ₩29,516 | ₩26,050 | ₩27,172 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,544 | ₩28,441 | ₩26,397 | ₩28,214 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,408 | ₩26,544 | ₩24,781 | ₩26,303 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,823 | ₩26,704 | ₩24,807 | ₩25,569 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,372 | ₩27,532 | ₩24,934 | ₩25,181 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,330 | ₩27,773 | ₩25,261 | ₩27,706 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩28,935 | ₩29,216 | ₩26,544 | ₩26,918 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,763 | ₩31,300 | ₩29,242 | ₩30,137 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,790 | ₩30,859 | ₩29,436 | ₩29,670 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,733 | ₩34,733 | ₩29,590 | ₩29,817 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,345 | ₩35,107 | ₩33,878 | ₩34,372 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,053 | ₩35,053 | ₩33,170 | ₩33,958 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,452 | ₩35,174 | ₩34,199 | ₩34,426 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,334 | ₩35,708 | ₩34,025 | ₩34,225 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,065 | ₩35,374 | ₩34,065 | ₩35,321 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,475 | ₩34,065 | ₩32,308 | ₩33,731 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,845 | ₩32,689 | ₩30,725 | ₩32,342 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,760 | ₩34,760 | ₩31,714 | ₩31,821 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,521 | ₩35,775 | ₩33,758 | ₩34,199 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,095 | ₩36,242 | ₩34,987 | ₩35,468 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,273 | ₩38,273 | ₩36,202 | ₩36,269 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,779 | ₩38,206 | ₩36,737 | ₩37,992 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,525 | ₩38,273 | ₩36,416 | ₩38,179 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,262 | ₩39,595 | ₩36,991 | ₩37,458 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩39,008 | ₩40,157 | ₩38,033 | ₩39,716 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,741 | ₩39,489 | ₩38,006 | ₩38,794 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,727 | ₩39,809 | ₩37,231 | ₩38,861 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,443 | ₩43,737 | ₩38,928 | ₩39,168 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,416 | ₩43,991 | ₩43,069 | ₩43,376 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,296 | ₩44,124 | ₩43,082 | ₩43,616 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,336 | ₩43,950 | ₩42,855 | ₩43,536 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,416 | ₩43,550 | ₩42,802 | ₩43,536 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,309 | ₩43,396 | ₩42,588 | ₩43,269 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩44,017 | ₩44,324 | ₩42,428 | ₩43,403 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,588 | ₩44,558 | ₩42,080 | ₩44,431 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,080 | ₩43,055 | ₩41,987 | ₩42,681 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,437 | ₩42,281 | ₩40,377 | ₩42,094 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,061 | ₩41,025 | ₩38,901 | ₩40,063 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,220 | ₩39,342 | ₩38,139 | ₩39,302 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,544 | ₩40,544 | ₩38,460 | ₩38,540 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩40,036 | ₩40,263 | ₩39,302 | ₩39,863 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,262 | ₩41,118 | ₩39,262 | ₩40,277 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,676 | ₩40,718 | ₩38,994 | ₩39,382 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,636 | ₩40,123 | ₩38,473 | ₩39,302 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,076 | ₩41,386 | ₩39,990 | ₩40,678 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩40,036 | ₩40,985 | ₩39,248 | ₩39,395 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,061 | ₩40,076 | ₩38,781 | ₩40,050 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,246 | ₩39,032 | ₩37,765 | ₩38,821 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,139 | ₩38,591 | ₩37,618 | ₩38,353 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,244 | ₩38,413 | ₩37,031 | ₩37,618 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,073 | ₩38,594 | ₩37,939 | ₩38,153 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩38,019 | ₩38,513 | ₩37,565 | ₩37,926 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,405 | ₩38,620 | ₩37,084 | ₩38,073 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,258 | ₩37,672 | ₩36,603 | ₩37,071 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩35,982 | ₩37,371 | ₩35,013 | ₩36,924 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,365 | ₩37,979 | ₩35,828 | ₩35,949 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,576 | ₩37,200 | ₩35,735 | ₩36,790 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,095 | ₩36,857 | ₩35,574 | ₩36,576 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,233 | ₩38,233 | ₩35,989 | ₩36,269 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,137 | ₩38,691 | ₩36,980 | ₩38,220 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,781 | ₩39,161 | ₩37,198 | ₩38,046 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,368 | ₩39,949 | ₩38,794 | ₩39,181 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,542 | ₩40,103 | ₩38,901 | ₩39,395 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩40,945 | ₩40,945 | ₩38,941 | ₩39,302 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,391 | ₩40,905 | ₩37,391 | ₩40,771 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩37,966 | ₩38,487 | ₩34,305 | ₩38,473 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩34,893 | ₩36,229 | ₩34,285 | ₩35,908 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩34,920 | ₩35,013 | ₩33,718 | ₩34,733 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩34,920 | ₩35,494 | ₩33,931 | ₩35,441 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,052 | ₩34,853 | ₩33,824 | ₩34,733 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,557 | ₩34,446 | ₩33,030 | ₩33,891 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩34,038 | ₩34,452 | ₩33,397 | ₩33,918 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,746 | ₩35,080 | ₩34,351 | ₩34,479 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩35,868 | ₩36,002 | ₩34,746 | ₩34,933 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,655 | ₩36,002 | ₩35,053 | ₩35,080 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,840 | ₩35,347 | ₩34,653 | ₩34,933 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,243 | ₩35,387 | ₩33,911 | ₩35,160 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,595 | ₩35,040 | ₩32,582 | ₩35,000 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,061 | ₩32,649 | ₩31,981 | ₩32,502 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,540 | ₩31,968 | ₩31,313 | ₩31,687 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,382 | ₩32,929 | ₩31,366 | ₩31,741 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,143 | ₩33,330 | ₩31,827 | ₩32,088 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,847 | ₩32,943 | ₩31,540 | ₩32,649 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,310 | ₩33,310 | ₩32,008 | ₩32,716 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,212 | ₩34,633 | ₩32,368 | ₩32,622 | -4.65% | 379.8만 |
|---|