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 | ₩23,657 | ₩23,950 | ₩22,756 | ₩23,110 | -2.31% | 374.7만 |
| 2026.10.08 | ₩23,230 | ₩23,764 | ₩22,216 | ₩23,443 | +0.92% | 688.7만 |
| 2026.10.07 | ₩22,242 | ₩23,543 | ₩22,089 | ₩23,230 | +4.44% | 876만 |
| 2026.10.06 | ₩22,523 | ₩22,676 | ₩21,769 | ₩22,149 | -1.66% | 477만 |
| 2026.10.05 | ₩21,108 | ₩22,349 | ₩21,088 | ₩22,282 | +5.56% | 425.4만 |
| 2026.10.02 | ₩21,789 | ₩21,922 | ₩20,915 | ₩20,962 | -3.80% | 324.5만 |
| 2026.10.01 | ₩21,535 | ₩21,856 | ₩21,142 | ₩21,602 | +0.31% | 391.2만 |
| 2026.09.30 | ₩20,455 | ₩21,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,988 |
| +2.61% |
| 498만 |
| 2026.09.29 | ₩20,401 | ₩20,688 | ₩19,921 | ₩20,348 | -0.26% | 749.4만 |
|---|
| 2026.09.28 | ₩20,775 | ₩20,775 | ₩19,707 | ₩20,548 | -1.09% | 898.5만 |
|---|
| 2026.09.25 | ₩21,348 | ₩22,016 | ₩21,042 | ₩21,082 | -1.25% | 378만 |
|---|
| 2026.09.24 | ₩22,509 | ₩22,769 | ₩21,449 | ₩21,495 | -4.51% | 656.8만 |
|---|
| 2026.09.23 | ₩21,589 | ₩22,623 | ₩21,215 | ₩22,389 | +3.71% | 960.6만 |
|---|
| 2026.09.22 | ₩21,589 | ₩21,675 | ₩20,281 | ₩21,175 | -1.92% | 734.5만 |
|---|
| 2026.09.21 | ₩20,721 | ₩21,108 | ₩20,174 | ₩21,108 | +1.87% | 560.9만 |
|---|
| 2026.09.18 | ₩21,348 | ₩21,348 | ₩20,328 | ₩20,575 | -3.62% | 1102.7만 |
|---|
| 2026.09.17 | ₩21,482 | ₩21,649 | ₩20,681 | ₩21,175 | -1.43% | 776.3만 |
|---|
| 2026.09.16 | ₩22,109 | ₩22,563 | ₩21,389 | ₩21,655 | -2.05% | 579.9만 |
|---|
| 2026.09.15 | ₩22,683 | ₩23,323 | ₩22,216 | ₩22,656 | -0.12% | 526만 |
|---|
| 2026.09.14 | ₩22,696 | ₩23,257 | ₩22,076 | ₩23,216 | +2.29% | 575.9만 |
|---|
| 2026.09.11 | ₩21,348 | ₩21,902 | ₩21,228 | ₩21,829 | +2.25% | 652.5만 |
|---|
| 2026.09.10 | ₩22,042 | ₩22,056 | ₩21,262 | ₩21,522 | -2.36% | 875.1만 |
|---|
| 2026.09.09 | ₩23,817 | ₩23,830 | ₩21,482 | ₩21,709 | -8.85% | 720.1만 |
|---|
| 2026.09.08 | ₩24,484 | ₩24,544 | ₩23,723 | ₩23,870 | -2.51% | 455만 |
|---|
| 2026.09.04 | ₩25,965 | ₩26,099 | ₩24,604 | ₩24,831 | -4.37% | 559.7만 |
|---|
| 2026.09.03 | ₩26,365 | ₩27,560 | ₩26,032 | ₩26,365 | 0.00% | 480만 |
|---|
| 2026.09.02 | ₩26,912 | ₩27,906 | ₩25,712 | ₩25,765 | -4.26% | 622.4만 |
|---|
| 2026.09.01 | ₩26,739 | ₩27,693 | ₩26,619 | ₩27,540 | +2.99% | 1072만 |
|---|
| 2026.08.31 | ₩26,552 | ₩27,746 | ₩26,485 | ₩27,459 | +3.42% | 712.4만 |
|---|
| 2026.08.28 | ₩26,079 | ₩27,313 | ₩26,079 | ₩26,886 | +3.10% | 604.1만 |
|---|
| 2026.08.27 | ₩24,377 | ₩26,365 | ₩24,377 | ₩26,165 | +7.33% | 846.8만 |
|---|
| 2026.08.26 | ₩23,403 | ₩24,157 | ₩23,150 | ₩23,737 | +1.43% | 321.2만 |
|---|
| 2026.08.25 | ₩23,950 | ₩24,351 | ₩23,263 | ₩23,483 | -1.95% | 303.5만 |
|---|
| 2026.08.24 | ₩24,457 | ₩25,058 | ₩24,024 | ₩24,284 | -0.71% | 420.6만 |
|---|
| 2026.08.21 | ₩24,097 | ₩24,657 | ₩23,737 | ₩24,457 | +1.50% | 384.9만 |
|---|
| 2026.08.20 | ₩24,351 | ₩24,497 | ₩23,603 | ₩24,164 | -0.77% | 377.3만 |
|---|
| 2026.08.19 | ₩23,737 | ₩24,711 | ₩23,643 | ₩24,284 | +2.30% | 376.7만 |
|---|
| 2026.08.18 | ₩23,723 | ₩24,511 | ₩23,717 | ₩23,764 | +0.17% | 515.7만 |
|---|
| 2026.08.17 | ₩24,664 | ₩24,664 | ₩23,230 | ₩23,403 | -5.11% | 438.7만 |
|---|
| 2026.08.14 | ₩25,578 | ₩25,792 | ₩24,284 | ₩24,671 | -3.55% | 501.3만 |
|---|
| 2026.08.13 | ₩23,150 | ₩26,099 | ₩22,683 | ₩25,645 | +10.78% | 974.6만 |
|---|
| 2026.08.12 | ₩23,937 | ₩24,150 | ₩22,743 | ₩23,016 | -3.85% | 988.8만 |
|---|
| 2026.08.11 | ₩23,457 | ₩25,418 | ₩23,186 | ₩24,497 | +4.44% | 826.9만 |
|---|
| 2026.08.10 | ₩21,722 | ₩23,930 | ₩21,682 | ₩23,844 | +9.77% | 810.2만 |
|---|
| 2026.08.07 | ₩22,896 | ₩23,050 | ₩21,622 | ₩22,176 | -3.15% | 900.5만 |
|---|
| 2026.08.06 | ₩21,615 | ₩23,257 | ₩20,681 | ₩22,323 | +3.27% | 1471.6만 |
|---|
| 2026.08.05 | ₩25,498 | ₩26,352 | ₩25,338 | ₩25,752 | +0.99% | 1344.6만 |
|---|
| 2026.08.04 | ₩23,790 | ₩25,591 | ₩23,790 | ₩25,485 | +7.12% | 650.5만 |
|---|
| 2026.08.03 | ₩24,404 | ₩25,471 | ₩23,203 | ₩24,150 | -1.04% | 843만 |
|---|
| 2026.07.31 | ₩23,897 | ₩24,991 | ₩23,470 | ₩23,804 | -0.39% | 577만 |
|---|
| 2026.07.30 | ₩25,458 | ₩25,458 | ₩23,817 | ₩24,484 | -3.83% | 379.4만 |
|---|
| 2026.07.29 | ₩25,205 | ₩26,419 | ₩24,844 | ₩25,845 | +2.54% | 631.1만 |
|---|
| 2026.07.28 | ₩23,884 | ₩25,278 | ₩23,805 | ₩25,205 | +5.53% | 428.3만 |
|---|
| 2026.07.27 | ₩22,616 | ₩24,337 | ₩22,389 | ₩23,657 | +4.60% | 384.1만 |
|---|
| 2026.07.24 | ₩21,615 | ₩22,242 | ₩21,362 | ₩21,882 | +1.23% | 245.2만 |
|---|
| 2026.07.23 | ₩21,962 | ₩22,049 | ₩20,641 | ₩20,908 | -4.80% | 313.4만 |
|---|
| 2026.07.22 | ₩23,163 | ₩23,190 | ₩21,348 | ₩21,615 | -6.68% | 352.9만 |
|---|
| 2026.07.21 | ₩23,630 | ₩24,577 | ₩23,210 | ₩23,350 | -1.19% | 397.8만 |
|---|
| 2026.07.20 | ₩23,176 | ₩24,738 | ₩22,696 | ₩24,217 | +4.49% | 424.6만 |
|---|
| 2026.07.17 | ₩23,443 | ₩24,197 | ₩23,437 | ₩23,577 | +0.57% | 451.9만 |
|---|
| 2026.07.16 | ₩24,004 | ₩24,284 | ₩23,156 | ₩23,777 | -0.94% | 348.7만 |
|---|
| 2026.07.15 | ₩23,884 | ₩24,110 | ₩23,259 | ₩23,523 | -1.51% | 344.5만 |
|---|
| 2026.07.14 | ₩22,016 | ₩23,764 | ₩21,775 | ₩23,363 | +6.12% | 324.3만 |
|---|
| 2026.07.13 | ₩22,910 | ₩23,670 | ₩22,763 | ₩23,297 | +1.69% | 409만 |
|---|
| 2026.07.10 | ₩23,457 | ₩23,770 | ₩22,349 | ₩22,563 | -3.81% | 519.1만 |
|---|
| 2026.07.09 | ₩21,348 | ₩22,950 | ₩21,002 | ₩22,896 | +7.25% | 331.1만 |
|---|
| 2026.07.08 | ₩22,629 | ₩22,903 | ₩22,082 | ₩22,149 | -2.12% | 411.8만 |
|---|
| 2026.07.07 | ₩23,363 | ₩23,723 | ₩22,870 | ₩22,976 | -1.66% | 400.8만 |
|---|
| 2026.07.06 | ₩21,909 | ₩22,863 | ₩21,794 | ₩22,683 | +3.53% | 623만 |
|---|
| 2026.07.02 | ₩21,695 | ₩22,769 | ₩21,655 | ₩22,549 | +3.94% | 493.5만 |
|---|
| 2026.07.01 | ₩20,735 | ₩21,956 | ₩20,681 | ₩21,829 | +5.28% | 651만 |
|---|
| 2026.06.30 | ₩19,574 | ₩20,601 | ₩19,494 | ₩20,148 | +2.93% | 434만 |
|---|
| 2026.06.29 | ₩20,521 | ₩20,748 | ₩19,907 | ₩19,921 | -2.93% | 513만 |
|---|
| 2026.06.26 | ₩18,747 | ₩20,108 | ₩18,747 | ₩19,881 | +6.05% | 1426.2만 |
|---|
| 2026.06.25 | ₩18,546 | ₩19,174 | ₩18,320 | ₩18,720 | +0.94% | 524.1만 |
|---|
| 2026.06.24 | ₩18,120 | ₩19,474 | ₩18,120 | ₩18,760 | +3.53% | 688.7만 |
|---|
| 2026.06.23 | ₩17,466 | ₩18,200 | ₩17,412 | ₩17,999 | +3.06% | 575.7만 |
|---|
| 2026.06.22 | ₩17,332 | ₩17,853 | ₩16,719 | ₩17,159 | -1.00% | 525.7만 |
|---|
| 2026.06.18 | ₩17,879 | ₩18,039 | ₩17,479 | ₩17,679 | -1.12% | 784.1만 |
|---|
| 2026.06.17 | ₩18,346 | ₩18,773 | ₩17,846 | ₩17,959 | -2.11% | 1073.1만 |
|---|
| 2026.06.16 | ₩18,520 | ₩19,067 | ₩18,293 | ₩18,466 | -0.29% | 563.4만 |
|---|
| 2026.06.15 | ₩19,147 | ₩19,534 | ₩18,506 | ₩18,680 | -2.44% | 466.8만 |
|---|
| 2026.06.12 | ₩19,040 | ₩19,287 | ₩18,413 | ₩18,960 | -0.42% | 550.8만 |
|---|
| 2026.06.11 | ₩19,147 | ₩19,360 | ₩18,640 | ₩19,067 | -0.42% | 532.6만 |
|---|
| 2026.06.10 | ₩19,280 | ₩20,334 | ₩19,214 | ₩19,360 | +0.42% | 409.5만 |
|---|
| 2026.06.09 | ₩20,054 | ₩20,681 | ₩19,400 | ₩19,721 | -1.66% | 519만 |
|---|
| 2026.06.08 | ₩20,495 | ₩20,935 | ₩20,001 | ₩20,308 | -0.91% | 370만 |
|---|
| 2026.06.05 | ₩21,255 | ₩21,562 | ₩20,214 | ₩20,788 | -2.20% | 476.4만 |
|---|
| 2026.06.04 | ₩21,589 | ₩22,042 | ₩20,908 | ₩21,055 | -2.47% | 471.3만 |
|---|
| 2026.06.03 | ₩22,016 | ₩22,509 | ₩20,795 | ₩20,935 | -4.91% | 497.4만 |
|---|
| 2026.06.02 | ₩23,337 | ₩23,750 | ₩22,149 | ₩22,616 | -3.09% | 872.7만 |
|---|
| 2026.06.01 | ₩21,909 | ₩24,744 | ₩21,575 | ₩24,497 | +11.81% | 1220.1만 |
|---|
| 2026.05.29 | ₩20,094 | ₩21,188 | ₩19,707 | ₩21,135 | +5.18% | 723.9만 |
|---|
| 2026.05.28 | ₩19,214 | ₩20,114 | ₩18,973 | ₩19,667 | +2.36% | 625만 |
|---|
| 2026.05.27 | ₩19,040 | ₩20,068 | ₩18,893 | ₩18,960 | -0.42% | 589.5만 |
|---|
| 2026.05.26 | ₩19,747 | ₩20,076 | ₩19,254 | ₩19,294 | -2.30% | 699.8만 |
|---|
| 2026.05.22 | ₩20,041 | ₩20,528 | ₩19,521 | ₩19,841 | -1.00% | 707.6만 |
|---|
| 2026.05.21 | ₩19,867 | ₩20,188 | ₩19,374 | ₩19,894 | +0.13% | 1158.7만 |
|---|
| 2026.05.20 | ₩19,881 | ₩20,161 | ₩19,387 | ₩20,161 | +1.41% | 690.8만 |
|---|
| 2026.05.19 | ₩20,148 | ₩20,615 | ₩19,587 | ₩19,614 | -2.65% | 1011.5만 |
|---|
| 2026.05.18 | ₩19,040 | ₩20,281 | ₩18,987 | ₩19,494 | +2.38% | 506만 |
|---|
| 2026.05.15 | ₩19,214 | ₩19,841 | ₩19,094 | ₩19,187 | -0.14% | 652.5만 |
|---|
| 2026.05.14 | ₩19,000 | ₩19,303 | ₩18,386 | ₩19,134 | +0.70% | 611.4만 |
|---|
| 2026.05.13 | ₩19,040 | ₩19,454 | ₩18,053 | ₩19,000 | -0.21% | 902만 |
|---|
| 2026.05.12 | ₩20,922 | ₩21,002 | ₩19,072 | ₩19,280 | -7.84% | 713만 |
|---|
| 2026.05.11 | ₩20,134 | ₩20,881 | ₩19,894 | ₩20,708 | +2.85% | 873.6만 |
|---|
| 2026.05.08 | ₩20,721 | ₩21,095 | ₩19,947 | ₩20,294 | -2.06% | 1388.7만 |
|---|
| 2026.05.07 | ₩21,882 | ₩22,389 | ₩20,755 | ₩21,042 | -3.84% | 1736.7만 |
|---|
| 2026.05.06 | ₩23,123 | ₩23,450 | ₩20,428 | ₩21,095 | -8.77% | 2009.4만 |
|---|
| 2026.05.05 | ₩29,688 | ₩31,382 | ₩29,281 | ₩31,129 | +4.85% | 881.1만 |
|---|
| 2026.05.04 | ₩29,514 | ₩31,155 | ₩29,465 | ₩29,981 | +1.58% | 951.5만 |
|---|
| 2026.05.01 | ₩28,020 | ₩29,708 | ₩27,686 | ₩29,621 | +5.71% | 605.8만 |
|---|
| 2026.04.30 | ₩26,058 | ₩26,852 | ₩25,578 | ₩26,806 | +2.87% | 707.1만 |
|---|
| 2026.04.29 | ₩26,485 | ₩26,926 | ₩26,099 | ₩26,539 | +0.20% | 649.5만 |
|---|
| 2026.04.28 | ₩26,165 | ₩27,033 | ₩25,992 | ₩26,606 | +1.68% | 312.2만 |
|---|
| 2026.04.27 | ₩25,712 | ₩26,886 | ₩25,558 | ₩25,965 | +0.99% | 210.2만 |
|---|
| 2026.04.24 | ₩25,405 | ₩26,219 | ₩25,405 | ₩25,952 | +2.15% | 242.1만 |
|---|
| 2026.04.23 | ₩26,152 | ₩26,152 | ₩24,684 | ₩25,031 | -4.29% | 323.6만 |
|---|
| 2026.04.22 | ₩27,219 | ₩27,766 | ₩27,033 | ₩27,313 | +0.34% | 456만 |
|---|
| 2026.04.21 | ₩27,339 | ₩28,768 | ₩26,519 | ₩27,099 | -0.88% | 507.4만 |
|---|
| 2026.04.20 | ₩24,738 | ₩26,792 | ₩24,738 | ₩26,766 | +8.20% | 556.6만 |
|---|
| 2026.04.17 | ₩25,031 | ₩25,311 | ₩24,497 | ₩24,911 | -0.48% | 676.2만 |
|---|
| 2026.04.16 | ₩25,298 | ₩25,591 | ₩24,431 | ₩24,551 | -2.95% | 431.9만 |
|---|
| 2026.04.15 | ₩23,150 | ₩24,617 | ₩22,830 | ₩24,511 | +5.88% | 511.7만 |
|---|
| 2026.04.14 | ₩23,924 | ₩24,124 | ₩22,456 | ₩22,603 | -5.52% | 474.4만 |
|---|
| 2026.04.13 | ₩22,042 | ₩23,603 | ₩21,575 | ₩23,483 | +6.54% | 434.8만 |
|---|
| 2026.04.10 | ₩23,643 | ₩23,683 | ₩21,595 | ₩21,882 | -7.45% | 496.4만 |
|---|
| 2026.04.09 | ₩24,017 | ₩24,057 | ₩22,496 | ₩23,737 | -1.17% | 528.4만 |
|---|
| 2026.04.08 | ₩26,018 | ₩26,285 | ₩24,004 | ₩24,124 | -7.28% | 366.6만 |
|---|
| 2026.04.07 | ₩25,084 | ₩25,378 | ₩24,391 | ₩24,871 | -0.85% | 292.9만 |
|---|
| 2026.04.06 | ₩25,565 | ₩25,765 | ₩24,991 | ₩25,632 | +0.26% | 265.5만 |
|---|
| 2026.04.02 | ₩25,618 | ₩26,212 | ₩24,738 | ₩25,538 | -0.31% | 309.3만 |
|---|
| 2026.04.01 | ₩26,352 | ₩26,886 | ₩25,431 | ₩25,938 | -1.57% | 377.6만 |
|---|
| 2026.03.31 | ₩25,685 | ₩26,419 | ₩25,084 | ₩25,965 | +1.09% | 337.2만 |
|---|
| 2026.03.30 | ₩24,964 | ₩25,925 | ₩24,964 | ₩25,311 | +1.39% | 298.9만 |
|---|
| 2026.03.27 | ₩24,804 | ₩25,431 | ₩24,431 | ₩24,911 | +0.43% | 370만 |
|---|
| 2026.03.26 | ₩24,017 | ₩25,753 | ₩24,017 | ₩25,391 | +5.72% | 344.4만 |
|---|
| 2026.03.25 | ₩25,458 | ₩25,485 | ₩23,323 | ₩24,217 | -4.87% | 301.4만 |
|---|
| 2026.03.24 | ₩24,884 | ₩25,145 | ₩23,723 | ₩24,030 | -3.43% | 448.2만 |
|---|
| 2026.03.23 | ₩24,818 | ₩25,698 | ₩24,591 | ₩25,311 | +1.99% | 276.4만 |
|---|
| 2026.03.20 | ₩24,684 | ₩25,044 | ₩23,697 | ₩24,791 | +0.43% | 366.9만 |
|---|
| 2026.03.19 | ₩24,964 | ₩25,952 | ₩24,631 | ₩24,911 | -0.21% | 153.5만 |
|---|
| 2026.03.18 | ₩25,098 | ₩25,829 | ₩24,657 | ₩25,058 | -0.16% | 243.7만 |
|---|
| 2026.03.17 | ₩26,005 | ₩27,226 | ₩25,471 | ₩25,511 | -1.90% | 297.9만 |
|---|
| 2026.03.16 | ₩25,578 | ₩26,139 | ₩25,438 | ₩25,618 | +0.16% | 212.3만 |
|---|
| 2026.03.13 | ₩25,525 | ₩26,251 | ₩24,918 | ₩25,511 | -0.05% | 239만 |
|---|
| 2026.03.12 | ₩26,285 | ₩27,322 | ₩25,672 | ₩25,712 | -2.18% | 253.8만 |
|---|
| 2026.03.11 | ₩27,059 | ₩27,686 | ₩26,099 | ₩26,499 | -2.07% | 206.5만 |
|---|
| 2026.03.10 | ₩27,166 | ₩27,233 | ₩25,712 | ₩26,819 | -1.28% | 546.5만 |
|---|
| 2026.03.09 | ₩27,526 | ₩27,953 | ₩26,812 | ₩27,353 | -0.63% | 417만 |
|---|
| 2026.03.06 | ₩27,833 | ₩28,760 | ₩27,193 | ₩27,993 | +0.58% | 591.4만 |
|---|
| 2026.03.05 | ₩26,299 | ₩28,474 | ₩26,165 | ₩28,260 | +7.46% | 827.6만 |
|---|
| 2026.03.04 | ₩25,338 | ₩26,379 | ₩25,114 | ₩26,058 | +2.84% | 375.5만 |
|---|
| 2026.03.03 | ₩23,643 | ₩25,665 | ₩23,390 | ₩25,178 | +6.49% | 387만 |
|---|
| 2026.03.02 | ₩23,924 | ₩25,185 | ₩23,750 | ₩24,297 | +1.56% | 510.6만 |
|---|
| 2026.02.27 | ₩23,697 | ₩23,950 | ₩22,999 | ₩23,230 | -1.97% | 385.5만 |
|---|
| 2026.02.26 | ₩23,190 | ₩24,657 | ₩23,190 | ₩24,657 | +6.33% | 494.7만 |
|---|
| 2026.02.25 | ₩22,176 | ₩23,230 | ₩21,242 | ₩23,003 | +3.73% | 469.9만 |
|---|
| 2026.02.24 | ₩21,615 | ₩23,390 | ₩21,095 | ₩22,296 | +3.15% | 778.2만 |
|---|
| 2026.02.23 | ₩22,776 | ₩22,790 | ₩20,721 | ₩21,188 | -6.97% | 942.1만 |
|---|
| 2026.02.20 | ₩24,164 | ₩24,928 | ₩22,763 | ₩23,110 | -4.36% | 443만 |
|---|
| 2026.02.19 | ₩24,070 | ₩24,724 | ₩23,884 | ₩24,204 | +0.55% | 273.7만 |
|---|
| 2026.02.18 | ₩24,417 | ₩24,651 | ₩23,610 | ₩24,311 | -0.44% | 479.1만 |
|---|
| 2026.02.17 | ₩24,231 | ₩24,778 | ₩22,589 | ₩23,710 | -2.15% | 756.9만 |
|---|
| 2026.02.13 | ₩25,098 | ₩26,485 | ₩24,684 | ₩24,818 | -1.12% | 654.5만 |
|---|
| 2026.02.12 | ₩27,606 | ₩27,993 | ₩24,324 | ₩24,698 | -10.54% | 1054.9만 |
|---|
| 2026.02.11 | ₩29,368 | ₩29,481 | ₩26,018 | ₩27,139 | -7.59% | 1215.6만 |
|---|
| 2026.02.10 | ₩26,512 | ₩28,407 | ₩26,365 | ₩28,180 | +6.29% | 1149.2만 |
|---|
| 2026.02.09 | ₩25,378 | ₩26,512 | ₩24,751 | ₩26,272 | +3.52% | 551.9만 |
|---|
| 2026.02.06 | ₩25,792 | ₩26,672 | ₩24,778 | ₩25,538 | -0.98% | 429.8만 |
|---|
| 2026.02.05 | ₩27,339 | ₩27,500 | ₩24,904 | ₩25,151 | -8.00% | 372만 |
|---|
| 2026.02.04 | ₩26,299 | ₩27,740 | ₩25,231 | ₩27,673 | +5.23% | 383.9만 |
|---|
| 2026.02.03 | ₩28,901 | ₩29,181 | ₩26,512 | ₩26,886 | -6.97% | 369.6만 |
|---|
| 2026.02.02 | ₩29,728 | ₩31,262 | ₩29,207 | ₩30,101 | +1.26% | 374.2만 |
|---|
| 2026.01.30 | ₩29,754 | ₩30,822 | ₩29,401 | ₩29,634 | -0.40% | 269.3만 |
|---|
| 2026.01.29 | ₩34,691 | ₩34,691 | ₩29,554 | ₩29,781 | -14.15% | 696.3만 |
|---|
| 2026.01.28 | ₩34,304 | ₩35,065 | ₩33,837 | ₩34,331 | +0.08% | 165.4만 |
|---|
| 2026.01.27 | ₩35,012 | ₩35,012 | ₩33,130 | ₩33,917 | -3.12% | 189만 |
|---|
| 2026.01.26 | ₩34,411 | ₩35,132 | ₩34,158 | ₩34,384 | -0.08% | 196.6만 |
|---|
| 2026.01.23 | ₩35,292 | ₩35,665 | ₩33,984 | ₩34,184 | -3.14% | 201만 |
|---|
| 2026.01.22 | ₩34,024 | ₩35,332 | ₩34,024 | ₩35,278 | +3.69% | 267.4만 |
|---|
| 2026.01.21 | ₩32,436 | ₩34,024 | ₩32,270 | ₩33,691 | +3.87% | 450.8만 |
|---|
| 2026.01.20 | ₩30,809 | ₩32,650 | ₩30,688 | ₩32,303 | +4.85% | 337.8만 |
|---|
| 2026.01.16 | ₩34,718 | ₩34,718 | ₩31,676 | ₩31,783 | -8.46% | 447.1만 |
|---|
| 2026.01.15 | ₩35,479 | ₩35,732 | ₩33,717 | ₩34,158 | -3.72% | 238.6만 |
|---|
| 2026.01.14 | ₩36,052 | ₩36,199 | ₩34,945 | ₩35,425 | -1.74% | 206만 |
|---|
| 2026.01.13 | ₩38,227 | ₩38,227 | ₩36,159 | ₩36,226 | -5.24% | 301.3만 |
|---|
| 2026.01.12 | ₩37,733 | ₩38,160 | ₩36,693 | ₩37,947 | +0.57% | 293만 |
|---|
| 2026.01.09 | ₩37,480 | ₩38,227 | ₩36,372 | ₩38,134 | +1.74% | 263.6만 |
|---|
| 2026.01.08 | ₩39,214 | ₩39,548 | ₩36,946 | ₩37,413 | -4.59% | 423.3만 |
|---|
| 2026.01.07 | ₩38,961 | ₩40,108 | ₩37,987 | ₩39,668 | +1.82% | 529.8만 |
|---|
| 2026.01.06 | ₩38,694 | ₩39,441 | ₩37,960 | ₩38,747 | +0.14% | 610.8만 |
|---|
| 2026.01.05 | ₩38,681 | ₩39,762 | ₩37,186 | ₩38,814 | +0.34% | 782.8만 |
|---|
| 2026.01.02 | ₩43,391 | ₩43,684 | ₩38,881 | ₩39,121 | -9.84% | 493만 |
|---|
| 2025.12.31 | ₩43,364 | ₩43,938 | ₩43,017 | ₩43,324 | -0.09% | 135.2만 |
|---|
| 2025.12.30 | ₩43,244 | ₩44,071 | ₩43,031 | ₩43,564 | +0.74% | 106.5만 |
|---|
| 2025.12.29 | ₩43,284 | ₩43,898 | ₩42,804 | ₩43,484 | +0.46% | 112.9만 |
|---|
| 2025.12.26 | ₩43,364 | ₩43,498 | ₩42,750 | ₩43,484 | +0.28% | 72만 |
|---|
| 2025.12.24 | ₩43,257 | ₩43,344 | ₩42,537 | ₩43,217 | -0.09% | 48.1만 |
|---|
| 2025.12.23 | ₩43,965 | ₩44,271 | ₩42,377 | ₩43,351 | -1.40% | 150.3만 |
|---|
| 2025.12.22 | ₩42,537 | ₩44,505 | ₩42,030 | ₩44,378 | +4.33% | 308.3만 |
|---|
| 2025.12.19 | ₩42,030 | ₩43,004 | ₩41,936 | ₩42,630 | +1.43% | 349.5만 |
|---|
| 2025.12.18 | ₩40,389 | ₩42,230 | ₩40,329 | ₩42,043 | +4.10% | 336.6만 |
|---|
| 2025.12.17 | ₩39,014 | ₩40,976 | ₩38,854 | ₩40,015 | +2.56% | 438.4만 |
|---|
| 2025.12.16 | ₩38,174 | ₩39,295 | ₩38,094 | ₩39,255 | +2.83% | 213.4만 |
|---|
| 2025.12.15 | ₩40,495 | ₩40,495 | ₩38,414 | ₩38,494 | -4.94% | 278.3만 |
|---|
| 2025.12.12 | ₩39,988 | ₩40,215 | ₩39,255 | ₩39,815 | -0.43% | 228만 |
|---|
| 2025.12.11 | ₩39,214 | ₩41,069 | ₩39,214 | ₩40,229 | +2.59% | 199.3만 |
|---|
| 2025.12.10 | ₩39,628 | ₩40,669 | ₩38,948 | ₩39,335 | -0.74% | 210.4만 |
|---|
| 2025.12.09 | ₩39,588 | ₩40,075 | ₩38,427 | ₩39,255 | -0.84% | 230.1만 |
|---|
| 2025.12.08 | ₩40,028 | ₩41,336 | ₩39,942 | ₩40,629 | +1.50% | 346.8만 |
|---|
| 2025.12.05 | ₩39,988 | ₩40,936 | ₩39,201 | ₩39,348 | -1.60% | 193.4만 |
|---|
| 2025.12.04 | ₩39,014 | ₩40,028 | ₩38,734 | ₩40,002 | +2.53% | 149.7만 |
|---|
| 2025.12.03 | ₩38,200 | ₩38,985 | ₩37,720 | ₩38,774 | +1.50% | 132.1만 |
|---|
| 2025.12.02 | ₩38,094 | ₩38,545 | ₩37,573 | ₩38,307 | +0.56% | 311.2만 |
|---|
| 2025.12.01 | ₩37,200 | ₩38,367 | ₩36,986 | ₩37,573 | +1.00% | 126.9만 |
|---|
| 2025.11.28 | ₩38,027 | ₩38,547 | ₩37,894 | ₩38,107 | +0.21% | 45.9만 |
|---|
| 2025.11.26 | ₩37,974 | ₩38,467 | ₩37,520 | ₩37,880 | -0.25% | 92.5만 |
|---|
| 2025.11.25 | ₩37,360 | ₩38,574 | ₩37,040 | ₩38,027 | +1.79% | 141.7만 |
|---|
| 2025.11.24 | ₩37,213 | ₩37,627 | ₩36,559 | ₩37,026 | -0.50% | 223.2만 |
|---|
| 2025.11.21 | ₩35,939 | ₩37,326 | ₩34,971 | ₩36,879 | +2.62% | 181.8만 |
|---|
| 2025.11.20 | ₩37,320 | ₩37,934 | ₩35,785 | ₩35,905 | -3.79% | 204.4만 |
|---|
| 2025.11.19 | ₩36,533 | ₩37,156 | ₩35,692 | ₩36,746 | +0.58% | 191.3만 |
|---|
| 2025.11.18 | ₩36,052 | ₩36,813 | ₩35,532 | ₩36,533 | +1.33% | 251.9만 |
|---|
| 2025.11.17 | ₩38,187 | ₩38,187 | ₩35,946 | ₩36,226 | -5.14% | 380.7만 |
|---|
| 2025.11.14 | ₩37,093 | ₩38,645 | ₩36,936 | ₩38,174 | +2.91% | 136만 |
|---|
| 2025.11.13 | ₩38,734 | ₩39,114 | ₩37,153 | ₩38,000 | -1.89% | 256.9만 |
|---|
| 2025.11.12 | ₩39,321 | ₩39,902 | ₩38,747 | ₩39,134 | -0.48% | 234.6만 |
|---|
| 2025.11.11 | ₩39,495 | ₩40,055 | ₩38,854 | ₩39,348 | -0.37% | 295.5만 |
|---|
| 2025.11.10 | ₩40,896 | ₩40,896 | ₩38,894 | ₩39,255 | -4.01% | 642.1만 |
|---|
| 2025.11.07 | ₩37,346 | ₩40,856 | ₩37,346 | ₩40,722 | +9.04% | 661만 |
|---|
| 2025.11.06 | ₩37,920 | ₩38,441 | ₩34,264 | ₩38,427 | +1.34% | 1184.2만 |
|---|
| 2025.11.05 | ₩34,851 | ₩36,186 | ₩34,244 | ₩35,865 | +2.91% | 564.6만 |
|---|
| 2025.11.04 | ₩34,878 | ₩34,971 | ₩33,677 | ₩34,691 | -0.54% | 497.9만 |
|---|
| 2025.11.03 | ₩34,878 | ₩35,452 | ₩33,891 | ₩35,398 | +1.49% | 285.9만 |
|---|
| 2025.10.31 | ₩34,011 | ₩34,811 | ₩33,784 | ₩34,691 | +2.00% | 174.3만 |
|---|
| 2025.10.30 | ₩33,517 | ₩34,404 | ₩32,990 | ₩33,851 | +1.00% | 211.7만 |
|---|
| 2025.10.29 | ₩33,997 | ₩34,411 | ₩33,357 | ₩33,877 | -0.35% | 169.7만 |
|---|
| 2025.10.28 | ₩34,705 | ₩35,038 | ₩34,310 | ₩34,438 | -0.77% | 158.1만 |
|---|
| 2025.10.27 | ₩35,825 | ₩35,959 | ₩34,705 | ₩34,891 | -2.61% | 143.6만 |
|---|
| 2025.10.24 | ₩35,612 | ₩35,959 | ₩35,012 | ₩35,038 | -1.61% | 210.8만 |
|---|
| 2025.10.23 | ₩34,798 | ₩35,305 | ₩34,611 | ₩34,891 | +0.27% | 208.4만 |
|---|
| 2025.10.22 | ₩35,201 | ₩35,345 | ₩33,871 | ₩35,118 | -0.24% | 364.7만 |
|---|
| 2025.10.21 | ₩32,556 | ₩34,998 | ₩32,543 | ₩34,958 | +7.38% | 390만 |
|---|
| 2025.10.20 | ₩32,023 | ₩32,610 | ₩31,943 | ₩32,463 | +1.37% | 186.3만 |
|---|
| 2025.10.17 | ₩31,502 | ₩31,929 | ₩31,276 | ₩31,649 | +0.47% | 175.2만 |
|---|
| 2025.10.16 | ₩32,343 | ₩32,890 | ₩31,329 | ₩31,702 | -1.98% | 304.4만 |
|---|
| 2025.10.15 | ₩33,103 | ₩33,290 | ₩31,789 | ₩32,049 | -3.18% | 149.7만 |
|---|
| 2025.10.14 | ₩31,809 | ₩32,903 | ₩31,502 | ₩32,610 | +2.52% | 270.5만 |
|---|
| 2025.10.13 | ₩33,270 | ₩33,270 | ₩31,969 | ₩32,677 | -1.78% | 222만 |
|---|
| 2025.10.10 | ₩34,171 | ₩34,591 | ₩32,330 | ₩32,583 | -4.65% | 379.8만 |
|---|