시장 데이터를 불러오는 중
전체 종목
키이우스타 그룹 과거 주가
Kyivstar Group Ltd. - Common Shares · KYIV · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyivstar Group Ltd. - Common Shares · KYIV · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,308 | ₩16,335 | ₩16,094 | ₩16,214 | -0.58% | 22.5만 |
| 2026.10.08 | ₩16,750 | ₩16,750 | ₩16,241 | ₩16,348 | -2.40% | 26.2만 |
| 2026.10.07 | ₩16,670 | ₩16,898 | ₩16,603 | ₩16,764 | +0.56% | 18.3만 |
| 2026.10.06 | ₩16,951 | ₩17,018 | ₩16,804 | ₩16,871 | -0.47% | 21.6만 |
| 2026.10.05 | ₩16,764 | ₩17,005 | ₩16,509 | ₩16,844 | +0.48% | 35.7만 |
| 2026.10.02 | ₩16,844 | ₩16,924 | ₩16,409 | ₩16,764 | -0.48% | 48.7만 |
| 2026.10.01 | ₩16,496 | ₩16,750 | ₩16,402 | ₩16,630 | +0.81% | 64.4만 |
| 2026.09.30 | ₩17,085 | ₩17,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,536 |
| -3.22% |
| 50.7만 |
| 2026.09.29 | ₩17,166 | ₩17,333 | ₩16,844 | ₩17,112 | -0.31% | 40.8만 |
|---|
| 2026.09.28 | ₩17,420 | ₩17,447 | ₩16,911 | ₩17,099 | -1.85% | 59.7만 |
|---|
| 2026.09.25 | ₩17,862 | ₩18,037 | ₩17,447 | ₩17,487 | -2.10% | 34.2만 |
|---|
| 2026.09.24 | ₩17,273 | ₩17,829 | ₩17,273 | ₩17,688 | +2.40% | 31.8만 |
|---|
| 2026.09.23 | ₩17,420 | ₩17,668 | ₩17,286 | ₩17,447 | +0.15% | 19.1만 |
|---|
| 2026.09.22 | ₩18,010 | ₩18,037 | ₩17,460 | ₩17,474 | -2.98% | 37.8만 |
|---|
| 2026.09.21 | ₩17,568 | ₩18,050 | ₩17,353 | ₩17,970 | +2.29% | 23.7만 |
|---|
| 2026.09.18 | ₩17,822 | ₩17,869 | ₩17,230 | ₩17,467 | -1.99% | 40.7만 |
|---|
| 2026.09.17 | ₩17,956 | ₩17,956 | ₩17,635 | ₩17,795 | -0.90% | 28.2만 |
|---|
| 2026.09.16 | ₩17,983 | ₩18,023 | ₩17,474 | ₩17,648 | -1.86% | 19.2만 |
|---|
| 2026.09.15 | ₩18,305 | ₩18,331 | ₩17,715 | ₩17,755 | -3.00% | 23.7만 |
|---|
| 2026.09.14 | ₩18,090 | ₩18,707 | ₩18,077 | ₩18,305 | +1.19% | 31.1만 |
|---|
| 2026.09.11 | ₩18,774 | ₩18,774 | ₩18,171 | ₩18,238 | -2.86% | 36만 |
|---|
| 2026.09.10 | ₩18,090 | ₩18,988 | ₩18,050 | ₩18,586 | +2.74% | 33.7만 |
|---|
| 2026.09.09 | ₩18,827 | ₩18,867 | ₩18,358 | ₩18,385 | -2.35% | 38.2만 |
|---|
| 2026.09.08 | ₩18,948 | ₩19,055 | ₩18,733 | ₩18,908 | -0.21% | 34.7만 |
|---|
| 2026.09.04 | ₩19,082 | ₩19,216 | ₩18,626 | ₩18,908 | -0.91% | 42.3만 |
|---|
| 2026.09.03 | ₩18,358 | ₩19,229 | ₩18,345 | ₩19,122 | +4.16% | 77.9만 |
|---|
| 2026.09.02 | ₩17,568 | ₩18,358 | ₩17,527 | ₩18,211 | +3.66% | 64.7만 |
|---|
| 2026.09.01 | ₩17,728 | ₩17,862 | ₩17,367 | ₩17,527 | -1.13% | 86.3만 |
|---|
| 2026.08.31 | ₩17,956 | ₩18,157 | ₩17,775 | ₩17,970 | +0.07% | 35만 |
|---|
| 2026.08.28 | ₩18,211 | ₩18,405 | ₩17,996 | ₩18,010 | -1.10% | 24.7만 |
|---|
| 2026.08.27 | ₩18,238 | ₩18,365 | ₩17,956 | ₩18,184 | -0.29% | 31.6만 |
|---|
| 2026.08.26 | ₩18,599 | ₩18,760 | ₩17,943 | ₩18,238 | -1.95% | 56.5만 |
|---|
| 2026.08.25 | ₩18,090 | ₩18,653 | ₩18,023 | ₩18,599 | +2.81% | 32.1만 |
|---|
| 2026.08.24 | ₩17,621 | ₩18,090 | ₩17,621 | ₩17,916 | +1.67% | 24.5만 |
|---|
| 2026.08.21 | ₩17,353 | ₩17,775 | ₩17,313 | ₩17,755 | +2.32% | 23.7만 |
|---|
| 2026.08.20 | ₩17,099 | ₩17,219 | ₩16,958 | ₩17,179 | +0.47% | 23.7만 |
|---|
| 2026.08.19 | ₩17,393 | ₩17,487 | ₩17,192 | ₩17,233 | -0.92% | 18.3만 |
|---|
| 2026.08.18 | ₩17,340 | ₩17,554 | ₩17,273 | ₩17,286 | -0.31% | 22.8만 |
|---|
| 2026.08.17 | ₩17,675 | ₩17,702 | ₩17,434 | ₩17,581 | -0.53% | 14.8만 |
|---|
| 2026.08.14 | ₩17,702 | ₩17,795 | ₩17,608 | ₩17,742 | +0.23% | 15.5만 |
|---|
| 2026.08.13 | ₩17,929 | ₩17,996 | ₩17,521 | ₩17,648 | -1.57% | 21.5만 |
|---|
| 2026.08.12 | ₩17,755 | ₩17,936 | ₩17,572 | ₩17,822 | +0.38% | 22.1만 |
|---|
| 2026.08.11 | ₩17,728 | ₩17,862 | ₩17,313 | ₩17,554 | -0.98% | 29.5만 |
|---|
| 2026.08.10 | ₩17,822 | ₩17,903 | ₩17,594 | ₩17,661 | -0.90% | 20.6만 |
|---|
| 2026.08.07 | ₩17,916 | ₩18,251 | ₩17,849 | ₩17,929 | +0.07% | 21.6만 |
|---|
| 2026.08.06 | ₩17,822 | ₩18,278 | ₩17,635 | ₩17,916 | +0.53% | 49.4만 |
|---|
| 2026.08.05 | ₩18,171 | ₩18,372 | ₩17,715 | ₩17,715 | -2.51% | 50만 |
|---|
| 2026.08.04 | ₩18,425 | ₩18,559 | ₩18,077 | ₩18,465 | +0.22% | 46.1만 |
|---|
| 2026.08.03 | ₩18,398 | ₩18,599 | ₩18,063 | ₩18,331 | -0.36% | 42.1만 |
|---|
| 2026.07.31 | ₩18,653 | ₩19,042 | ₩17,983 | ₩18,171 | -2.59% | 144.5만 |
|---|
| 2026.07.30 | ₩17,715 | ₩18,894 | ₩17,715 | ₩18,787 | +6.05% | 65.7만 |
|---|
| 2026.07.29 | ₩18,171 | ₩18,452 | ₩17,393 | ₩17,581 | -3.24% | 58.4만 |
|---|
| 2026.07.28 | ₩18,171 | ₩18,506 | ₩17,936 | ₩18,171 | 0.00% | 41.8만 |
|---|
| 2026.07.27 | ₩18,358 | ₩18,613 | ₩17,996 | ₩18,298 | -0.33% | 22.5만 |
|---|
| 2026.07.24 | ₩18,398 | ₩18,613 | ₩17,883 | ₩17,956 | -2.40% | 26.8만 |
|---|
| 2026.07.23 | ₩18,425 | ₩18,519 | ₩18,090 | ₩18,291 | -0.73% | 45.2만 |
|---|
| 2026.07.22 | ₩19,122 | ₩19,251 | ₩18,519 | ₩18,613 | -2.66% | 27.5만 |
|---|
| 2026.07.21 | ₩18,599 | ₩19,256 | ₩18,579 | ₩19,055 | +2.45% | 26.5만 |
|---|
| 2026.07.20 | ₩19,042 | ₩19,202 | ₩18,465 | ₩18,492 | -2.89% | 48.9만 |
|---|
| 2026.07.17 | ₩19,162 | ₩19,564 | ₩18,921 | ₩19,042 | -0.63% | 31만 |
|---|
| 2026.07.16 | ₩20,275 | ₩20,275 | ₩19,243 | ₩19,377 | -4.43% | 72.8만 |
|---|
| 2026.07.15 | ₩20,248 | ₩20,547 | ₩20,194 | ₩20,208 | -0.20% | 32.8만 |
|---|
| 2026.07.14 | ₩20,409 | ₩20,770 | ₩20,194 | ₩20,248 | -0.79% | 36.1만 |
|---|
| 2026.07.13 | ₩20,502 | ₩20,663 | ₩20,067 | ₩20,208 | -1.44% | 43만 |
|---|
| 2026.07.10 | ₩20,891 | ₩20,918 | ₩20,435 | ₩20,476 | -1.99% | 27.8만 |
|---|
| 2026.07.09 | ₩21,079 | ₩21,079 | ₩20,556 | ₩20,583 | -2.35% | 31.4만 |
|---|
| 2026.07.08 | ₩20,596 | ₩21,168 | ₩20,556 | ₩20,864 | +1.30% | 38.4만 |
|---|
| 2026.07.07 | ₩21,574 | ₩21,840 | ₩20,971 | ₩20,998 | -2.67% | 79.2만 |
|---|
| 2026.07.06 | ₩21,213 | ₩22,177 | ₩20,878 | ₩21,628 | +1.96% | 173.1만 |
|---|
| 2026.07.02 | ₩21,574 | ₩21,608 | ₩20,476 | ₩21,012 | -2.61% | 149.1만 |
|---|
| 2026.07.01 | ₩21,440 | ₩21,521 | ₩20,744 | ₩21,320 | -0.56% | 165.1만 |
|---|
| 2026.06.30 | ₩20,744 | ₩21,722 | ₩20,698 | ₩21,668 | +4.46% | 127.8만 |
|---|
| 2026.06.29 | ₩19,836 | ₩20,904 | ₩19,698 | ₩20,623 | +3.97% | 66.2만 |
|---|
| 2026.06.26 | ₩20,033 | ₩20,690 | ₩19,752 | ₩19,765 | -1.34% | 129.1만 |
|---|
| 2026.06.25 | ₩19,444 | ₩20,100 | ₩19,189 | ₩20,073 | +3.24% | 77.7만 |
|---|
| 2026.06.24 | ₩19,162 | ₩19,551 | ₩19,028 | ₩19,457 | +1.54% | 102.3만 |
|---|
| 2026.06.23 | ₩18,492 | ₩19,645 | ₩18,452 | ₩19,403 | +4.93% | 76.1만 |
|---|
| 2026.06.22 | ₩18,975 | ₩19,121 | ₩18,693 | ₩18,787 | -0.99% | 80.1만 |
|---|
| 2026.06.18 | ₩18,760 | ₩19,001 | ₩18,680 | ₩18,975 | +1.14% | 71.9만 |
|---|
| 2026.06.17 | ₩18,760 | ₩19,062 | ₩18,512 | ₩18,626 | -0.71% | 38.7만 |
|---|
| 2026.06.16 | ₩18,760 | ₩19,055 | ₩18,439 | ₩18,733 | -0.14% | 61.2만 |
|---|
| 2026.06.15 | ₩18,760 | ₩19,283 | ₩18,412 | ₩18,425 | -1.79% | 72.6만 |
|---|
| 2026.06.12 | ₩18,358 | ₩18,465 | ₩18,238 | ₩18,264 | -0.51% | 15만 |
|---|
| 2026.06.11 | ₩17,849 | ₩18,747 | ₩17,769 | ₩18,412 | +3.15% | 39.9만 |
|---|
| 2026.06.10 | ₩18,050 | ₩18,306 | ₩17,822 | ₩17,822 | -1.26% | 19.2만 |
|---|
| 2026.06.09 | ₩18,224 | ₩18,613 | ₩17,769 | ₩18,238 | +0.07% | 49만 |
|---|
| 2026.06.08 | ₩18,197 | ₩18,546 | ₩17,983 | ₩18,224 | +0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩18,626 | ₩18,827 | ₩18,184 | ₩18,398 | -1.22% | 40.9만 |
|---|
| 2026.06.04 | ₩18,251 | ₩18,807 | ₩18,104 | ₩18,680 | +2.35% | 24.6만 |
|---|
| 2026.06.03 | ₩19,229 | ₩19,229 | ₩18,224 | ₩18,465 | -3.97% | 69.1만 |
|---|
| 2026.06.02 | ₩18,841 | ₩19,229 | ₩18,687 | ₩19,229 | +2.06% | 48.8만 |
|---|
| 2026.06.01 | ₩19,068 | ₩19,310 | ₩18,961 | ₩19,149 | +0.42% | 71.4만 |
|---|
| 2026.05.29 | ₩19,135 | ₩19,243 | ₩18,941 | ₩19,135 | 0.00% | 31.5만 |
|---|
| 2026.05.28 | ₩19,296 | ₩19,698 | ₩19,082 | ₩19,229 | -0.35% | 34.7만 |
|---|
| 2026.05.27 | ₩19,511 | ₩19,698 | ₩19,269 | ₩19,296 | -1.10% | 36.3만 |
|---|
| 2026.05.26 | ₩18,760 | ₩19,604 | ₩18,693 | ₩19,444 | +3.64% | 82.5만 |
|---|
| 2026.05.22 | ₩18,760 | ₩19,095 | ₩18,760 | ₩19,028 | +1.43% | 72.7만 |
|---|
| 2026.05.21 | ₩18,774 | ₩19,135 | ₩18,291 | ₩18,760 | -0.07% | 97.1만 |
|---|
| 2026.05.20 | ₩18,171 | ₩18,908 | ₩17,956 | ₩18,827 | +3.61% | 112.7만 |
|---|
| 2026.05.19 | ₩17,782 | ₩18,191 | ₩17,661 | ₩17,983 | +1.13% | 31만 |
|---|
| 2026.05.18 | ₩17,876 | ₩18,090 | ₩17,664 | ₩18,050 | +0.97% | 42.7만 |
|---|
| 2026.05.15 | ₩17,956 | ₩18,144 | ₩17,745 | ₩17,809 | -0.82% | 63만 |
|---|
| 2026.05.14 | ₩19,135 | ₩19,162 | ₩18,063 | ₩18,372 | -3.99% | 79.4만 |
|---|
| 2026.05.13 | ₩18,961 | ₩19,819 | ₩18,492 | ₩19,497 | +2.83% | 143.4만 |
|---|
| 2026.05.12 | ₩18,439 | ₩18,934 | ₩18,331 | ₩18,720 | +1.53% | 101.5만 |
|---|
| 2026.05.11 | ₩18,358 | ₩19,162 | ₩18,097 | ₩18,653 | +1.61% | 160.7만 |
|---|
| 2026.05.08 | ₩16,924 | ₩18,077 | ₩16,871 | ₩17,809 | +5.23% | 137.6만 |
|---|
| 2026.05.07 | ₩17,018 | ₩17,541 | ₩16,764 | ₩16,898 | -0.71% | 56.4만 |
|---|
| 2026.05.06 | ₩17,045 | ₩17,273 | ₩16,804 | ₩17,032 | -0.08% | 48.6만 |
|---|
| 2026.05.05 | ₩16,670 | ₩16,978 | ₩16,482 | ₩16,710 | +0.24% | 39만 |
|---|
| 2026.05.04 | ₩16,449 | ₩17,058 | ₩16,261 | ₩16,603 | +0.94% | 79.1만 |
|---|
| 2026.05.01 | ₩16,067 | ₩16,549 | ₩16,067 | ₩16,469 | +2.50% | 20.9만 |
|---|
| 2026.04.30 | ₩15,718 | ₩16,335 | ₩15,571 | ₩15,933 | +1.36% | 26.2만 |
|---|
| 2026.04.29 | ₩15,558 | ₩15,882 | ₩14,941 | ₩15,692 | +0.86% | 71.1만 |
|---|
| 2026.04.28 | ₩15,276 | ₩15,584 | ₩15,150 | ₩15,558 | +1.84% | 36.6만 |
|---|
| 2026.04.27 | ₩15,705 | ₩15,705 | ₩15,410 | ₩15,450 | -1.62% | 24.1만 |
|---|
| 2026.04.24 | ₩15,625 | ₩15,826 | ₩15,544 | ₩15,705 | +0.51% | 21.7만 |
|---|
| 2026.04.23 | ₩15,812 | ₩15,933 | ₩15,276 | ₩15,424 | -2.46% | 56.8만 |
|---|
| 2026.04.22 | ₩16,187 | ₩16,415 | ₩15,772 | ₩15,933 | -1.57% | 40.3만 |
|---|
| 2026.04.21 | ₩16,254 | ₩16,422 | ₩15,986 | ₩16,053 | -1.24% | 47.7만 |
|---|
| 2026.04.20 | ₩16,254 | ₩16,556 | ₩16,174 | ₩16,254 | 0.00% | 33.1만 |
|---|
| 2026.04.17 | ₩16,053 | ₩16,643 | ₩15,953 | ₩16,402 | +2.17% | 74.6만 |
|---|
| 2026.04.16 | ₩15,879 | ₩16,033 | ₩15,705 | ₩15,852 | -0.17% | 30.9만 |
|---|
| 2026.04.15 | ₩15,866 | ₩16,080 | ₩15,745 | ₩15,879 | +0.08% | 34.7만 |
|---|
| 2026.04.14 | ₩15,745 | ₩15,899 | ₩15,598 | ₩15,839 | +0.60% | 42만 |
|---|
| 2026.04.13 | ₩15,142 | ₩15,611 | ₩15,008 | ₩15,544 | +2.65% | 62.5만 |
|---|
| 2026.04.10 | ₩15,906 | ₩16,281 | ₩15,156 | ₩15,437 | -2.95% | 155만 |
|---|
| 2026.04.09 | ₩14,151 | ₩14,673 | ₩14,010 | ₩14,606 | +3.22% | 67만 |
|---|
| 2026.04.08 | ₩14,526 | ₩14,740 | ₩13,997 | ₩14,151 | -2.58% | 68.2만 |
|---|
| 2026.04.07 | ₩13,668 | ₩13,789 | ₩13,333 | ₩13,735 | +0.49% | 37.2만 |
|---|
| 2026.04.06 | ₩13,641 | ₩13,796 | ₩13,494 | ₩13,789 | +1.08% | 32.5만 |
|---|
| 2026.04.02 | ₩13,186 | ₩13,775 | ₩13,012 | ₩13,641 | +3.46% | 49.4만 |
|---|
| 2026.04.01 | ₩13,601 | ₩13,749 | ₩13,427 | ₩13,628 | +0.20% | 89.6만 |
|---|
| 2026.03.31 | ₩12,677 | ₩13,722 | ₩12,677 | ₩13,561 | +6.98% | 137.1만 |
|---|
| 2026.03.30 | ₩13,561 | ₩13,595 | ₩12,449 | ₩12,502 | -7.81% | 191.9만 |
|---|
| 2026.03.27 | ₩13,849 | ₩13,950 | ₩13,454 | ₩13,467 | -2.76% | 62.5만 |
|---|
| 2026.03.26 | ₩14,097 | ₩14,405 | ₩13,561 | ₩13,682 | -2.95% | 53.2만 |
|---|
| 2026.03.25 | ₩14,110 | ₩14,660 | ₩14,110 | ₩14,271 | +1.14% | 99.6만 |
|---|
| 2026.03.24 | ₩13,950 | ₩14,271 | ₩13,641 | ₩14,057 | +0.77% | 43.2만 |
|---|
| 2026.03.23 | ₩13,534 | ₩14,084 | ₩13,428 | ₩14,057 | +3.86% | 99.6만 |
|---|
| 2026.03.20 | ₩13,534 | ₩13,742 | ₩13,387 | ₩13,534 | 0.00% | 82.5만 |
|---|
| 2026.03.19 | ₩14,110 | ₩14,110 | ₩13,561 | ₩13,668 | -3.13% | 105.4만 |
|---|
| 2026.03.18 | ₩14,097 | ₩14,445 | ₩13,816 | ₩14,365 | +1.90% | 99.9만 |
|---|
| 2026.03.17 | ₩14,311 | ₩14,526 | ₩14,057 | ₩14,271 | -0.28% | 60만 |
|---|
| 2026.03.16 | ₩13,869 | ₩14,323 | ₩13,577 | ₩14,231 | +2.61% | 223.2만 |
|---|
| 2026.03.13 | ₩14,566 | ₩15,893 | ₩14,546 | ₩14,834 | +1.84% | 249.9만 |
|---|
| 2026.03.12 | ₩14,559 | ₩14,727 | ₩13,601 | ₩13,668 | -6.12% | 379.7만 |
|---|
| 2026.03.11 | ₩15,960 | ₩16,067 | ₩15,477 | ₩15,638 | -2.02% | 46.4만 |
|---|
| 2026.03.10 | ₩15,946 | ₩16,187 | ₩15,578 | ₩16,027 | +0.50% | 39.6만 |
|---|
| 2026.03.09 | ₩15,772 | ₩15,859 | ₩15,484 | ₩15,772 | 0.00% | 43.1만 |
|---|
| 2026.03.06 | ₩15,544 | ₩16,053 | ₩15,544 | ₩15,919 | +2.41% | 51.7만 |
|---|
| 2026.03.05 | ₩15,852 | ₩16,388 | ₩15,852 | ₩15,893 | +0.25% | 51.6만 |
|---|
| 2026.03.04 | ₩15,946 | ₩16,576 | ₩15,946 | ₩16,455 | +3.19% | 30.7만 |
|---|
| 2026.03.03 | ₩15,933 | ₩16,321 | ₩15,665 | ₩15,946 | +0.08% | 49.6만 |
|---|
| 2026.03.02 | ₩15,651 | ₩16,549 | ₩15,236 | ₩16,549 | +5.74% | 44.2만 |
|---|
| 2026.02.27 | ₩15,906 | ₩16,013 | ₩15,611 | ₩15,839 | -0.42% | 57.7만 |
|---|
| 2026.02.26 | ₩16,147 | ₩16,173 | ₩15,638 | ₩15,826 | -1.99% | 36.9만 |
|---|
| 2026.02.25 | ₩16,080 | ₩16,415 | ₩15,832 | ₩16,094 | +0.08% | 59.8만 |
|---|
| 2026.02.24 | ₩16,053 | ₩16,080 | ₩15,665 | ₩15,665 | -2.42% | 44만 |
|---|
| 2026.02.23 | ₩15,879 | ₩16,027 | ₩15,209 | ₩15,986 | +0.68% | 116.4만 |
|---|
| 2026.02.20 | ₩17,099 | ₩17,340 | ₩15,785 | ₩15,986 | -6.50% | 114.3만 |
|---|
| 2026.02.19 | ₩17,380 | ₩17,889 | ₩17,045 | ₩17,273 | -0.62% | 68.6만 |
|---|
| 2026.02.18 | ₩17,018 | ₩17,554 | ₩16,871 | ₩17,447 | +2.52% | 66.9만 |
|---|
| 2026.02.17 | ₩17,219 | ₩17,447 | ₩16,965 | ₩16,965 | -1.48% | 37만 |
|---|
| 2026.02.13 | ₩16,924 | ₩17,507 | ₩16,911 | ₩17,179 | +1.50% | 30.2만 |
|---|
| 2026.02.12 | ₩17,273 | ₩17,568 | ₩16,938 | ₩16,938 | -1.94% | 47.8만 |
|---|
| 2026.02.11 | ₩17,219 | ₩17,728 | ₩17,072 | ₩17,166 | -0.31% | 109만 |
|---|
| 2026.02.10 | ₩16,321 | ₩16,871 | ₩16,321 | ₩16,482 | +0.99% | 42.9만 |
|---|
| 2026.02.09 | ₩16,415 | ₩16,884 | ₩16,335 | ₩16,415 | 0.00% | 77.6만 |
|---|
| 2026.02.06 | ₩15,906 | ₩16,496 | ₩15,722 | ₩16,442 | +3.37% | 68.9만 |
|---|
| 2026.02.05 | ₩15,852 | ₩16,031 | ₩15,665 | ₩15,852 | 0.00% | 65.5만 |
|---|
| 2026.02.04 | ₩15,946 | ₩15,946 | ₩15,343 | ₩15,879 | -0.42% | 91만 |
|---|
| 2026.02.03 | ₩15,759 | ₩15,933 | ₩15,631 | ₩15,852 | +0.60% | 74.8만 |
|---|
| 2026.02.02 | ₩15,236 | ₩15,826 | ₩15,236 | ₩15,424 | +1.23% | 112.1만 |
|---|
| 2026.01.30 | ₩14,727 | ₩15,276 | ₩14,620 | ₩15,209 | +3.28% | 713.4만 |
|---|
| 2026.01.29 | ₩16,187 | ₩16,214 | ₩15,504 | ₩16,147 | -0.25% | 129.1만 |
|---|
| 2026.01.28 | ₩16,013 | ₩16,817 | ₩15,410 | ₩16,094 | +0.50% | 191.8만 |
|---|
| 2026.01.27 | ₩16,991 | ₩16,991 | ₩16,536 | ₩16,871 | -0.71% | 27.6만 |
|---|
| 2026.01.26 | ₩17,259 | ₩17,259 | ₩16,616 | ₩16,790 | -2.72% | 39.5만 |
|---|
| 2026.01.23 | ₩17,594 | ₩17,621 | ₩16,228 | ₩16,496 | -6.25% | 91.6만 |
|---|
| 2026.01.22 | ₩17,514 | ₩18,077 | ₩17,099 | ₩17,943 | +2.45% | 72.9만 |
|---|
| 2026.01.21 | ₩16,040 | ₩17,554 | ₩15,986 | ₩17,393 | +8.44% | 105만 |
|---|
| 2026.01.20 | ₩16,368 | ₩16,413 | ₩15,946 | ₩16,040 | -2.01% | 47.8만 |
|---|
| 2026.01.16 | ₩16,589 | ₩16,589 | ₩16,161 | ₩16,268 | -1.94% | 41.9만 |
|---|
| 2026.01.15 | ₩16,362 | ₩16,589 | ₩16,187 | ₩16,241 | -0.74% | 42만 |
|---|
| 2026.01.14 | ₩16,402 | ₩16,777 | ₩15,986 | ₩16,187 | -1.31% | 115.4만 |
|---|
| 2026.01.13 | ₩16,764 | ₩17,018 | ₩16,415 | ₩16,683 | -0.48% | 30.7만 |
|---|
| 2026.01.12 | ₩17,125 | ₩17,347 | ₩16,656 | ₩16,750 | -2.19% | 31.8만 |
|---|
| 2026.01.09 | ₩16,496 | ₩16,911 | ₩16,482 | ₩16,723 | +1.38% | 24.4만 |
|---|
| 2026.01.08 | ₩17,072 | ₩17,072 | ₩16,241 | ₩16,616 | -2.67% | 64.3만 |
|---|
| 2026.01.07 | ₩17,219 | ₩18,090 | ₩17,072 | ₩17,139 | -0.47% | 32.9만 |
|---|
| 2026.01.06 | ₩18,090 | ₩18,090 | ₩16,911 | ₩17,192 | -4.96% | 44.1만 |
|---|
| 2026.01.05 | ₩17,822 | ₩18,157 | ₩17,392 | ₩18,090 | +1.50% | 37.3만 |
|---|
| 2026.01.02 | ₩17,527 | ₩18,010 | ₩17,192 | ₩17,782 | +1.45% | 23.7만 |
|---|
| 2025.12.31 | ₩17,085 | ₩17,420 | ₩16,884 | ₩17,393 | +1.80% | 22.9만 |
|---|
| 2025.12.30 | ₩17,527 | ₩17,742 | ₩17,058 | ₩17,072 | -2.60% | 39.8만 |
|---|
| 2025.12.29 | ₩18,492 | ₩18,492 | ₩17,514 | ₩17,541 | -5.14% | 56만 |
|---|
| 2025.12.26 | ₩18,090 | ₩18,358 | ₩17,688 | ₩18,077 | -0.07% | 54만 |
|---|
| 2025.12.24 | ₩18,318 | ₩18,358 | ₩17,983 | ₩18,077 | -1.32% | 21.7만 |
|---|
| 2025.12.23 | ₩17,635 | ₩18,090 | ₩17,420 | ₩18,010 | +2.13% | 26.3만 |
|---|
| 2025.12.22 | ₩18,398 | ₩18,398 | ₩17,514 | ₩17,568 | -4.52% | 39.3만 |
|---|
| 2025.12.19 | ₩18,197 | ₩18,747 | ₩17,996 | ₩18,224 | +0.15% | 64.2만 |
|---|
| 2025.12.18 | ₩19,698 | ₩19,765 | ₩18,599 | ₩18,613 | -5.51% | 46.5만 |
|---|
| 2025.12.17 | ₩20,221 | ₩20,301 | ₩19,567 | ₩19,886 | -1.66% | 73.1만 |
|---|
| 2025.12.16 | ₩20,167 | ₩20,502 | ₩19,712 | ₩20,234 | +0.33% | 66.6만 |
|---|
| 2025.12.15 | ₩20,315 | ₩20,431 | ₩18,894 | ₩19,792 | -2.57% | 77.6만 |
|---|
| 2025.12.12 | ₩19,980 | ₩20,234 | ₩19,618 | ₩20,114 | +0.67% | 115만 |
|---|
| 2025.12.11 | ₩19,564 | ₩20,020 | ₩19,095 | ₩19,926 | +1.85% | 66.2만 |
|---|
| 2025.12.10 | ₩19,075 | ₩19,564 | ₩19,075 | ₩19,323 | +1.30% | 41.9만 |
|---|
| 2025.12.09 | ₩18,720 | ₩19,310 | ₩18,385 | ₩19,135 | +2.22% | 37.2만 |
|---|
| 2025.12.08 | ₩18,358 | ₩18,914 | ₩18,157 | ₩18,867 | +2.77% | 53.7만 |
|---|
| 2025.12.05 | ₩18,385 | ₩18,841 | ₩18,238 | ₩18,626 | +1.31% | 47.3만 |
|---|
| 2025.12.04 | ₩18,077 | ₩18,693 | ₩17,648 | ₩18,385 | +1.70% | 55만 |
|---|
| 2025.12.03 | ₩18,063 | ₩18,372 | ₩17,420 | ₩18,358 | +1.63% | 72.5만 |
|---|
| 2025.12.02 | ₩18,539 | ₩19,135 | ₩17,728 | ₩18,733 | +1.05% | 61.3만 |
|---|
| 2025.12.01 | ₩18,707 | ₩18,754 | ₩17,836 | ₩18,238 | -2.51% | 59만 |
|---|
| 2025.11.28 | ₩19,162 | ₩20,033 | ₩18,626 | ₩18,988 | -0.91% | 76.1만 |
|---|
| 2025.11.26 | ₩18,814 | ₩19,283 | ₩17,755 | ₩19,162 | +1.85% | 129만 |
|---|
| 2025.11.25 | ₩19,390 | ₩19,832 | ₩17,608 | ₩19,444 | +0.28% | 192.4만 |
|---|
| 2025.11.24 | ₩18,760 | ₩19,296 | ₩17,554 | ₩18,264 | -2.64% | 232만 |
|---|
| 2025.11.21 | ₩15,678 | ₩17,554 | ₩15,517 | ₩17,326 | +10.51% | 145.9만 |
|---|
| 2025.11.20 | ₩16,482 | ₩17,259 | ₩15,343 | ₩15,437 | -6.34% | 99.5만 |
|---|
| 2025.11.19 | ₩16,429 | ₩16,670 | ₩15,806 | ₩16,335 | -0.57% | 127.7만 |
|---|
| 2025.11.18 | ₩14,646 | ₩15,069 | ₩14,508 | ₩15,022 | +2.56% | 28.8만 |
|---|
| 2025.11.17 | ₩15,249 | ₩15,249 | ₩14,579 | ₩14,780 | -3.08% | 38.8만 |
|---|
| 2025.11.14 | ₩15,075 | ₩15,551 | ₩14,727 | ₩15,249 | +1.16% | 59.7만 |
|---|
| 2025.11.13 | ₩16,549 | ₩16,549 | ₩15,491 | ₩15,544 | -6.07% | 60.1만 |
|---|
| 2025.11.12 | ₩16,924 | ₩17,045 | ₩16,107 | ₩16,469 | -2.69% | 27.8만 |
|---|
| 2025.11.11 | ₩17,125 | ₩17,259 | ₩16,576 | ₩17,085 | -0.23% | 28.2만 |
|---|
| 2025.11.10 | ₩17,192 | ₩17,708 | ₩16,898 | ₩17,447 | +1.48% | 40.4만 |
|---|
| 2025.11.07 | ₩17,125 | ₩17,380 | ₩15,946 | ₩16,295 | -4.85% | 89.6만 |
|---|
| 2025.11.06 | ₩17,822 | ₩17,950 | ₩17,273 | ₩17,554 | -1.50% | 33.2만 |
|---|
| 2025.11.05 | ₩17,769 | ₩18,425 | ₩17,769 | ₩17,956 | +1.06% | 18.3만 |
|---|
| 2025.11.04 | ₩17,929 | ₩18,234 | ₩17,621 | ₩17,956 | +0.15% | 29.3만 |
|---|
| 2025.11.03 | ₩18,894 | ₩18,975 | ₩18,372 | ₩18,586 | -1.63% | 25.2만 |
|---|
| 2025.10.31 | ₩18,090 | ₩19,149 | ₩18,090 | ₩18,948 | +4.74% | 56.7만 |
|---|
| 2025.10.30 | ₩18,197 | ₩18,224 | ₩17,688 | ₩18,037 | -0.88% | 30.7만 |
|---|
| 2025.10.29 | ₩17,447 | ₩18,425 | ₩17,420 | ₩18,224 | +4.45% | 28.5만 |
|---|
| 2025.10.28 | ₩17,447 | ₩17,822 | ₩17,340 | ₩17,514 | +0.38% | 22만 |
|---|
| 2025.10.27 | ₩17,956 | ₩18,197 | ₩17,065 | ₩17,702 | -1.42% | 34.9만 |
|---|
| 2025.10.24 | ₩18,345 | ₩18,546 | ₩17,608 | ₩17,862 | -2.63% | 33.2만 |
|---|
| 2025.10.23 | ₩17,139 | ₩18,130 | ₩16,750 | ₩17,755 | +3.60% | 43.3만 |
|---|
| 2025.10.22 | ₩16,991 | ₩17,179 | ₩16,254 | ₩17,179 | +1.10% | 67.6만 |
|---|
| 2025.10.21 | ₩18,425 | ₩18,988 | ₩17,018 | ₩17,058 | -7.42% | 76.4만 |
|---|
| 2025.10.20 | ₩18,197 | ₩18,479 | ₩17,588 | ₩18,144 | -0.29% | 53.3만 |
|---|
| 2025.10.17 | ₩17,742 | ₩18,573 | ₩17,125 | ₩18,372 | +3.55% | 166.2만 |
|---|
| 2025.10.16 | ₩17,340 | ₩18,908 | ₩17,273 | ₩18,666 | +7.65% | 188.2만 |
|---|
| 2025.10.15 | ₩16,254 | ₩17,541 | ₩16,254 | ₩17,072 | +5.03% | 65.6만 |
|---|
| 2025.10.14 | ₩16,094 | ₩16,670 | ₩15,705 | ₩16,348 | +1.58% | 63만 |
|---|
| 2025.10.13 | ₩16,040 | ₩16,723 | ₩15,879 | ₩16,603 | +3.51% | 27.2만 |
|---|
| 2025.10.10 | ₩16,228 | ₩16,938 | ₩15,785 | ₩16,053 | -1.07% | 77.6만 |
|---|