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 | ₩16,239 | ₩16,266 | ₩16,026 | ₩16,146 | -0.58% | 22.5만 |
| 2026.10.08 | ₩16,680 | ₩16,680 | ₩16,172 | ₩16,279 | -2.40% | 26.2만 |
| 2026.10.07 | ₩16,599 | ₩16,826 | ₩16,533 | ₩16,693 | +0.56% | 18.3만 |
| 2026.10.06 | ₩16,880 | ₩16,946 | ₩16,733 | ₩16,800 | -0.47% | 21.6만 |
| 2026.10.05 | ₩16,693 | ₩16,933 | ₩16,439 | ₩16,773 | +0.48% | 35.7만 |
| 2026.10.02 | ₩16,773 | ₩16,853 | ₩16,339 | ₩16,693 | -0.48% | 48.7만 |
| 2026.10.01 | ₩16,426 | ₩16,680 | ₩16,333 | ₩16,559 | +0.81% | 64.4만 |
| 2026.09.30 | ₩17,013 | ₩17,013 | ₩16,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,466 |
| -3.22% |
| 50.7만 |
| 2026.09.29 | ₩17,093 | ₩17,260 | ₩16,773 | ₩17,040 | -0.31% | 40.8만 |
|---|
| 2026.09.28 | ₩17,347 | ₩17,373 | ₩16,840 | ₩17,026 | -1.85% | 59.7만 |
|---|
| 2026.09.25 | ₩17,787 | ₩17,960 | ₩17,373 | ₩17,413 | -2.10% | 34.2만 |
|---|
| 2026.09.24 | ₩17,200 | ₩17,754 | ₩17,200 | ₩17,614 | +2.40% | 31.8만 |
|---|
| 2026.09.23 | ₩17,347 | ₩17,594 | ₩17,213 | ₩17,373 | +0.15% | 19.1만 |
|---|
| 2026.09.22 | ₩17,934 | ₩17,960 | ₩17,387 | ₩17,400 | -2.98% | 37.8만 |
|---|
| 2026.09.21 | ₩17,493 | ₩17,974 | ₩17,280 | ₩17,894 | +2.29% | 23.7만 |
|---|
| 2026.09.18 | ₩17,747 | ₩17,794 | ₩17,157 | ₩17,393 | -1.99% | 40.7만 |
|---|
| 2026.09.17 | ₩17,880 | ₩17,880 | ₩17,560 | ₩17,720 | -0.90% | 28.2만 |
|---|
| 2026.09.16 | ₩17,907 | ₩17,947 | ₩17,400 | ₩17,574 | -1.86% | 19.2만 |
|---|
| 2026.09.15 | ₩18,227 | ₩18,254 | ₩17,640 | ₩17,680 | -3.00% | 23.7만 |
|---|
| 2026.09.14 | ₩18,014 | ₩18,628 | ₩18,001 | ₩18,227 | +1.19% | 31.1만 |
|---|
| 2026.09.11 | ₩18,694 | ₩18,694 | ₩18,094 | ₩18,161 | -2.86% | 36만 |
|---|
| 2026.09.10 | ₩18,014 | ₩18,908 | ₩17,974 | ₩18,508 | +2.74% | 33.7만 |
|---|
| 2026.09.09 | ₩18,748 | ₩18,788 | ₩18,281 | ₩18,307 | -2.35% | 38.2만 |
|---|
| 2026.09.08 | ₩18,868 | ₩18,975 | ₩18,654 | ₩18,828 | -0.21% | 34.7만 |
|---|
| 2026.09.04 | ₩19,001 | ₩19,135 | ₩18,548 | ₩18,828 | -0.91% | 42.3만 |
|---|
| 2026.09.03 | ₩18,281 | ₩19,148 | ₩18,267 | ₩19,041 | +4.16% | 77.9만 |
|---|
| 2026.09.02 | ₩17,493 | ₩18,281 | ₩17,453 | ₩18,134 | +3.66% | 64.7만 |
|---|
| 2026.09.01 | ₩17,654 | ₩17,787 | ₩17,293 | ₩17,453 | -1.13% | 86.3만 |
|---|
| 2026.08.31 | ₩17,880 | ₩18,081 | ₩17,700 | ₩17,894 | +0.07% | 35만 |
|---|
| 2026.08.28 | ₩18,134 | ₩18,327 | ₩17,920 | ₩17,934 | -1.10% | 24.7만 |
|---|
| 2026.08.27 | ₩18,161 | ₩18,287 | ₩17,880 | ₩18,107 | -0.29% | 31.6만 |
|---|
| 2026.08.26 | ₩18,521 | ₩18,681 | ₩17,867 | ₩18,161 | -1.95% | 56.5만 |
|---|
| 2026.08.25 | ₩18,014 | ₩18,574 | ₩17,947 | ₩18,521 | +2.81% | 32.1만 |
|---|
| 2026.08.24 | ₩17,547 | ₩18,014 | ₩17,547 | ₩17,840 | +1.67% | 24.5만 |
|---|
| 2026.08.21 | ₩17,280 | ₩17,700 | ₩17,240 | ₩17,680 | +2.32% | 23.7만 |
|---|
| 2026.08.20 | ₩17,026 | ₩17,147 | ₩16,886 | ₩17,106 | +0.47% | 23.7만 |
|---|
| 2026.08.19 | ₩17,320 | ₩17,413 | ₩17,120 | ₩17,160 | -0.92% | 18.3만 |
|---|
| 2026.08.18 | ₩17,267 | ₩17,480 | ₩17,200 | ₩17,213 | -0.31% | 22.8만 |
|---|
| 2026.08.17 | ₩17,600 | ₩17,627 | ₩17,360 | ₩17,507 | -0.53% | 14.8만 |
|---|
| 2026.08.14 | ₩17,627 | ₩17,720 | ₩17,533 | ₩17,667 | +0.23% | 15.5만 |
|---|
| 2026.08.13 | ₩17,854 | ₩17,920 | ₩17,447 | ₩17,574 | -1.57% | 21.5만 |
|---|
| 2026.08.12 | ₩17,680 | ₩17,860 | ₩17,497 | ₩17,747 | +0.38% | 22.1만 |
|---|
| 2026.08.11 | ₩17,654 | ₩17,787 | ₩17,240 | ₩17,480 | -0.98% | 29.5만 |
|---|
| 2026.08.10 | ₩17,747 | ₩17,827 | ₩17,520 | ₩17,587 | -0.90% | 20.6만 |
|---|
| 2026.08.07 | ₩17,840 | ₩18,174 | ₩17,774 | ₩17,854 | +0.07% | 21.6만 |
|---|
| 2026.08.06 | ₩17,747 | ₩18,201 | ₩17,560 | ₩17,840 | +0.53% | 49.4만 |
|---|
| 2026.08.05 | ₩18,094 | ₩18,294 | ₩17,640 | ₩17,640 | -2.51% | 50만 |
|---|
| 2026.08.04 | ₩18,347 | ₩18,481 | ₩18,001 | ₩18,387 | +0.22% | 46.1만 |
|---|
| 2026.08.03 | ₩18,321 | ₩18,521 | ₩17,987 | ₩18,254 | -0.36% | 42.1만 |
|---|
| 2026.07.31 | ₩18,574 | ₩18,961 | ₩17,907 | ₩18,094 | -2.59% | 144.5만 |
|---|
| 2026.07.30 | ₩17,640 | ₩18,814 | ₩17,640 | ₩18,708 | +6.05% | 65.7만 |
|---|
| 2026.07.29 | ₩18,094 | ₩18,374 | ₩17,320 | ₩17,507 | -3.24% | 58.4만 |
|---|
| 2026.07.28 | ₩18,094 | ₩18,428 | ₩17,860 | ₩18,094 | 0.00% | 41.8만 |
|---|
| 2026.07.27 | ₩18,281 | ₩18,534 | ₩17,920 | ₩18,221 | -0.33% | 22.5만 |
|---|
| 2026.07.24 | ₩18,321 | ₩18,534 | ₩17,807 | ₩17,880 | -2.40% | 26.8만 |
|---|
| 2026.07.23 | ₩18,347 | ₩18,441 | ₩18,014 | ₩18,214 | -0.73% | 45.2만 |
|---|
| 2026.07.22 | ₩19,041 | ₩19,169 | ₩18,441 | ₩18,534 | -2.66% | 27.5만 |
|---|
| 2026.07.21 | ₩18,521 | ₩19,175 | ₩18,501 | ₩18,975 | +2.45% | 26.5만 |
|---|
| 2026.07.20 | ₩18,961 | ₩19,121 | ₩18,387 | ₩18,414 | -2.89% | 48.9만 |
|---|
| 2026.07.17 | ₩19,081 | ₩19,482 | ₩18,841 | ₩18,961 | -0.63% | 31만 |
|---|
| 2026.07.16 | ₩20,189 | ₩20,189 | ₩19,161 | ₩19,295 | -4.43% | 72.8만 |
|---|
| 2026.07.15 | ₩20,162 | ₩20,460 | ₩20,109 | ₩20,122 | -0.20% | 32.8만 |
|---|
| 2026.07.14 | ₩20,322 | ₩20,683 | ₩20,109 | ₩20,162 | -0.79% | 36.1만 |
|---|
| 2026.07.13 | ₩20,416 | ₩20,576 | ₩19,982 | ₩20,122 | -1.44% | 43만 |
|---|
| 2026.07.10 | ₩20,803 | ₩20,829 | ₩20,349 | ₩20,389 | -1.99% | 27.8만 |
|---|
| 2026.07.09 | ₩20,989 | ₩20,989 | ₩20,469 | ₩20,496 | -2.35% | 31.4만 |
|---|
| 2026.07.08 | ₩20,509 | ₩21,079 | ₩20,469 | ₩20,776 | +1.30% | 38.4만 |
|---|
| 2026.07.07 | ₩21,483 | ₩21,747 | ₩20,883 | ₩20,909 | -2.67% | 79.2만 |
|---|
| 2026.07.06 | ₩21,123 | ₩22,084 | ₩20,789 | ₩21,537 | +1.96% | 173.1만 |
|---|
| 2026.07.02 | ₩21,483 | ₩21,517 | ₩20,389 | ₩20,923 | -2.61% | 149.1만 |
|---|
| 2026.07.01 | ₩21,350 | ₩21,430 | ₩20,656 | ₩21,230 | -0.56% | 165.1만 |
|---|
| 2026.06.30 | ₩20,656 | ₩21,630 | ₩20,611 | ₩21,577 | +4.46% | 127.8만 |
|---|
| 2026.06.29 | ₩19,753 | ₩20,816 | ₩19,615 | ₩20,536 | +3.97% | 66.2만 |
|---|
| 2026.06.26 | ₩19,949 | ₩20,603 | ₩19,668 | ₩19,682 | -1.34% | 129.1만 |
|---|
| 2026.06.25 | ₩19,362 | ₩20,015 | ₩19,108 | ₩19,989 | +3.24% | 77.7만 |
|---|
| 2026.06.24 | ₩19,081 | ₩19,468 | ₩18,948 | ₩19,375 | +1.54% | 102.3만 |
|---|
| 2026.06.23 | ₩18,414 | ₩19,562 | ₩18,374 | ₩19,322 | +4.93% | 76.1만 |
|---|
| 2026.06.22 | ₩18,895 | ₩19,040 | ₩18,614 | ₩18,708 | -0.99% | 80.1만 |
|---|
| 2026.06.18 | ₩18,681 | ₩18,921 | ₩18,601 | ₩18,895 | +1.14% | 71.9만 |
|---|
| 2026.06.17 | ₩18,681 | ₩18,981 | ₩18,434 | ₩18,548 | -0.71% | 38.7만 |
|---|
| 2026.06.16 | ₩18,681 | ₩18,975 | ₩18,361 | ₩18,654 | -0.14% | 61.2만 |
|---|
| 2026.06.15 | ₩18,681 | ₩19,201 | ₩18,334 | ₩18,347 | -1.79% | 72.6만 |
|---|
| 2026.06.12 | ₩18,281 | ₩18,387 | ₩18,161 | ₩18,187 | -0.51% | 15만 |
|---|
| 2026.06.11 | ₩17,774 | ₩18,668 | ₩17,694 | ₩18,334 | +3.15% | 39.9만 |
|---|
| 2026.06.10 | ₩17,974 | ₩18,229 | ₩17,747 | ₩17,747 | -1.26% | 19.2만 |
|---|
| 2026.06.09 | ₩18,147 | ₩18,534 | ₩17,694 | ₩18,161 | +0.07% | 49만 |
|---|
| 2026.06.08 | ₩18,121 | ₩18,468 | ₩17,907 | ₩18,147 | +0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩18,548 | ₩18,748 | ₩18,107 | ₩18,321 | -1.22% | 40.9만 |
|---|
| 2026.06.04 | ₩18,174 | ₩18,728 | ₩18,027 | ₩18,601 | +2.35% | 24.6만 |
|---|
| 2026.06.03 | ₩19,148 | ₩19,148 | ₩18,147 | ₩18,387 | -3.97% | 69.1만 |
|---|
| 2026.06.02 | ₩18,761 | ₩19,148 | ₩18,608 | ₩19,148 | +2.06% | 48.8만 |
|---|
| 2026.06.01 | ₩18,988 | ₩19,228 | ₩18,881 | ₩19,068 | +0.42% | 71.4만 |
|---|
| 2026.05.29 | ₩19,055 | ₩19,161 | ₩18,861 | ₩19,055 | 0.00% | 31.5만 |
|---|
| 2026.05.28 | ₩19,215 | ₩19,615 | ₩19,001 | ₩19,148 | -0.35% | 34.7만 |
|---|
| 2026.05.27 | ₩19,428 | ₩19,615 | ₩19,188 | ₩19,215 | -1.10% | 36.3만 |
|---|
| 2026.05.26 | ₩18,681 | ₩19,522 | ₩18,614 | ₩19,362 | +3.64% | 82.5만 |
|---|
| 2026.05.22 | ₩18,681 | ₩19,015 | ₩18,681 | ₩18,948 | +1.43% | 72.7만 |
|---|
| 2026.05.21 | ₩18,694 | ₩19,055 | ₩18,214 | ₩18,681 | -0.07% | 97.1만 |
|---|
| 2026.05.20 | ₩18,094 | ₩18,828 | ₩17,880 | ₩18,748 | +3.61% | 112.7만 |
|---|
| 2026.05.19 | ₩17,707 | ₩18,114 | ₩17,587 | ₩17,907 | +1.13% | 31만 |
|---|
| 2026.05.18 | ₩17,800 | ₩18,014 | ₩17,590 | ₩17,974 | +0.97% | 42.7만 |
|---|
| 2026.05.15 | ₩17,880 | ₩18,067 | ₩17,670 | ₩17,734 | -0.82% | 63만 |
|---|
| 2026.05.14 | ₩19,055 | ₩19,081 | ₩17,987 | ₩18,294 | -3.99% | 79.4만 |
|---|
| 2026.05.13 | ₩18,881 | ₩19,735 | ₩18,414 | ₩19,415 | +2.83% | 143.4만 |
|---|
| 2026.05.12 | ₩18,361 | ₩18,855 | ₩18,254 | ₩18,641 | +1.53% | 101.5만 |
|---|
| 2026.05.11 | ₩18,281 | ₩19,081 | ₩18,021 | ₩18,574 | +1.61% | 160.7만 |
|---|
| 2026.05.08 | ₩16,853 | ₩18,001 | ₩16,800 | ₩17,734 | +5.23% | 137.6만 |
|---|
| 2026.05.07 | ₩16,946 | ₩17,467 | ₩16,693 | ₩16,826 | -0.71% | 56.4만 |
|---|
| 2026.05.06 | ₩16,973 | ₩17,200 | ₩16,733 | ₩16,960 | -0.08% | 48.6만 |
|---|
| 2026.05.05 | ₩16,599 | ₩16,906 | ₩16,413 | ₩16,639 | +0.24% | 39만 |
|---|
| 2026.05.04 | ₩16,379 | ₩16,986 | ₩16,192 | ₩16,533 | +0.94% | 79.1만 |
|---|
| 2026.05.01 | ₩15,999 | ₩16,479 | ₩15,999 | ₩16,399 | +2.50% | 20.9만 |
|---|
| 2026.04.30 | ₩15,652 | ₩16,266 | ₩15,505 | ₩15,866 | +1.36% | 26.2만 |
|---|
| 2026.04.29 | ₩15,492 | ₩15,815 | ₩14,878 | ₩15,625 | +0.86% | 71.1만 |
|---|
| 2026.04.28 | ₩15,212 | ₩15,519 | ₩15,086 | ₩15,492 | +1.84% | 36.6만 |
|---|
| 2026.04.27 | ₩15,639 | ₩15,639 | ₩15,345 | ₩15,385 | -1.62% | 24.1만 |
|---|
| 2026.04.24 | ₩15,559 | ₩15,759 | ₩15,479 | ₩15,639 | +0.51% | 21.7만 |
|---|
| 2026.04.23 | ₩15,745 | ₩15,866 | ₩15,212 | ₩15,358 | -2.46% | 56.8만 |
|---|
| 2026.04.22 | ₩16,119 | ₩16,346 | ₩15,705 | ₩15,866 | -1.57% | 40.3만 |
|---|
| 2026.04.21 | ₩16,186 | ₩16,353 | ₩15,919 | ₩15,986 | -1.24% | 47.7만 |
|---|
| 2026.04.20 | ₩16,186 | ₩16,486 | ₩16,106 | ₩16,186 | 0.00% | 33.1만 |
|---|
| 2026.04.17 | ₩15,986 | ₩16,573 | ₩15,886 | ₩16,333 | +2.17% | 74.6만 |
|---|
| 2026.04.16 | ₩15,812 | ₩15,966 | ₩15,639 | ₩15,785 | -0.17% | 30.9만 |
|---|
| 2026.04.15 | ₩15,799 | ₩16,012 | ₩15,679 | ₩15,812 | +0.08% | 34.7만 |
|---|
| 2026.04.14 | ₩15,679 | ₩15,832 | ₩15,532 | ₩15,772 | +0.60% | 42만 |
|---|
| 2026.04.13 | ₩15,078 | ₩15,545 | ₩14,945 | ₩15,479 | +2.65% | 62.5만 |
|---|
| 2026.04.10 | ₩15,839 | ₩16,212 | ₩15,092 | ₩15,372 | -2.95% | 155만 |
|---|
| 2026.04.09 | ₩14,091 | ₩14,611 | ₩13,951 | ₩14,545 | +3.22% | 67만 |
|---|
| 2026.04.08 | ₩14,464 | ₩14,678 | ₩13,937 | ₩14,091 | -2.58% | 68.2만 |
|---|
| 2026.04.07 | ₩13,610 | ₩13,731 | ₩13,277 | ₩13,677 | +0.49% | 37.2만 |
|---|
| 2026.04.06 | ₩13,584 | ₩13,737 | ₩13,437 | ₩13,731 | +1.08% | 32.5만 |
|---|
| 2026.04.02 | ₩13,130 | ₩13,717 | ₩12,957 | ₩13,584 | +3.46% | 49.4만 |
|---|
| 2026.04.01 | ₩13,544 | ₩13,691 | ₩13,370 | ₩13,570 | +0.20% | 89.6만 |
|---|
| 2026.03.31 | ₩12,623 | ₩13,664 | ₩12,623 | ₩13,504 | +6.98% | 137.1만 |
|---|
| 2026.03.30 | ₩13,504 | ₩13,537 | ₩12,396 | ₩12,450 | -7.81% | 191.9만 |
|---|
| 2026.03.27 | ₩13,791 | ₩13,891 | ₩13,397 | ₩13,410 | -2.76% | 62.5만 |
|---|
| 2026.03.26 | ₩14,037 | ₩14,344 | ₩13,504 | ₩13,624 | -2.95% | 53.2만 |
|---|
| 2026.03.25 | ₩14,051 | ₩14,598 | ₩14,051 | ₩14,211 | +1.14% | 99.6만 |
|---|
| 2026.03.24 | ₩13,891 | ₩14,211 | ₩13,584 | ₩13,997 | +0.77% | 43.2만 |
|---|
| 2026.03.23 | ₩13,477 | ₩14,024 | ₩13,372 | ₩13,997 | +3.86% | 99.6만 |
|---|
| 2026.03.20 | ₩13,477 | ₩13,684 | ₩13,330 | ₩13,477 | 0.00% | 82.5만 |
|---|
| 2026.03.19 | ₩14,051 | ₩14,051 | ₩13,504 | ₩13,610 | -3.13% | 105.4만 |
|---|
| 2026.03.18 | ₩14,037 | ₩14,384 | ₩13,757 | ₩14,304 | +1.90% | 99.9만 |
|---|
| 2026.03.17 | ₩14,251 | ₩14,464 | ₩13,997 | ₩14,211 | -0.28% | 60만 |
|---|
| 2026.03.16 | ₩13,811 | ₩14,263 | ₩13,520 | ₩14,171 | +2.61% | 223.2만 |
|---|
| 2026.03.13 | ₩14,504 | ₩15,826 | ₩14,484 | ₩14,771 | +1.84% | 249.9만 |
|---|
| 2026.03.12 | ₩14,498 | ₩14,665 | ₩13,544 | ₩13,610 | -6.12% | 379.7만 |
|---|
| 2026.03.11 | ₩15,892 | ₩15,999 | ₩15,412 | ₩15,572 | -2.02% | 46.4만 |
|---|
| 2026.03.10 | ₩15,879 | ₩16,119 | ₩15,512 | ₩15,959 | +0.50% | 39.6만 |
|---|
| 2026.03.09 | ₩15,705 | ₩15,792 | ₩15,419 | ₩15,705 | 0.00% | 43.1만 |
|---|
| 2026.03.06 | ₩15,479 | ₩15,986 | ₩15,479 | ₩15,852 | +2.41% | 51.7만 |
|---|
| 2026.03.05 | ₩15,785 | ₩16,319 | ₩15,785 | ₩15,826 | +0.25% | 51.6만 |
|---|
| 2026.03.04 | ₩15,879 | ₩16,506 | ₩15,879 | ₩16,386 | +3.19% | 30.7만 |
|---|
| 2026.03.03 | ₩15,866 | ₩16,253 | ₩15,599 | ₩15,879 | +0.08% | 49.6만 |
|---|
| 2026.03.02 | ₩15,585 | ₩16,479 | ₩15,172 | ₩16,479 | +5.74% | 44.2만 |
|---|
| 2026.02.27 | ₩15,839 | ₩15,946 | ₩15,545 | ₩15,772 | -0.42% | 57.7만 |
|---|
| 2026.02.26 | ₩16,079 | ₩16,104 | ₩15,572 | ₩15,759 | -1.99% | 36.9만 |
|---|
| 2026.02.25 | ₩16,012 | ₩16,346 | ₩15,765 | ₩16,026 | +0.08% | 59.8만 |
|---|
| 2026.02.24 | ₩15,986 | ₩16,012 | ₩15,599 | ₩15,599 | -2.42% | 44만 |
|---|
| 2026.02.23 | ₩15,812 | ₩15,959 | ₩15,145 | ₩15,919 | +0.68% | 116.4만 |
|---|
| 2026.02.20 | ₩17,026 | ₩17,267 | ₩15,719 | ₩15,919 | -6.50% | 114.3만 |
|---|
| 2026.02.19 | ₩17,307 | ₩17,814 | ₩16,973 | ₩17,200 | -0.62% | 68.6만 |
|---|
| 2026.02.18 | ₩16,946 | ₩17,480 | ₩16,800 | ₩17,373 | +2.52% | 66.9만 |
|---|
| 2026.02.17 | ₩17,147 | ₩17,373 | ₩16,893 | ₩16,893 | -1.48% | 37만 |
|---|
| 2026.02.13 | ₩16,853 | ₩17,433 | ₩16,840 | ₩17,106 | +1.50% | 30.2만 |
|---|
| 2026.02.12 | ₩17,200 | ₩17,493 | ₩16,866 | ₩16,866 | -1.94% | 47.8만 |
|---|
| 2026.02.11 | ₩17,147 | ₩17,654 | ₩17,000 | ₩17,093 | -0.31% | 109만 |
|---|
| 2026.02.10 | ₩16,253 | ₩16,800 | ₩16,253 | ₩16,413 | +0.99% | 42.9만 |
|---|
| 2026.02.09 | ₩16,346 | ₩16,813 | ₩16,266 | ₩16,346 | 0.00% | 77.6만 |
|---|
| 2026.02.06 | ₩15,839 | ₩16,426 | ₩15,656 | ₩16,373 | +3.37% | 68.9만 |
|---|
| 2026.02.05 | ₩15,785 | ₩15,963 | ₩15,599 | ₩15,785 | 0.00% | 65.5만 |
|---|
| 2026.02.04 | ₩15,879 | ₩15,879 | ₩15,278 | ₩15,812 | -0.42% | 91만 |
|---|
| 2026.02.03 | ₩15,692 | ₩15,866 | ₩15,565 | ₩15,785 | +0.60% | 74.8만 |
|---|
| 2026.02.02 | ₩15,172 | ₩15,759 | ₩15,172 | ₩15,358 | +1.23% | 112.1만 |
|---|
| 2026.01.30 | ₩14,665 | ₩15,212 | ₩14,558 | ₩15,145 | +3.28% | 713.4만 |
|---|
| 2026.01.29 | ₩16,119 | ₩16,146 | ₩15,439 | ₩16,079 | -0.25% | 129.1만 |
|---|
| 2026.01.28 | ₩15,946 | ₩16,746 | ₩15,345 | ₩16,026 | +0.50% | 191.8만 |
|---|
| 2026.01.27 | ₩16,920 | ₩16,920 | ₩16,466 | ₩16,800 | -0.71% | 27.6만 |
|---|
| 2026.01.26 | ₩17,187 | ₩17,187 | ₩16,546 | ₩16,720 | -2.72% | 39.5만 |
|---|
| 2026.01.23 | ₩17,520 | ₩17,547 | ₩16,159 | ₩16,426 | -6.25% | 91.6만 |
|---|
| 2026.01.22 | ₩17,440 | ₩18,001 | ₩17,026 | ₩17,867 | +2.45% | 72.9만 |
|---|
| 2026.01.21 | ₩15,972 | ₩17,480 | ₩15,919 | ₩17,320 | +8.44% | 105만 |
|---|
| 2026.01.20 | ₩16,299 | ₩16,343 | ₩15,879 | ₩15,972 | -2.01% | 47.8만 |
|---|
| 2026.01.16 | ₩16,519 | ₩16,519 | ₩16,092 | ₩16,199 | -1.94% | 41.9만 |
|---|
| 2026.01.15 | ₩16,293 | ₩16,519 | ₩16,119 | ₩16,172 | -0.74% | 42만 |
|---|
| 2026.01.14 | ₩16,333 | ₩16,706 | ₩15,919 | ₩16,119 | -1.31% | 115.4만 |
|---|
| 2026.01.13 | ₩16,693 | ₩16,946 | ₩16,346 | ₩16,613 | -0.48% | 30.7만 |
|---|
| 2026.01.12 | ₩17,053 | ₩17,273 | ₩16,586 | ₩16,680 | -2.19% | 31.8만 |
|---|
| 2026.01.09 | ₩16,426 | ₩16,840 | ₩16,413 | ₩16,653 | +1.38% | 24.4만 |
|---|
| 2026.01.08 | ₩17,000 | ₩17,000 | ₩16,172 | ₩16,546 | -2.67% | 64.3만 |
|---|
| 2026.01.07 | ₩17,147 | ₩18,014 | ₩17,000 | ₩17,066 | -0.47% | 32.9만 |
|---|
| 2026.01.06 | ₩18,014 | ₩18,014 | ₩16,840 | ₩17,120 | -4.96% | 44.1만 |
|---|
| 2026.01.05 | ₩17,747 | ₩18,081 | ₩17,319 | ₩18,014 | +1.50% | 37.3만 |
|---|
| 2026.01.02 | ₩17,453 | ₩17,934 | ₩17,120 | ₩17,707 | +1.45% | 23.7만 |
|---|
| 2025.12.31 | ₩17,013 | ₩17,347 | ₩16,813 | ₩17,320 | +1.80% | 22.9만 |
|---|
| 2025.12.30 | ₩17,453 | ₩17,667 | ₩16,986 | ₩17,000 | -2.60% | 39.8만 |
|---|
| 2025.12.29 | ₩18,414 | ₩18,414 | ₩17,440 | ₩17,467 | -5.14% | 56만 |
|---|
| 2025.12.26 | ₩18,014 | ₩18,281 | ₩17,614 | ₩18,001 | -0.07% | 54만 |
|---|
| 2025.12.24 | ₩18,241 | ₩18,281 | ₩17,907 | ₩18,001 | -1.32% | 21.7만 |
|---|
| 2025.12.23 | ₩17,560 | ₩18,014 | ₩17,347 | ₩17,934 | +2.13% | 26.3만 |
|---|
| 2025.12.22 | ₩18,321 | ₩18,321 | ₩17,440 | ₩17,493 | -4.52% | 39.3만 |
|---|
| 2025.12.19 | ₩18,121 | ₩18,668 | ₩17,920 | ₩18,147 | +0.15% | 64.2만 |
|---|
| 2025.12.18 | ₩19,615 | ₩19,682 | ₩18,521 | ₩18,534 | -5.51% | 46.5만 |
|---|
| 2025.12.17 | ₩20,135 | ₩20,216 | ₩19,484 | ₩19,802 | -1.66% | 73.1만 |
|---|
| 2025.12.16 | ₩20,082 | ₩20,416 | ₩19,628 | ₩20,149 | +0.33% | 66.6만 |
|---|
| 2025.12.15 | ₩20,229 | ₩20,345 | ₩18,814 | ₩19,708 | -2.57% | 77.6만 |
|---|
| 2025.12.12 | ₩19,895 | ₩20,149 | ₩19,535 | ₩20,029 | +0.67% | 115만 |
|---|
| 2025.12.11 | ₩19,482 | ₩19,935 | ₩19,015 | ₩19,842 | +1.85% | 66.2만 |
|---|
| 2025.12.10 | ₩18,995 | ₩19,482 | ₩18,995 | ₩19,241 | +1.30% | 41.9만 |
|---|
| 2025.12.09 | ₩18,641 | ₩19,228 | ₩18,307 | ₩19,055 | +2.22% | 37.2만 |
|---|
| 2025.12.08 | ₩18,281 | ₩18,834 | ₩18,081 | ₩18,788 | +2.77% | 53.7만 |
|---|
| 2025.12.05 | ₩18,307 | ₩18,761 | ₩18,161 | ₩18,548 | +1.31% | 47.3만 |
|---|
| 2025.12.04 | ₩18,001 | ₩18,614 | ₩17,574 | ₩18,307 | +1.70% | 55만 |
|---|
| 2025.12.03 | ₩17,987 | ₩18,294 | ₩17,347 | ₩18,281 | +1.63% | 72.5만 |
|---|
| 2025.12.02 | ₩18,461 | ₩19,055 | ₩17,654 | ₩18,654 | +1.05% | 61.3만 |
|---|
| 2025.12.01 | ₩18,628 | ₩18,674 | ₩17,760 | ₩18,161 | -2.51% | 59만 |
|---|
| 2025.11.28 | ₩19,081 | ₩19,949 | ₩18,548 | ₩18,908 | -0.91% | 76.1만 |
|---|
| 2025.11.26 | ₩18,734 | ₩19,201 | ₩17,680 | ₩19,081 | +1.85% | 129만 |
|---|
| 2025.11.25 | ₩19,308 | ₩19,749 | ₩17,533 | ₩19,362 | +0.28% | 192.4만 |
|---|
| 2025.11.24 | ₩18,681 | ₩19,215 | ₩17,480 | ₩18,187 | -2.64% | 232만 |
|---|
| 2025.11.21 | ₩15,612 | ₩17,480 | ₩15,452 | ₩17,253 | +10.51% | 145.9만 |
|---|
| 2025.11.20 | ₩16,413 | ₩17,187 | ₩15,278 | ₩15,372 | -6.34% | 99.5만 |
|---|
| 2025.11.19 | ₩16,359 | ₩16,599 | ₩15,739 | ₩16,266 | -0.57% | 127.7만 |
|---|
| 2025.11.18 | ₩14,585 | ₩15,005 | ₩14,447 | ₩14,958 | +2.56% | 28.8만 |
|---|
| 2025.11.17 | ₩15,185 | ₩15,185 | ₩14,518 | ₩14,718 | -3.08% | 38.8만 |
|---|
| 2025.11.14 | ₩15,012 | ₩15,485 | ₩14,665 | ₩15,185 | +1.16% | 59.7만 |
|---|
| 2025.11.13 | ₩16,479 | ₩16,479 | ₩15,425 | ₩15,479 | -6.07% | 60.1만 |
|---|
| 2025.11.12 | ₩16,853 | ₩16,973 | ₩16,039 | ₩16,399 | -2.69% | 27.8만 |
|---|
| 2025.11.11 | ₩17,053 | ₩17,187 | ₩16,506 | ₩17,013 | -0.23% | 28.2만 |
|---|
| 2025.11.10 | ₩17,120 | ₩17,634 | ₩16,826 | ₩17,373 | +1.48% | 40.4만 |
|---|
| 2025.11.07 | ₩17,053 | ₩17,307 | ₩15,879 | ₩16,226 | -4.85% | 89.6만 |
|---|
| 2025.11.06 | ₩17,747 | ₩17,874 | ₩17,200 | ₩17,480 | -1.50% | 33.2만 |
|---|
| 2025.11.05 | ₩17,694 | ₩18,347 | ₩17,694 | ₩17,880 | +1.06% | 18.3만 |
|---|
| 2025.11.04 | ₩17,854 | ₩18,157 | ₩17,547 | ₩17,880 | +0.15% | 29.3만 |
|---|
| 2025.11.03 | ₩18,814 | ₩18,895 | ₩18,294 | ₩18,508 | -1.63% | 25.2만 |
|---|
| 2025.10.31 | ₩18,014 | ₩19,068 | ₩18,014 | ₩18,868 | +4.74% | 56.7만 |
|---|
| 2025.10.30 | ₩18,121 | ₩18,147 | ₩17,614 | ₩17,960 | -0.88% | 30.7만 |
|---|
| 2025.10.29 | ₩17,373 | ₩18,347 | ₩17,347 | ₩18,147 | +4.45% | 28.5만 |
|---|
| 2025.10.28 | ₩17,373 | ₩17,747 | ₩17,267 | ₩17,440 | +0.38% | 22만 |
|---|
| 2025.10.27 | ₩17,880 | ₩18,121 | ₩16,993 | ₩17,627 | -1.42% | 34.9만 |
|---|
| 2025.10.24 | ₩18,267 | ₩18,468 | ₩17,533 | ₩17,787 | -2.63% | 33.2만 |
|---|
| 2025.10.23 | ₩17,066 | ₩18,054 | ₩16,680 | ₩17,680 | +3.60% | 43.3만 |
|---|
| 2025.10.22 | ₩16,920 | ₩17,106 | ₩16,186 | ₩17,106 | +1.10% | 67.6만 |
|---|
| 2025.10.21 | ₩18,347 | ₩18,908 | ₩16,946 | ₩16,986 | -7.42% | 76.4만 |
|---|
| 2025.10.20 | ₩18,121 | ₩18,401 | ₩17,513 | ₩18,067 | -0.29% | 53.3만 |
|---|
| 2025.10.17 | ₩17,667 | ₩18,494 | ₩17,053 | ₩18,294 | +3.55% | 166.2만 |
|---|
| 2025.10.16 | ₩17,267 | ₩18,828 | ₩17,200 | ₩18,588 | +7.65% | 188.2만 |
|---|
| 2025.10.15 | ₩16,186 | ₩17,467 | ₩16,186 | ₩17,000 | +5.03% | 65.6만 |
|---|
| 2025.10.14 | ₩16,026 | ₩16,599 | ₩15,639 | ₩16,279 | +1.58% | 63만 |
|---|
| 2025.10.13 | ₩15,972 | ₩16,653 | ₩15,812 | ₩16,533 | +3.51% | 27.2만 |
|---|
| 2025.10.10 | ₩16,159 | ₩16,866 | ₩15,719 | ₩15,986 | -1.07% | 77.6만 |
|---|