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 | ₩16,261 | ₩16,288 | ₩16,048 | ₩16,168 | -0.58% | 22.5만 |
| 2026.10.08 | ₩16,702 | ₩16,702 | ₩16,195 | ₩16,301 | -2.40% | 26.2만 |
| 2026.10.07 | ₩16,622 | ₩16,849 | ₩16,555 | ₩16,716 | +0.56% | 18.3만 |
| 2026.10.06 | ₩16,903 | ₩16,969 | ₩16,756 | ₩16,823 | -0.47% | 21.6만 |
| 2026.10.05 | ₩16,716 | ₩16,956 | ₩16,462 | ₩16,796 | +0.48% | 35.7만 |
| 2026.10.02 | ₩16,796 | ₩16,876 | ₩16,362 | ₩16,716 | -0.48% | 48.7만 |
| 2026.10.01 | ₩16,448 | ₩16,702 | ₩16,355 | ₩16,582 | +0.81% | 64.4만 |
| 2026.09.30 | ₩17,036 | ₩17,036 | ₩16,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,488 |
| -3.22% |
| 50.7만 |
| 2026.09.29 | ₩17,116 | ₩17,283 | ₩16,796 | ₩17,063 | -0.31% | 40.8만 |
|---|
| 2026.09.28 | ₩17,370 | ₩17,397 | ₩16,863 | ₩17,050 | -1.85% | 59.7만 |
|---|
| 2026.09.25 | ₩17,811 | ₩17,985 | ₩17,397 | ₩17,437 | -2.10% | 34.2만 |
|---|
| 2026.09.24 | ₩17,223 | ₩17,778 | ₩17,223 | ₩17,638 | +2.40% | 31.8만 |
|---|
| 2026.09.23 | ₩17,370 | ₩17,618 | ₩17,237 | ₩17,397 | +0.15% | 19.1만 |
|---|
| 2026.09.22 | ₩17,958 | ₩17,985 | ₩17,410 | ₩17,424 | -2.98% | 37.8만 |
|---|
| 2026.09.21 | ₩17,517 | ₩17,998 | ₩17,304 | ₩17,918 | +2.29% | 23.7만 |
|---|
| 2026.09.18 | ₩17,771 | ₩17,818 | ₩17,181 | ₩17,417 | -1.99% | 40.7만 |
|---|
| 2026.09.17 | ₩17,905 | ₩17,905 | ₩17,584 | ₩17,744 | -0.90% | 28.2만 |
|---|
| 2026.09.16 | ₩17,932 | ₩17,972 | ₩17,424 | ₩17,597 | -1.86% | 19.2만 |
|---|
| 2026.09.15 | ₩18,252 | ₩18,279 | ₩17,664 | ₩17,704 | -3.00% | 23.7만 |
|---|
| 2026.09.14 | ₩18,038 | ₩18,653 | ₩18,025 | ₩18,252 | +1.19% | 31.1만 |
|---|
| 2026.09.11 | ₩18,720 | ₩18,720 | ₩18,119 | ₩18,185 | -2.86% | 36만 |
|---|
| 2026.09.10 | ₩18,038 | ₩18,934 | ₩17,998 | ₩18,533 | +2.74% | 33.7만 |
|---|
| 2026.09.09 | ₩18,773 | ₩18,813 | ₩18,306 | ₩18,332 | -2.35% | 38.2만 |
|---|
| 2026.09.08 | ₩18,894 | ₩19,000 | ₩18,680 | ₩18,853 | -0.21% | 34.7만 |
|---|
| 2026.09.04 | ₩19,027 | ₩19,161 | ₩18,573 | ₩18,853 | -0.91% | 42.3만 |
|---|
| 2026.09.03 | ₩18,306 | ₩19,174 | ₩18,292 | ₩19,067 | +4.16% | 77.9만 |
|---|
| 2026.09.02 | ₩17,517 | ₩18,306 | ₩17,477 | ₩18,159 | +3.66% | 64.7만 |
|---|
| 2026.09.01 | ₩17,678 | ₩17,811 | ₩17,317 | ₩17,477 | -1.13% | 86.3만 |
|---|
| 2026.08.31 | ₩17,905 | ₩18,105 | ₩17,724 | ₩17,918 | +0.07% | 35만 |
|---|
| 2026.08.28 | ₩18,159 | ₩18,352 | ₩17,945 | ₩17,958 | -1.10% | 24.7만 |
|---|
| 2026.08.27 | ₩18,185 | ₩18,312 | ₩17,905 | ₩18,132 | -0.29% | 31.6만 |
|---|
| 2026.08.26 | ₩18,546 | ₩18,707 | ₩17,891 | ₩18,185 | -1.95% | 56.5만 |
|---|
| 2026.08.25 | ₩18,038 | ₩18,600 | ₩17,972 | ₩18,546 | +2.81% | 32.1만 |
|---|
| 2026.08.24 | ₩17,571 | ₩18,038 | ₩17,571 | ₩17,865 | +1.67% | 24.5만 |
|---|
| 2026.08.21 | ₩17,304 | ₩17,724 | ₩17,263 | ₩17,704 | +2.32% | 23.7만 |
|---|
| 2026.08.20 | ₩17,050 | ₩17,170 | ₩16,909 | ₩17,130 | +0.47% | 23.7만 |
|---|
| 2026.08.19 | ₩17,344 | ₩17,437 | ₩17,143 | ₩17,183 | -0.92% | 18.3만 |
|---|
| 2026.08.18 | ₩17,290 | ₩17,504 | ₩17,223 | ₩17,237 | -0.31% | 22.8만 |
|---|
| 2026.08.17 | ₩17,624 | ₩17,651 | ₩17,384 | ₩17,531 | -0.53% | 14.8만 |
|---|
| 2026.08.14 | ₩17,651 | ₩17,744 | ₩17,557 | ₩17,691 | +0.23% | 15.5만 |
|---|
| 2026.08.13 | ₩17,878 | ₩17,945 | ₩17,471 | ₩17,597 | -1.57% | 21.5만 |
|---|
| 2026.08.12 | ₩17,704 | ₩17,885 | ₩17,521 | ₩17,771 | +0.38% | 22.1만 |
|---|
| 2026.08.11 | ₩17,678 | ₩17,811 | ₩17,263 | ₩17,504 | -0.98% | 29.5만 |
|---|
| 2026.08.10 | ₩17,771 | ₩17,851 | ₩17,544 | ₩17,611 | -0.90% | 20.6만 |
|---|
| 2026.08.07 | ₩17,865 | ₩18,199 | ₩17,798 | ₩17,878 | +0.07% | 21.6만 |
|---|
| 2026.08.06 | ₩17,771 | ₩18,225 | ₩17,584 | ₩17,865 | +0.53% | 49.4만 |
|---|
| 2026.08.05 | ₩18,119 | ₩18,319 | ₩17,664 | ₩17,664 | -2.51% | 50만 |
|---|
| 2026.08.04 | ₩18,372 | ₩18,506 | ₩18,025 | ₩18,413 | +0.22% | 46.1만 |
|---|
| 2026.08.03 | ₩18,346 | ₩18,546 | ₩18,012 | ₩18,279 | -0.36% | 42.1만 |
|---|
| 2026.07.31 | ₩18,600 | ₩18,987 | ₩17,932 | ₩18,119 | -2.59% | 144.5만 |
|---|
| 2026.07.30 | ₩17,664 | ₩18,840 | ₩17,664 | ₩18,733 | +6.05% | 65.7만 |
|---|
| 2026.07.29 | ₩18,119 | ₩18,399 | ₩17,344 | ₩17,531 | -3.24% | 58.4만 |
|---|
| 2026.07.28 | ₩18,119 | ₩18,453 | ₩17,885 | ₩18,119 | 0.00% | 41.8만 |
|---|
| 2026.07.27 | ₩18,306 | ₩18,560 | ₩17,945 | ₩18,246 | -0.33% | 22.5만 |
|---|
| 2026.07.24 | ₩18,346 | ₩18,560 | ₩17,831 | ₩17,905 | -2.40% | 26.8만 |
|---|
| 2026.07.23 | ₩18,372 | ₩18,466 | ₩18,038 | ₩18,239 | -0.73% | 45.2만 |
|---|
| 2026.07.22 | ₩19,067 | ₩19,196 | ₩18,466 | ₩18,560 | -2.66% | 27.5만 |
|---|
| 2026.07.21 | ₩18,546 | ₩19,201 | ₩18,526 | ₩19,000 | +2.45% | 26.5만 |
|---|
| 2026.07.20 | ₩18,987 | ₩19,147 | ₩18,413 | ₩18,439 | -2.89% | 48.9만 |
|---|
| 2026.07.17 | ₩19,107 | ₩19,508 | ₩18,867 | ₩18,987 | -0.63% | 31만 |
|---|
| 2026.07.16 | ₩20,216 | ₩20,216 | ₩19,188 | ₩19,321 | -4.43% | 72.8만 |
|---|
| 2026.07.15 | ₩20,190 | ₩20,488 | ₩20,136 | ₩20,150 | -0.20% | 32.8만 |
|---|
| 2026.07.14 | ₩20,350 | ₩20,711 | ₩20,136 | ₩20,190 | -0.79% | 36.1만 |
|---|
| 2026.07.13 | ₩20,444 | ₩20,604 | ₩20,009 | ₩20,150 | -1.44% | 43만 |
|---|
| 2026.07.10 | ₩20,831 | ₩20,858 | ₩20,377 | ₩20,417 | -1.99% | 27.8만 |
|---|
| 2026.07.09 | ₩21,018 | ₩21,018 | ₩20,497 | ₩20,524 | -2.35% | 31.4만 |
|---|
| 2026.07.08 | ₩20,537 | ₩21,108 | ₩20,497 | ₩20,804 | +1.30% | 38.4만 |
|---|
| 2026.07.07 | ₩21,512 | ₩21,777 | ₩20,911 | ₩20,938 | -2.67% | 79.2만 |
|---|
| 2026.07.06 | ₩21,152 | ₩22,114 | ₩20,818 | ₩21,566 | +1.96% | 173.1만 |
|---|
| 2026.07.02 | ₩21,512 | ₩21,546 | ₩20,417 | ₩20,951 | -2.61% | 149.1만 |
|---|
| 2026.07.01 | ₩21,379 | ₩21,459 | ₩20,684 | ₩21,259 | -0.56% | 165.1만 |
|---|
| 2026.06.30 | ₩20,684 | ₩21,659 | ₩20,639 | ₩21,606 | +4.46% | 127.8만 |
|---|
| 2026.06.29 | ₩19,779 | ₩20,844 | ₩19,642 | ₩20,564 | +3.97% | 66.2만 |
|---|
| 2026.06.26 | ₩19,976 | ₩20,631 | ₩19,695 | ₩19,709 | -1.34% | 129.1만 |
|---|
| 2026.06.25 | ₩19,388 | ₩20,043 | ₩19,134 | ₩20,016 | +3.24% | 77.7만 |
|---|
| 2026.06.24 | ₩19,107 | ₩19,495 | ₩18,974 | ₩19,401 | +1.54% | 102.3만 |
|---|
| 2026.06.23 | ₩18,439 | ₩19,588 | ₩18,399 | ₩19,348 | +4.93% | 76.1만 |
|---|
| 2026.06.22 | ₩18,920 | ₩19,066 | ₩18,640 | ₩18,733 | -0.99% | 80.1만 |
|---|
| 2026.06.18 | ₩18,707 | ₩18,947 | ₩18,626 | ₩18,920 | +1.14% | 71.9만 |
|---|
| 2026.06.17 | ₩18,707 | ₩19,007 | ₩18,459 | ₩18,573 | -0.71% | 38.7만 |
|---|
| 2026.06.16 | ₩18,707 | ₩19,000 | ₩18,386 | ₩18,680 | -0.14% | 61.2만 |
|---|
| 2026.06.15 | ₩18,707 | ₩19,228 | ₩18,359 | ₩18,372 | -1.79% | 72.6만 |
|---|
| 2026.06.12 | ₩18,306 | ₩18,413 | ₩18,185 | ₩18,212 | -0.51% | 15만 |
|---|
| 2026.06.11 | ₩17,798 | ₩18,693 | ₩17,718 | ₩18,359 | +3.15% | 39.9만 |
|---|
| 2026.06.10 | ₩17,998 | ₩18,254 | ₩17,771 | ₩17,771 | -1.26% | 19.2만 |
|---|
| 2026.06.09 | ₩18,172 | ₩18,560 | ₩17,718 | ₩18,185 | +0.07% | 49만 |
|---|
| 2026.06.08 | ₩18,145 | ₩18,493 | ₩17,932 | ₩18,172 | +0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩18,573 | ₩18,773 | ₩18,132 | ₩18,346 | -1.22% | 40.9만 |
|---|
| 2026.06.04 | ₩18,199 | ₩18,753 | ₩18,052 | ₩18,626 | +2.35% | 24.6만 |
|---|
| 2026.06.03 | ₩19,174 | ₩19,174 | ₩18,172 | ₩18,413 | -3.97% | 69.1만 |
|---|
| 2026.06.02 | ₩18,787 | ₩19,174 | ₩18,633 | ₩19,174 | +2.06% | 48.8만 |
|---|
| 2026.06.01 | ₩19,014 | ₩19,254 | ₩18,907 | ₩19,094 | +0.42% | 71.4만 |
|---|
| 2026.05.29 | ₩19,081 | ₩19,188 | ₩18,887 | ₩19,081 | 0.00% | 31.5만 |
|---|
| 2026.05.28 | ₩19,241 | ₩19,642 | ₩19,027 | ₩19,174 | -0.35% | 34.7만 |
|---|
| 2026.05.27 | ₩19,455 | ₩19,642 | ₩19,214 | ₩19,241 | -1.10% | 36.3만 |
|---|
| 2026.05.26 | ₩18,707 | ₩19,548 | ₩18,640 | ₩19,388 | +3.64% | 82.5만 |
|---|
| 2026.05.22 | ₩18,707 | ₩19,041 | ₩18,707 | ₩18,974 | +1.43% | 72.7만 |
|---|
| 2026.05.21 | ₩18,720 | ₩19,081 | ₩18,239 | ₩18,707 | -0.07% | 97.1만 |
|---|
| 2026.05.20 | ₩18,119 | ₩18,853 | ₩17,905 | ₩18,773 | +3.61% | 112.7만 |
|---|
| 2026.05.19 | ₩17,731 | ₩18,139 | ₩17,611 | ₩17,932 | +1.13% | 31만 |
|---|
| 2026.05.18 | ₩17,825 | ₩18,038 | ₩17,614 | ₩17,998 | +0.97% | 42.7만 |
|---|
| 2026.05.15 | ₩17,905 | ₩18,092 | ₩17,694 | ₩17,758 | -0.82% | 63만 |
|---|
| 2026.05.14 | ₩19,081 | ₩19,107 | ₩18,012 | ₩18,319 | -3.99% | 79.4만 |
|---|
| 2026.05.13 | ₩18,907 | ₩19,762 | ₩18,439 | ₩19,441 | +2.83% | 143.4만 |
|---|
| 2026.05.12 | ₩18,386 | ₩18,880 | ₩18,279 | ₩18,666 | +1.53% | 101.5만 |
|---|
| 2026.05.11 | ₩18,306 | ₩19,107 | ₩18,045 | ₩18,600 | +1.61% | 160.7만 |
|---|
| 2026.05.08 | ₩16,876 | ₩18,025 | ₩16,823 | ₩17,758 | +5.23% | 137.6만 |
|---|
| 2026.05.07 | ₩16,969 | ₩17,491 | ₩16,716 | ₩16,849 | -0.71% | 56.4만 |
|---|
| 2026.05.06 | ₩16,996 | ₩17,223 | ₩16,756 | ₩16,983 | -0.08% | 48.6만 |
|---|
| 2026.05.05 | ₩16,622 | ₩16,929 | ₩16,435 | ₩16,662 | +0.24% | 39만 |
|---|
| 2026.05.04 | ₩16,402 | ₩17,010 | ₩16,215 | ₩16,555 | +0.94% | 79.1만 |
|---|
| 2026.05.01 | ₩16,021 | ₩16,502 | ₩16,021 | ₩16,422 | +2.50% | 20.9만 |
|---|
| 2026.04.30 | ₩15,673 | ₩16,288 | ₩15,526 | ₩15,887 | +1.36% | 26.2만 |
|---|
| 2026.04.29 | ₩15,513 | ₩15,836 | ₩14,898 | ₩15,647 | +0.86% | 71.1만 |
|---|
| 2026.04.28 | ₩15,232 | ₩15,540 | ₩15,107 | ₩15,513 | +1.84% | 36.6만 |
|---|
| 2026.04.27 | ₩15,660 | ₩15,660 | ₩15,366 | ₩15,406 | -1.62% | 24.1만 |
|---|
| 2026.04.24 | ₩15,580 | ₩15,780 | ₩15,500 | ₩15,660 | +0.51% | 21.7만 |
|---|
| 2026.04.23 | ₩15,767 | ₩15,887 | ₩15,232 | ₩15,379 | -2.46% | 56.8만 |
|---|
| 2026.04.22 | ₩16,141 | ₩16,368 | ₩15,727 | ₩15,887 | -1.57% | 40.3만 |
|---|
| 2026.04.21 | ₩16,208 | ₩16,375 | ₩15,941 | ₩16,007 | -1.24% | 47.7만 |
|---|
| 2026.04.20 | ₩16,208 | ₩16,509 | ₩16,128 | ₩16,208 | 0.00% | 33.1만 |
|---|
| 2026.04.17 | ₩16,007 | ₩16,595 | ₩15,907 | ₩16,355 | +2.17% | 74.6만 |
|---|
| 2026.04.16 | ₩15,834 | ₩15,987 | ₩15,660 | ₩15,807 | -0.17% | 30.9만 |
|---|
| 2026.04.15 | ₩15,820 | ₩16,034 | ₩15,700 | ₩15,834 | +0.08% | 34.7만 |
|---|
| 2026.04.14 | ₩15,700 | ₩15,854 | ₩15,553 | ₩15,794 | +0.60% | 42만 |
|---|
| 2026.04.13 | ₩15,099 | ₩15,566 | ₩14,965 | ₩15,500 | +2.65% | 62.5만 |
|---|
| 2026.04.10 | ₩15,860 | ₩16,235 | ₩15,112 | ₩15,393 | -2.95% | 155만 |
|---|
| 2026.04.09 | ₩14,110 | ₩14,631 | ₩13,970 | ₩14,564 | +3.22% | 67만 |
|---|
| 2026.04.08 | ₩14,484 | ₩14,698 | ₩13,956 | ₩14,110 | -2.58% | 68.2만 |
|---|
| 2026.04.07 | ₩13,629 | ₩13,749 | ₩13,295 | ₩13,696 | +0.49% | 37.2만 |
|---|
| 2026.04.06 | ₩13,602 | ₩13,756 | ₩13,455 | ₩13,749 | +1.08% | 32.5만 |
|---|
| 2026.04.02 | ₩13,148 | ₩13,736 | ₩12,974 | ₩13,602 | +3.46% | 49.4만 |
|---|
| 2026.04.01 | ₩13,562 | ₩13,709 | ₩13,389 | ₩13,589 | +0.20% | 89.6만 |
|---|
| 2026.03.31 | ₩12,640 | ₩13,682 | ₩12,640 | ₩13,522 | +6.98% | 137.1만 |
|---|
| 2026.03.30 | ₩13,522 | ₩13,556 | ₩12,413 | ₩12,467 | -7.81% | 191.9만 |
|---|
| 2026.03.27 | ₩13,809 | ₩13,910 | ₩13,415 | ₩13,429 | -2.76% | 62.5만 |
|---|
| 2026.03.26 | ₩14,057 | ₩14,364 | ₩13,522 | ₩13,642 | -2.95% | 53.2만 |
|---|
| 2026.03.25 | ₩14,070 | ₩14,618 | ₩14,070 | ₩14,230 | +1.14% | 99.6만 |
|---|
| 2026.03.24 | ₩13,910 | ₩14,230 | ₩13,602 | ₩14,017 | +0.77% | 43.2만 |
|---|
| 2026.03.23 | ₩13,495 | ₩14,043 | ₩13,390 | ₩14,017 | +3.86% | 99.6만 |
|---|
| 2026.03.20 | ₩13,495 | ₩13,703 | ₩13,348 | ₩13,495 | 0.00% | 82.5만 |
|---|
| 2026.03.19 | ₩14,070 | ₩14,070 | ₩13,522 | ₩13,629 | -3.13% | 105.4만 |
|---|
| 2026.03.18 | ₩14,057 | ₩14,404 | ₩13,776 | ₩14,324 | +1.90% | 99.9만 |
|---|
| 2026.03.17 | ₩14,270 | ₩14,484 | ₩14,017 | ₩14,230 | -0.28% | 60만 |
|---|
| 2026.03.16 | ₩13,829 | ₩14,282 | ₩13,538 | ₩14,190 | +2.61% | 223.2만 |
|---|
| 2026.03.13 | ₩14,524 | ₩15,847 | ₩14,504 | ₩14,792 | +1.84% | 249.9만 |
|---|
| 2026.03.12 | ₩14,518 | ₩14,685 | ₩13,562 | ₩13,629 | -6.12% | 379.7만 |
|---|
| 2026.03.11 | ₩15,914 | ₩16,021 | ₩15,433 | ₩15,593 | -2.02% | 46.4만 |
|---|
| 2026.03.10 | ₩15,901 | ₩16,141 | ₩15,533 | ₩15,981 | +0.50% | 39.6만 |
|---|
| 2026.03.09 | ₩15,727 | ₩15,814 | ₩15,440 | ₩15,727 | 0.00% | 43.1만 |
|---|
| 2026.03.06 | ₩15,500 | ₩16,007 | ₩15,500 | ₩15,874 | +2.41% | 51.7만 |
|---|
| 2026.03.05 | ₩15,807 | ₩16,341 | ₩15,807 | ₩15,847 | +0.25% | 51.6만 |
|---|
| 2026.03.04 | ₩15,901 | ₩16,529 | ₩15,901 | ₩16,408 | +3.19% | 30.7만 |
|---|
| 2026.03.03 | ₩15,887 | ₩16,275 | ₩15,620 | ₩15,901 | +0.08% | 49.6만 |
|---|
| 2026.03.02 | ₩15,607 | ₩16,502 | ₩15,192 | ₩16,502 | +5.74% | 44.2만 |
|---|
| 2026.02.27 | ₩15,860 | ₩15,967 | ₩15,566 | ₩15,794 | -0.42% | 57.7만 |
|---|
| 2026.02.26 | ₩16,101 | ₩16,126 | ₩15,593 | ₩15,780 | -1.99% | 36.9만 |
|---|
| 2026.02.25 | ₩16,034 | ₩16,368 | ₩15,787 | ₩16,048 | +0.08% | 59.8만 |
|---|
| 2026.02.24 | ₩16,007 | ₩16,034 | ₩15,620 | ₩15,620 | -2.42% | 44만 |
|---|
| 2026.02.23 | ₩15,834 | ₩15,981 | ₩15,166 | ₩15,941 | +0.68% | 116.4만 |
|---|
| 2026.02.20 | ₩17,050 | ₩17,290 | ₩15,740 | ₩15,941 | -6.50% | 114.3만 |
|---|
| 2026.02.19 | ₩17,330 | ₩17,838 | ₩16,996 | ₩17,223 | -0.62% | 68.6만 |
|---|
| 2026.02.18 | ₩16,969 | ₩17,504 | ₩16,823 | ₩17,397 | +2.52% | 66.9만 |
|---|
| 2026.02.17 | ₩17,170 | ₩17,397 | ₩16,916 | ₩16,916 | -1.48% | 37만 |
|---|
| 2026.02.13 | ₩16,876 | ₩17,457 | ₩16,863 | ₩17,130 | +1.50% | 30.2만 |
|---|
| 2026.02.12 | ₩17,223 | ₩17,517 | ₩16,889 | ₩16,889 | -1.94% | 47.8만 |
|---|
| 2026.02.11 | ₩17,170 | ₩17,678 | ₩17,023 | ₩17,116 | -0.31% | 109만 |
|---|
| 2026.02.10 | ₩16,275 | ₩16,823 | ₩16,275 | ₩16,435 | +0.99% | 42.9만 |
|---|
| 2026.02.09 | ₩16,368 | ₩16,836 | ₩16,288 | ₩16,368 | 0.00% | 77.6만 |
|---|
| 2026.02.06 | ₩15,860 | ₩16,448 | ₩15,677 | ₩16,395 | +3.37% | 68.9만 |
|---|
| 2026.02.05 | ₩15,807 | ₩15,985 | ₩15,620 | ₩15,807 | 0.00% | 65.5만 |
|---|
| 2026.02.04 | ₩15,901 | ₩15,901 | ₩15,299 | ₩15,834 | -0.42% | 91만 |
|---|
| 2026.02.03 | ₩15,713 | ₩15,887 | ₩15,587 | ₩15,807 | +0.60% | 74.8만 |
|---|
| 2026.02.02 | ₩15,192 | ₩15,780 | ₩15,192 | ₩15,379 | +1.23% | 112.1만 |
|---|
| 2026.01.30 | ₩14,685 | ₩15,232 | ₩14,578 | ₩15,166 | +3.28% | 713.4만 |
|---|
| 2026.01.29 | ₩16,141 | ₩16,168 | ₩15,460 | ₩16,101 | -0.25% | 129.1만 |
|---|
| 2026.01.28 | ₩15,967 | ₩16,769 | ₩15,366 | ₩16,048 | +0.50% | 191.8만 |
|---|
| 2026.01.27 | ₩16,943 | ₩16,943 | ₩16,488 | ₩16,823 | -0.71% | 27.6만 |
|---|
| 2026.01.26 | ₩17,210 | ₩17,210 | ₩16,569 | ₩16,742 | -2.72% | 39.5만 |
|---|
| 2026.01.23 | ₩17,544 | ₩17,571 | ₩16,181 | ₩16,448 | -6.25% | 91.6만 |
|---|
| 2026.01.22 | ₩17,464 | ₩18,025 | ₩17,050 | ₩17,891 | +2.45% | 72.9만 |
|---|
| 2026.01.21 | ₩15,994 | ₩17,504 | ₩15,941 | ₩17,344 | +8.44% | 105만 |
|---|
| 2026.01.20 | ₩16,321 | ₩16,366 | ₩15,901 | ₩15,994 | -2.01% | 47.8만 |
|---|
| 2026.01.16 | ₩16,542 | ₩16,542 | ₩16,114 | ₩16,221 | -1.94% | 41.9만 |
|---|
| 2026.01.15 | ₩16,315 | ₩16,542 | ₩16,141 | ₩16,195 | -0.74% | 42만 |
|---|
| 2026.01.14 | ₩16,355 | ₩16,729 | ₩15,941 | ₩16,141 | -1.31% | 115.4만 |
|---|
| 2026.01.13 | ₩16,716 | ₩16,969 | ₩16,368 | ₩16,635 | -0.48% | 30.7만 |
|---|
| 2026.01.12 | ₩17,076 | ₩17,297 | ₩16,609 | ₩16,702 | -2.19% | 31.8만 |
|---|
| 2026.01.09 | ₩16,448 | ₩16,863 | ₩16,435 | ₩16,676 | +1.38% | 24.4만 |
|---|
| 2026.01.08 | ₩17,023 | ₩17,023 | ₩16,195 | ₩16,569 | -2.67% | 64.3만 |
|---|
| 2026.01.07 | ₩17,170 | ₩18,038 | ₩17,023 | ₩17,090 | -0.47% | 32.9만 |
|---|
| 2026.01.06 | ₩18,038 | ₩18,038 | ₩16,863 | ₩17,143 | -4.96% | 44.1만 |
|---|
| 2026.01.05 | ₩17,771 | ₩18,105 | ₩17,342 | ₩18,038 | +1.50% | 37.3만 |
|---|
| 2026.01.02 | ₩17,477 | ₩17,958 | ₩17,143 | ₩17,731 | +1.45% | 23.7만 |
|---|
| 2025.12.31 | ₩17,036 | ₩17,370 | ₩16,836 | ₩17,344 | +1.80% | 22.9만 |
|---|
| 2025.12.30 | ₩17,477 | ₩17,691 | ₩17,010 | ₩17,023 | -2.60% | 39.8만 |
|---|
| 2025.12.29 | ₩18,439 | ₩18,439 | ₩17,464 | ₩17,491 | -5.14% | 56만 |
|---|
| 2025.12.26 | ₩18,038 | ₩18,306 | ₩17,638 | ₩18,025 | -0.07% | 54만 |
|---|
| 2025.12.24 | ₩18,266 | ₩18,306 | ₩17,932 | ₩18,025 | -1.32% | 21.7만 |
|---|
| 2025.12.23 | ₩17,584 | ₩18,038 | ₩17,370 | ₩17,958 | +2.13% | 26.3만 |
|---|
| 2025.12.22 | ₩18,346 | ₩18,346 | ₩17,464 | ₩17,517 | -4.52% | 39.3만 |
|---|
| 2025.12.19 | ₩18,145 | ₩18,693 | ₩17,945 | ₩18,172 | +0.15% | 64.2만 |
|---|
| 2025.12.18 | ₩19,642 | ₩19,709 | ₩18,546 | ₩18,560 | -5.51% | 46.5만 |
|---|
| 2025.12.17 | ₩20,163 | ₩20,243 | ₩19,511 | ₩19,829 | -1.66% | 73.1만 |
|---|
| 2025.12.16 | ₩20,110 | ₩20,444 | ₩19,655 | ₩20,176 | +0.33% | 66.6만 |
|---|
| 2025.12.15 | ₩20,256 | ₩20,373 | ₩18,840 | ₩19,735 | -2.57% | 77.6만 |
|---|
| 2025.12.12 | ₩19,922 | ₩20,176 | ₩19,562 | ₩20,056 | +0.67% | 115만 |
|---|
| 2025.12.11 | ₩19,508 | ₩19,963 | ₩19,041 | ₩19,869 | +1.85% | 66.2만 |
|---|
| 2025.12.10 | ₩19,021 | ₩19,508 | ₩19,021 | ₩19,268 | +1.30% | 41.9만 |
|---|
| 2025.12.09 | ₩18,666 | ₩19,254 | ₩18,332 | ₩19,081 | +2.22% | 37.2만 |
|---|
| 2025.12.08 | ₩18,306 | ₩18,860 | ₩18,105 | ₩18,813 | +2.77% | 53.7만 |
|---|
| 2025.12.05 | ₩18,332 | ₩18,787 | ₩18,185 | ₩18,573 | +1.31% | 47.3만 |
|---|
| 2025.12.04 | ₩18,025 | ₩18,640 | ₩17,597 | ₩18,332 | +1.70% | 55만 |
|---|
| 2025.12.03 | ₩18,012 | ₩18,319 | ₩17,370 | ₩18,306 | +1.63% | 72.5만 |
|---|
| 2025.12.02 | ₩18,486 | ₩19,081 | ₩17,678 | ₩18,680 | +1.05% | 61.3만 |
|---|
| 2025.12.01 | ₩18,653 | ₩18,700 | ₩17,785 | ₩18,185 | -2.51% | 59만 |
|---|
| 2025.11.28 | ₩19,107 | ₩19,976 | ₩18,573 | ₩18,934 | -0.91% | 76.1만 |
|---|
| 2025.11.26 | ₩18,760 | ₩19,228 | ₩17,704 | ₩19,107 | +1.85% | 129만 |
|---|
| 2025.11.25 | ₩19,335 | ₩19,775 | ₩17,557 | ₩19,388 | +0.28% | 192.4만 |
|---|
| 2025.11.24 | ₩18,707 | ₩19,241 | ₩17,504 | ₩18,212 | -2.64% | 232만 |
|---|
| 2025.11.21 | ₩15,633 | ₩17,504 | ₩15,473 | ₩17,277 | +10.51% | 145.9만 |
|---|
| 2025.11.20 | ₩16,435 | ₩17,210 | ₩15,299 | ₩15,393 | -6.34% | 99.5만 |
|---|
| 2025.11.19 | ₩16,382 | ₩16,622 | ₩15,760 | ₩16,288 | -0.57% | 127.7만 |
|---|
| 2025.11.18 | ₩14,604 | ₩15,025 | ₩14,467 | ₩14,979 | +2.56% | 28.8만 |
|---|
| 2025.11.17 | ₩15,206 | ₩15,206 | ₩14,538 | ₩14,738 | -3.08% | 38.8만 |
|---|
| 2025.11.14 | ₩15,032 | ₩15,506 | ₩14,685 | ₩15,206 | +1.16% | 59.7만 |
|---|
| 2025.11.13 | ₩16,502 | ₩16,502 | ₩15,446 | ₩15,500 | -6.07% | 60.1만 |
|---|
| 2025.11.12 | ₩16,876 | ₩16,996 | ₩16,061 | ₩16,422 | -2.69% | 27.8만 |
|---|
| 2025.11.11 | ₩17,076 | ₩17,210 | ₩16,529 | ₩17,036 | -0.23% | 28.2만 |
|---|
| 2025.11.10 | ₩17,143 | ₩17,658 | ₩16,849 | ₩17,397 | +1.48% | 40.4만 |
|---|
| 2025.11.07 | ₩17,076 | ₩17,330 | ₩15,901 | ₩16,248 | -4.85% | 89.6만 |
|---|
| 2025.11.06 | ₩17,771 | ₩17,898 | ₩17,223 | ₩17,504 | -1.50% | 33.2만 |
|---|
| 2025.11.05 | ₩17,718 | ₩18,372 | ₩17,718 | ₩17,905 | +1.06% | 18.3만 |
|---|
| 2025.11.04 | ₩17,878 | ₩18,181 | ₩17,571 | ₩17,905 | +0.15% | 29.3만 |
|---|
| 2025.11.03 | ₩18,840 | ₩18,920 | ₩18,319 | ₩18,533 | -1.63% | 25.2만 |
|---|
| 2025.10.31 | ₩18,038 | ₩19,094 | ₩18,038 | ₩18,894 | +4.74% | 56.7만 |
|---|
| 2025.10.30 | ₩18,145 | ₩18,172 | ₩17,638 | ₩17,985 | -0.88% | 30.7만 |
|---|
| 2025.10.29 | ₩17,397 | ₩18,372 | ₩17,370 | ₩18,172 | +4.45% | 28.5만 |
|---|
| 2025.10.28 | ₩17,397 | ₩17,771 | ₩17,290 | ₩17,464 | +0.38% | 22만 |
|---|
| 2025.10.27 | ₩17,905 | ₩18,145 | ₩17,016 | ₩17,651 | -1.42% | 34.9만 |
|---|
| 2025.10.24 | ₩18,292 | ₩18,493 | ₩17,557 | ₩17,811 | -2.63% | 33.2만 |
|---|
| 2025.10.23 | ₩17,090 | ₩18,079 | ₩16,702 | ₩17,704 | +3.60% | 43.3만 |
|---|
| 2025.10.22 | ₩16,943 | ₩17,130 | ₩16,208 | ₩17,130 | +1.10% | 67.6만 |
|---|
| 2025.10.21 | ₩18,372 | ₩18,934 | ₩16,969 | ₩17,010 | -7.42% | 76.4만 |
|---|
| 2025.10.20 | ₩18,145 | ₩18,426 | ₩17,537 | ₩18,092 | -0.29% | 53.3만 |
|---|
| 2025.10.17 | ₩17,691 | ₩18,519 | ₩17,076 | ₩18,319 | +3.55% | 166.2만 |
|---|
| 2025.10.16 | ₩17,290 | ₩18,853 | ₩17,223 | ₩18,613 | +7.65% | 188.2만 |
|---|
| 2025.10.15 | ₩16,208 | ₩17,491 | ₩16,208 | ₩17,023 | +5.03% | 65.6만 |
|---|
| 2025.10.14 | ₩16,048 | ₩16,622 | ₩15,660 | ₩16,301 | +1.58% | 63만 |
|---|
| 2025.10.13 | ₩15,994 | ₩16,676 | ₩15,834 | ₩16,555 | +3.51% | 27.2만 |
|---|
| 2025.10.10 | ₩16,181 | ₩16,889 | ₩15,740 | ₩16,007 | -1.07% | 77.6만 |
|---|