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 | ₩16,266 | ₩16,293 | ₩16,052 | ₩16,173 | -0.58% | 22.5만 |
| 2026.10.08 | ₩16,707 | ₩16,707 | ₩16,199 | ₩16,306 | -2.40% | 26.2만 |
| 2026.10.07 | ₩16,627 | ₩16,854 | ₩16,560 | ₩16,721 | +0.56% | 18.3만 |
| 2026.10.06 | ₩16,908 | ₩16,975 | ₩16,761 | ₩16,828 | -0.47% | 21.6만 |
| 2026.10.05 | ₩16,721 | ₩16,961 | ₩16,467 | ₩16,801 | +0.48% | 35.7만 |
| 2026.10.02 | ₩16,801 | ₩16,881 | ₩16,366 | ₩16,721 | -0.48% | 48.7만 |
| 2026.10.01 | ₩16,453 | ₩16,707 | ₩16,360 | ₩16,587 | +0.81% | 64.4만 |
| 2026.09.30 | ₩17,041 | ₩17,041 | ₩16,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,493 |
| -3.22% |
| 50.7만 |
| 2026.09.29 | ₩17,122 | ₩17,289 | ₩16,801 | ₩17,068 | -0.31% | 40.8만 |
|---|
| 2026.09.28 | ₩17,376 | ₩17,402 | ₩16,868 | ₩17,055 | -1.85% | 59.7만 |
|---|
| 2026.09.25 | ₩17,817 | ₩17,990 | ₩17,402 | ₩17,442 | -2.10% | 34.2만 |
|---|
| 2026.09.24 | ₩17,229 | ₩17,783 | ₩17,229 | ₩17,643 | +2.40% | 31.8만 |
|---|
| 2026.09.23 | ₩17,376 | ₩17,623 | ₩17,242 | ₩17,402 | +0.15% | 19.1만 |
|---|
| 2026.09.22 | ₩17,964 | ₩17,990 | ₩17,416 | ₩17,429 | -2.98% | 37.8만 |
|---|
| 2026.09.21 | ₩17,523 | ₩18,004 | ₩17,309 | ₩17,924 | +2.29% | 23.7만 |
|---|
| 2026.09.18 | ₩17,777 | ₩17,823 | ₩17,186 | ₩17,422 | -1.99% | 40.7만 |
|---|
| 2026.09.17 | ₩17,910 | ₩17,910 | ₩17,589 | ₩17,750 | -0.90% | 28.2만 |
|---|
| 2026.09.16 | ₩17,937 | ₩17,977 | ₩17,429 | ₩17,603 | -1.86% | 19.2만 |
|---|
| 2026.09.15 | ₩18,258 | ₩18,284 | ₩17,670 | ₩17,710 | -3.00% | 23.7만 |
|---|
| 2026.09.14 | ₩18,044 | ₩18,659 | ₩18,030 | ₩18,258 | +1.19% | 31.1만 |
|---|
| 2026.09.11 | ₩18,725 | ₩18,725 | ₩18,124 | ₩18,191 | -2.86% | 36만 |
|---|
| 2026.09.10 | ₩18,044 | ₩18,939 | ₩18,004 | ₩18,538 | +2.74% | 33.7만 |
|---|
| 2026.09.09 | ₩18,779 | ₩18,819 | ₩18,311 | ₩18,338 | -2.35% | 38.2만 |
|---|
| 2026.09.08 | ₩18,899 | ₩19,006 | ₩18,685 | ₩18,859 | -0.21% | 34.7만 |
|---|
| 2026.09.04 | ₩19,033 | ₩19,167 | ₩18,578 | ₩18,859 | -0.91% | 42.3만 |
|---|
| 2026.09.03 | ₩18,311 | ₩19,180 | ₩18,298 | ₩19,073 | +4.16% | 77.9만 |
|---|
| 2026.09.02 | ₩17,523 | ₩18,311 | ₩17,482 | ₩18,164 | +3.66% | 64.7만 |
|---|
| 2026.09.01 | ₩17,683 | ₩17,817 | ₩17,322 | ₩17,482 | -1.13% | 86.3만 |
|---|
| 2026.08.31 | ₩17,910 | ₩18,111 | ₩17,730 | ₩17,924 | +0.07% | 35만 |
|---|
| 2026.08.28 | ₩18,164 | ₩18,358 | ₩17,950 | ₩17,964 | -1.10% | 24.7만 |
|---|
| 2026.08.27 | ₩18,191 | ₩18,318 | ₩17,910 | ₩18,137 | -0.29% | 31.6만 |
|---|
| 2026.08.26 | ₩18,552 | ₩18,712 | ₩17,897 | ₩18,191 | -1.95% | 56.5만 |
|---|
| 2026.08.25 | ₩18,044 | ₩18,605 | ₩17,977 | ₩18,552 | +2.81% | 32.1만 |
|---|
| 2026.08.24 | ₩17,576 | ₩18,044 | ₩17,576 | ₩17,870 | +1.67% | 24.5만 |
|---|
| 2026.08.21 | ₩17,309 | ₩17,730 | ₩17,269 | ₩17,710 | +2.32% | 23.7만 |
|---|
| 2026.08.20 | ₩17,055 | ₩17,175 | ₩16,914 | ₩17,135 | +0.47% | 23.7만 |
|---|
| 2026.08.19 | ₩17,349 | ₩17,442 | ₩17,148 | ₩17,188 | -0.92% | 18.3만 |
|---|
| 2026.08.18 | ₩17,295 | ₩17,509 | ₩17,229 | ₩17,242 | -0.31% | 22.8만 |
|---|
| 2026.08.17 | ₩17,629 | ₩17,656 | ₩17,389 | ₩17,536 | -0.53% | 14.8만 |
|---|
| 2026.08.14 | ₩17,656 | ₩17,750 | ₩17,563 | ₩17,696 | +0.23% | 15.5만 |
|---|
| 2026.08.13 | ₩17,883 | ₩17,950 | ₩17,476 | ₩17,603 | -1.57% | 21.5만 |
|---|
| 2026.08.12 | ₩17,710 | ₩17,890 | ₩17,527 | ₩17,777 | +0.38% | 22.1만 |
|---|
| 2026.08.11 | ₩17,683 | ₩17,817 | ₩17,269 | ₩17,509 | -0.98% | 29.5만 |
|---|
| 2026.08.10 | ₩17,777 | ₩17,857 | ₩17,549 | ₩17,616 | -0.90% | 20.6만 |
|---|
| 2026.08.07 | ₩17,870 | ₩18,204 | ₩17,803 | ₩17,883 | +0.07% | 21.6만 |
|---|
| 2026.08.06 | ₩17,777 | ₩18,231 | ₩17,589 | ₩17,870 | +0.53% | 49.4만 |
|---|
| 2026.08.05 | ₩18,124 | ₩18,325 | ₩17,670 | ₩17,670 | -2.51% | 50만 |
|---|
| 2026.08.04 | ₩18,378 | ₩18,512 | ₩18,030 | ₩18,418 | +0.22% | 46.1만 |
|---|
| 2026.08.03 | ₩18,351 | ₩18,552 | ₩18,017 | ₩18,284 | -0.36% | 42.1만 |
|---|
| 2026.07.31 | ₩18,605 | ₩18,993 | ₩17,937 | ₩18,124 | -2.59% | 144.5만 |
|---|
| 2026.07.30 | ₩17,670 | ₩18,846 | ₩17,670 | ₩18,739 | +6.05% | 65.7만 |
|---|
| 2026.07.29 | ₩18,124 | ₩18,405 | ₩17,349 | ₩17,536 | -3.24% | 58.4만 |
|---|
| 2026.07.28 | ₩18,124 | ₩18,458 | ₩17,890 | ₩18,124 | 0.00% | 41.8만 |
|---|
| 2026.07.27 | ₩18,311 | ₩18,565 | ₩17,950 | ₩18,251 | -0.33% | 22.5만 |
|---|
| 2026.07.24 | ₩18,351 | ₩18,565 | ₩17,837 | ₩17,910 | -2.40% | 26.8만 |
|---|
| 2026.07.23 | ₩18,378 | ₩18,472 | ₩18,044 | ₩18,244 | -0.73% | 45.2만 |
|---|
| 2026.07.22 | ₩19,073 | ₩19,201 | ₩18,472 | ₩18,565 | -2.66% | 27.5만 |
|---|
| 2026.07.21 | ₩18,552 | ₩19,207 | ₩18,532 | ₩19,006 | +2.45% | 26.5만 |
|---|
| 2026.07.20 | ₩18,993 | ₩19,153 | ₩18,418 | ₩18,445 | -2.89% | 48.9만 |
|---|
| 2026.07.17 | ₩19,113 | ₩19,514 | ₩18,873 | ₩18,993 | -0.63% | 31만 |
|---|
| 2026.07.16 | ₩20,222 | ₩20,222 | ₩19,193 | ₩19,327 | -4.43% | 72.8만 |
|---|
| 2026.07.15 | ₩20,196 | ₩20,494 | ₩20,142 | ₩20,156 | -0.20% | 32.8만 |
|---|
| 2026.07.14 | ₩20,356 | ₩20,717 | ₩20,142 | ₩20,196 | -0.79% | 36.1만 |
|---|
| 2026.07.13 | ₩20,450 | ₩20,610 | ₩20,015 | ₩20,156 | -1.44% | 43만 |
|---|
| 2026.07.10 | ₩20,837 | ₩20,864 | ₩20,383 | ₩20,423 | -1.99% | 27.8만 |
|---|
| 2026.07.09 | ₩21,024 | ₩21,024 | ₩20,503 | ₩20,530 | -2.35% | 31.4만 |
|---|
| 2026.07.08 | ₩20,543 | ₩21,114 | ₩20,503 | ₩20,811 | +1.30% | 38.4만 |
|---|
| 2026.07.07 | ₩21,519 | ₩21,784 | ₩20,917 | ₩20,944 | -2.67% | 79.2만 |
|---|
| 2026.07.06 | ₩21,158 | ₩22,120 | ₩20,824 | ₩21,572 | +1.96% | 173.1만 |
|---|
| 2026.07.02 | ₩21,519 | ₩21,552 | ₩20,423 | ₩20,958 | -2.61% | 149.1만 |
|---|
| 2026.07.01 | ₩21,385 | ₩21,465 | ₩20,690 | ₩21,265 | -0.56% | 165.1만 |
|---|
| 2026.06.30 | ₩20,690 | ₩21,666 | ₩20,645 | ₩21,612 | +4.46% | 127.8만 |
|---|
| 2026.06.29 | ₩19,785 | ₩20,851 | ₩19,648 | ₩20,570 | +3.97% | 66.2만 |
|---|
| 2026.06.26 | ₩19,982 | ₩20,637 | ₩19,701 | ₩19,715 | -1.34% | 129.1만 |
|---|
| 2026.06.25 | ₩19,394 | ₩20,049 | ₩19,140 | ₩20,022 | +3.24% | 77.7만 |
|---|
| 2026.06.24 | ₩19,113 | ₩19,501 | ₩18,979 | ₩19,407 | +1.54% | 102.3만 |
|---|
| 2026.06.23 | ₩18,445 | ₩19,594 | ₩18,405 | ₩19,354 | +4.93% | 76.1만 |
|---|
| 2026.06.22 | ₩18,926 | ₩19,072 | ₩18,645 | ₩18,739 | -0.99% | 80.1만 |
|---|
| 2026.06.18 | ₩18,712 | ₩18,953 | ₩18,632 | ₩18,926 | +1.14% | 71.9만 |
|---|
| 2026.06.17 | ₩18,712 | ₩19,013 | ₩18,465 | ₩18,578 | -0.71% | 38.7만 |
|---|
| 2026.06.16 | ₩18,712 | ₩19,006 | ₩18,391 | ₩18,685 | -0.14% | 61.2만 |
|---|
| 2026.06.15 | ₩18,712 | ₩19,233 | ₩18,365 | ₩18,378 | -1.79% | 72.6만 |
|---|
| 2026.06.12 | ₩18,311 | ₩18,418 | ₩18,191 | ₩18,218 | -0.51% | 15만 |
|---|
| 2026.06.11 | ₩17,803 | ₩18,699 | ₩17,723 | ₩18,365 | +3.15% | 39.9만 |
|---|
| 2026.06.10 | ₩18,004 | ₩18,259 | ₩17,777 | ₩17,777 | -1.26% | 19.2만 |
|---|
| 2026.06.09 | ₩18,177 | ₩18,565 | ₩17,723 | ₩18,191 | +0.07% | 49만 |
|---|
| 2026.06.08 | ₩18,151 | ₩18,498 | ₩17,937 | ₩18,177 | +0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩18,578 | ₩18,779 | ₩18,137 | ₩18,351 | -1.22% | 40.9만 |
|---|
| 2026.06.04 | ₩18,204 | ₩18,759 | ₩18,057 | ₩18,632 | +2.35% | 24.6만 |
|---|
| 2026.06.03 | ₩19,180 | ₩19,180 | ₩18,177 | ₩18,418 | -3.97% | 69.1만 |
|---|
| 2026.06.02 | ₩18,792 | ₩19,180 | ₩18,639 | ₩19,180 | +2.06% | 48.8만 |
|---|
| 2026.06.01 | ₩19,020 | ₩19,260 | ₩18,913 | ₩19,100 | +0.42% | 71.4만 |
|---|
| 2026.05.29 | ₩19,086 | ₩19,193 | ₩18,893 | ₩19,086 | 0.00% | 31.5만 |
|---|
| 2026.05.28 | ₩19,247 | ₩19,648 | ₩19,033 | ₩19,180 | -0.35% | 34.7만 |
|---|
| 2026.05.27 | ₩19,461 | ₩19,648 | ₩19,220 | ₩19,247 | -1.10% | 36.3만 |
|---|
| 2026.05.26 | ₩18,712 | ₩19,554 | ₩18,645 | ₩19,394 | +3.64% | 82.5만 |
|---|
| 2026.05.22 | ₩18,712 | ₩19,046 | ₩18,712 | ₩18,979 | +1.43% | 72.7만 |
|---|
| 2026.05.21 | ₩18,725 | ₩19,086 | ₩18,244 | ₩18,712 | -0.07% | 97.1만 |
|---|
| 2026.05.20 | ₩18,124 | ₩18,859 | ₩17,910 | ₩18,779 | +3.61% | 112.7만 |
|---|
| 2026.05.19 | ₩17,736 | ₩18,144 | ₩17,616 | ₩17,937 | +1.13% | 31만 |
|---|
| 2026.05.18 | ₩17,830 | ₩18,044 | ₩17,619 | ₩18,004 | +0.97% | 42.7만 |
|---|
| 2026.05.15 | ₩17,910 | ₩18,097 | ₩17,699 | ₩17,763 | -0.82% | 63만 |
|---|
| 2026.05.14 | ₩19,086 | ₩19,113 | ₩18,017 | ₩18,325 | -3.99% | 79.4만 |
|---|
| 2026.05.13 | ₩18,913 | ₩19,768 | ₩18,445 | ₩19,447 | +2.83% | 143.4만 |
|---|
| 2026.05.12 | ₩18,391 | ₩18,886 | ₩18,284 | ₩18,672 | +1.53% | 101.5만 |
|---|
| 2026.05.11 | ₩18,311 | ₩19,113 | ₩18,051 | ₩18,605 | +1.61% | 160.7만 |
|---|
| 2026.05.08 | ₩16,881 | ₩18,030 | ₩16,828 | ₩17,763 | +5.23% | 137.6만 |
|---|
| 2026.05.07 | ₩16,975 | ₩17,496 | ₩16,721 | ₩16,854 | -0.71% | 56.4만 |
|---|
| 2026.05.06 | ₩17,001 | ₩17,229 | ₩16,761 | ₩16,988 | -0.08% | 48.6만 |
|---|
| 2026.05.05 | ₩16,627 | ₩16,934 | ₩16,440 | ₩16,667 | +0.24% | 39만 |
|---|
| 2026.05.04 | ₩16,407 | ₩17,015 | ₩16,219 | ₩16,560 | +0.94% | 79.1만 |
|---|
| 2026.05.01 | ₩16,026 | ₩16,507 | ₩16,026 | ₩16,427 | +2.50% | 20.9만 |
|---|
| 2026.04.30 | ₩15,678 | ₩16,293 | ₩15,531 | ₩15,892 | +1.36% | 26.2만 |
|---|
| 2026.04.29 | ₩15,518 | ₩15,841 | ₩14,903 | ₩15,651 | +0.86% | 71.1만 |
|---|
| 2026.04.28 | ₩15,237 | ₩15,544 | ₩15,111 | ₩15,518 | +1.84% | 36.6만 |
|---|
| 2026.04.27 | ₩15,665 | ₩15,665 | ₩15,371 | ₩15,411 | -1.62% | 24.1만 |
|---|
| 2026.04.24 | ₩15,585 | ₩15,785 | ₩15,504 | ₩15,665 | +0.51% | 21.7만 |
|---|
| 2026.04.23 | ₩15,772 | ₩15,892 | ₩15,237 | ₩15,384 | -2.46% | 56.8만 |
|---|
| 2026.04.22 | ₩16,146 | ₩16,373 | ₩15,732 | ₩15,892 | -1.57% | 40.3만 |
|---|
| 2026.04.21 | ₩16,213 | ₩16,380 | ₩15,945 | ₩16,012 | -1.24% | 47.7만 |
|---|
| 2026.04.20 | ₩16,213 | ₩16,513 | ₩16,133 | ₩16,213 | 0.00% | 33.1만 |
|---|
| 2026.04.17 | ₩16,012 | ₩16,600 | ₩15,912 | ₩16,360 | +2.17% | 74.6만 |
|---|
| 2026.04.16 | ₩15,838 | ₩15,992 | ₩15,665 | ₩15,812 | -0.17% | 30.9만 |
|---|
| 2026.04.15 | ₩15,825 | ₩16,039 | ₩15,705 | ₩15,838 | +0.08% | 34.7만 |
|---|
| 2026.04.14 | ₩15,705 | ₩15,859 | ₩15,558 | ₩15,798 | +0.60% | 42만 |
|---|
| 2026.04.13 | ₩15,103 | ₩15,571 | ₩14,970 | ₩15,504 | +2.65% | 62.5만 |
|---|
| 2026.04.10 | ₩15,865 | ₩16,239 | ₩15,117 | ₩15,397 | -2.95% | 155만 |
|---|
| 2026.04.09 | ₩14,114 | ₩14,636 | ₩13,974 | ₩14,569 | +3.22% | 67만 |
|---|
| 2026.04.08 | ₩14,489 | ₩14,702 | ₩13,961 | ₩14,114 | -2.58% | 68.2만 |
|---|
| 2026.04.07 | ₩13,633 | ₩13,753 | ₩13,299 | ₩13,700 | +0.49% | 37.2만 |
|---|
| 2026.04.06 | ₩13,606 | ₩13,760 | ₩13,459 | ₩13,753 | +1.08% | 32.5만 |
|---|
| 2026.04.02 | ₩13,152 | ₩13,740 | ₩12,978 | ₩13,606 | +3.46% | 49.4만 |
|---|
| 2026.04.01 | ₩13,566 | ₩13,713 | ₩13,393 | ₩13,593 | +0.20% | 89.6만 |
|---|
| 2026.03.31 | ₩12,644 | ₩13,687 | ₩12,644 | ₩13,526 | +6.98% | 137.1만 |
|---|
| 2026.03.30 | ₩13,526 | ₩13,560 | ₩12,417 | ₩12,470 | -7.81% | 191.9만 |
|---|
| 2026.03.27 | ₩13,814 | ₩13,914 | ₩13,419 | ₩13,433 | -2.76% | 62.5만 |
|---|
| 2026.03.26 | ₩14,061 | ₩14,368 | ₩13,526 | ₩13,646 | -2.95% | 53.2만 |
|---|
| 2026.03.25 | ₩14,074 | ₩14,622 | ₩14,074 | ₩14,235 | +1.14% | 99.6만 |
|---|
| 2026.03.24 | ₩13,914 | ₩14,235 | ₩13,606 | ₩14,021 | +0.77% | 43.2만 |
|---|
| 2026.03.23 | ₩13,499 | ₩14,047 | ₩13,394 | ₩14,021 | +3.86% | 99.6만 |
|---|
| 2026.03.20 | ₩13,499 | ₩13,707 | ₩13,352 | ₩13,499 | 0.00% | 82.5만 |
|---|
| 2026.03.19 | ₩14,074 | ₩14,074 | ₩13,526 | ₩13,633 | -3.13% | 105.4만 |
|---|
| 2026.03.18 | ₩14,061 | ₩14,408 | ₩13,780 | ₩14,328 | +1.90% | 99.9만 |
|---|
| 2026.03.17 | ₩14,275 | ₩14,489 | ₩14,021 | ₩14,235 | -0.28% | 60만 |
|---|
| 2026.03.16 | ₩13,834 | ₩14,287 | ₩13,542 | ₩14,194 | +2.61% | 223.2만 |
|---|
| 2026.03.13 | ₩14,529 | ₩15,852 | ₩14,509 | ₩14,796 | +1.84% | 249.9만 |
|---|
| 2026.03.12 | ₩14,522 | ₩14,689 | ₩13,566 | ₩13,633 | -6.12% | 379.7만 |
|---|
| 2026.03.11 | ₩15,919 | ₩16,026 | ₩15,437 | ₩15,598 | -2.02% | 46.4만 |
|---|
| 2026.03.10 | ₩15,905 | ₩16,146 | ₩15,538 | ₩15,985 | +0.50% | 39.6만 |
|---|
| 2026.03.09 | ₩15,732 | ₩15,818 | ₩15,444 | ₩15,732 | 0.00% | 43.1만 |
|---|
| 2026.03.06 | ₩15,504 | ₩16,012 | ₩15,504 | ₩15,879 | +2.41% | 51.7만 |
|---|
| 2026.03.05 | ₩15,812 | ₩16,346 | ₩15,812 | ₩15,852 | +0.25% | 51.6만 |
|---|
| 2026.03.04 | ₩15,905 | ₩16,533 | ₩15,905 | ₩16,413 | +3.19% | 30.7만 |
|---|
| 2026.03.03 | ₩15,892 | ₩16,280 | ₩15,625 | ₩15,905 | +0.08% | 49.6만 |
|---|
| 2026.03.02 | ₩15,611 | ₩16,507 | ₩15,197 | ₩16,507 | +5.74% | 44.2만 |
|---|
| 2026.02.27 | ₩15,865 | ₩15,972 | ₩15,571 | ₩15,798 | -0.42% | 57.7만 |
|---|
| 2026.02.26 | ₩16,106 | ₩16,131 | ₩15,598 | ₩15,785 | -1.99% | 36.9만 |
|---|
| 2026.02.25 | ₩16,039 | ₩16,373 | ₩15,792 | ₩16,052 | +0.08% | 59.8만 |
|---|
| 2026.02.24 | ₩16,012 | ₩16,039 | ₩15,625 | ₩15,625 | -2.42% | 44만 |
|---|
| 2026.02.23 | ₩15,838 | ₩15,985 | ₩15,170 | ₩15,945 | +0.68% | 116.4만 |
|---|
| 2026.02.20 | ₩17,055 | ₩17,295 | ₩15,745 | ₩15,945 | -6.50% | 114.3만 |
|---|
| 2026.02.19 | ₩17,335 | ₩17,843 | ₩17,001 | ₩17,229 | -0.62% | 68.6만 |
|---|
| 2026.02.18 | ₩16,975 | ₩17,509 | ₩16,828 | ₩17,402 | +2.52% | 66.9만 |
|---|
| 2026.02.17 | ₩17,175 | ₩17,402 | ₩16,921 | ₩16,921 | -1.48% | 37만 |
|---|
| 2026.02.13 | ₩16,881 | ₩17,462 | ₩16,868 | ₩17,135 | +1.50% | 30.2만 |
|---|
| 2026.02.12 | ₩17,229 | ₩17,523 | ₩16,894 | ₩16,894 | -1.94% | 47.8만 |
|---|
| 2026.02.11 | ₩17,175 | ₩17,683 | ₩17,028 | ₩17,122 | -0.31% | 109만 |
|---|
| 2026.02.10 | ₩16,280 | ₩16,828 | ₩16,280 | ₩16,440 | +0.99% | 42.9만 |
|---|
| 2026.02.09 | ₩16,373 | ₩16,841 | ₩16,293 | ₩16,373 | 0.00% | 77.6만 |
|---|
| 2026.02.06 | ₩15,865 | ₩16,453 | ₩15,682 | ₩16,400 | +3.37% | 68.9만 |
|---|
| 2026.02.05 | ₩15,812 | ₩15,990 | ₩15,625 | ₩15,812 | 0.00% | 65.5만 |
|---|
| 2026.02.04 | ₩15,905 | ₩15,905 | ₩15,304 | ₩15,838 | -0.42% | 91만 |
|---|
| 2026.02.03 | ₩15,718 | ₩15,892 | ₩15,591 | ₩15,812 | +0.60% | 74.8만 |
|---|
| 2026.02.02 | ₩15,197 | ₩15,785 | ₩15,197 | ₩15,384 | +1.23% | 112.1만 |
|---|
| 2026.01.30 | ₩14,689 | ₩15,237 | ₩14,582 | ₩15,170 | +3.28% | 713.4만 |
|---|
| 2026.01.29 | ₩16,146 | ₩16,173 | ₩15,464 | ₩16,106 | -0.25% | 129.1만 |
|---|
| 2026.01.28 | ₩15,972 | ₩16,774 | ₩15,371 | ₩16,052 | +0.50% | 191.8만 |
|---|
| 2026.01.27 | ₩16,948 | ₩16,948 | ₩16,493 | ₩16,828 | -0.71% | 27.6만 |
|---|
| 2026.01.26 | ₩17,215 | ₩17,215 | ₩16,574 | ₩16,747 | -2.72% | 39.5만 |
|---|
| 2026.01.23 | ₩17,549 | ₩17,576 | ₩16,186 | ₩16,453 | -6.25% | 91.6만 |
|---|
| 2026.01.22 | ₩17,469 | ₩18,030 | ₩17,055 | ₩17,897 | +2.45% | 72.9만 |
|---|
| 2026.01.21 | ₩15,999 | ₩17,509 | ₩15,945 | ₩17,349 | +8.44% | 105만 |
|---|
| 2026.01.20 | ₩16,326 | ₩16,370 | ₩15,905 | ₩15,999 | -2.01% | 47.8만 |
|---|
| 2026.01.16 | ₩16,547 | ₩16,547 | ₩16,119 | ₩16,226 | -1.94% | 41.9만 |
|---|
| 2026.01.15 | ₩16,320 | ₩16,547 | ₩16,146 | ₩16,199 | -0.74% | 42만 |
|---|
| 2026.01.14 | ₩16,360 | ₩16,734 | ₩15,945 | ₩16,146 | -1.31% | 115.4만 |
|---|
| 2026.01.13 | ₩16,721 | ₩16,975 | ₩16,373 | ₩16,640 | -0.48% | 30.7만 |
|---|
| 2026.01.12 | ₩17,081 | ₩17,302 | ₩16,614 | ₩16,707 | -2.19% | 31.8만 |
|---|
| 2026.01.09 | ₩16,453 | ₩16,868 | ₩16,440 | ₩16,681 | +1.38% | 24.4만 |
|---|
| 2026.01.08 | ₩17,028 | ₩17,028 | ₩16,199 | ₩16,574 | -2.67% | 64.3만 |
|---|
| 2026.01.07 | ₩17,175 | ₩18,044 | ₩17,028 | ₩17,095 | -0.47% | 32.9만 |
|---|
| 2026.01.06 | ₩18,044 | ₩18,044 | ₩16,868 | ₩17,148 | -4.96% | 44.1만 |
|---|
| 2026.01.05 | ₩17,777 | ₩18,111 | ₩17,347 | ₩18,044 | +1.50% | 37.3만 |
|---|
| 2026.01.02 | ₩17,482 | ₩17,964 | ₩17,148 | ₩17,736 | +1.45% | 23.7만 |
|---|
| 2025.12.31 | ₩17,041 | ₩17,376 | ₩16,841 | ₩17,349 | +1.80% | 22.9만 |
|---|
| 2025.12.30 | ₩17,482 | ₩17,696 | ₩17,015 | ₩17,028 | -2.60% | 39.8만 |
|---|
| 2025.12.29 | ₩18,445 | ₩18,445 | ₩17,469 | ₩17,496 | -5.14% | 56만 |
|---|
| 2025.12.26 | ₩18,044 | ₩18,311 | ₩17,643 | ₩18,030 | -0.07% | 54만 |
|---|
| 2025.12.24 | ₩18,271 | ₩18,311 | ₩17,937 | ₩18,030 | -1.32% | 21.7만 |
|---|
| 2025.12.23 | ₩17,589 | ₩18,044 | ₩17,376 | ₩17,964 | +2.13% | 26.3만 |
|---|
| 2025.12.22 | ₩18,351 | ₩18,351 | ₩17,469 | ₩17,523 | -4.52% | 39.3만 |
|---|
| 2025.12.19 | ₩18,151 | ₩18,699 | ₩17,950 | ₩18,177 | +0.15% | 64.2만 |
|---|
| 2025.12.18 | ₩19,648 | ₩19,715 | ₩18,552 | ₩18,565 | -5.51% | 46.5만 |
|---|
| 2025.12.17 | ₩20,169 | ₩20,249 | ₩19,517 | ₩19,835 | -1.66% | 73.1만 |
|---|
| 2025.12.16 | ₩20,116 | ₩20,450 | ₩19,661 | ₩20,182 | +0.33% | 66.6만 |
|---|
| 2025.12.15 | ₩20,263 | ₩20,379 | ₩18,846 | ₩19,741 | -2.57% | 77.6만 |
|---|
| 2025.12.12 | ₩19,928 | ₩20,182 | ₩19,568 | ₩20,062 | +0.67% | 115만 |
|---|
| 2025.12.11 | ₩19,514 | ₩19,969 | ₩19,046 | ₩19,875 | +1.85% | 66.2만 |
|---|
| 2025.12.10 | ₩19,026 | ₩19,514 | ₩19,026 | ₩19,273 | +1.30% | 41.9만 |
|---|
| 2025.12.09 | ₩18,672 | ₩19,260 | ₩18,338 | ₩19,086 | +2.22% | 37.2만 |
|---|
| 2025.12.08 | ₩18,311 | ₩18,866 | ₩18,111 | ₩18,819 | +2.77% | 53.7만 |
|---|
| 2025.12.05 | ₩18,338 | ₩18,792 | ₩18,191 | ₩18,578 | +1.31% | 47.3만 |
|---|
| 2025.12.04 | ₩18,030 | ₩18,645 | ₩17,603 | ₩18,338 | +1.70% | 55만 |
|---|
| 2025.12.03 | ₩18,017 | ₩18,325 | ₩17,376 | ₩18,311 | +1.63% | 72.5만 |
|---|
| 2025.12.02 | ₩18,492 | ₩19,086 | ₩17,683 | ₩18,685 | +1.05% | 61.3만 |
|---|
| 2025.12.01 | ₩18,659 | ₩18,705 | ₩17,790 | ₩18,191 | -2.51% | 59만 |
|---|
| 2025.11.28 | ₩19,113 | ₩19,982 | ₩18,578 | ₩18,939 | -0.91% | 76.1만 |
|---|
| 2025.11.26 | ₩18,766 | ₩19,233 | ₩17,710 | ₩19,113 | +1.85% | 129만 |
|---|
| 2025.11.25 | ₩19,340 | ₩19,781 | ₩17,563 | ₩19,394 | +0.28% | 192.4만 |
|---|
| 2025.11.24 | ₩18,712 | ₩19,247 | ₩17,509 | ₩18,218 | -2.64% | 232만 |
|---|
| 2025.11.21 | ₩15,638 | ₩17,509 | ₩15,478 | ₩17,282 | +10.51% | 145.9만 |
|---|
| 2025.11.20 | ₩16,440 | ₩17,215 | ₩15,304 | ₩15,397 | -6.34% | 99.5만 |
|---|
| 2025.11.19 | ₩16,386 | ₩16,627 | ₩15,765 | ₩16,293 | -0.57% | 127.7만 |
|---|
| 2025.11.18 | ₩14,609 | ₩15,030 | ₩14,471 | ₩14,983 | +2.56% | 28.8만 |
|---|
| 2025.11.17 | ₩15,210 | ₩15,210 | ₩14,542 | ₩14,742 | -3.08% | 38.8만 |
|---|
| 2025.11.14 | ₩15,037 | ₩15,511 | ₩14,689 | ₩15,210 | +1.16% | 59.7만 |
|---|
| 2025.11.13 | ₩16,507 | ₩16,507 | ₩15,451 | ₩15,504 | -6.07% | 60.1만 |
|---|
| 2025.11.12 | ₩16,881 | ₩17,001 | ₩16,066 | ₩16,427 | -2.69% | 27.8만 |
|---|
| 2025.11.11 | ₩17,081 | ₩17,215 | ₩16,533 | ₩17,041 | -0.23% | 28.2만 |
|---|
| 2025.11.10 | ₩17,148 | ₩17,663 | ₩16,854 | ₩17,402 | +1.48% | 40.4만 |
|---|
| 2025.11.07 | ₩17,081 | ₩17,335 | ₩15,905 | ₩16,253 | -4.85% | 89.6만 |
|---|
| 2025.11.06 | ₩17,777 | ₩17,903 | ₩17,229 | ₩17,509 | -1.50% | 33.2만 |
|---|
| 2025.11.05 | ₩17,723 | ₩18,378 | ₩17,723 | ₩17,910 | +1.06% | 18.3만 |
|---|
| 2025.11.04 | ₩17,883 | ₩18,187 | ₩17,576 | ₩17,910 | +0.15% | 29.3만 |
|---|
| 2025.11.03 | ₩18,846 | ₩18,926 | ₩18,325 | ₩18,538 | -1.63% | 25.2만 |
|---|
| 2025.10.31 | ₩18,044 | ₩19,100 | ₩18,044 | ₩18,899 | +4.74% | 56.7만 |
|---|
| 2025.10.30 | ₩18,151 | ₩18,177 | ₩17,643 | ₩17,990 | -0.88% | 30.7만 |
|---|
| 2025.10.29 | ₩17,402 | ₩18,378 | ₩17,376 | ₩18,177 | +4.45% | 28.5만 |
|---|
| 2025.10.28 | ₩17,402 | ₩17,777 | ₩17,295 | ₩17,469 | +0.38% | 22만 |
|---|
| 2025.10.27 | ₩17,910 | ₩18,151 | ₩17,021 | ₩17,656 | -1.42% | 34.9만 |
|---|
| 2025.10.24 | ₩18,298 | ₩18,498 | ₩17,563 | ₩17,817 | -2.63% | 33.2만 |
|---|
| 2025.10.23 | ₩17,095 | ₩18,084 | ₩16,707 | ₩17,710 | +3.60% | 43.3만 |
|---|
| 2025.10.22 | ₩16,948 | ₩17,135 | ₩16,213 | ₩17,135 | +1.10% | 67.6만 |
|---|
| 2025.10.21 | ₩18,378 | ₩18,939 | ₩16,975 | ₩17,015 | -7.42% | 76.4만 |
|---|
| 2025.10.20 | ₩18,151 | ₩18,431 | ₩17,543 | ₩18,097 | -0.29% | 53.3만 |
|---|
| 2025.10.17 | ₩17,696 | ₩18,525 | ₩17,081 | ₩18,325 | +3.55% | 166.2만 |
|---|
| 2025.10.16 | ₩17,295 | ₩18,859 | ₩17,229 | ₩18,619 | +7.65% | 188.2만 |
|---|
| 2025.10.15 | ₩16,213 | ₩17,496 | ₩16,213 | ₩17,028 | +5.03% | 65.6만 |
|---|
| 2025.10.14 | ₩16,052 | ₩16,627 | ₩15,665 | ₩16,306 | +1.58% | 63만 |
|---|
| 2025.10.13 | ₩15,999 | ₩16,681 | ₩15,838 | ₩16,560 | +3.51% | 27.2만 |
|---|
| 2025.10.10 | ₩16,186 | ₩16,894 | ₩15,745 | ₩16,012 | -1.07% | 77.6만 |
|---|