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 | ₩16,260 | ₩16,287 | ₩16,046 | ₩16,167 | -0.58% | 22.5만 |
| 2026.10.08 | ₩16,701 | ₩16,701 | ₩16,193 | ₩16,300 | -2.40% | 26.2만 |
| 2026.10.07 | ₩16,621 | ₩16,848 | ₩16,554 | ₩16,714 | +0.56% | 18.3만 |
| 2026.10.06 | ₩16,901 | ₩16,968 | ₩16,754 | ₩16,821 | -0.47% | 21.6만 |
| 2026.10.05 | ₩16,714 | ₩16,955 | ₩16,461 | ₩16,795 | +0.48% | 35.7만 |
| 2026.10.02 | ₩16,795 | ₩16,875 | ₩16,360 | ₩16,714 | -0.48% | 48.7만 |
| 2026.10.01 | ₩16,447 | ₩16,701 | ₩16,354 | ₩16,581 | +0.81% | 64.4만 |
| 2026.09.30 | ₩17,035 | ₩17,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,487 |
| -3.22% |
| 50.7만 |
| 2026.09.29 | ₩17,115 | ₩17,282 | ₩16,795 | ₩17,062 | -0.31% | 40.8만 |
|---|
| 2026.09.28 | ₩17,369 | ₩17,396 | ₩16,861 | ₩17,048 | -1.85% | 59.7만 |
|---|
| 2026.09.25 | ₩17,810 | ₩17,984 | ₩17,396 | ₩17,436 | -2.10% | 34.2만 |
|---|
| 2026.09.24 | ₩17,222 | ₩17,777 | ₩17,222 | ₩17,636 | +2.40% | 31.8만 |
|---|
| 2026.09.23 | ₩17,369 | ₩17,616 | ₩17,235 | ₩17,396 | +0.15% | 19.1만 |
|---|
| 2026.09.22 | ₩17,957 | ₩17,984 | ₩17,409 | ₩17,422 | -2.98% | 37.8만 |
|---|
| 2026.09.21 | ₩17,516 | ₩17,997 | ₩17,302 | ₩17,917 | +2.29% | 23.7만 |
|---|
| 2026.09.18 | ₩17,770 | ₩17,817 | ₩17,179 | ₩17,416 | -1.99% | 40.7만 |
|---|
| 2026.09.17 | ₩17,903 | ₩17,903 | ₩17,583 | ₩17,743 | -0.90% | 28.2만 |
|---|
| 2026.09.16 | ₩17,930 | ₩17,970 | ₩17,422 | ₩17,596 | -1.86% | 19.2만 |
|---|
| 2026.09.15 | ₩18,251 | ₩18,278 | ₩17,663 | ₩17,703 | -3.00% | 23.7만 |
|---|
| 2026.09.14 | ₩18,037 | ₩18,652 | ₩18,024 | ₩18,251 | +1.19% | 31.1만 |
|---|
| 2026.09.11 | ₩18,718 | ₩18,718 | ₩18,117 | ₩18,184 | -2.86% | 36만 |
|---|
| 2026.09.10 | ₩18,037 | ₩18,932 | ₩17,997 | ₩18,531 | +2.74% | 33.7만 |
|---|
| 2026.09.09 | ₩18,772 | ₩18,812 | ₩18,304 | ₩18,331 | -2.35% | 38.2만 |
|---|
| 2026.09.08 | ₩18,892 | ₩18,999 | ₩18,678 | ₩18,852 | -0.21% | 34.7만 |
|---|
| 2026.09.04 | ₩19,026 | ₩19,159 | ₩18,572 | ₩18,852 | -0.91% | 42.3만 |
|---|
| 2026.09.03 | ₩18,304 | ₩19,173 | ₩18,291 | ₩19,066 | +4.16% | 77.9만 |
|---|
| 2026.09.02 | ₩17,516 | ₩18,304 | ₩17,476 | ₩18,157 | +3.66% | 64.7만 |
|---|
| 2026.09.01 | ₩17,676 | ₩17,810 | ₩17,316 | ₩17,476 | -1.13% | 86.3만 |
|---|
| 2026.08.31 | ₩17,903 | ₩18,104 | ₩17,723 | ₩17,917 | +0.07% | 35만 |
|---|
| 2026.08.28 | ₩18,157 | ₩18,351 | ₩17,944 | ₩17,957 | -1.10% | 24.7만 |
|---|
| 2026.08.27 | ₩18,184 | ₩18,311 | ₩17,903 | ₩18,131 | -0.29% | 31.6만 |
|---|
| 2026.08.26 | ₩18,545 | ₩18,705 | ₩17,890 | ₩18,184 | -1.95% | 56.5만 |
|---|
| 2026.08.25 | ₩18,037 | ₩18,598 | ₩17,970 | ₩18,545 | +2.81% | 32.1만 |
|---|
| 2026.08.24 | ₩17,569 | ₩18,037 | ₩17,569 | ₩17,863 | +1.67% | 24.5만 |
|---|
| 2026.08.21 | ₩17,302 | ₩17,723 | ₩17,262 | ₩17,703 | +2.32% | 23.7만 |
|---|
| 2026.08.20 | ₩17,048 | ₩17,169 | ₩16,908 | ₩17,129 | +0.47% | 23.7만 |
|---|
| 2026.08.19 | ₩17,342 | ₩17,436 | ₩17,142 | ₩17,182 | -0.92% | 18.3만 |
|---|
| 2026.08.18 | ₩17,289 | ₩17,503 | ₩17,222 | ₩17,235 | -0.31% | 22.8만 |
|---|
| 2026.08.17 | ₩17,623 | ₩17,650 | ₩17,382 | ₩17,529 | -0.53% | 14.8만 |
|---|
| 2026.08.14 | ₩17,650 | ₩17,743 | ₩17,556 | ₩17,690 | +0.23% | 15.5만 |
|---|
| 2026.08.13 | ₩17,877 | ₩17,944 | ₩17,469 | ₩17,596 | -1.57% | 21.5만 |
|---|
| 2026.08.12 | ₩17,703 | ₩17,883 | ₩17,520 | ₩17,770 | +0.38% | 22.1만 |
|---|
| 2026.08.11 | ₩17,676 | ₩17,810 | ₩17,262 | ₩17,503 | -0.98% | 29.5만 |
|---|
| 2026.08.10 | ₩17,770 | ₩17,850 | ₩17,543 | ₩17,610 | -0.90% | 20.6만 |
|---|
| 2026.08.07 | ₩17,863 | ₩18,197 | ₩17,797 | ₩17,877 | +0.07% | 21.6만 |
|---|
| 2026.08.06 | ₩17,770 | ₩18,224 | ₩17,583 | ₩17,863 | +0.53% | 49.4만 |
|---|
| 2026.08.05 | ₩18,117 | ₩18,318 | ₩17,663 | ₩17,663 | -2.51% | 50만 |
|---|
| 2026.08.04 | ₩18,371 | ₩18,505 | ₩18,024 | ₩18,411 | +0.22% | 46.1만 |
|---|
| 2026.08.03 | ₩18,344 | ₩18,545 | ₩18,010 | ₩18,278 | -0.36% | 42.1만 |
|---|
| 2026.07.31 | ₩18,598 | ₩18,986 | ₩17,930 | ₩18,117 | -2.59% | 144.5만 |
|---|
| 2026.07.30 | ₩17,663 | ₩18,839 | ₩17,663 | ₩18,732 | +6.05% | 65.7만 |
|---|
| 2026.07.29 | ₩18,117 | ₩18,398 | ₩17,342 | ₩17,529 | -3.24% | 58.4만 |
|---|
| 2026.07.28 | ₩18,117 | ₩18,451 | ₩17,883 | ₩18,117 | 0.00% | 41.8만 |
|---|
| 2026.07.27 | ₩18,304 | ₩18,558 | ₩17,944 | ₩18,244 | -0.33% | 22.5만 |
|---|
| 2026.07.24 | ₩18,344 | ₩18,558 | ₩17,830 | ₩17,903 | -2.40% | 26.8만 |
|---|
| 2026.07.23 | ₩18,371 | ₩18,465 | ₩18,037 | ₩18,237 | -0.73% | 45.2만 |
|---|
| 2026.07.22 | ₩19,066 | ₩19,194 | ₩18,465 | ₩18,558 | -2.66% | 27.5만 |
|---|
| 2026.07.21 | ₩18,545 | ₩19,199 | ₩18,525 | ₩18,999 | +2.45% | 26.5만 |
|---|
| 2026.07.20 | ₩18,986 | ₩19,146 | ₩18,411 | ₩18,438 | -2.89% | 48.9만 |
|---|
| 2026.07.17 | ₩19,106 | ₩19,507 | ₩18,865 | ₩18,986 | -0.63% | 31만 |
|---|
| 2026.07.16 | ₩20,215 | ₩20,215 | ₩19,186 | ₩19,320 | -4.43% | 72.8만 |
|---|
| 2026.07.15 | ₩20,188 | ₩20,486 | ₩20,135 | ₩20,148 | -0.20% | 32.8만 |
|---|
| 2026.07.14 | ₩20,348 | ₩20,709 | ₩20,135 | ₩20,188 | -0.79% | 36.1만 |
|---|
| 2026.07.13 | ₩20,442 | ₩20,602 | ₩20,008 | ₩20,148 | -1.44% | 43만 |
|---|
| 2026.07.10 | ₩20,829 | ₩20,856 | ₩20,375 | ₩20,415 | -1.99% | 27.8만 |
|---|
| 2026.07.09 | ₩21,017 | ₩21,017 | ₩20,495 | ₩20,522 | -2.35% | 31.4만 |
|---|
| 2026.07.08 | ₩20,536 | ₩21,106 | ₩20,495 | ₩20,803 | +1.30% | 38.4만 |
|---|
| 2026.07.07 | ₩21,511 | ₩21,775 | ₩20,910 | ₩20,936 | -2.67% | 79.2만 |
|---|
| 2026.07.06 | ₩21,150 | ₩22,112 | ₩20,816 | ₩21,564 | +1.96% | 173.1만 |
|---|
| 2026.07.02 | ₩21,511 | ₩21,544 | ₩20,415 | ₩20,950 | -2.61% | 149.1만 |
|---|
| 2026.07.01 | ₩21,377 | ₩21,457 | ₩20,683 | ₩21,257 | -0.56% | 165.1만 |
|---|
| 2026.06.30 | ₩20,683 | ₩21,658 | ₩20,637 | ₩21,604 | +4.46% | 127.8만 |
|---|
| 2026.06.29 | ₩19,778 | ₩20,843 | ₩19,640 | ₩20,562 | +3.97% | 66.2만 |
|---|
| 2026.06.26 | ₩19,974 | ₩20,629 | ₩19,694 | ₩19,707 | -1.34% | 129.1만 |
|---|
| 2026.06.25 | ₩19,387 | ₩20,041 | ₩19,133 | ₩20,014 | +3.24% | 77.7만 |
|---|
| 2026.06.24 | ₩19,106 | ₩19,493 | ₩18,972 | ₩19,400 | +1.54% | 102.3만 |
|---|
| 2026.06.23 | ₩18,438 | ₩19,587 | ₩18,398 | ₩19,346 | +4.93% | 76.1만 |
|---|
| 2026.06.22 | ₩18,919 | ₩19,065 | ₩18,638 | ₩18,732 | -0.99% | 80.1만 |
|---|
| 2026.06.18 | ₩18,705 | ₩18,946 | ₩18,625 | ₩18,919 | +1.14% | 71.9만 |
|---|
| 2026.06.17 | ₩18,705 | ₩19,006 | ₩18,458 | ₩18,572 | -0.71% | 38.7만 |
|---|
| 2026.06.16 | ₩18,705 | ₩18,999 | ₩18,384 | ₩18,678 | -0.14% | 61.2만 |
|---|
| 2026.06.15 | ₩18,705 | ₩19,226 | ₩18,358 | ₩18,371 | -1.79% | 72.6만 |
|---|
| 2026.06.12 | ₩18,304 | ₩18,411 | ₩18,184 | ₩18,211 | -0.51% | 15만 |
|---|
| 2026.06.11 | ₩17,797 | ₩18,692 | ₩17,716 | ₩18,358 | +3.15% | 39.9만 |
|---|
| 2026.06.10 | ₩17,997 | ₩18,252 | ₩17,770 | ₩17,770 | -1.26% | 19.2만 |
|---|
| 2026.06.09 | ₩18,171 | ₩18,558 | ₩17,716 | ₩18,184 | +0.07% | 49만 |
|---|
| 2026.06.08 | ₩18,144 | ₩18,491 | ₩17,930 | ₩18,171 | +0.15% | 33.8만 |
|---|
| 2026.06.05 | ₩18,572 | ₩18,772 | ₩18,131 | ₩18,344 | -1.22% | 40.9만 |
|---|
| 2026.06.04 | ₩18,197 | ₩18,752 | ₩18,050 | ₩18,625 | +2.35% | 24.6만 |
|---|
| 2026.06.03 | ₩19,173 | ₩19,173 | ₩18,171 | ₩18,411 | -3.97% | 69.1만 |
|---|
| 2026.06.02 | ₩18,785 | ₩19,173 | ₩18,632 | ₩19,173 | +2.06% | 48.8만 |
|---|
| 2026.06.01 | ₩19,012 | ₩19,253 | ₩18,906 | ₩19,093 | +0.42% | 71.4만 |
|---|
| 2026.05.29 | ₩19,079 | ₩19,186 | ₩18,885 | ₩19,079 | 0.00% | 31.5만 |
|---|
| 2026.05.28 | ₩19,240 | ₩19,640 | ₩19,026 | ₩19,173 | -0.35% | 34.7만 |
|---|
| 2026.05.27 | ₩19,453 | ₩19,640 | ₩19,213 | ₩19,240 | -1.10% | 36.3만 |
|---|
| 2026.05.26 | ₩18,705 | ₩19,547 | ₩18,638 | ₩19,387 | +3.64% | 82.5만 |
|---|
| 2026.05.22 | ₩18,705 | ₩19,039 | ₩18,705 | ₩18,972 | +1.43% | 72.7만 |
|---|
| 2026.05.21 | ₩18,718 | ₩19,079 | ₩18,237 | ₩18,705 | -0.07% | 97.1만 |
|---|
| 2026.05.20 | ₩18,117 | ₩18,852 | ₩17,903 | ₩18,772 | +3.61% | 112.7만 |
|---|
| 2026.05.19 | ₩17,730 | ₩18,137 | ₩17,610 | ₩17,930 | +1.13% | 31만 |
|---|
| 2026.05.18 | ₩17,823 | ₩18,037 | ₩17,612 | ₩17,997 | +0.97% | 42.7만 |
|---|
| 2026.05.15 | ₩17,903 | ₩18,091 | ₩17,692 | ₩17,757 | -0.82% | 63만 |
|---|
| 2026.05.14 | ₩19,079 | ₩19,106 | ₩18,010 | ₩18,318 | -3.99% | 79.4만 |
|---|
| 2026.05.13 | ₩18,906 | ₩19,761 | ₩18,438 | ₩19,440 | +2.83% | 143.4만 |
|---|
| 2026.05.12 | ₩18,384 | ₩18,879 | ₩18,278 | ₩18,665 | +1.53% | 101.5만 |
|---|
| 2026.05.11 | ₩18,304 | ₩19,106 | ₩18,044 | ₩18,598 | +1.61% | 160.7만 |
|---|
| 2026.05.08 | ₩16,875 | ₩18,024 | ₩16,821 | ₩17,757 | +5.23% | 137.6만 |
|---|
| 2026.05.07 | ₩16,968 | ₩17,489 | ₩16,714 | ₩16,848 | -0.71% | 56.4만 |
|---|
| 2026.05.06 | ₩16,995 | ₩17,222 | ₩16,754 | ₩16,982 | -0.08% | 48.6만 |
|---|
| 2026.05.05 | ₩16,621 | ₩16,928 | ₩16,434 | ₩16,661 | +0.24% | 39만 |
|---|
| 2026.05.04 | ₩16,400 | ₩17,008 | ₩16,213 | ₩16,554 | +0.94% | 79.1만 |
|---|
| 2026.05.01 | ₩16,020 | ₩16,501 | ₩16,020 | ₩16,420 | +2.50% | 20.9만 |
|---|
| 2026.04.30 | ₩15,672 | ₩16,287 | ₩15,525 | ₩15,886 | +1.36% | 26.2만 |
|---|
| 2026.04.29 | ₩15,512 | ₩15,835 | ₩14,897 | ₩15,645 | +0.86% | 71.1만 |
|---|
| 2026.04.28 | ₩15,231 | ₩15,539 | ₩15,106 | ₩15,512 | +1.84% | 36.6만 |
|---|
| 2026.04.27 | ₩15,659 | ₩15,659 | ₩15,365 | ₩15,405 | -1.62% | 24.1만 |
|---|
| 2026.04.24 | ₩15,579 | ₩15,779 | ₩15,499 | ₩15,659 | +0.51% | 21.7만 |
|---|
| 2026.04.23 | ₩15,766 | ₩15,886 | ₩15,231 | ₩15,378 | -2.46% | 56.8만 |
|---|
| 2026.04.22 | ₩16,140 | ₩16,367 | ₩15,726 | ₩15,886 | -1.57% | 40.3만 |
|---|
| 2026.04.21 | ₩16,207 | ₩16,374 | ₩15,939 | ₩16,006 | -1.24% | 47.7만 |
|---|
| 2026.04.20 | ₩16,207 | ₩16,507 | ₩16,126 | ₩16,207 | 0.00% | 33.1만 |
|---|
| 2026.04.17 | ₩16,006 | ₩16,594 | ₩15,906 | ₩16,354 | +2.17% | 74.6만 |
|---|
| 2026.04.16 | ₩15,833 | ₩15,986 | ₩15,659 | ₩15,806 | -0.17% | 30.9만 |
|---|
| 2026.04.15 | ₩15,819 | ₩16,033 | ₩15,699 | ₩15,833 | +0.08% | 34.7만 |
|---|
| 2026.04.14 | ₩15,699 | ₩15,853 | ₩15,552 | ₩15,792 | +0.60% | 42만 |
|---|
| 2026.04.13 | ₩15,098 | ₩15,565 | ₩14,964 | ₩15,499 | +2.65% | 62.5만 |
|---|
| 2026.04.10 | ₩15,859 | ₩16,233 | ₩15,111 | ₩15,392 | -2.95% | 155만 |
|---|
| 2026.04.09 | ₩14,109 | ₩14,630 | ₩13,969 | ₩14,563 | +3.22% | 67만 |
|---|
| 2026.04.08 | ₩14,483 | ₩14,697 | ₩13,955 | ₩14,109 | -2.58% | 68.2만 |
|---|
| 2026.04.07 | ₩13,628 | ₩13,748 | ₩13,294 | ₩13,695 | +0.49% | 37.2만 |
|---|
| 2026.04.06 | ₩13,601 | ₩13,755 | ₩13,454 | ₩13,748 | +1.08% | 32.5만 |
|---|
| 2026.04.02 | ₩13,147 | ₩13,735 | ₩12,973 | ₩13,601 | +3.46% | 49.4만 |
|---|
| 2026.04.01 | ₩13,561 | ₩13,708 | ₩13,388 | ₩13,588 | +0.20% | 89.6만 |
|---|
| 2026.03.31 | ₩12,639 | ₩13,681 | ₩12,639 | ₩13,521 | +6.98% | 137.1만 |
|---|
| 2026.03.30 | ₩13,521 | ₩13,555 | ₩12,412 | ₩12,466 | -7.81% | 191.9만 |
|---|
| 2026.03.27 | ₩13,808 | ₩13,909 | ₩13,414 | ₩13,428 | -2.76% | 62.5만 |
|---|
| 2026.03.26 | ₩14,056 | ₩14,363 | ₩13,521 | ₩13,641 | -2.95% | 53.2만 |
|---|
| 2026.03.25 | ₩14,069 | ₩14,617 | ₩14,069 | ₩14,229 | +1.14% | 99.6만 |
|---|
| 2026.03.24 | ₩13,909 | ₩14,229 | ₩13,601 | ₩14,015 | +0.77% | 43.2만 |
|---|
| 2026.03.23 | ₩13,494 | ₩14,042 | ₩13,389 | ₩14,015 | +3.86% | 99.6만 |
|---|
| 2026.03.20 | ₩13,494 | ₩13,702 | ₩13,347 | ₩13,494 | 0.00% | 82.5만 |
|---|
| 2026.03.19 | ₩14,069 | ₩14,069 | ₩13,521 | ₩13,628 | -3.13% | 105.4만 |
|---|
| 2026.03.18 | ₩14,056 | ₩14,403 | ₩13,775 | ₩14,323 | +1.90% | 99.9만 |
|---|
| 2026.03.17 | ₩14,269 | ₩14,483 | ₩14,015 | ₩14,229 | -0.28% | 60만 |
|---|
| 2026.03.16 | ₩13,828 | ₩14,281 | ₩13,537 | ₩14,189 | +2.61% | 223.2만 |
|---|
| 2026.03.13 | ₩14,523 | ₩15,846 | ₩14,503 | ₩14,790 | +1.84% | 249.9만 |
|---|
| 2026.03.12 | ₩14,517 | ₩14,684 | ₩13,561 | ₩13,628 | -6.12% | 379.7만 |
|---|
| 2026.03.11 | ₩15,913 | ₩16,020 | ₩15,432 | ₩15,592 | -2.02% | 46.4만 |
|---|
| 2026.03.10 | ₩15,899 | ₩16,140 | ₩15,532 | ₩15,980 | +0.50% | 39.6만 |
|---|
| 2026.03.09 | ₩15,726 | ₩15,813 | ₩15,438 | ₩15,726 | 0.00% | 43.1만 |
|---|
| 2026.03.06 | ₩15,499 | ₩16,006 | ₩15,499 | ₩15,873 | +2.41% | 51.7만 |
|---|
| 2026.03.05 | ₩15,806 | ₩16,340 | ₩15,806 | ₩15,846 | +0.25% | 51.6만 |
|---|
| 2026.03.04 | ₩15,899 | ₩16,527 | ₩15,899 | ₩16,407 | +3.19% | 30.7만 |
|---|
| 2026.03.03 | ₩15,886 | ₩16,273 | ₩15,619 | ₩15,899 | +0.08% | 49.6만 |
|---|
| 2026.03.02 | ₩15,605 | ₩16,501 | ₩15,191 | ₩16,501 | +5.74% | 44.2만 |
|---|
| 2026.02.27 | ₩15,859 | ₩15,966 | ₩15,565 | ₩15,792 | -0.42% | 57.7만 |
|---|
| 2026.02.26 | ₩16,100 | ₩16,125 | ₩15,592 | ₩15,779 | -1.99% | 36.9만 |
|---|
| 2026.02.25 | ₩16,033 | ₩16,367 | ₩15,786 | ₩16,046 | +0.08% | 59.8만 |
|---|
| 2026.02.24 | ₩16,006 | ₩16,033 | ₩15,619 | ₩15,619 | -2.42% | 44만 |
|---|
| 2026.02.23 | ₩15,833 | ₩15,980 | ₩15,165 | ₩15,939 | +0.68% | 116.4만 |
|---|
| 2026.02.20 | ₩17,048 | ₩17,289 | ₩15,739 | ₩15,939 | -6.50% | 114.3만 |
|---|
| 2026.02.19 | ₩17,329 | ₩17,837 | ₩16,995 | ₩17,222 | -0.62% | 68.6만 |
|---|
| 2026.02.18 | ₩16,968 | ₩17,503 | ₩16,821 | ₩17,396 | +2.52% | 66.9만 |
|---|
| 2026.02.17 | ₩17,169 | ₩17,396 | ₩16,915 | ₩16,915 | -1.48% | 37만 |
|---|
| 2026.02.13 | ₩16,875 | ₩17,456 | ₩16,861 | ₩17,129 | +1.50% | 30.2만 |
|---|
| 2026.02.12 | ₩17,222 | ₩17,516 | ₩16,888 | ₩16,888 | -1.94% | 47.8만 |
|---|
| 2026.02.11 | ₩17,169 | ₩17,676 | ₩17,022 | ₩17,115 | -0.31% | 109만 |
|---|
| 2026.02.10 | ₩16,273 | ₩16,821 | ₩16,273 | ₩16,434 | +0.99% | 42.9만 |
|---|
| 2026.02.09 | ₩16,367 | ₩16,835 | ₩16,287 | ₩16,367 | 0.00% | 77.6만 |
|---|
| 2026.02.06 | ₩15,859 | ₩16,447 | ₩15,676 | ₩16,394 | +3.37% | 68.9만 |
|---|
| 2026.02.05 | ₩15,806 | ₩15,984 | ₩15,619 | ₩15,806 | 0.00% | 65.5만 |
|---|
| 2026.02.04 | ₩15,899 | ₩15,899 | ₩15,298 | ₩15,833 | -0.42% | 91만 |
|---|
| 2026.02.03 | ₩15,712 | ₩15,886 | ₩15,585 | ₩15,806 | +0.60% | 74.8만 |
|---|
| 2026.02.02 | ₩15,191 | ₩15,779 | ₩15,191 | ₩15,378 | +1.23% | 112.1만 |
|---|
| 2026.01.30 | ₩14,684 | ₩15,231 | ₩14,577 | ₩15,165 | +3.28% | 713.4만 |
|---|
| 2026.01.29 | ₩16,140 | ₩16,167 | ₩15,458 | ₩16,100 | -0.25% | 129.1만 |
|---|
| 2026.01.28 | ₩15,966 | ₩16,768 | ₩15,365 | ₩16,046 | +0.50% | 191.8만 |
|---|
| 2026.01.27 | ₩16,941 | ₩16,941 | ₩16,487 | ₩16,821 | -0.71% | 27.6만 |
|---|
| 2026.01.26 | ₩17,209 | ₩17,209 | ₩16,567 | ₩16,741 | -2.72% | 39.5만 |
|---|
| 2026.01.23 | ₩17,543 | ₩17,569 | ₩16,180 | ₩16,447 | -6.25% | 91.6만 |
|---|
| 2026.01.22 | ₩17,463 | ₩18,024 | ₩17,048 | ₩17,890 | +2.45% | 72.9만 |
|---|
| 2026.01.21 | ₩15,993 | ₩17,503 | ₩15,939 | ₩17,342 | +8.44% | 105만 |
|---|
| 2026.01.20 | ₩16,320 | ₩16,364 | ₩15,899 | ₩15,993 | -2.01% | 47.8만 |
|---|
| 2026.01.16 | ₩16,541 | ₩16,541 | ₩16,113 | ₩16,220 | -1.94% | 41.9만 |
|---|
| 2026.01.15 | ₩16,314 | ₩16,541 | ₩16,140 | ₩16,193 | -0.74% | 42만 |
|---|
| 2026.01.14 | ₩16,354 | ₩16,728 | ₩15,939 | ₩16,140 | -1.31% | 115.4만 |
|---|
| 2026.01.13 | ₩16,714 | ₩16,968 | ₩16,367 | ₩16,634 | -0.48% | 30.7만 |
|---|
| 2026.01.12 | ₩17,075 | ₩17,296 | ₩16,607 | ₩16,701 | -2.19% | 31.8만 |
|---|
| 2026.01.09 | ₩16,447 | ₩16,861 | ₩16,434 | ₩16,674 | +1.38% | 24.4만 |
|---|
| 2026.01.08 | ₩17,022 | ₩17,022 | ₩16,193 | ₩16,567 | -2.67% | 64.3만 |
|---|
| 2026.01.07 | ₩17,169 | ₩18,037 | ₩17,022 | ₩17,088 | -0.47% | 32.9만 |
|---|
| 2026.01.06 | ₩18,037 | ₩18,037 | ₩16,861 | ₩17,142 | -4.96% | 44.1만 |
|---|
| 2026.01.05 | ₩17,770 | ₩18,104 | ₩17,341 | ₩18,037 | +1.50% | 37.3만 |
|---|
| 2026.01.02 | ₩17,476 | ₩17,957 | ₩17,142 | ₩17,730 | +1.45% | 23.7만 |
|---|
| 2025.12.31 | ₩17,035 | ₩17,369 | ₩16,835 | ₩17,342 | +1.80% | 22.9만 |
|---|
| 2025.12.30 | ₩17,476 | ₩17,690 | ₩17,008 | ₩17,022 | -2.60% | 39.8만 |
|---|
| 2025.12.29 | ₩18,438 | ₩18,438 | ₩17,463 | ₩17,489 | -5.14% | 56만 |
|---|
| 2025.12.26 | ₩18,037 | ₩18,304 | ₩17,636 | ₩18,024 | -0.07% | 54만 |
|---|
| 2025.12.24 | ₩18,264 | ₩18,304 | ₩17,930 | ₩18,024 | -1.32% | 21.7만 |
|---|
| 2025.12.23 | ₩17,583 | ₩18,037 | ₩17,369 | ₩17,957 | +2.13% | 26.3만 |
|---|
| 2025.12.22 | ₩18,344 | ₩18,344 | ₩17,463 | ₩17,516 | -4.52% | 39.3만 |
|---|
| 2025.12.19 | ₩18,144 | ₩18,692 | ₩17,944 | ₩18,171 | +0.15% | 64.2만 |
|---|
| 2025.12.18 | ₩19,640 | ₩19,707 | ₩18,545 | ₩18,558 | -5.51% | 46.5만 |
|---|
| 2025.12.17 | ₩20,161 | ₩20,242 | ₩19,509 | ₩19,827 | -1.66% | 73.1만 |
|---|
| 2025.12.16 | ₩20,108 | ₩20,442 | ₩19,654 | ₩20,175 | +0.33% | 66.6만 |
|---|
| 2025.12.15 | ₩20,255 | ₩20,371 | ₩18,839 | ₩19,734 | -2.57% | 77.6만 |
|---|
| 2025.12.12 | ₩19,921 | ₩20,175 | ₩19,560 | ₩20,055 | +0.67% | 115만 |
|---|
| 2025.12.11 | ₩19,507 | ₩19,961 | ₩19,039 | ₩19,868 | +1.85% | 66.2만 |
|---|
| 2025.12.10 | ₩19,019 | ₩19,507 | ₩19,019 | ₩19,266 | +1.30% | 41.9만 |
|---|
| 2025.12.09 | ₩18,665 | ₩19,253 | ₩18,331 | ₩19,079 | +2.22% | 37.2만 |
|---|
| 2025.12.08 | ₩18,304 | ₩18,859 | ₩18,104 | ₩18,812 | +2.77% | 53.7만 |
|---|
| 2025.12.05 | ₩18,331 | ₩18,785 | ₩18,184 | ₩18,572 | +1.31% | 47.3만 |
|---|
| 2025.12.04 | ₩18,024 | ₩18,638 | ₩17,596 | ₩18,331 | +1.70% | 55만 |
|---|
| 2025.12.03 | ₩18,010 | ₩18,318 | ₩17,369 | ₩18,304 | +1.63% | 72.5만 |
|---|
| 2025.12.02 | ₩18,485 | ₩19,079 | ₩17,676 | ₩18,678 | +1.05% | 61.3만 |
|---|
| 2025.12.01 | ₩18,652 | ₩18,698 | ₩17,783 | ₩18,184 | -2.51% | 59만 |
|---|
| 2025.11.28 | ₩19,106 | ₩19,974 | ₩18,572 | ₩18,932 | -0.91% | 76.1만 |
|---|
| 2025.11.26 | ₩18,759 | ₩19,226 | ₩17,703 | ₩19,106 | +1.85% | 129만 |
|---|
| 2025.11.25 | ₩19,333 | ₩19,774 | ₩17,556 | ₩19,387 | +0.28% | 192.4만 |
|---|
| 2025.11.24 | ₩18,705 | ₩19,240 | ₩17,503 | ₩18,211 | -2.64% | 232만 |
|---|
| 2025.11.21 | ₩15,632 | ₩17,503 | ₩15,472 | ₩17,276 | +10.51% | 145.9만 |
|---|
| 2025.11.20 | ₩16,434 | ₩17,209 | ₩15,298 | ₩15,392 | -6.34% | 99.5만 |
|---|
| 2025.11.19 | ₩16,380 | ₩16,621 | ₩15,759 | ₩16,287 | -0.57% | 127.7만 |
|---|
| 2025.11.18 | ₩14,603 | ₩15,024 | ₩14,466 | ₩14,977 | +2.56% | 28.8만 |
|---|
| 2025.11.17 | ₩15,205 | ₩15,205 | ₩14,537 | ₩14,737 | -3.08% | 38.8만 |
|---|
| 2025.11.14 | ₩15,031 | ₩15,505 | ₩14,684 | ₩15,205 | +1.16% | 59.7만 |
|---|
| 2025.11.13 | ₩16,501 | ₩16,501 | ₩15,445 | ₩15,499 | -6.07% | 60.1만 |
|---|
| 2025.11.12 | ₩16,875 | ₩16,995 | ₩16,060 | ₩16,420 | -2.69% | 27.8만 |
|---|
| 2025.11.11 | ₩17,075 | ₩17,209 | ₩16,527 | ₩17,035 | -0.23% | 28.2만 |
|---|
| 2025.11.10 | ₩17,142 | ₩17,656 | ₩16,848 | ₩17,396 | +1.48% | 40.4만 |
|---|
| 2025.11.07 | ₩17,075 | ₩17,329 | ₩15,899 | ₩16,247 | -4.85% | 89.6만 |
|---|
| 2025.11.06 | ₩17,770 | ₩17,897 | ₩17,222 | ₩17,503 | -1.50% | 33.2만 |
|---|
| 2025.11.05 | ₩17,716 | ₩18,371 | ₩17,716 | ₩17,903 | +1.06% | 18.3만 |
|---|
| 2025.11.04 | ₩17,877 | ₩18,180 | ₩17,569 | ₩17,903 | +0.15% | 29.3만 |
|---|
| 2025.11.03 | ₩18,839 | ₩18,919 | ₩18,318 | ₩18,531 | -1.63% | 25.2만 |
|---|
| 2025.10.31 | ₩18,037 | ₩19,093 | ₩18,037 | ₩18,892 | +4.74% | 56.7만 |
|---|
| 2025.10.30 | ₩18,144 | ₩18,171 | ₩17,636 | ₩17,984 | -0.88% | 30.7만 |
|---|
| 2025.10.29 | ₩17,396 | ₩18,371 | ₩17,369 | ₩18,171 | +4.45% | 28.5만 |
|---|
| 2025.10.28 | ₩17,396 | ₩17,770 | ₩17,289 | ₩17,463 | +0.38% | 22만 |
|---|
| 2025.10.27 | ₩17,903 | ₩18,144 | ₩17,015 | ₩17,650 | -1.42% | 34.9만 |
|---|
| 2025.10.24 | ₩18,291 | ₩18,491 | ₩17,556 | ₩17,810 | -2.63% | 33.2만 |
|---|
| 2025.10.23 | ₩17,088 | ₩18,077 | ₩16,701 | ₩17,703 | +3.60% | 43.3만 |
|---|
| 2025.10.22 | ₩16,941 | ₩17,129 | ₩16,207 | ₩17,129 | +1.10% | 67.6만 |
|---|
| 2025.10.21 | ₩18,371 | ₩18,932 | ₩16,968 | ₩17,008 | -7.42% | 76.4만 |
|---|
| 2025.10.20 | ₩18,144 | ₩18,425 | ₩17,536 | ₩18,091 | -0.29% | 53.3만 |
|---|
| 2025.10.17 | ₩17,690 | ₩18,518 | ₩17,075 | ₩18,318 | +3.55% | 166.2만 |
|---|
| 2025.10.16 | ₩17,289 | ₩18,852 | ₩17,222 | ₩18,612 | +7.65% | 188.2만 |
|---|
| 2025.10.15 | ₩16,207 | ₩17,489 | ₩16,207 | ₩17,022 | +5.03% | 65.6만 |
|---|
| 2025.10.14 | ₩16,046 | ₩16,621 | ₩15,659 | ₩16,300 | +1.58% | 63만 |
|---|
| 2025.10.13 | ₩15,993 | ₩16,674 | ₩15,833 | ₩16,554 | +3.51% | 27.2만 |
|---|
| 2025.10.10 | ₩16,180 | ₩16,888 | ₩15,739 | ₩16,006 | -1.07% | 77.6만 |
|---|