시장 데이터를 불러오는 중
전체 종목
Kayne Anderson Energy Infrastructure Fund, Inc. 과거 주가
Kayne Anderson Energy Infrastructure Fund, Inc. · KYN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kayne Anderson Energy Infrastructure Fund, Inc. · KYN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,057 | ₩19,244 | ₩19,016 | ₩19,110 | +0.28% | 23.2만 |
| 2026.10.08 | ₩18,963 | ₩19,070 | ₩18,882 | ₩19,057 | +0.50% | 29.7만 |
| 2026.10.07 | ₩19,057 | ₩19,083 | ₩18,641 | ₩18,775 | -1.48% | 30.4만 |
| 2026.10.06 | ₩18,842 | ₩19,097 | ₩18,695 | ₩19,097 | +1.35% | 38.4만 |
| 2026.10.05 | ₩18,695 | ₩19,030 | ₩18,520 | ₩18,855 | +0.86% | 38.4만 |
| 2026.10.02 | ₩18,386 | ₩18,681 | ₩18,386 | ₩18,654 | +1.46% | 24.3만 |
| 2026.10.01 | ₩18,158 | ₩18,507 | ₩18,118 | ₩18,493 | +1.85% | 28.1만 |
| 2026.09.30 | ₩18,319 | ₩18,440 | ₩18,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,239 |
| -0.44% |
| 40.3만 |
| 2026.09.29 | ₩18,332 | ₩18,480 | ₩18,104 | ₩18,239 | -0.51% | 38.3만 |
|---|
| 2026.09.28 | ₩18,507 | ₩18,641 | ₩18,399 | ₩18,480 | -0.14% | 34.3만 |
|---|
| 2026.09.25 | ₩18,896 | ₩18,896 | ₩18,480 | ₩18,547 | -1.85% | 38.5만 |
|---|
| 2026.09.24 | ₩19,070 | ₩19,070 | ₩18,882 | ₩18,922 | -0.77% | 21.7만 |
|---|
| 2026.09.23 | ₩19,164 | ₩19,218 | ₩18,976 | ₩19,016 | -0.77% | 23.4만 |
|---|
| 2026.09.22 | ₩19,311 | ₩19,405 | ₩19,003 | ₩19,030 | -1.46% | 45만 |
|---|
| 2026.09.21 | ₩19,285 | ₩19,405 | ₩19,191 | ₩19,338 | +0.28% | 35.2만 |
|---|
| 2026.09.18 | ₩19,258 | ₩19,526 | ₩19,231 | ₩19,352 | +0.49% | 22.6만 |
|---|
| 2026.09.17 | ₩19,258 | ₩19,539 | ₩19,204 | ₩19,352 | +0.49% | 24.8만 |
|---|
| 2026.09.16 | ₩19,539 | ₩19,673 | ₩19,218 | ₩19,392 | -0.75% | 30.7만 |
|---|
| 2026.09.15 | ₩19,647 | ₩19,781 | ₩19,472 | ₩19,580 | -0.34% | 27.7만 |
|---|
| 2026.09.14 | ₩19,969 | ₩20,116 | ₩19,727 | ₩19,808 | -0.81% | 32만 |
|---|
| 2026.09.11 | ₩20,062 | ₩20,143 | ₩19,834 | ₩19,901 | -0.80% | 32.9만 |
|---|
| 2026.09.10 | ₩20,210 | ₩20,223 | ₩19,928 | ₩19,928 | -1.39% | 46.3만 |
|---|
| 2026.09.09 | ₩20,129 | ₩20,237 | ₩20,022 | ₩20,076 | -0.27% | 24.6만 |
|---|
| 2026.09.08 | ₩19,942 | ₩20,156 | ₩19,888 | ₩20,103 | +0.81% | 32.6만 |
|---|
| 2026.09.04 | ₩20,197 | ₩20,264 | ₩19,714 | ₩19,861 | -1.66% | 32.3만 |
|---|
| 2026.09.03 | ₩20,049 | ₩20,143 | ₩19,955 | ₩19,982 | -0.33% | 27.7만 |
|---|
| 2026.09.02 | ₩20,116 | ₩20,250 | ₩19,915 | ₩20,089 | -0.13% | 31만 |
|---|
| 2026.09.01 | ₩20,170 | ₩20,290 | ₩20,036 | ₩20,210 | +0.20% | 46.9만 |
|---|
| 2026.08.31 | ₩20,089 | ₩20,103 | ₩19,928 | ₩20,062 | -0.13% | 32.4만 |
|---|
| 2026.08.28 | ₩19,741 | ₩19,901 | ₩19,741 | ₩19,888 | +0.75% | 26.4만 |
|---|
| 2026.08.27 | ₩19,888 | ₩19,928 | ₩19,539 | ₩19,821 | -0.34% | 20.4만 |
|---|
| 2026.08.26 | ₩19,526 | ₩19,942 | ₩19,526 | ₩19,888 | +1.85% | 21.1만 |
|---|
| 2026.08.25 | ₩19,580 | ₩19,673 | ₩19,459 | ₩19,499 | -0.41% | 18.2만 |
|---|
| 2026.08.24 | ₩19,566 | ₩19,633 | ₩19,338 | ₩19,580 | +0.07% | 22.1만 |
|---|
| 2026.08.21 | ₩19,633 | ₩19,848 | ₩19,446 | ₩19,593 | -0.20% | 22만 |
|---|
| 2026.08.20 | ₩19,848 | ₩19,982 | ₩19,606 | ₩19,620 | -1.15% | 24.9만 |
|---|
| 2026.08.19 | ₩19,942 | ₩20,049 | ₩19,620 | ₩19,714 | -1.14% | 23.5만 |
|---|
| 2026.08.18 | ₩19,861 | ₩20,076 | ₩19,861 | ₩19,942 | +0.41% | 42.3만 |
|---|
| 2026.08.17 | ₩19,995 | ₩20,049 | ₩19,620 | ₩19,781 | -1.07% | 29.9만 |
|---|
| 2026.08.14 | ₩19,606 | ₩19,955 | ₩19,580 | ₩19,875 | +1.37% | 20.3만 |
|---|
| 2026.08.13 | ₩19,767 | ₩20,156 | ₩19,633 | ₩19,714 | -0.27% | 31만 |
|---|
| 2026.08.12 | ₩19,647 | ₩19,901 | ₩19,647 | ₩19,794 | +0.75% | 31.7만 |
|---|
| 2026.08.11 | ₩19,446 | ₩19,808 | ₩19,446 | ₩19,647 | +1.03% | 22.6만 |
|---|
| 2026.08.10 | ₩19,043 | ₩19,539 | ₩19,003 | ₩19,432 | +2.04% | 36.4만 |
|---|
| 2026.08.07 | ₩19,083 | ₩19,177 | ₩18,842 | ₩19,003 | -0.42% | 37.1만 |
|---|
| 2026.08.06 | ₩18,963 | ₩19,204 | ₩18,896 | ₩19,164 | +1.06% | 17.4만 |
|---|
| 2026.08.05 | ₩19,244 | ₩19,244 | ₩18,788 | ₩18,896 | -1.81% | 40.9만 |
|---|
| 2026.08.04 | ₩19,271 | ₩19,325 | ₩19,030 | ₩19,164 | -0.56% | 54.4만 |
|---|
| 2026.08.03 | ₩19,553 | ₩19,606 | ₩19,244 | ₩19,405 | -0.75% | 21.2만 |
|---|
| 2026.07.31 | ₩19,633 | ₩19,647 | ₩19,378 | ₩19,606 | -0.14% | 39.2만 |
|---|
| 2026.07.30 | ₩19,191 | ₩19,499 | ₩19,124 | ₩19,432 | +1.26% | 26.8만 |
|---|
| 2026.07.29 | ₩19,378 | ₩19,513 | ₩19,177 | ₩19,218 | -0.83% | 19.3만 |
|---|
| 2026.07.28 | ₩19,177 | ₩19,499 | ₩19,177 | ₩19,258 | +0.42% | 26만 |
|---|
| 2026.07.27 | ₩19,834 | ₩19,848 | ₩19,311 | ₩19,338 | -2.50% | 32.7만 |
|---|
| 2026.07.24 | ₩19,969 | ₩20,344 | ₩19,955 | ₩19,995 | +0.13% | 40.3만 |
|---|
| 2026.07.23 | ₩20,076 | ₩20,129 | ₩19,848 | ₩20,076 | 0.00% | 29.8만 |
|---|
| 2026.07.22 | ₩19,875 | ₩20,076 | ₩19,808 | ₩20,009 | +0.67% | 35.5만 |
|---|
| 2026.07.21 | ₩19,942 | ₩19,955 | ₩19,606 | ₩19,754 | -0.94% | 31.1만 |
|---|
| 2026.07.20 | ₩19,633 | ₩20,009 | ₩19,633 | ₩19,808 | +0.89% | 40.4만 |
|---|
| 2026.07.17 | ₩19,660 | ₩19,767 | ₩19,499 | ₩19,606 | -0.27% | 132.2만 |
|---|
| 2026.07.16 | ₩19,432 | ₩19,633 | ₩19,150 | ₩19,593 | +0.83% | 78.2만 |
|---|
| 2026.07.15 | ₩19,244 | ₩19,298 | ₩18,922 | ₩18,990 | -1.32% | 28.6만 |
|---|
| 2026.07.14 | ₩19,378 | ₩19,459 | ₩19,244 | ₩19,352 | -0.14% | 35.7만 |
|---|
| 2026.07.13 | ₩19,016 | ₩19,352 | ₩19,016 | ₩19,244 | +1.20% | 37.4만 |
|---|
| 2026.07.10 | ₩19,097 | ₩19,110 | ₩18,802 | ₩18,963 | -0.70% | 17.3만 |
|---|
| 2026.07.09 | ₩19,150 | ₩19,191 | ₩18,990 | ₩19,083 | -0.35% | 27.7만 |
|---|
| 2026.07.08 | ₩18,976 | ₩19,177 | ₩18,949 | ₩19,110 | +0.71% | 21.1만 |
|---|
| 2026.07.07 | ₩18,520 | ₩19,191 | ₩18,520 | ₩18,909 | +2.10% | 40.5만 |
|---|
| 2026.07.06 | ₩18,641 | ₩18,855 | ₩18,587 | ₩18,614 | -0.14% | 29.1만 |
|---|
| 2026.07.02 | ₩18,453 | ₩18,708 | ₩18,440 | ₩18,654 | +1.09% | 24.8만 |
|---|
| 2026.07.01 | ₩18,346 | ₩18,560 | ₩18,306 | ₩18,440 | +0.51% | 33.5만 |
|---|
| 2026.06.30 | ₩18,493 | ₩18,695 | ₩18,493 | ₩18,547 | +0.29% | 37.1만 |
|---|
| 2026.06.29 | ₩18,614 | ₩18,735 | ₩18,480 | ₩18,493 | -0.65% | 40.5만 |
|---|
| 2026.06.26 | ₩18,399 | ₩18,641 | ₩18,373 | ₩18,614 | +1.17% | 23.8만 |
|---|
| 2026.06.25 | ₩17,903 | ₩18,534 | ₩17,903 | ₩18,467 | +3.15% | 28.7만 |
|---|
| 2026.06.24 | ₩18,239 | ₩18,332 | ₩18,104 | ₩18,212 | -0.15% | 36.7만 |
|---|
| 2026.06.23 | ₩18,078 | ₩18,386 | ₩17,944 | ₩18,373 | +1.63% | 29.2만 |
|---|
| 2026.06.22 | ₩17,769 | ₩18,185 | ₩17,689 | ₩18,091 | +1.81% | 31만 |
|---|
| 2026.06.18 | ₩17,863 | ₩17,917 | ₩17,662 | ₩17,796 | -0.38% | 94.4만 |
|---|
| 2026.06.17 | ₩18,265 | ₩18,265 | ₩17,903 | ₩17,984 | -1.54% | 79.6만 |
|---|
| 2026.06.16 | ₩18,171 | ₩18,359 | ₩17,836 | ₩18,212 | +0.22% | 34.9만 |
|---|
| 2026.06.15 | ₩18,440 | ₩18,507 | ₩18,292 | ₩18,373 | -0.36% | 44.3만 |
|---|
| 2026.06.12 | ₩18,547 | ₩18,896 | ₩18,520 | ₩18,869 | +1.74% | 24.3만 |
|---|
| 2026.06.11 | ₩18,896 | ₩19,003 | ₩18,641 | ₩18,654 | -1.28% | 27.3만 |
|---|
| 2026.06.10 | ₩18,775 | ₩18,976 | ₩18,668 | ₩18,882 | +0.57% | 19.3만 |
|---|
| 2026.06.09 | ₩18,775 | ₩18,775 | ₩18,399 | ₩18,627 | -0.79% | 45.2만 |
|---|
| 2026.06.08 | ₩18,882 | ₩19,083 | ₩18,614 | ₩18,762 | -0.64% | 34.7만 |
|---|
| 2026.06.05 | ₩19,016 | ₩19,110 | ₩18,802 | ₩18,842 | -0.92% | 28.3만 |
|---|
| 2026.06.04 | ₩18,721 | ₩19,030 | ₩18,721 | ₩18,963 | +1.29% | 19만 |
|---|
| 2026.06.03 | ₩18,869 | ₩19,016 | ₩18,668 | ₩18,788 | -0.43% | 27.3만 |
|---|
| 2026.06.02 | ₩18,534 | ₩18,748 | ₩18,386 | ₩18,735 | +1.09% | 49.5만 |
|---|
| 2026.06.01 | ₩18,306 | ₩18,641 | ₩18,306 | ₩18,547 | +1.32% | 41.5만 |
|---|
| 2026.05.29 | ₩18,520 | ₩18,534 | ₩18,198 | ₩18,346 | -0.94% | 57.1만 |
|---|
| 2026.05.28 | ₩18,292 | ₩18,681 | ₩18,292 | ₩18,574 | +1.54% | 45.5만 |
|---|
| 2026.05.27 | ₩18,708 | ₩18,762 | ₩18,480 | ₩18,547 | -0.86% | 38.3만 |
|---|
| 2026.05.26 | ₩18,936 | ₩19,003 | ₩18,735 | ₩18,775 | -0.85% | 70.2만 |
|---|
| 2026.05.22 | ₩19,124 | ₩19,177 | ₩18,936 | ₩19,003 | -0.63% | 67.2만 |
|---|
| 2026.05.21 | ₩19,338 | ₩19,432 | ₩19,070 | ₩19,110 | -1.18% | 52.1만 |
|---|
| 2026.05.20 | ₩19,459 | ₩19,714 | ₩19,191 | ₩19,231 | -1.17% | 39.3만 |
|---|
| 2026.05.19 | ₩19,446 | ₩19,566 | ₩19,311 | ₩19,513 | +0.34% | 35만 |
|---|
| 2026.05.18 | ₩19,177 | ₩19,446 | ₩19,177 | ₩19,352 | +0.91% | 31.3만 |
|---|
| 2026.05.15 | ₩19,311 | ₩19,365 | ₩19,070 | ₩19,298 | -0.07% | 37.9만 |
|---|
| 2026.05.14 | ₩18,936 | ₩19,405 | ₩18,922 | ₩19,365 | +2.27% | 39.8만 |
|---|
| 2026.05.13 | ₩18,829 | ₩18,936 | ₩18,601 | ₩18,936 | +0.57% | 22.4만 |
|---|
| 2026.05.12 | ₩18,654 | ₩18,829 | ₩18,520 | ₩18,802 | +0.79% | 24.5만 |
|---|
| 2026.05.11 | ₩18,332 | ₩18,601 | ₩18,225 | ₩18,547 | +1.17% | 58.8만 |
|---|
| 2026.05.08 | ₩18,453 | ₩18,520 | ₩18,212 | ₩18,252 | -1.09% | 33.3만 |
|---|
| 2026.05.07 | ₩18,346 | ₩18,480 | ₩18,131 | ₩18,440 | +0.51% | 42.6만 |
|---|
| 2026.05.06 | ₩18,775 | ₩18,775 | ₩18,467 | ₩18,493 | -1.50% | 43.1만 |
|---|
| 2026.05.05 | ₩18,990 | ₩19,150 | ₩18,949 | ₩18,963 | -0.14% | 39.4만 |
|---|
| 2026.05.04 | ₩18,963 | ₩19,097 | ₩18,829 | ₩19,043 | +0.42% | 21.3만 |
|---|
| 2026.05.01 | ₩19,110 | ₩19,177 | ₩18,802 | ₩18,896 | -1.12% | 40.8만 |
|---|
| 2026.04.30 | ₩18,842 | ₩19,271 | ₩18,735 | ₩19,110 | +1.42% | 69.4만 |
|---|
| 2026.04.29 | ₩18,627 | ₩18,855 | ₩18,574 | ₩18,855 | +1.22% | 32.1만 |
|---|
| 2026.04.28 | ₩18,292 | ₩18,601 | ₩18,252 | ₩18,507 | +1.17% | 48.9만 |
|---|
| 2026.04.27 | ₩18,118 | ₩18,225 | ₩18,024 | ₩18,185 | +0.37% | 40.6만 |
|---|
| 2026.04.24 | ₩18,051 | ₩18,158 | ₩17,903 | ₩17,997 | -0.30% | 43.6만 |
|---|
| 2026.04.23 | ₩18,185 | ₩18,185 | ₩17,903 | ₩18,078 | -0.59% | 30.3만 |
|---|
| 2026.04.22 | ₩17,863 | ₩18,078 | ₩17,756 | ₩18,064 | +1.13% | 40.5만 |
|---|
| 2026.04.21 | ₩17,970 | ₩18,011 | ₩17,648 | ₩17,729 | -1.34% | 93.8만 |
|---|
| 2026.04.20 | ₩17,876 | ₩18,024 | ₩17,742 | ₩17,796 | -0.45% | 44만 |
|---|
| 2026.04.17 | ₩17,930 | ₩17,930 | ₩17,340 | ₩17,729 | -1.12% | 143.1만 |
|---|
| 2026.04.16 | ₩18,104 | ₩18,265 | ₩17,970 | ₩18,158 | +0.30% | 34.2만 |
|---|
| 2026.04.15 | ₩18,198 | ₩18,225 | ₩17,957 | ₩17,970 | -1.25% | 50.2만 |
|---|
| 2026.04.14 | ₩18,386 | ₩18,386 | ₩17,984 | ₩18,292 | -0.51% | 42.6만 |
|---|
| 2026.04.13 | ₩18,922 | ₩18,922 | ₩18,306 | ₩18,413 | -2.69% | 49.5만 |
|---|
| 2026.04.10 | ₩18,641 | ₩18,762 | ₩18,547 | ₩18,574 | -0.36% | 15.8만 |
|---|
| 2026.04.09 | ₩18,614 | ₩19,070 | ₩18,614 | ₩18,654 | +0.22% | 30.8만 |
|---|
| 2026.04.08 | ₩18,627 | ₩18,681 | ₩18,212 | ₩18,614 | -0.07% | 60.6만 |
|---|
| 2026.04.07 | ₩18,654 | ₩18,936 | ₩18,627 | ₩18,842 | +1.01% | 44.8만 |
|---|
| 2026.04.06 | ₩18,627 | ₩18,681 | ₩18,426 | ₩18,654 | +0.14% | 30.1만 |
|---|
| 2026.04.02 | ₩18,802 | ₩18,882 | ₩18,480 | ₩18,493 | -1.64% | 39.4만 |
|---|
| 2026.04.01 | ₩19,030 | ₩19,030 | ₩18,346 | ₩18,467 | -2.96% | 78.9만 |
|---|
| 2026.03.31 | ₩19,298 | ₩19,700 | ₩19,043 | ₩19,150 | -0.76% | 82.9만 |
|---|
| 2026.03.30 | ₩19,405 | ₩19,419 | ₩19,070 | ₩19,177 | -1.17% | 38만 |
|---|
| 2026.03.27 | ₩19,244 | ₩19,432 | ₩19,191 | ₩19,231 | -0.07% | 51.6만 |
|---|
| 2026.03.26 | ₩19,030 | ₩19,298 | ₩19,030 | ₩19,204 | +0.92% | 23.5만 |
|---|
| 2026.03.25 | ₩19,124 | ₩19,244 | ₩18,976 | ₩19,083 | -0.21% | 19.8만 |
|---|
| 2026.03.24 | ₩18,829 | ₩19,258 | ₩18,829 | ₩19,070 | +1.28% | 36.2만 |
|---|
| 2026.03.23 | ₩18,534 | ₩18,963 | ₩18,467 | ₩18,788 | +1.37% | 35.8만 |
|---|
| 2026.03.20 | ₩18,909 | ₩19,110 | ₩18,681 | ₩18,735 | -0.92% | 38.9만 |
|---|
| 2026.03.19 | ₩18,601 | ₩19,030 | ₩18,601 | ₩18,882 | +1.51% | 39.2만 |
|---|
| 2026.03.18 | ₩18,869 | ₩18,963 | ₩18,627 | ₩18,654 | -1.14% | 35.8만 |
|---|
| 2026.03.17 | ₩18,842 | ₩19,097 | ₩18,842 | ₩18,869 | +0.14% | 23.9만 |
|---|
| 2026.03.16 | ₩18,990 | ₩19,003 | ₩18,695 | ₩18,869 | -0.64% | 30.1만 |
|---|
| 2026.03.13 | ₩18,936 | ₩19,043 | ₩18,681 | ₩18,855 | -0.42% | 18.3만 |
|---|
| 2026.03.12 | ₩19,191 | ₩19,325 | ₩19,043 | ₩19,057 | -0.70% | 42만 |
|---|
| 2026.03.11 | ₩18,695 | ₩19,218 | ₩18,695 | ₩19,137 | +2.37% | 48.3만 |
|---|
| 2026.03.10 | ₩18,507 | ₩18,922 | ₩18,507 | ₩18,708 | +1.09% | 38.3만 |
|---|
| 2026.03.09 | ₩18,842 | ₩18,990 | ₩18,614 | ₩18,654 | -1.00% | 49.5만 |
|---|
| 2026.03.06 | ₩18,762 | ₩18,922 | ₩18,641 | ₩18,775 | +0.07% | 40.3만 |
|---|
| 2026.03.05 | ₩18,788 | ₩18,896 | ₩18,627 | ₩18,708 | -0.43% | 37만 |
|---|
| 2026.03.04 | ₩18,735 | ₩18,896 | ₩18,507 | ₩18,842 | +0.57% | 24.8만 |
|---|
| 2026.03.03 | ₩19,325 | ₩19,325 | ₩18,842 | ₩18,855 | -2.43% | 48.2만 |
|---|
| 2026.03.02 | ₩19,271 | ₩19,432 | ₩19,150 | ₩19,231 | -0.21% | 45.5만 |
|---|
| 2026.02.27 | ₩19,110 | ₩19,285 | ₩18,990 | ₩19,137 | +0.14% | 48.9만 |
|---|
| 2026.02.26 | ₩18,762 | ₩19,070 | ₩18,681 | ₩18,990 | +1.22% | 40.3만 |
|---|
| 2026.02.25 | ₩18,668 | ₩18,842 | ₩18,346 | ₩18,721 | +0.29% | 44.8만 |
|---|
| 2026.02.24 | ₩18,721 | ₩18,721 | ₩18,373 | ₩18,507 | -1.15% | 22.8만 |
|---|
| 2026.02.23 | ₩18,627 | ₩18,721 | ₩18,520 | ₩18,681 | +0.29% | 30.9만 |
|---|
| 2026.02.20 | ₩18,440 | ₩18,534 | ₩18,346 | ₩18,480 | +0.22% | 21.5만 |
|---|
| 2026.02.19 | ₩18,386 | ₩18,480 | ₩18,279 | ₩18,346 | -0.22% | 28.7만 |
|---|
| 2026.02.18 | ₩18,413 | ₩18,601 | ₩18,292 | ₩18,373 | -0.22% | 31.9만 |
|---|
| 2026.02.17 | ₩18,507 | ₩18,520 | ₩18,265 | ₩18,359 | -0.80% | 46.6만 |
|---|
| 2026.02.13 | ₩18,185 | ₩18,654 | ₩18,104 | ₩18,467 | +1.55% | 54.4만 |
|---|
| 2026.02.12 | ₩18,171 | ₩18,534 | ₩18,131 | ₩18,239 | +0.37% | 48만 |
|---|
| 2026.02.11 | ₩18,078 | ₩18,534 | ₩17,944 | ₩17,970 | -0.59% | 79.6만 |
|---|
| 2026.02.10 | ₩18,037 | ₩18,292 | ₩17,890 | ₩18,198 | +0.89% | 29.6만 |
|---|
| 2026.02.09 | ₩17,863 | ₩18,171 | ₩17,783 | ₩18,011 | +0.83% | 36.7만 |
|---|
| 2026.02.06 | ₩17,742 | ₩18,011 | ₩17,622 | ₩17,970 | +1.28% | 29.3만 |
|---|
| 2026.02.05 | ₩17,541 | ₩17,756 | ₩17,367 | ₩17,756 | +1.22% | 43.1만 |
|---|
| 2026.02.04 | ₩17,809 | ₩17,863 | ₩17,488 | ₩17,702 | -0.60% | 38.1만 |
|---|
| 2026.02.03 | ₩17,461 | ₩17,823 | ₩17,461 | ₩17,769 | +1.77% | 35.7만 |
|---|
| 2026.02.02 | ₩17,568 | ₩17,622 | ₩17,461 | ₩17,595 | +0.15% | 34.4만 |
|---|
| 2026.01.30 | ₩17,675 | ₩17,689 | ₩17,367 | ₩17,689 | +0.08% | 30.1만 |
|---|
| 2026.01.29 | ₩17,501 | ₩17,675 | ₩17,461 | ₩17,595 | +0.54% | 54만 |
|---|
| 2026.01.28 | ₩17,193 | ₩17,447 | ₩17,193 | ₩17,447 | +1.48% | 30.4만 |
|---|
| 2026.01.27 | ₩16,938 | ₩17,246 | ₩16,938 | ₩17,112 | +1.03% | 30.1만 |
|---|
| 2026.01.26 | ₩16,938 | ₩17,058 | ₩16,857 | ₩17,018 | +0.48% | 40.3만 |
|---|
| 2026.01.23 | ₩16,830 | ₩17,032 | ₩16,830 | ₩16,857 | +0.16% | 38.7만 |
|---|
| 2026.01.22 | ₩16,696 | ₩16,804 | ₩16,602 | ₩16,777 | +0.48% | 40.7만 |
|---|
| 2026.01.21 | ₩16,549 | ₩16,750 | ₩16,468 | ₩16,549 | 0.00% | 68.7만 |
|---|
| 2026.01.20 | ₩16,763 | ₩16,857 | ₩16,509 | ₩16,522 | -1.44% | 79.7만 |
|---|
| 2026.01.16 | ₩16,670 | ₩16,911 | ₩16,670 | ₩16,884 | +1.29% | 116.7만 |
|---|
| 2026.01.15 | ₩16,656 | ₩16,750 | ₩16,602 | ₩16,643 | -0.08% | 31.9만 |
|---|
| 2026.01.14 | ₩16,763 | ₩16,857 | ₩16,723 | ₩16,763 | 0.00% | 57.5만 |
|---|
| 2026.01.13 | ₩16,656 | ₩16,763 | ₩16,656 | ₩16,750 | +0.56% | 47.1만 |
|---|
| 2026.01.12 | ₩16,495 | ₩16,696 | ₩16,482 | ₩16,656 | +0.98% | 61.6만 |
|---|
| 2026.01.09 | ₩16,455 | ₩16,629 | ₩16,455 | ₩16,482 | +0.16% | 59.5만 |
|---|
| 2026.01.08 | ₩16,334 | ₩16,495 | ₩16,294 | ₩16,455 | +0.74% | 37.3만 |
|---|
| 2026.01.07 | ₩16,146 | ₩16,401 | ₩16,026 | ₩16,294 | +0.91% | 61.8만 |
|---|
| 2026.01.06 | ₩16,160 | ₩16,173 | ₩15,919 | ₩15,972 | -1.16% | 83만 |
|---|
| 2026.01.05 | ₩16,589 | ₩16,629 | ₩16,133 | ₩16,160 | -2.59% | 100.2만 |
|---|
| 2026.01.02 | ₩16,670 | ₩16,670 | ₩16,428 | ₩16,576 | -0.56% | 52.1만 |
|---|
| 2025.12.31 | ₩16,428 | ₩16,629 | ₩16,294 | ₩16,602 | +1.06% | 54만 |
|---|
| 2025.12.30 | ₩16,160 | ₩16,415 | ₩16,160 | ₩16,401 | +1.49% | 25.6만 |
|---|
| 2025.12.29 | ₩16,187 | ₩16,281 | ₩16,133 | ₩16,146 | -0.25% | 36.2만 |
|---|
| 2025.12.26 | ₩16,348 | ₩16,401 | ₩16,106 | ₩16,214 | -0.82% | 21.9만 |
|---|
| 2025.12.24 | ₩16,120 | ₩16,361 | ₩16,120 | ₩16,281 | +1.00% | 22.9만 |
|---|
| 2025.12.23 | ₩15,986 | ₩16,093 | ₩15,986 | ₩16,093 | +0.67% | 18.1만 |
|---|
| 2025.12.22 | ₩15,851 | ₩16,066 | ₩15,851 | ₩16,053 | +1.27% | 33.1만 |
|---|
| 2025.12.19 | ₩15,570 | ₩15,959 | ₩15,570 | ₩15,851 | +1.81% | 43.1만 |
|---|
| 2025.12.18 | ₩15,811 | ₩15,919 | ₩15,543 | ₩15,610 | -1.27% | 42.5만 |
|---|
| 2025.12.17 | ₩15,865 | ₩16,012 | ₩15,784 | ₩15,838 | -0.17% | 42.2만 |
|---|
| 2025.12.16 | ₩16,053 | ₩16,053 | ₩15,838 | ₩15,905 | -0.92% | 26.6만 |
|---|
| 2025.12.15 | ₩16,106 | ₩16,294 | ₩15,945 | ₩16,079 | -0.17% | 33.1만 |
|---|
| 2025.12.12 | ₩16,294 | ₩16,307 | ₩16,173 | ₩16,254 | -0.25% | 25.9만 |
|---|
| 2025.12.11 | ₩16,160 | ₩16,321 | ₩16,106 | ₩16,187 | +0.17% | 28.1만 |
|---|
| 2025.12.10 | ₩16,348 | ₩16,442 | ₩16,200 | ₩16,267 | -0.49% | 39.6만 |
|---|
| 2025.12.09 | ₩16,468 | ₩16,602 | ₩16,281 | ₩16,334 | -0.81% | 39.3만 |
|---|
| 2025.12.08 | ₩16,683 | ₩16,683 | ₩16,361 | ₩16,455 | -1.37% | 43.5만 |
|---|
| 2025.12.05 | ₩16,737 | ₩16,790 | ₩16,602 | ₩16,737 | 0.00% | 42.5만 |
|---|
| 2025.12.04 | ₩16,535 | ₩16,737 | ₩16,482 | ₩16,723 | +1.14% | 35.3만 |
|---|
| 2025.12.03 | ₩16,227 | ₩16,522 | ₩16,227 | ₩16,509 | +1.74% | 41.4만 |
|---|
| 2025.12.02 | ₩16,602 | ₩16,602 | ₩16,093 | ₩16,214 | -2.34% | 36.4만 |
|---|
| 2025.12.01 | ₩16,656 | ₩16,656 | ₩16,509 | ₩16,522 | -0.81% | 33.9만 |
|---|
| 2025.11.28 | ₩16,348 | ₩16,696 | ₩16,240 | ₩16,656 | +1.89% | 55.6만 |
|---|
| 2025.11.26 | ₩16,106 | ₩16,240 | ₩16,106 | ₩16,200 | +0.58% | 36.9만 |
|---|
| 2025.11.25 | ₩15,945 | ₩16,093 | ₩15,865 | ₩16,079 | +0.84% | 61.3만 |
|---|
| 2025.11.24 | ₩15,744 | ₩15,932 | ₩15,583 | ₩15,932 | +1.19% | 63.2만 |
|---|
| 2025.11.21 | ₩15,664 | ₩15,771 | ₩15,489 | ₩15,489 | -1.11% | 42만 |
|---|
| 2025.11.20 | ₩15,838 | ₩15,959 | ₩15,583 | ₩15,691 | -0.93% | 62.1만 |
|---|
| 2025.11.19 | ₩15,825 | ₩15,919 | ₩15,744 | ₩15,825 | 0.00% | 52.7만 |
|---|
| 2025.11.18 | ₩16,026 | ₩16,120 | ₩15,892 | ₩16,026 | 0.00% | 26.6만 |
|---|
| 2025.11.17 | ₩16,187 | ₩16,187 | ₩16,026 | ₩16,066 | -0.75% | 34.4만 |
|---|
| 2025.11.14 | ₩15,919 | ₩16,227 | ₩15,825 | ₩16,187 | +1.68% | 37.8만 |
|---|
| 2025.11.13 | ₩15,945 | ₩16,053 | ₩15,919 | ₩16,026 | +0.50% | 33.1만 |
|---|
| 2025.11.12 | ₩15,851 | ₩15,959 | ₩15,758 | ₩15,878 | +0.17% | 34.6만 |
|---|
| 2025.11.11 | ₩15,771 | ₩15,945 | ₩15,758 | ₩15,878 | +0.68% | 19.4만 |
|---|
| 2025.11.10 | ₩15,610 | ₩15,744 | ₩15,543 | ₩15,744 | +0.86% | 57.1만 |
|---|
| 2025.11.07 | ₩15,422 | ₩15,530 | ₩15,342 | ₩15,530 | +0.70% | 38.9만 |
|---|
| 2025.11.06 | ₩15,449 | ₩15,556 | ₩15,369 | ₩15,422 | -0.17% | 33.4만 |
|---|
| 2025.11.05 | ₩15,248 | ₩15,395 | ₩15,181 | ₩15,395 | +0.97% | 38.1만 |
|---|
| 2025.11.04 | ₩15,489 | ₩15,503 | ₩15,168 | ₩15,181 | -1.99% | 47만 |
|---|
| 2025.11.03 | ₩15,798 | ₩15,811 | ₩15,422 | ₩15,556 | -1.53% | 50.5만 |
|---|
| 2025.10.31 | ₩15,677 | ₩15,784 | ₩15,476 | ₩15,637 | -0.26% | 53.9만 |
|---|
| 2025.10.30 | ₩15,342 | ₩15,516 | ₩15,261 | ₩15,476 | +0.87% | 56.8만 |
|---|
| 2025.10.29 | ₩15,583 | ₩15,637 | ₩15,275 | ₩15,302 | -1.81% | 78.1만 |
|---|
| 2025.10.28 | ₩15,583 | ₩15,610 | ₩15,463 | ₩15,556 | -0.17% | 27.9만 |
|---|
| 2025.10.27 | ₩15,583 | ₩15,583 | ₩15,463 | ₩15,530 | -0.34% | 44.1만 |
|---|
| 2025.10.24 | ₩15,771 | ₩15,784 | ₩15,463 | ₩15,556 | -1.36% | 61.7만 |
|---|
| 2025.10.23 | ₩15,798 | ₩15,905 | ₩15,650 | ₩15,731 | -0.42% | 44.1만 |
|---|
| 2025.10.22 | ₩15,717 | ₩15,758 | ₩15,476 | ₩15,717 | 0.00% | 41.6만 |
|---|
| 2025.10.21 | ₩15,771 | ₩15,771 | ₩15,556 | ₩15,610 | -1.02% | 45.9만 |
|---|
| 2025.10.20 | ₩15,489 | ₩15,717 | ₩15,489 | ₩15,664 | +1.13% | 28.7만 |
|---|
| 2025.10.17 | ₩15,664 | ₩15,758 | ₩15,409 | ₩15,463 | -1.28% | 60.5만 |
|---|
| 2025.10.16 | ₩16,026 | ₩16,160 | ₩15,650 | ₩15,731 | -1.84% | 52.1만 |
|---|
| 2025.10.15 | ₩15,999 | ₩16,146 | ₩15,892 | ₩15,986 | -0.08% | 35.1만 |
|---|
| 2025.10.14 | ₩15,865 | ₩16,079 | ₩15,811 | ₩15,959 | +0.59% | 50.5만 |
|---|
| 2025.10.13 | ₩15,784 | ₩15,905 | ₩15,691 | ₩15,878 | +0.59% | 52.6만 |
|---|
| 2025.10.10 | ₩16,227 | ₩16,294 | ₩15,503 | ₩15,597 | -3.88% | 178.6만 |
|---|