시장 데이터를 불러오는 중
전체 종목
기아 과거 주가
Kia · 000270.KS · KOSPI
주요 제품·사업: 승용차,중대형버스,트럭,민수특수차량,군수차량 제조,판매,정비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kia · 000270.KS · KOSPI
주요 제품·사업: 승용차,중대형버스,트럭,민수특수차량,군수차량 제조,판매,정비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩108,400 | ₩108,500 | ₩106,300 | ₩106,800 | -1.48% | 129.8만 |
| 2026.10.07 | ₩112,700 | ₩112,800 | ₩109,300 | ₩109,600 | -2.75% | 75만 |
| 2026.10.06 | ₩114,000 | ₩114,300 | ₩111,800 | ₩112,600 | -1.23% | 63.3만 |
| 2026.10.02 | ₩111,800 | ₩113,000 | ₩110,600 | ₩112,900 | +0.98% | 78만 |
| 2026.10.01 | ₩112,400 | ₩114,700 | ₩112,300 | ₩113,300 | +0.80% | 76.2만 |
| 2026.09.30 | ₩116,100 | ₩116,900 | ₩112,800 | ₩112,800 | -2.84% | 91.4만 |
| 2026.09.29 | ₩116,000 | ₩116,300 | ₩113,700 | ₩116,000 | 0.00% | 94.3만 |
| 2026.09.28 | ₩116,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,600 |
| ₩117,600 |
| +0.86% |
| 104.2만 |
| 2026.09.23 | ₩119,100 | ₩119,800 | ₩115,000 | ₩115,400 | -3.11% | 79.8만 |
|---|
| 2026.09.22 | ₩120,600 | ₩122,000 | ₩118,200 | ₩118,500 | -1.74% | 78.7만 |
|---|
| 2026.09.21 | ₩121,500 | ₩121,600 | ₩119,100 | ₩120,000 | -1.23% | 80.1만 |
|---|
| 2026.09.18 | ₩122,400 | ₩122,500 | ₩120,600 | ₩121,900 | -0.41% | 85.2만 |
|---|
| 2026.09.17 | ₩121,600 | ₩121,800 | ₩119,200 | ₩120,900 | -0.58% | 56.5만 |
|---|
| 2026.09.16 | ₩121,800 | ₩121,900 | ₩120,000 | ₩120,700 | -0.90% | 53만 |
|---|
| 2026.09.15 | ₩123,400 | ₩124,100 | ₩121,700 | ₩121,800 | -1.30% | 48만 |
|---|
| 2026.09.14 | ₩124,700 | ₩125,000 | ₩122,000 | ₩124,200 | -0.40% | 48.9만 |
|---|
| 2026.09.11 | ₩125,100 | ₩126,800 | ₩124,900 | ₩126,600 | +1.20% | 53.2만 |
|---|
| 2026.09.10 | ₩125,800 | ₩127,500 | ₩125,300 | ₩127,000 | +0.95% | 85.2만 |
|---|
| 2026.09.09 | ₩123,900 | ₩127,400 | ₩123,900 | ₩126,800 | +2.34% | 83.7만 |
|---|
| 2026.09.08 | ₩128,900 | ₩129,700 | ₩125,300 | ₩125,400 | -2.72% | 53.7만 |
|---|
| 2026.09.07 | ₩128,300 | ₩128,400 | ₩126,200 | ₩128,400 | +0.08% | 72만 |
|---|
| 2026.09.04 | ₩132,700 | ₩132,700 | ₩125,700 | ₩126,500 | -4.67% | 97.7만 |
|---|
| 2026.09.03 | ₩124,900 | ₩128,400 | ₩123,800 | ₩127,400 | +2.00% | 84.1만 |
|---|
| 2026.09.02 | ₩129,700 | ₩129,700 | ₩123,300 | ₩124,400 | -4.09% | 97만 |
|---|
| 2026.09.01 | ₩129,700 | ₩133,000 | ₩129,300 | ₩131,200 | +1.16% | 81.3만 |
|---|
| 2026.08.31 | ₩127,400 | ₩132,100 | ₩125,500 | ₩131,000 | +2.83% | 101.5만 |
|---|
| 2026.08.28 | ₩126,200 | ₩128,100 | ₩126,000 | ₩128,000 | +1.43% | 82만 |
|---|
| 2026.08.27 | ₩133,000 | ₩134,600 | ₩125,000 | ₩126,100 | -5.19% | 143.5만 |
|---|
| 2026.08.26 | ₩135,800 | ₩135,800 | ₩130,200 | ₩131,400 | -3.24% | 73만 |
|---|
| 2026.08.25 | ₩132,100 | ₩134,900 | ₩128,600 | ₩134,900 | +2.12% | 57.4만 |
|---|
| 2026.08.24 | ₩132,100 | ₩132,200 | ₩129,600 | ₩131,500 | -0.45% | 65.8만 |
|---|
| 2026.08.21 | ₩129,900 | ₩131,800 | ₩129,400 | ₩130,900 | +0.77% | 66.7만 |
|---|
| 2026.08.20 | ₩134,600 | ₩134,600 | ₩130,800 | ₩131,100 | -2.60% | 87만 |
|---|
| 2026.08.19 | ₩132,800 | ₩133,600 | ₩130,000 | ₩133,000 | +0.15% | 63.4만 |
|---|
| 2026.08.18 | ₩141,800 | ₩142,300 | ₩136,000 | ₩137,200 | -3.24% | 51.3만 |
|---|
| 2026.08.14 | ₩137,400 | ₩142,400 | ₩137,200 | ₩141,700 | +3.13% | 77.2만 |
|---|
| 2026.08.13 | ₩137,900 | ₩141,000 | ₩135,900 | ₩137,400 | -0.36% | 103.5만 |
|---|
| 2026.08.12 | ₩135,800 | ₩137,900 | ₩134,700 | ₩135,600 | -0.15% | 85.1만 |
|---|
| 2026.08.11 | ₩133,800 | ₩136,800 | ₩133,800 | ₩134,300 | +0.37% | 45.4만 |
|---|
| 2026.08.10 | ₩133,600 | ₩136,200 | ₩132,800 | ₩135,500 | +1.42% | 70.4만 |
|---|
| 2026.08.07 | ₩134,000 | ₩135,000 | ₩131,000 | ₩134,900 | +0.67% | 88.1만 |
|---|
| 2026.08.06 | ₩132,600 | ₩135,800 | ₩130,300 | ₩133,600 | +0.75% | 79.7만 |
|---|
| 2026.08.05 | ₩131,400 | ₩134,400 | ₩131,300 | ₩133,000 | +1.22% | 85.1만 |
|---|
| 2026.08.04 | ₩128,400 | ₩129,800 | ₩126,400 | ₩129,600 | +0.93% | 70만 |
|---|
| 2026.08.03 | ₩127,000 | ₩130,400 | ₩127,000 | ₩129,600 | +2.05% | 68.6만 |
|---|
| 2026.07.31 | ₩126,100 | ₩132,300 | ₩123,700 | ₩131,900 | +4.60% | 143.5만 |
|---|
| 2026.07.30 | ₩115,000 | ₩124,400 | ₩115,000 | ₩120,800 | +5.04% | 137.6만 |
|---|
| 2026.07.29 | ₩122,700 | ₩126,500 | ₩114,700 | ₩120,400 | -1.87% | 183.4만 |
|---|
| 2026.07.28 | ₩126,000 | ₩127,300 | ₩121,100 | ₩121,800 | -3.33% | 111.6만 |
|---|
| 2026.07.27 | ₩133,100 | ₩133,200 | ₩127,200 | ₩130,400 | -2.03% | 104.9만 |
|---|
| 2026.07.24 | ₩146,300 | ₩146,800 | ₩129,500 | ₩130,500 | -10.80% | 151.3만 |
|---|
| 2026.07.23 | ₩146,500 | ₩150,000 | ₩145,000 | ₩149,800 | +2.25% | 55.5만 |
|---|
| 2026.07.22 | ₩146,400 | ₩150,300 | ₩145,500 | ₩146,800 | +0.27% | 79만 |
|---|
| 2026.07.21 | ₩139,500 | ₩144,900 | ₩137,300 | ₩144,600 | +3.66% | 87.1만 |
|---|
| 2026.07.20 | ₩143,000 | ₩146,300 | ₩138,100 | ₩140,000 | -2.10% | 87.7만 |
|---|
| 2026.07.16 | ₩143,400 | ₩150,500 | ₩142,400 | ₩149,700 | +4.39% | 96.7만 |
|---|
| 2026.07.15 | ₩141,400 | ₩146,300 | ₩141,300 | ₩145,000 | +2.55% | 106.8만 |
|---|
| 2026.07.14 | ₩143,700 | ₩144,700 | ₩138,700 | ₩139,600 | -2.85% | 113.9만 |
|---|
| 2026.07.13 | ₩148,000 | ₩151,100 | ₩142,300 | ₩143,500 | -3.04% | 89.8만 |
|---|
| 2026.07.10 | ₩147,400 | ₩152,000 | ₩145,500 | ₩147,500 | +0.07% | 100.5만 |
|---|
| 2026.07.09 | ₩156,700 | ₩156,900 | ₩144,400 | ₩144,800 | -7.59% | 136.3만 |
|---|
| 2026.07.08 | ₩153,100 | ₩162,900 | ₩150,000 | ₩156,800 | +2.42% | 177.9만 |
|---|
| 2026.07.07 | ₩157,700 | ₩159,100 | ₩147,200 | ₩153,700 | -2.54% | 118.1만 |
|---|
| 2026.07.06 | ₩153,000 | ₩162,500 | ₩150,400 | ₩160,700 | +5.03% | 161.1만 |
|---|
| 2026.07.03 | ₩146,800 | ₩152,000 | ₩143,800 | ₩152,000 | +3.54% | 107.9만 |
|---|
| 2026.07.02 | ₩142,900 | ₩148,700 | ₩137,600 | ₩145,200 | +1.61% | 131.8만 |
|---|
| 2026.07.01 | ₩140,500 | ₩144,200 | ₩137,700 | ₩141,500 | +0.71% | 79.1만 |
|---|
| 2026.06.30 | ₩143,400 | ₩143,500 | ₩136,200 | ₩138,000 | -3.77% | 97.9만 |
|---|
| 2026.06.29 | ₩135,400 | ₩142,400 | ₩132,100 | ₩140,600 | +3.84% | 78.7만 |
|---|
| 2026.06.26 | ₩138,200 | ₩139,000 | ₩130,000 | ₩135,300 | -2.10% | 113.4만 |
|---|
| 2026.06.25 | ₩142,000 | ₩144,200 | ₩138,300 | ₩139,500 | -1.76% | 104.1만 |
|---|
| 2026.06.24 | ₩139,300 | ₩141,400 | ₩136,300 | ₩138,900 | -0.29% | 113.4만 |
|---|
| 2026.06.23 | ₩150,300 | ₩151,400 | ₩137,300 | ₩137,400 | -8.58% | 131.8만 |
|---|
| 2026.06.22 | ₩154,500 | ₩155,700 | ₩151,100 | ₩151,400 | -2.01% | 73.5만 |
|---|
| 2026.06.19 | ₩159,000 | ₩162,400 | ₩153,700 | ₩154,900 | -2.58% | 160.6만 |
|---|
| 2026.06.18 | ₩165,500 | ₩167,000 | ₩158,500 | ₩158,800 | -4.05% | 105.9만 |
|---|
| 2026.06.17 | ₩169,200 | ₩169,400 | ₩165,800 | ₩166,300 | -1.71% | 58.5만 |
|---|
| 2026.06.16 | ₩171,700 | ₩171,900 | ₩166,200 | ₩170,200 | -0.87% | 113만 |
|---|
| 2026.06.15 | ₩169,200 | ₩172,900 | ₩167,100 | ₩167,500 | -1.00% | 129.8만 |
|---|
| 2026.06.12 | ₩162,800 | ₩168,900 | ₩160,800 | ₩166,800 | +2.46% | 241.6만 |
|---|
| 2026.06.11 | ₩154,300 | ₩156,000 | ₩150,300 | ₩156,000 | +1.10% | 163.5만 |
|---|
| 2026.06.10 | ₩162,000 | ₩164,800 | ₩154,500 | ₩159,700 | -1.42% | 669 |
|---|
| 2026.06.09 | ₩155,900 | ₩167,300 | ₩154,500 | ₩164,300 | +5.39% | 233.2만 |
|---|
| 2026.06.08 | ₩149,900 | ₩154,700 | ₩149,800 | ₩151,400 | +1.00% | 130.5만 |
|---|
| 2026.06.05 | ₩162,900 | ₩163,000 | ₩154,600 | ₩161,100 | -1.10% | 107.8만 |
|---|
| 2026.06.04 | ₩166,000 | ₩168,000 | ₩162,000 | ₩164,300 | -1.02% | 147.8만 |
|---|
| 2026.06.02 | ₩171,300 | ₩172,700 | ₩163,900 | ₩168,800 | -1.46% | 144만 |
|---|
| 2026.06.01 | ₩170,500 | ₩174,600 | ₩167,600 | ₩169,900 | -0.35% | 173.4만 |
|---|
| 2026.05.29 | ₩165,500 | ₩172,500 | ₩164,100 | ₩169,200 | +2.24% | 254.5만 |
|---|
| 2026.05.28 | ₩172,900 | ₩173,000 | ₩159,500 | ₩164,300 | -4.97% | 140.9만 |
|---|
| 2026.05.27 | ₩167,300 | ₩169,000 | ₩162,500 | ₩164,700 | -1.55% | 129.5만 |
|---|
| 2026.05.26 | ₩168,400 | ₩170,500 | ₩165,500 | ₩167,000 | -0.83% | 88.8만 |
|---|
| 2026.05.22 | ₩169,500 | ₩169,800 | ₩162,400 | ₩164,800 | -2.77% | 90만 |
|---|
| 2026.05.21 | ₩154,500 | ₩169,300 | ₩153,700 | ₩167,900 | +8.67% | 163.4만 |
|---|
| 2026.05.20 | ₩153,600 | ₩154,900 | ₩147,700 | ₩149,400 | -2.73% | 191.9만 |
|---|
| 2026.05.19 | ₩161,700 | ₩162,600 | ₩152,100 | ₩154,900 | -4.21% | 157.8만 |
|---|
| 2026.05.18 | ₩168,800 | ₩170,700 | ₩158,600 | ₩162,500 | -3.73% | 136.7만 |
|---|
| 2026.05.15 | ₩178,200 | ₩184,200 | ₩164,900 | ₩168,000 | -5.72% | 283.9만 |
|---|
| 2026.05.14 | ₩182,100 | ₩183,000 | ₩173,600 | ₩178,100 | -2.20% | 232만 |
|---|
| 2026.05.13 | ₩166,500 | ₩179,500 | ₩163,800 | ₩179,500 | +7.81% | 266.7만 |
|---|
| 2026.05.12 | ₩175,700 | ₩180,400 | ₩162,500 | ₩168,300 | -4.21% | 297.1만 |
|---|
| 2026.05.11 | ₩170,400 | ₩178,800 | ₩166,500 | ₩174,700 | +2.52% | 298.1만 |
|---|
| 2026.05.08 | ₩159,800 | ₩170,300 | ₩156,400 | ₩164,500 | +2.94% | 376만 |
|---|
| 2026.05.07 | ₩159,000 | ₩161,900 | ₩156,300 | ₩157,600 | -0.88% | 156.8만 |
|---|
| 2026.05.06 | ₩154,300 | ₩158,800 | ₩154,000 | ₩154,600 | +0.19% | 112.5만 |
|---|
| 2026.05.04 | ₩156,300 | ₩156,500 | ₩153,600 | ₩154,000 | -1.47% | 78만 |
|---|
| 2026.04.30 | ₩155,400 | ₩157,400 | ₩151,700 | ₩151,800 | -2.32% | 118.7만 |
|---|
| 2026.04.29 | ₩157,300 | ₩157,400 | ₩154,000 | ₩156,900 | -0.25% | 72.7만 |
|---|
| 2026.04.28 | ₩152,900 | ₩159,200 | ₩152,300 | ₩155,600 | +1.77% | 157.3만 |
|---|
| 2026.04.27 | ₩153,800 | ₩154,700 | ₩152,100 | ₩152,600 | -0.78% | 141.8만 |
|---|
| 2026.04.24 | ₩157,700 | ₩157,700 | ₩153,400 | ₩153,400 | -2.73% | 108.9만 |
|---|
| 2026.04.23 | ₩164,700 | ₩164,800 | ₩157,000 | ₩158,400 | -3.83% | 111.3만 |
|---|
| 2026.04.22 | ₩160,000 | ₩160,100 | ₩157,700 | ₩160,000 | 0.00% | 77.1만 |
|---|
| 2026.04.21 | ₩158,200 | ₩160,500 | ₩157,700 | ₩160,000 | +1.14% | 75.8만 |
|---|
| 2026.04.20 | ₩158,500 | ₩160,300 | ₩156,600 | ₩157,400 | -0.69% | 60.2만 |
|---|
| 2026.04.17 | ₩159,800 | ₩159,900 | ₩156,800 | ₩159,200 | -0.38% | 86.6만 |
|---|
| 2026.04.16 | ₩154,600 | ₩158,900 | ₩154,600 | ₩157,900 | +2.13% | 140.5만 |
|---|
| 2026.04.15 | ₩152,000 | ₩154,600 | ₩150,800 | ₩151,500 | -0.33% | 110.1만 |
|---|
| 2026.04.14 | ₩149,800 | ₩151,700 | ₩149,100 | ₩149,200 | -0.40% | 92.5만 |
|---|
| 2026.04.13 | ₩147,400 | ₩148,700 | ₩145,700 | ₩147,400 | 0.00% | 97.6만 |
|---|
| 2026.04.10 | ₩154,000 | ₩154,700 | ₩149,000 | ₩149,000 | -3.25% | 178.7만 |
|---|
| 2026.04.09 | ₩159,300 | ₩163,200 | ₩149,100 | ₩150,500 | -5.52% | 189.6만 |
|---|
| 2026.04.08 | ₩158,200 | ₩160,000 | ₩155,300 | ₩159,200 | +0.63% | 113.6만 |
|---|
| 2026.04.07 | ₩152,200 | ₩153,400 | ₩149,100 | ₩150,800 | -0.92% | 71.9만 |
|---|
| 2026.04.06 | ₩151,000 | ₩154,100 | ₩150,200 | ₩151,600 | +0.40% | 61.3만 |
|---|
| 2026.04.03 | ₩153,000 | ₩156,100 | ₩149,700 | ₩150,200 | -1.83% | 50.8만 |
|---|
| 2026.04.02 | ₩157,900 | ₩160,300 | ₩148,600 | ₩150,600 | -4.62% | 112.3만 |
|---|
| 2026.04.01 | ₩152,900 | ₩157,000 | ₩150,100 | ₩155,300 | +1.57% | 105.7만 |
|---|
| 2026.03.31 | ₩145,100 | ₩151,800 | ₩143,800 | ₩145,200 | +0.07% | 144.2만 |
|---|
| 2026.03.30 | ₩147,400 | ₩151,900 | ₩145,400 | ₩151,500 | +2.78% | 97.6만 |
|---|
| 2026.03.27 | ₩150,800 | ₩156,300 | ₩149,400 | ₩155,800 | +3.32% | 83.2만 |
|---|
| 2026.03.26 | ₩156,500 | ₩158,000 | ₩154,300 | ₩154,700 | -1.15% | 83.6만 |
|---|
| 2026.03.25 | ₩160,600 | ₩163,300 | ₩157,900 | ₩157,900 | -1.68% | 103.3만 |
|---|
| 2026.03.24 | ₩164,000 | ₩164,200 | ₩154,500 | ₩157,900 | -3.72% | 154.4만 |
|---|
| 2026.03.23 | ₩162,100 | ₩163,900 | ₩159,200 | ₩161,700 | -0.25% | 134.8만 |
|---|
| 2026.03.20 | ₩172,100 | ₩172,500 | ₩168,500 | ₩168,500 | -2.09% | 200.1만 |
|---|
| 2026.03.19 | ₩171,000 | ₩173,900 | ₩170,200 | ₩170,500 | -0.29% | 90.5만 |
|---|
| 2026.03.18 | ₩171,100 | ₩176,300 | ₩170,600 | ₩175,100 | +2.34% | 118.7만 |
|---|
| 2026.03.17 | ₩167,000 | ₩170,900 | ₩167,000 | ₩167,300 | +0.18% | 106.8만 |
|---|
| 2026.03.16 | ₩162,800 | ₩165,200 | ₩161,800 | ₩162,000 | -0.49% | 105.5만 |
|---|
| 2026.03.13 | ₩161,400 | ₩166,200 | ₩158,700 | ₩164,300 | +1.80% | 161.4만 |
|---|
| 2026.03.12 | ₩161,500 | ₩167,000 | ₩161,300 | ₩167,000 | +3.41% | 134.9만 |
|---|
| 2026.03.11 | ₩169,000 | ₩170,400 | ₩160,500 | ₩162,000 | -4.14% | 117.1만 |
|---|
| 2026.03.10 | ₩160,200 | ₩163,000 | ₩157,000 | ₩161,000 | +0.50% | 176.5만 |
|---|
| 2026.03.09 | ₩152,100 | ₩155,000 | ₩150,100 | ₩153,400 | +0.85% | 184.6만 |
|---|
| 2026.03.06 | ₩161,100 | ₩169,600 | ₩161,000 | ₩167,000 | +3.66% | 166.8만 |
|---|
| 2026.03.05 | ₩171,600 | ₩172,600 | ₩163,400 | ₩166,400 | -3.03% | 269.7만 |
|---|
| 2026.03.04 | ₩167,600 | ₩176,900 | ₩155,000 | ₩156,700 | -6.50% | 294.2만 |
|---|
| 2026.03.03 | ₩185,000 | ₩195,700 | ₩180,000 | ₩182,300 | -1.46% | 343.1만 |
|---|
| 2026.02.27 | ₩199,600 | ₩212,500 | ₩197,100 | ₩205,500 | +2.96% | 294.5만 |
|---|
| 2026.02.26 | ₩197,400 | ₩208,000 | ₩194,100 | ₩206,000 | +4.36% | 199.1만 |
|---|
| 2026.02.25 | ₩175,700 | ₩199,900 | ₩175,500 | ₩196,100 | +11.61% | 387.6만 |
|---|
| 2026.02.24 | ₩171,200 | ₩174,500 | ₩169,300 | ₩174,000 | +1.64% | 121.4만 |
|---|
| 2026.02.23 | ₩174,900 | ₩176,800 | ₩171,500 | ₩172,700 | -1.26% | 115.8만 |
|---|
| 2026.02.20 | ₩170,100 | ₩172,700 | ₩168,700 | ₩171,800 | +1.00% | 107.4만 |
|---|
| 2026.02.19 | ₩169,000 | ₩171,500 | ₩164,000 | ₩170,000 | +0.59% | 135.8만 |
|---|
| 2026.02.13 | ₩164,900 | ₩166,000 | ₩163,200 | ₩164,100 | -0.49% | 97.3만 |
|---|
| 2026.02.12 | ₩163,200 | ₩166,300 | ₩160,700 | ₩166,300 | +1.90% | 180.4만 |
|---|
| 2026.02.11 | ₩156,400 | ₩162,000 | ₩154,700 | ₩161,800 | +3.45% | 162.2만 |
|---|
| 2026.02.10 | ₩155,800 | ₩158,600 | ₩154,600 | ₩154,700 | -0.71% | 101.2만 |
|---|
| 2026.02.09 | ₩153,700 | ₩155,000 | ₩152,200 | ₩153,800 | +0.07% | 137.1만 |
|---|
| 2026.02.06 | ₩154,600 | ₩154,900 | ₩149,000 | ₩151,900 | -1.75% | 127만 |
|---|
| 2026.02.05 | ₩156,700 | ₩161,250 | ₩154,800 | ₩156,200 | -0.32% | 158.9만 |
|---|
| 2026.02.04 | ₩155,100 | ₩158,000 | ₩154,000 | ₩156,800 | +1.10% | 138.7만 |
|---|
| 2026.02.03 | ₩150,100 | ₩154,000 | ₩148,800 | ₩154,000 | +2.60% | 134.1만 |
|---|
| 2026.02.02 | ₩151,600 | ₩156,800 | ₩148,200 | ₩150,100 | -0.99% | 139.6만 |
|---|
| 2026.01.30 | ₩153,400 | ₩156,000 | ₩151,300 | ₩152,600 | -0.52% | 157.2만 |
|---|
| 2026.01.29 | ₩154,000 | ₩156,500 | ₩149,700 | ₩154,900 | +0.58% | 251.9만 |
|---|
| 2026.01.28 | ₩155,100 | ₩156,000 | ₩149,100 | ₩149,700 | -3.48% | 175.6만 |
|---|
| 2026.01.27 | ₩149,300 | ₩153,800 | ₩145,900 | ₩153,500 | +2.81% | 185.7만 |
|---|
| 2026.01.26 | ₩156,800 | ₩158,600 | ₩154,100 | ₩155,200 | -1.02% | 142.5만 |
|---|
| 2026.01.23 | ₩162,200 | ₩165,550 | ₩157,300 | ₩159,000 | -1.97% | 259.5만 |
|---|
| 2026.01.22 | ₩172,900 | ₩175,700 | ₩163,600 | ₩164,600 | -4.80% | 339만 |
|---|
| 2026.01.21 | ₩160,100 | ₩174,800 | ₩160,000 | ₩172,100 | +7.50% | 414.4만 |
|---|
| 2026.01.20 | ₩174,000 | ₩177,000 | ₩161,800 | ₩163,900 | -5.80% | 322.5만 |
|---|
| 2026.01.19 | ₩151,800 | ₩170,700 | ₩151,300 | ₩169,500 | +11.66% | 404만 |
|---|
| 2026.01.16 | ₩158,000 | ₩159,500 | ₩149,700 | ₩151,100 | -4.37% | 262.5만 |
|---|
| 2026.01.15 | ₩142,800 | ₩152,500 | ₩141,400 | ₩152,500 | +6.79% | 337.6만 |
|---|
| 2026.01.14 | ₩139,600 | ₩146,300 | ₩137,200 | ₩143,000 | +2.44% | 299.2만 |
|---|
| 2026.01.13 | ₩130,700 | ₩136,200 | ₩129,500 | ₩136,000 | +4.06% | 294.5만 |
|---|
| 2026.01.12 | ₩136,000 | ₩137,500 | ₩127,900 | ₩129,300 | -4.93% | 176.9만 |
|---|
| 2026.01.09 | ₩126,400 | ₩133,600 | ₩125,300 | ₩133,200 | +5.38% | 173.9만 |
|---|
| 2026.01.08 | ₩131,000 | ₩131,100 | ₩123,600 | ₩124,900 | -4.66% | 169.3만 |
|---|
| 2026.01.07 | ₩121,400 | ₩130,500 | ₩121,300 | ₩129,300 | +6.51% | 303.8만 |
|---|
| 2026.01.06 | ₩124,500 | ₩125,800 | ₩121,700 | ₩122,500 | -1.61% | 130.2만 |
|---|
| 2026.01.05 | ₩121,000 | ₩123,200 | ₩120,700 | ₩122,600 | +1.32% | 85.8만 |
|---|
| 2026.01.02 | ₩121,100 | ₩122,200 | ₩119,500 | ₩120,600 | -0.41% | 64.6만 |
|---|
| 2025.12.30 | ₩119,800 | ₩121,800 | ₩119,500 | ₩121,800 | +1.67% | 43.5만 |
|---|
| 2025.12.29 | ₩118,600 | ₩121,200 | ₩118,300 | ₩121,100 | +2.11% | 42.5만 |
|---|
| 2025.12.26 | ₩121,300 | ₩121,700 | ₩119,100 | ₩119,800 | -1.24% | 42.5만 |
|---|
| 2025.12.24 | ₩120,300 | ₩122,500 | ₩120,000 | ₩121,000 | +0.58% | 42.3만 |
|---|
| 2025.12.23 | ₩121,400 | ₩121,900 | ₩119,800 | ₩120,200 | -0.99% | 39.8만 |
|---|
| 2025.12.22 | ₩121,700 | ₩121,800 | ₩119,500 | ₩121,100 | -0.49% | 53.3만 |
|---|
| 2025.12.19 | ₩121,200 | ₩121,900 | ₩118,200 | ₩121,000 | -0.17% | 110.4만 |
|---|
| 2025.12.18 | ₩119,800 | ₩121,200 | ₩119,100 | ₩120,400 | +0.50% | 65.9만 |
|---|
| 2025.12.17 | ₩121,900 | ₩121,900 | ₩120,200 | ₩121,500 | -0.33% | 81.2만 |
|---|
| 2025.12.16 | ₩124,300 | ₩125,400 | ₩120,200 | ₩120,800 | -2.82% | 97.2만 |
|---|
| 2025.12.15 | ₩124,900 | ₩125,300 | ₩123,600 | ₩124,000 | -0.72% | 65.5만 |
|---|
| 2025.12.12 | ₩123,400 | ₩125,800 | ₩123,100 | ₩125,800 | +1.94% | 68.5만 |
|---|
| 2025.12.11 | ₩124,600 | ₩126,400 | ₩122,500 | ₩122,900 | -1.36% | 103만 |
|---|
| 2025.12.10 | ₩123,800 | ₩124,300 | ₩122,000 | ₩123,400 | -0.32% | 70.1만 |
|---|
| 2025.12.09 | ₩124,600 | ₩126,100 | ₩123,300 | ₩123,800 | -0.64% | 96.7만 |
|---|
| 2025.12.08 | ₩125,300 | ₩127,250 | ₩123,400 | ₩125,600 | +0.24% | 146.5만 |
|---|
| 2025.12.05 | ₩118,700 | ₩123,800 | ₩118,200 | ₩123,600 | +4.13% | 207.5만 |
|---|
| 2025.12.04 | ₩119,300 | ₩120,900 | ₩117,700 | ₩120,300 | +0.84% | 131.5만 |
|---|
| 2025.12.03 | ₩117,300 | ₩119,200 | ₩116,500 | ₩118,600 | +1.11% | 106.7만 |
|---|
| 2025.12.02 | ₩113,200 | ₩117,000 | ₩112,900 | ₩117,000 | +3.36% | 98.4만 |
|---|
| 2025.12.01 | ₩113,900 | ₩114,400 | ₩111,000 | ₩112,300 | -1.40% | 69.1만 |
|---|
| 2025.11.28 | ₩114,000 | ₩115,300 | ₩112,900 | ₩114,100 | +0.09% | 61만 |
|---|
| 2025.11.27 | ₩113,000 | ₩114,000 | ₩112,800 | ₩114,000 | +0.88% | 47.8만 |
|---|
| 2025.11.26 | ₩113,200 | ₩113,200 | ₩111,600 | ₩113,200 | 0.00% | 52.8만 |
|---|
| 2025.11.25 | ₩112,200 | ₩113,200 | ₩111,000 | ₩111,200 | -0.89% | 63.2만 |
|---|
| 2025.11.24 | ₩114,900 | ₩115,000 | ₩111,100 | ₩111,100 | -3.31% | 156.7만 |
|---|
| 2025.11.21 | ₩111,900 | ₩114,700 | ₩111,500 | ₩114,000 | +1.88% | 68만 |
|---|
| 2025.11.20 | ₩115,400 | ₩116,200 | ₩113,400 | ₩113,400 | -1.73% | 65.1만 |
|---|
| 2025.11.19 | ₩115,700 | ₩116,400 | ₩114,100 | ₩114,500 | -1.04% | 61.5만 |
|---|
| 2025.11.18 | ₩116,300 | ₩117,300 | ₩114,500 | ₩114,500 | -1.55% | 51.5만 |
|---|
| 2025.11.17 | ₩118,100 | ₩118,900 | ₩116,800 | ₩117,400 | -0.59% | 62만 |
|---|
| 2025.11.14 | ₩116,500 | ₩119,500 | ₩115,800 | ₩117,000 | +0.43% | 66.7만 |
|---|
| 2025.11.13 | ₩117,200 | ₩118,700 | ₩116,700 | ₩118,000 | +0.68% | 78.3만 |
|---|
| 2025.11.12 | ₩115,700 | ₩119,900 | ₩115,300 | ₩118,600 | +2.51% | 123.9만 |
|---|
| 2025.11.11 | ₩114,100 | ₩116,000 | ₩113,800 | ₩116,000 | +1.67% | 96만 |
|---|
| 2025.11.10 | ₩111,500 | ₩114,800 | ₩111,400 | ₩113,700 | +1.97% | 70만 |
|---|
| 2025.11.07 | ₩110,200 | ₩111,600 | ₩108,900 | ₩110,100 | -0.09% | 53.7만 |
|---|
| 2025.11.06 | ₩112,500 | ₩113,200 | ₩110,250 | ₩112,000 | -0.44% | 86.5만 |
|---|
| 2025.11.05 | ₩114,400 | ₩114,600 | ₩109,400 | ₩111,000 | -2.97% | 129.1만 |
|---|
| 2025.11.04 | ₩116,600 | ₩119,000 | ₩113,500 | ₩114,400 | -1.89% | 117.9만 |
|---|
| 2025.11.03 | ₩120,700 | ₩121,100 | ₩117,500 | ₩117,700 | -2.49% | 137.1만 |
|---|
| 2025.10.31 | ₩117,000 | ₩122,600 | ₩116,000 | ₩119,900 | +2.48% | 304만 |
|---|
| 2025.10.30 | ₩126,100 | ₩126,200 | ₩116,100 | ₩116,200 | -7.85% | 273.7만 |
|---|
| 2025.10.29 | ₩115,300 | ₩116,600 | ₩113,100 | ₩115,800 | +0.43% | 116.5만 |
|---|
| 2025.10.28 | ₩114,100 | ₩114,200 | ₩112,800 | ₩113,600 | -0.44% | 87.2만 |
|---|
| 2025.10.27 | ₩115,400 | ₩117,500 | ₩114,800 | ₩114,800 | -0.52% | 91.7만 |
|---|
| 2025.10.24 | ₩115,900 | ₩116,200 | ₩113,700 | ₩114,900 | -0.86% | 73.9만 |
|---|
| 2025.10.23 | ₩116,300 | ₩117,500 | ₩114,700 | ₩115,000 | -1.12% | 112.9만 |
|---|
| 2025.10.22 | ₩118,400 | ₩118,600 | ₩115,300 | ₩118,100 | -0.25% | 126만 |
|---|
| 2025.10.21 | ₩115,200 | ₩119,800 | ₩115,200 | ₩115,800 | +0.52% | 172.5만 |
|---|
| 2025.10.20 | ₩117,000 | ₩118,000 | ₩111,200 | ₩114,500 | -2.14% | 118.9만 |
|---|
| 2025.10.17 | ₩110,800 | ₩113,400 | ₩110,100 | ₩112,100 | +1.17% | 105.5만 |
|---|
| 2025.10.16 | ₩109,300 | ₩112,100 | ₩108,200 | ₩111,300 | +1.83% | 229만 |
|---|
| 2025.10.15 | ₩102,100 | ₩103,800 | ₩101,800 | ₩103,800 | +1.67% | 59.9만 |
|---|
| 2025.10.14 | ₩100,600 | ₩103,900 | ₩100,500 | ₩102,500 | +1.89% | 97.2만 |
|---|
| 2025.10.13 | ₩100,900 | ₩101,700 | ₩100,100 | ₩101,100 | +0.20% | 56.4만 |
|---|
| 2025.10.10 | ₩101,100 | ₩102,500 | ₩100,600 | ₩100,600 | -0.49% | 135.4만 |
|---|