시장 데이터를 불러오는 중
전체 종목
킴볼 일렉트로닉스 과거 주가
Kimball Electronics, Inc. - Common Stock · KE · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kimball Electronics, Inc. - Common Stock · KE · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,521 | ₩38,881 | ₩38,071 | ₩38,267 | -0.66% | 19.5만 |
| 2026.10.08 | ₩38,414 | ₩38,828 | ₩37,780 | ₩38,414 | 0.00% | 27.5만 |
| 2026.10.07 | ₩37,840 | ₩38,961 | ₩37,693 | ₩38,788 | +2.50% | 26.5만 |
| 2026.10.06 | ₩38,054 | ₩38,681 | ₩37,787 | ₩38,434 | +1.00% | 19.3만 |
| 2026.10.05 | ₩38,134 | ₩38,707 | ₩37,573 | ₩37,667 | -1.22% | 18.4만 |
| 2026.10.02 | ₩38,534 | ₩38,683 | ₩37,747 | ₩38,414 | -0.31% | 17.3만 |
| 2026.10.01 | ₩36,599 | ₩38,134 | ₩36,306 | ₩37,773 | +3.21% | 21.9만 |
| 2026.09.30 | ₩37,040 | ₩37,040 | ₩36,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,466 |
| -1.55% |
| 15.1만 |
| 2026.09.29 | ₩36,906 | ₩37,026 | ₩36,026 | ₩36,973 | +0.18% | 15.4만 |
|---|
| 2026.09.28 | ₩36,386 | ₩37,066 | ₩35,717 | ₩36,733 | +0.95% | 19.2만 |
|---|
| 2026.09.25 | ₩36,893 | ₩37,914 | ₩36,346 | ₩36,386 | -1.37% | 14.5만 |
|---|
| 2026.09.24 | ₩35,852 | ₩36,866 | ₩35,812 | ₩36,666 | +2.27% | 17.8만 |
|---|
| 2026.09.23 | ₩35,345 | ₩36,346 | ₩34,758 | ₩36,186 | +2.38% | 21.6만 |
|---|
| 2026.09.22 | ₩34,291 | ₩35,639 | ₩34,144 | ₩35,572 | +3.74% | 18.6만 |
|---|
| 2026.09.21 | ₩33,397 | ₩34,411 | ₩32,743 | ₩34,211 | +2.44% | 14.3만 |
|---|
| 2026.09.18 | ₩33,264 | ₩33,504 | ₩32,797 | ₩32,890 | -1.12% | 53.3만 |
|---|
| 2026.09.17 | ₩33,704 | ₩33,768 | ₩33,077 | ₩33,410 | -0.87% | 18.6만 |
|---|
| 2026.09.16 | ₩32,423 | ₩33,184 | ₩32,371 | ₩33,063 | +1.98% | 16.6만 |
|---|
| 2026.09.15 | ₩32,129 | ₩33,250 | ₩31,916 | ₩32,169 | +0.12% | 12.3만 |
|---|
| 2026.09.14 | ₩33,997 | ₩34,424 | ₩31,889 | ₩31,956 | -6.00% | 17.1만 |
|---|
| 2026.09.11 | ₩33,504 | ₩34,985 | ₩32,396 | ₩34,918 | +4.22% | 17.7만 |
|---|
| 2026.09.10 | ₩33,144 | ₩33,769 | ₩33,003 | ₩33,170 | +0.08% | 16만 |
|---|
| 2026.09.09 | ₩33,277 | ₩33,844 | ₩32,810 | ₩33,410 | +0.40% | 13.8만 |
|---|
| 2026.09.08 | ₩33,450 | ₩33,957 | ₩33,197 | ₩33,584 | +0.40% | 17.8만 |
|---|
| 2026.09.04 | ₩32,570 | ₩33,437 | ₩32,570 | ₩33,397 | +2.54% | 19.1만 |
|---|
| 2026.09.03 | ₩32,476 | ₩32,690 | ₩31,756 | ₩32,610 | +0.41% | 16만 |
|---|
| 2026.09.02 | ₩31,849 | ₩32,516 | ₩31,702 | ₩32,303 | +1.42% | 17만 |
|---|
| 2026.09.01 | ₩31,142 | ₩32,076 | ₩31,015 | ₩31,889 | +2.40% | 23.7만 |
|---|
| 2026.08.31 | ₩31,249 | ₩32,020 | ₩30,882 | ₩31,516 | +0.85% | 20.3만 |
|---|
| 2026.08.28 | ₩32,036 | ₩32,208 | ₩31,209 | ₩31,302 | -2.29% | 16.6만 |
|---|
| 2026.08.27 | ₩32,129 | ₩32,290 | ₩31,676 | ₩32,143 | +0.04% | 20.5만 |
|---|
| 2026.08.26 | ₩31,382 | ₩32,103 | ₩31,102 | ₩31,823 | +1.40% | 27만 |
|---|
| 2026.08.25 | ₩30,835 | ₩31,462 | ₩30,315 | ₩31,369 | +1.73% | 21.7만 |
|---|
| 2026.08.24 | ₩30,688 | ₩30,809 | ₩29,840 | ₩30,368 | -1.04% | 21.4만 |
|---|
| 2026.08.21 | ₩31,809 | ₩31,809 | ₩30,715 | ₩30,835 | -3.06% | 35.1만 |
|---|
| 2026.08.20 | ₩31,369 | ₩31,682 | ₩30,869 | ₩31,449 | +0.26% | 16만 |
|---|
| 2026.08.19 | ₩33,210 | ₩33,210 | ₩31,622 | ₩31,649 | -4.70% | 18.5만 |
|---|
| 2026.08.18 | ₩35,225 | ₩35,499 | ₩32,223 | ₩32,837 | -6.78% | 22.4만 |
|---|
| 2026.08.17 | ₩34,625 | ₩36,052 | ₩34,331 | ₩35,825 | +3.47% | 22.5만 |
|---|
| 2026.08.14 | ₩35,025 | ₩35,892 | ₩34,278 | ₩34,491 | -1.52% | 30.9만 |
|---|
| 2026.08.13 | ₩30,622 | ₩34,811 | ₩29,207 | ₩34,731 | +13.42% | 52.6만 |
|---|
| 2026.08.12 | ₩34,344 | ₩34,484 | ₩33,464 | ₩33,611 | -2.14% | 22.3만 |
|---|
| 2026.08.11 | ₩34,024 | ₩34,947 | ₩33,570 | ₩33,664 | -1.06% | 12.5만 |
|---|
| 2026.08.10 | ₩34,625 | ₩34,678 | ₩33,477 | ₩33,544 | -3.12% | 16.5만 |
|---|
| 2026.08.07 | ₩35,692 | ₩35,692 | ₩34,398 | ₩34,865 | -2.32% | 16.2만 |
|---|
| 2026.08.06 | ₩35,599 | ₩36,306 | ₩34,971 | ₩35,225 | -1.05% | 18만 |
|---|
| 2026.08.05 | ₩36,212 | ₩36,312 | ₩35,599 | ₩35,732 | -1.33% | 12.3만 |
|---|
| 2026.08.04 | ₩34,918 | ₩36,586 | ₩34,718 | ₩36,226 | +3.74% | 21.9만 |
|---|
| 2026.08.03 | ₩33,077 | ₩34,424 | ₩32,491 | ₩34,331 | +3.79% | 16.9만 |
|---|
| 2026.07.31 | ₩33,250 | ₩33,757 | ₩32,116 | ₩32,997 | -0.76% | 14.1만 |
|---|
| 2026.07.30 | ₩32,009 | ₩32,850 | ₩31,316 | ₩32,797 | +2.46% | 16.5만 |
|---|
| 2026.07.29 | ₩32,530 | ₩32,857 | ₩31,035 | ₩31,289 | -3.81% | 20만 |
|---|
| 2026.07.28 | ₩32,903 | ₩33,210 | ₩32,036 | ₩32,903 | 0.00% | 19.8만 |
|---|
| 2026.07.27 | ₩33,224 | ₩33,637 | ₩32,063 | ₩33,157 | -0.20% | 23.6만 |
|---|
| 2026.07.24 | ₩33,517 | ₩33,524 | ₩32,356 | ₩33,170 | -1.04% | 24만 |
|---|
| 2026.07.23 | ₩32,276 | ₩33,464 | ₩32,169 | ₩33,237 | +2.98% | 20.3만 |
|---|
| 2026.07.22 | ₩32,797 | ₩33,863 | ₩32,650 | ₩32,663 | -0.41% | 15.8만 |
|---|
| 2026.07.21 | ₩32,063 | ₩33,550 | ₩32,063 | ₩33,184 | +3.50% | 19.1만 |
|---|
| 2026.07.20 | ₩31,983 | ₩32,743 | ₩31,629 | ₩31,876 | -0.33% | 16.5만 |
|---|
| 2026.07.17 | ₩31,783 | ₩32,503 | ₩30,914 | ₩31,983 | +0.63% | 16.5만 |
|---|
| 2026.07.16 | ₩32,503 | ₩32,863 | ₩31,689 | ₩32,556 | +0.16% | 25.8만 |
|---|
| 2026.07.15 | ₩33,437 | ₩34,064 | ₩32,930 | ₩33,010 | -1.28% | 12.6만 |
|---|
| 2026.07.14 | ₩32,797 | ₩33,804 | ₩32,737 | ₩33,557 | +2.32% | 13.4만 |
|---|
| 2026.07.13 | ₩33,771 | ₩34,753 | ₩32,690 | ₩32,917 | -2.53% | 24.7만 |
|---|
| 2026.07.10 | ₩33,277 | ₩34,370 | ₩33,224 | ₩33,837 | +1.68% | 13.8만 |
|---|
| 2026.07.09 | ₩32,943 | ₩33,864 | ₩32,670 | ₩33,237 | +0.89% | 22.2만 |
|---|
| 2026.07.08 | ₩32,463 | ₩33,424 | ₩32,196 | ₩32,770 | +0.95% | 24.4만 |
|---|
| 2026.07.07 | ₩34,264 | ₩34,278 | ₩32,583 | ₩32,863 | -4.09% | 30.3만 |
|---|
| 2026.07.06 | ₩34,037 | ₩34,971 | ₩33,597 | ₩34,251 | +0.63% | 19.8만 |
|---|
| 2026.07.02 | ₩34,251 | ₩35,385 | ₩32,891 | ₩33,477 | -2.26% | 26.4만 |
|---|
| 2026.07.01 | ₩34,384 | ₩35,619 | ₩33,717 | ₩34,304 | -0.23% | 24.9만 |
|---|
| 2026.06.30 | ₩33,090 | ₩34,278 | ₩33,057 | ₩34,158 | +3.23% | 22.1만 |
|---|
| 2026.06.29 | ₩32,690 | ₩33,317 | ₩31,823 | ₩33,224 | +1.63% | 16.4만 |
|---|
| 2026.06.26 | ₩32,290 | ₩32,730 | ₩31,743 | ₩32,690 | +1.24% | 47.2만 |
|---|
| 2026.06.25 | ₩32,717 | ₩33,437 | ₩32,129 | ₩32,536 | -0.55% | 16.1만 |
|---|
| 2026.06.24 | ₩34,224 | ₩35,038 | ₩32,370 | ₩32,596 | -4.76% | 19.8만 |
|---|
| 2026.06.23 | ₩33,864 | ₩34,491 | ₩33,530 | ₩34,104 | +0.71% | 16.3만 |
|---|
| 2026.06.22 | ₩33,944 | ₩34,878 | ₩33,851 | ₩34,651 | +2.08% | 25.7만 |
|---|
| 2026.06.18 | ₩34,611 | ₩35,078 | ₩33,344 | ₩33,757 | -2.47% | 55.8만 |
|---|
| 2026.06.17 | ₩33,704 | ₩34,691 | ₩32,850 | ₩33,744 | +0.12% | 20.6만 |
|---|
| 2026.06.16 | ₩34,384 | ₩35,012 | ₩33,611 | ₩33,904 | -1.40% | 11.7만 |
|---|
| 2026.06.15 | ₩34,558 | ₩35,358 | ₩33,984 | ₩34,198 | -1.04% | 11.4만 |
|---|
| 2026.06.12 | ₩33,917 | ₩34,785 | ₩33,517 | ₩34,504 | +1.73% | 8.9만 |
|---|
| 2026.06.11 | ₩33,384 | ₩33,851 | ₩32,483 | ₩33,691 | +0.92% | 14.7만 |
|---|
| 2026.06.10 | ₩33,891 | ₩35,025 | ₩32,943 | ₩33,090 | -2.36% | 14.2만 |
|---|
| 2026.06.09 | ₩34,504 | ₩34,985 | ₩32,410 | ₩33,891 | -1.78% | 13.3만 |
|---|
| 2026.06.08 | ₩33,144 | ₩33,891 | ₩31,969 | ₩33,811 | +2.01% | 12.5만 |
|---|
| 2026.06.05 | ₩34,958 | ₩34,958 | ₩32,370 | ₩32,596 | -6.76% | 17만 |
|---|
| 2026.06.04 | ₩34,478 | ₩35,372 | ₩33,744 | ₩35,158 | +1.97% | 14.3만 |
|---|
| 2026.06.03 | ₩35,385 | ₩35,812 | ₩34,478 | ₩34,625 | -2.15% | 14.9만 |
|---|
| 2026.06.02 | ₩34,464 | ₩35,772 | ₩34,464 | ₩35,692 | +3.56% | 15.7만 |
|---|
| 2026.06.01 | ₩34,478 | ₩34,889 | ₩33,437 | ₩34,371 | -0.31% | 18.9만 |
|---|
| 2026.05.29 | ₩35,372 | ₩35,885 | ₩34,243 | ₩34,598 | -2.19% | 16.5만 |
|---|
| 2026.05.28 | ₩35,252 | ₩35,585 | ₩34,638 | ₩35,345 | +0.26% | 19.4만 |
|---|
| 2026.05.27 | ₩34,571 | ₩36,413 | ₩34,037 | ₩35,438 | +2.51% | 47.7만 |
|---|
| 2026.05.26 | ₩33,330 | ₩34,218 | ₩32,957 | ₩34,144 | +2.44% | 17.1만 |
|---|
| 2026.05.22 | ₩32,463 | ₩33,070 | ₩32,463 | ₩32,823 | +1.11% | 11.4만 |
|---|
| 2026.05.21 | ₩32,063 | ₩32,663 | ₩31,976 | ₩32,303 | +0.75% | 13.8만 |
|---|
| 2026.05.20 | ₩31,529 | ₩32,803 | ₩31,169 | ₩32,430 | +2.86% | 13.4만 |
|---|
| 2026.05.19 | ₩32,743 | ₩32,917 | ₩31,102 | ₩31,235 | -4.60% | 26.1만 |
|---|
| 2026.05.18 | ₩33,184 | ₩33,624 | ₩32,717 | ₩33,277 | +0.28% | 15만 |
|---|
| 2026.05.15 | ₩32,516 | ₩33,130 | ₩32,410 | ₩32,730 | +0.66% | 17만 |
|---|
| 2026.05.14 | ₩33,290 | ₩33,811 | ₩32,963 | ₩33,370 | +0.24% | 15만 |
|---|
| 2026.05.13 | ₩33,784 | ₩34,131 | ₩33,264 | ₩33,290 | -1.46% | 13.5만 |
|---|
| 2026.05.12 | ₩34,184 | ₩34,184 | ₩32,490 | ₩33,757 | -1.25% | 19.6만 |
|---|
| 2026.05.11 | ₩35,599 | ₩35,599 | ₩34,304 | ₩34,438 | -3.26% | 14.2만 |
|---|
| 2026.05.08 | ₩34,665 | ₩35,545 | ₩34,331 | ₩34,878 | +0.62% | 18.6만 |
|---|
| 2026.05.07 | ₩33,570 | ₩35,865 | ₩32,990 | ₩34,625 | +3.14% | 28.5만 |
|---|
| 2026.05.06 | ₩35,118 | ₩35,332 | ₩32,196 | ₩33,570 | -4.41% | 23만 |
|---|
| 2026.05.05 | ₩35,999 | ₩36,986 | ₩34,051 | ₩36,226 | +0.63% | 13만 |
|---|
| 2026.05.04 | ₩36,172 | ₩36,746 | ₩35,612 | ₩35,865 | -0.85% | 9.1만 |
|---|
| 2026.05.01 | ₩36,026 | ₩36,639 | ₩35,385 | ₩36,306 | +0.78% | 12.5만 |
|---|
| 2026.04.30 | ₩34,745 | ₩36,212 | ₩34,478 | ₩36,039 | +3.73% | 16.4만 |
|---|
| 2026.04.29 | ₩35,772 | ₩35,772 | ₩34,518 | ₩34,745 | -2.87% | 14.2만 |
|---|
| 2026.04.28 | ₩36,239 | ₩36,478 | ₩35,465 | ₩35,772 | -1.29% | 10.9만 |
|---|
| 2026.04.27 | ₩36,933 | ₩37,046 | ₩35,986 | ₩36,252 | -1.84% | 8.5만 |
|---|
| 2026.04.24 | ₩36,599 | ₩37,533 | ₩36,019 | ₩37,013 | +1.13% | 10만 |
|---|
| 2026.04.23 | ₩36,759 | ₩37,533 | ₩36,106 | ₩36,239 | -1.42% | 17.5만 |
|---|
| 2026.04.22 | ₩36,946 | ₩37,273 | ₩36,046 | ₩36,453 | -1.34% | 11만 |
|---|
| 2026.04.21 | ₩35,905 | ₩37,733 | ₩35,905 | ₩36,879 | +2.71% | 18.7만 |
|---|
| 2026.04.20 | ₩35,585 | ₩36,399 | ₩35,585 | ₩35,932 | +0.97% | 15.1만 |
|---|
| 2026.04.17 | ₩36,039 | ₩36,733 | ₩35,699 | ₩35,772 | -0.74% | 13만 |
|---|
| 2026.04.16 | ₩34,705 | ₩35,418 | ₩34,665 | ₩35,278 | +1.65% | 15.1만 |
|---|
| 2026.04.15 | ₩34,785 | ₩35,018 | ₩34,398 | ₩34,865 | +0.23% | 7.1만 |
|---|
| 2026.04.14 | ₩35,132 | ₩35,705 | ₩34,958 | ₩35,012 | -0.34% | 9.3만 |
|---|
| 2026.04.13 | ₩34,478 | ₩35,278 | ₩34,224 | ₩35,065 | +1.70% | 11.8만 |
|---|
| 2026.04.10 | ₩34,371 | ₩34,691 | ₩33,937 | ₩34,611 | +0.70% | 9.3만 |
|---|
| 2026.04.09 | ₩33,624 | ₩34,451 | ₩33,611 | ₩34,304 | +2.02% | 8.9만 |
|---|
| 2026.04.08 | ₩33,864 | ₩34,251 | ₩33,177 | ₩33,757 | -0.32% | 10.6만 |
|---|
| 2026.04.07 | ₩31,582 | ₩32,263 | ₩31,316 | ₩32,156 | +1.82% | 11.1만 |
|---|
| 2026.04.06 | ₩32,370 | ₩32,490 | ₩31,609 | ₩31,836 | -1.65% | 9.1만 |
|---|
| 2026.04.02 | ₩30,809 | ₩32,610 | ₩30,809 | ₩32,343 | +4.98% | 10.8만 |
|---|
| 2026.04.01 | ₩32,036 | ₩32,837 | ₩31,529 | ₩31,582 | -1.42% | 29.1만 |
|---|
| 2026.03.31 | ₩31,849 | ₩32,176 | ₩30,902 | ₩31,609 | -0.75% | 15.3만 |
|---|
| 2026.03.30 | ₩32,757 | ₩32,757 | ₩30,915 | ₩31,142 | -4.93% | 13.2만 |
|---|
| 2026.03.27 | ₩32,276 | ₩32,743 | ₩31,155 | ₩32,276 | 0.00% | 9.3만 |
|---|
| 2026.03.26 | ₩33,544 | ₩33,971 | ₩32,650 | ₩32,730 | -2.43% | 15.4만 |
|---|
| 2026.03.25 | ₩34,131 | ₩34,705 | ₩33,664 | ₩34,078 | -0.16% | 11.2만 |
|---|
| 2026.03.24 | ₩32,223 | ₩34,184 | ₩32,223 | ₩33,757 | +4.76% | 13.4만 |
|---|
| 2026.03.23 | ₩32,677 | ₩33,290 | ₩32,210 | ₩32,863 | +0.57% | 15.6만 |
|---|
| 2026.03.20 | ₩32,116 | ₩32,116 | ₩30,688 | ₩31,276 | -2.62% | 35.2만 |
|---|
| 2026.03.19 | ₩30,275 | ₩32,590 | ₩30,275 | ₩32,383 | +6.96% | 27.1만 |
|---|
| 2026.03.18 | ₩30,755 | ₩31,369 | ₩30,688 | ₩30,929 | +0.56% | 10.8만 |
|---|
| 2026.03.17 | ₩31,129 | ₩31,489 | ₩30,768 | ₩31,169 | +0.13% | 10만 |
|---|
| 2026.03.16 | ₩31,035 | ₩32,383 | ₩30,795 | ₩31,049 | +0.04% | 10.4만 |
|---|
| 2026.03.13 | ₩30,675 | ₩31,115 | ₩29,781 | ₩30,422 | -0.83% | 12.9만 |
|---|
| 2026.03.12 | ₩30,088 | ₩30,782 | ₩30,035 | ₩30,448 | +1.20% | 12.8만 |
|---|
| 2026.03.11 | ₩30,528 | ₩31,035 | ₩29,285 | ₩30,822 | +0.96% | 9.6만 |
|---|
| 2026.03.10 | ₩30,408 | ₩31,302 | ₩30,248 | ₩30,635 | +0.75% | 13.7만 |
|---|
| 2026.03.09 | ₩29,247 | ₩30,408 | ₩28,033 | ₩30,408 | +3.97% | 18.5만 |
|---|
| 2026.03.06 | ₩31,262 | ₩32,169 | ₩30,081 | ₩30,195 | -3.41% | 20.2만 |
|---|
| 2026.03.05 | ₩32,250 | ₩32,821 | ₩31,823 | ₩32,396 | +0.46% | 12.7만 |
|---|
| 2026.03.04 | ₩32,516 | ₩32,983 | ₩32,063 | ₩32,783 | +0.82% | 12.8만 |
|---|
| 2026.03.03 | ₩31,542 | ₩32,543 | ₩30,942 | ₩32,223 | +2.16% | 15.2만 |
|---|
| 2026.03.02 | ₩32,610 | ₩33,584 | ₩32,039 | ₩33,010 | +1.23% | 13.7만 |
|---|
| 2026.02.27 | ₩33,824 | ₩34,071 | ₩33,037 | ₩33,344 | -1.42% | 15.9만 |
|---|
| 2026.02.26 | ₩35,492 | ₩35,632 | ₩34,051 | ₩34,545 | -2.67% | 12.9만 |
|---|
| 2026.02.25 | ₩34,531 | ₩36,052 | ₩34,378 | ₩35,405 | +2.53% | 16.4만 |
|---|
| 2026.02.24 | ₩33,597 | ₩34,685 | ₩33,170 | ₩34,011 | +1.23% | 23.3만 |
|---|
| 2026.02.23 | ₩33,357 | ₩33,877 | ₩32,930 | ₩33,384 | +0.08% | 16.9만 |
|---|
| 2026.02.20 | ₩32,757 | ₩33,937 | ₩32,690 | ₩33,410 | +2.00% | 25.6만 |
|---|
| 2026.02.19 | ₩32,730 | ₩33,210 | ₩32,419 | ₩32,970 | +0.73% | 16.9만 |
|---|
| 2026.02.18 | ₩32,663 | ₩33,957 | ₩32,663 | ₩33,103 | +1.35% | 19.8만 |
|---|
| 2026.02.17 | ₩32,089 | ₩33,544 | ₩31,956 | ₩32,663 | +1.79% | 23.1만 |
|---|
| 2026.02.13 | ₩31,969 | ₩33,237 | ₩31,369 | ₩32,143 | +0.54% | 18만 |
|---|
| 2026.02.12 | ₩32,903 | ₩33,090 | ₩31,796 | ₩31,849 | -3.20% | 20.1만 |
|---|
| 2026.02.11 | ₩33,584 | ₩34,224 | ₩32,290 | ₩32,463 | -3.34% | 18.7만 |
|---|
| 2026.02.10 | ₩34,144 | ₩34,338 | ₩32,863 | ₩33,144 | -2.93% | 22.5만 |
|---|
| 2026.02.09 | ₩34,731 | ₩34,731 | ₩33,304 | ₩34,144 | -1.69% | 24.2만 |
|---|
| 2026.02.06 | ₩32,290 | ₩36,266 | ₩32,290 | ₩35,078 | +8.64% | 33.3만 |
|---|
| 2026.02.05 | ₩38,721 | ₩39,308 | ₩31,022 | ₩31,422 | -18.85% | 39.6만 |
|---|
| 2026.02.04 | ₩42,097 | ₩42,564 | ₩39,481 | ₩40,989 | -2.63% | 19.2만 |
|---|
| 2026.02.03 | ₩41,643 | ₩41,910 | ₩40,229 | ₩41,443 | -0.48% | 15.3만 |
|---|
| 2026.02.02 | ₩40,295 | ₩42,170 | ₩40,175 | ₩41,590 | +3.21% | 17.3만 |
|---|
| 2026.01.30 | ₩40,189 | ₩40,802 | ₩39,508 | ₩40,309 | +0.30% | 19.7만 |
|---|
| 2026.01.29 | ₩38,788 | ₩40,882 | ₩38,734 | ₩40,802 | +5.19% | 14.7만 |
|---|
| 2026.01.28 | ₩39,588 | ₩40,122 | ₩38,601 | ₩38,761 | -2.09% | 12.2만 |
|---|
| 2026.01.27 | ₩40,122 | ₩40,435 | ₩39,328 | ₩39,601 | -1.30% | 11.7만 |
|---|
| 2026.01.26 | ₩39,361 | ₩40,709 | ₩38,694 | ₩39,962 | +1.53% | 12.1만 |
|---|
| 2026.01.23 | ₩41,309 | ₩41,309 | ₩39,401 | ₩39,521 | -4.33% | 10.8만 |
|---|
| 2026.01.22 | ₩41,896 | ₩42,697 | ₩41,196 | ₩41,323 | -1.37% | 22.7만 |
|---|
| 2026.01.21 | ₩40,562 | ₩41,763 | ₩40,163 | ₩41,523 | +2.37% | 14.7만 |
|---|
| 2026.01.20 | ₩40,202 | ₩40,902 | ₩39,848 | ₩40,295 | +0.23% | 10.8만 |
|---|
| 2026.01.16 | ₩42,057 | ₩42,222 | ₩40,722 | ₩41,136 | -2.19% | 18.3만 |
|---|
| 2026.01.15 | ₩41,189 | ₩42,697 | ₩41,189 | ₩41,870 | +1.65% | 13.3만 |
|---|
| 2026.01.14 | ₩39,922 | ₩41,029 | ₩39,922 | ₩40,869 | +2.37% | 11.3만 |
|---|
| 2026.01.13 | ₩38,707 | ₩40,108 | ₩38,707 | ₩39,895 | +3.07% | 10.6만 |
|---|
| 2026.01.12 | ₩37,627 | ₩38,801 | ₩37,560 | ₩38,467 | +2.23% | 15.5만 |
|---|
| 2026.01.09 | ₩37,894 | ₩38,667 | ₩37,680 | ₩37,827 | -0.18% | 15.3만 |
|---|
| 2026.01.08 | ₩37,733 | ₩38,434 | ₩37,460 | ₩37,813 | +0.21% | 16.7만 |
|---|
| 2026.01.07 | ₩39,802 | ₩39,802 | ₩37,894 | ₩38,094 | -4.29% | 15.9만 |
|---|
| 2026.01.06 | ₩37,907 | ₩40,028 | ₩37,346 | ₩39,802 | +5.00% | 17만 |
|---|
| 2026.01.05 | ₩38,654 | ₩39,335 | ₩37,974 | ₩38,054 | -1.55% | 14.3만 |
|---|
| 2026.01.02 | ₩37,427 | ₩38,534 | ₩37,000 | ₩38,414 | +2.64% | 17.2만 |
|---|
| 2025.12.31 | ₩38,267 | ₩38,267 | ₩36,693 | ₩37,120 | -3.00% | 37.1만 |
|---|
| 2025.12.30 | ₩38,294 | ₩38,554 | ₩37,907 | ₩38,134 | -0.42% | 12.2만 |
|---|
| 2025.12.29 | ₩38,761 | ₩38,881 | ₩37,894 | ₩38,160 | -1.55% | 10.6만 |
|---|
| 2025.12.26 | ₩38,587 | ₩39,034 | ₩38,240 | ₩38,974 | +1.00% | 10.1만 |
|---|
| 2025.12.24 | ₩38,547 | ₩38,974 | ₩38,341 | ₩38,667 | +0.31% | 6.2만 |
|---|
| 2025.12.23 | ₩37,840 | ₩38,968 | ₩37,840 | ₩38,814 | +2.57% | 16.1만 |
|---|
| 2025.12.22 | ₩38,547 | ₩38,948 | ₩37,894 | ₩38,107 | -1.14% | 13.4만 |
|---|
| 2025.12.19 | ₩37,680 | ₩38,854 | ₩37,499 | ₩38,054 | +0.99% | 30.7만 |
|---|
| 2025.12.18 | ₩38,574 | ₩38,814 | ₩37,740 | ₩37,787 | -2.04% | 26.5만 |
|---|
| 2025.12.17 | ₩39,348 | ₩39,441 | ₩37,480 | ₩37,773 | -4.00% | 13.4만 |
|---|
| 2025.12.16 | ₩39,708 | ₩40,749 | ₩38,547 | ₩39,068 | -1.61% | 16만 |
|---|
| 2025.12.15 | ₩40,682 | ₩40,976 | ₩39,615 | ₩39,695 | -2.43% | 17.9만 |
|---|
| 2025.12.12 | ₩41,910 | ₩41,910 | ₩40,395 | ₩40,482 | -3.41% | 18만 |
|---|
| 2025.12.11 | ₩41,523 | ₩41,963 | ₩40,549 | ₩41,803 | +0.67% | 16.8만 |
|---|
| 2025.12.10 | ₩40,736 | ₩41,896 | ₩40,015 | ₩41,523 | +1.93% | 19.4만 |
|---|
| 2025.12.09 | ₩39,748 | ₩40,816 | ₩39,371 | ₩40,736 | +2.48% | 12.9만 |
|---|
| 2025.12.08 | ₩39,722 | ₩40,449 | ₩39,355 | ₩39,842 | +0.30% | 16.3만 |
|---|
| 2025.12.05 | ₩39,348 | ₩39,895 | ₩39,094 | ₩39,375 | +0.07% | 9.8만 |
|---|
| 2025.12.04 | ₩38,961 | ₩39,935 | ₩38,734 | ₩39,321 | +0.92% | 14.7만 |
|---|
| 2025.12.03 | ₩38,427 | ₩39,013 | ₩37,987 | ₩38,961 | +1.39% | 11.3만 |
|---|
| 2025.12.02 | ₩38,454 | ₩38,921 | ₩37,677 | ₩38,401 | -0.14% | 14.3만 |
|---|
| 2025.12.01 | ₩38,147 | ₩38,587 | ₩37,753 | ₩38,200 | +0.14% | 14.7만 |
|---|
| 2025.11.28 | ₩38,507 | ₩38,788 | ₩37,867 | ₩38,561 | +0.14% | 7.6만 |
|---|
| 2025.11.26 | ₩38,267 | ₩38,881 | ₩38,054 | ₩38,507 | +0.63% | 13.9만 |
|---|
| 2025.11.25 | ₩37,160 | ₩38,240 | ₩37,120 | ₩38,120 | +2.59% | 13.8만 |
|---|
| 2025.11.24 | ₩36,066 | ₩37,320 | ₩36,066 | ₩37,040 | +2.70% | 12.3만 |
|---|
| 2025.11.21 | ₩35,092 | ₩36,372 | ₩34,998 | ₩36,092 | +2.85% | 17만 |
|---|
| 2025.11.20 | ₩37,226 | ₩37,560 | ₩34,891 | ₩35,092 | -5.73% | 15.9만 |
|---|
| 2025.11.19 | ₩36,693 | ₩37,433 | ₩36,346 | ₩36,599 | -0.25% | 12.4만 |
|---|
| 2025.11.18 | ₩35,986 | ₩36,986 | ₩35,600 | ₩36,773 | +2.19% | 14.8만 |
|---|
| 2025.11.17 | ₩37,813 | ₩38,120 | ₩36,106 | ₩36,226 | -4.20% | 15만 |
|---|
| 2025.11.14 | ₩37,653 | ₩37,920 | ₩37,160 | ₩37,813 | +0.43% | 18.5만 |
|---|
| 2025.11.13 | ₩39,295 | ₩39,295 | ₩37,600 | ₩37,800 | -3.80% | 24.2만 |
|---|
| 2025.11.12 | ₩37,773 | ₩39,575 | ₩37,563 | ₩39,295 | +4.03% | 28.5만 |
|---|
| 2025.11.11 | ₩37,413 | ₩37,427 | ₩36,483 | ₩37,240 | -0.46% | 12.9만 |
|---|
| 2025.11.10 | ₩36,653 | ₩37,640 | ₩36,507 | ₩37,627 | +2.66% | 22.6만 |
|---|
| 2025.11.07 | ₩37,800 | ₩37,800 | ₩36,092 | ₩36,332 | -3.88% | 17.2만 |
|---|
| 2025.11.06 | ₩40,108 | ₩40,108 | ₩35,092 | ₩37,573 | -6.32% | 26.5만 |
|---|
| 2025.11.05 | ₩38,561 | ₩40,988 | ₩38,561 | ₩40,535 | +5.12% | 21.5만 |
|---|
| 2025.11.04 | ₩38,454 | ₩38,801 | ₩37,880 | ₩38,414 | -0.10% | 16.1만 |
|---|
| 2025.11.03 | ₩38,801 | ₩39,221 | ₩36,653 | ₩38,814 | +0.03% | 20.7만 |
|---|
| 2025.10.31 | ₩39,028 | ₩39,341 | ₩38,494 | ₩38,794 | -0.60% | 10.4만 |
|---|
| 2025.10.30 | ₩39,321 | ₩39,988 | ₩38,801 | ₩39,028 | -0.75% | 19.9만 |
|---|
| 2025.10.29 | ₩39,028 | ₩40,155 | ₩38,694 | ₩39,335 | +0.79% | 19.9만 |
|---|
| 2025.10.28 | ₩39,561 | ₩39,561 | ₩38,375 | ₩39,028 | -1.35% | 10.9만 |
|---|
| 2025.10.27 | ₩40,042 | ₩40,562 | ₩39,268 | ₩39,561 | -1.20% | 14.5만 |
|---|
| 2025.10.24 | ₩40,829 | ₩40,829 | ₩39,628 | ₩39,628 | -2.94% | 16.1만 |
|---|
| 2025.10.23 | ₩39,134 | ₩40,442 | ₩39,134 | ₩40,122 | +2.52% | 22.5만 |
|---|
| 2025.10.22 | ₩38,147 | ₩39,375 | ₩38,094 | ₩39,268 | +2.94% | 22.6만 |
|---|
| 2025.10.21 | ₩38,214 | ₩38,614 | ₩37,453 | ₩38,027 | -0.49% | 17.5만 |
|---|
| 2025.10.20 | ₩38,214 | ₩39,041 | ₩37,867 | ₩38,214 | 0.00% | 18.7만 |
|---|
| 2025.10.17 | ₩38,734 | ₩39,028 | ₩37,707 | ₩37,773 | -2.48% | 16만 |
|---|
| 2025.10.16 | ₩38,694 | ₩39,388 | ₩38,441 | ₩39,054 | +0.93% | 18.5만 |
|---|
| 2025.10.15 | ₩37,974 | ₩38,988 | ₩37,820 | ₩38,694 | +1.90% | 18.6만 |
|---|
| 2025.10.14 | ₩37,346 | ₩38,467 | ₩37,280 | ₩37,974 | +1.68% | 18.3만 |
|---|
| 2025.10.13 | ₩37,213 | ₩37,894 | ₩37,020 | ₩37,840 | +1.69% | 17.6만 |
|---|
| 2025.10.10 | ₩37,974 | ₩38,333 | ₩36,599 | ₩36,639 | -3.51% | 22.3만 |
|---|