시장 데이터를 불러오는 중
전체 종목
커비 과거 주가
Kirby Corporation Common Stock · KEX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kirby Corporation Common Stock · KEX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩184,495 | ₩185,792 | ₩181,820 | ₩182,234 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,034 | ₩185,966 | ₩182,034 | ₩184,722 | +1.48% | 35.7만 |
| 2026.10.07 | ₩183,719 | ₩185,471 | ₩181,191 | ₩183,719 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,240 | ₩188,815 | ₩183,385 | ₩185,244 | -1.59% | 65.4만 |
| 2026.10.05 | ₩184,535 | ₩188,213 | ₩182,676 | ₩187,049 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,105 | ₩186,113 | ₩176,283 | ₩184,401 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,320 | ₩180,041 | ₩175,320 | ₩178,503 | +1.82% | 39.5만 |
| 2026.09.30 | ₩176,978 | ₩176,978 | ₩173,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,547 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩174,972 | ₩177,005 | ₩174,049 | ₩176,470 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩172,912 | ₩177,152 | ₩170,692 | ₩176,002 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,046 | ₩175,213 | ₩170,745 | ₩172,377 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩173,608 | ₩176,898 | ₩173,166 | ₩174,290 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩177,526 | ₩179,319 | ₩173,768 | ₩173,928 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,124 | ₩182,863 | ₩176,751 | ₩177,179 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩184,963 | ₩184,963 | ₩180,897 | ₩181,405 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,374 | ₩185,110 | ₩183,184 | ₩185,043 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩184,522 | ₩186,916 | ₩181,472 | ₩185,097 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,294 | ₩186,314 | ₩181,071 | ₩183,157 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩185,712 | ₩188,360 | ₩184,949 | ₩185,859 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩184,749 | ₩185,779 | ₩180,857 | ₩185,230 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩186,715 | ₩187,531 | ₩184,468 | ₩186,474 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩184,588 | ₩186,742 | ₩183,960 | ₩185,364 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩185,872 | ₩186,702 | ₩184,201 | ₩185,337 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,029 | ₩189,029 | ₩184,562 | ₩184,575 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩190,701 | ₩191,436 | ₩186,260 | ₩188,280 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,219 | ₩192,025 | ₩189,765 | ₩191,624 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩187,638 | ₩190,366 | ₩186,354 | ₩189,417 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩189,457 | ₩191,931 | ₩185,886 | ₩188,521 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,063 | ₩190,059 | ₩184,789 | ₩189,738 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩187,946 | ₩188,400 | ₩185,177 | ₩185,993 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,073 | ₩188,614 | ₩185,351 | ₩187,063 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩182,943 | ₩187,023 | ₩181,218 | ₩185,939 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩185,725 | ₩186,581 | ₩181,833 | ₩184,093 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,156 | ₩187,344 | ₩183,786 | ₩185,538 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,333 | ₩189,524 | ₩186,715 | ₩187,156 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩185,926 | ₩188,480 | ₩184,976 | ₩186,207 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩187,504 | ₩189,965 | ₩185,137 | ₩185,471 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩188,507 | ₩188,922 | ₩186,113 | ₩186,902 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩185,471 | ₩189,163 | ₩184,321 | ₩188,761 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩183,679 | ₩186,033 | ₩177,593 | ₩185,404 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩181,726 | ₩184,588 | ₩181,298 | ₩183,973 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,249 | ₩183,197 | ₩177,874 | ₩181,806 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,017 | ₩181,017 | ₩175,895 | ₩177,419 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩177,687 | ₩178,369 | ₩175,360 | ₩177,205 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩177,526 | ₩180,068 | ₩174,169 | ₩175,600 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩175,547 | ₩179,265 | ₩175,507 | ₩177,794 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩179,733 | ₩180,001 | ₩174,477 | ₩175,346 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩175,520 | ₩178,035 | ₩174,142 | ₩177,112 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩172,765 | ₩177,272 | ₩172,417 | ₩174,584 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩180,536 | ₩180,536 | ₩175,092 | ₩175,400 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,289 | ₩178,289 | ₩172,818 | ₩177,005 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩186,862 | ₩190,928 | ₩174,410 | ₩175,306 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩192,908 | ₩196,773 | ₩189,497 | ₩194,459 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,231 | ₩199,020 | ₩191,771 | ₩194,045 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩199,421 | ₩200,892 | ₩198,445 | ₩198,819 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,321 | ₩202,658 | ₩198,378 | ₩199,421 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩200,919 | ₩201,521 | ₩198,298 | ₩199,568 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩194,834 | ₩199,742 | ₩194,045 | ₩198,886 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩194,834 | ₩195,930 | ₩192,881 | ₩193,309 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩190,473 | ₩192,814 | ₩188,521 | ₩192,814 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩189,577 | ₩192,667 | ₩188,200 | ₩191,744 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,296 | ₩193,924 | ₩186,996 | ₩189,778 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,162 | ₩194,285 | ₩190,768 | ₩193,991 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩190,554 | ₩193,938 | ₩189,992 | ₩190,941 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,316 | ₩193,483 | ₩189,818 | ₩192,266 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,323 | ₩192,252 | ₩188,855 | ₩190,768 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩181,860 | ₩196,920 | ₩181,860 | ₩189,270 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩176,684 | ₩179,814 | ₩175,761 | ₩179,105 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩173,875 | ₩178,209 | ₩173,875 | ₩177,847 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,430 | ₩177,446 | ₩171,976 | ₩173,661 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,338 | ₩182,448 | ₩174,611 | ₩175,172 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩183,746 | ₩186,287 | ₩179,546 | ₩181,860 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,034 | ₩183,920 | ₩180,148 | ₩183,813 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,415 | ₩184,735 | ₩181,097 | ₩182,943 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,415 | ₩186,996 | ₩183,799 | ₩185,311 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,013 | ₩185,418 | ₩181,378 | ₩183,411 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩187,464 | ₩188,708 | ₩183,719 | ₩184,883 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,384 | ₩191,263 | ₩187,223 | ₩189,016 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩186,581 | ₩188,347 | ₩185,311 | ₩188,106 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩189,470 | ₩191,303 | ₩187,451 | ₩187,544 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,072 | ₩195,422 | ₩188,895 | ₩189,323 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,343 | ₩192,279 | ₩188,561 | ₩189,925 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,333 | ₩192,694 | ₩188,333 | ₩191,824 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩187,999 | ₩189,310 | ₩184,481 | ₩187,678 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩190,768 | ₩191,303 | ₩186,287 | ₩186,661 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,166 | ₩194,018 | ₩189,122 | ₩191,343 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩189,497 | ₩192,908 | ₩188,159 | ₩189,430 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,075 | ₩192,199 | ₩188,307 | ₩188,654 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩192,827 | ₩193,830 | ₩189,350 | ₩190,901 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩191,704 | ₩194,740 | ₩191,704 | ₩193,670 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,329 | ₩194,392 | ₩190,447 | ₩191,771 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩187,745 | ₩191,691 | ₩187,718 | ₩190,233 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩187,558 | ₩190,875 | ₩187,410 | ₩188,039 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,025 | ₩192,025 | ₩187,665 | ₩187,865 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,426 | ₩193,871 | ₩188,347 | ₩191,704 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,359 | ₩194,045 | ₩189,551 | ₩193,068 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,272 | ₩194,606 | ₩189,591 | ₩191,717 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩198,806 | ₩199,595 | ₩193,590 | ₩194,767 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩196,786 | ₩200,224 | ₩196,786 | ₩198,873 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩195,596 | ₩197,830 | ₩192,185 | ₩196,104 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩192,814 | ₩197,656 | ₩192,814 | ₩196,144 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩196,626 | ₩199,395 | ₩193,951 | ₩194,874 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,332 | ₩198,512 | ₩195,088 | ₩197,107 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩191,477 | ₩196,425 | ₩189,938 | ₩196,211 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩195,810 | ₩195,810 | ₩187,919 | ₩191,356 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩190,848 | ₩197,348 | ₩189,363 | ₩195,395 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,008 | ₩192,025 | ₩189,671 | ₩190,246 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩189,765 | ₩192,480 | ₩187,437 | ₩190,219 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩190,621 | ₩193,242 | ₩189,176 | ₩190,661 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩193,737 | ₩195,141 | ₩190,621 | ₩191,757 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩195,957 | ₩195,957 | ₩192,787 | ₩193,242 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩200,826 | ₩200,826 | ₩194,232 | ₩196,907 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩210,910 | ₩210,910 | ₩195,730 | ₩201,347 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩202,752 | ₩207,353 | ₩200,933 | ₩204,089 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,290 | ₩204,731 | ₩201,722 | ₩201,882 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,056 | ₩204,664 | ₩201,053 | ₩203,808 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩202,538 | ₩203,327 | ₩200,304 | ₩201,428 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩199,675 | ₩203,782 | ₩197,950 | ₩201,762 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,416 | ₩198,338 | ₩192,266 | ₩198,324 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,254 | ₩197,254 | ₩189,591 | ₩192,212 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,377 | ₩192,359 | ₩187,691 | ₩191,075 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩191,530 | ₩193,643 | ₩187,263 | ₩190,045 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩190,580 | ₩193,456 | ₩190,580 | ₩191,904 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩190,728 | ₩192,613 | ₩189,604 | ₩190,580 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩189,564 | ₩191,463 | ₩188,521 | ₩190,768 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩187,665 | ₩189,858 | ₩186,046 | ₩189,791 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩188,895 | ₩189,149 | ₩187,036 | ₩187,758 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩189,831 | ₩191,650 | ₩188,735 | ₩189,377 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩187,558 | ₩190,326 | ₩184,588 | ₩188,173 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,425 | ₩189,136 | ₩182,315 | ₩187,932 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩180,777 | ₩183,839 | ₩179,225 | ₩183,625 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩179,666 | ₩182,957 | ₩176,283 | ₩181,793 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,332 | ₩181,659 | ₩178,449 | ₩180,322 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,282 | ₩183,211 | ₩176,068 | ₩177,727 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,335 | ₩181,485 | ₩178,275 | ₩179,466 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩180,736 | ₩182,863 | ₩178,971 | ₩179,385 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩180,723 | ₩183,438 | ₩179,265 | ₩182,101 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,271 | ₩184,187 | ₩180,121 | ₩181,740 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩175,774 | ₩184,522 | ₩174,397 | ₩182,368 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,390 | ₩179,131 | ₩174,183 | ₩174,891 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,279 | ₩176,336 | ₩172,845 | ₩174,571 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩166,679 | ₩174,905 | ₩166,599 | ₩174,062 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩171,789 | ₩172,631 | ₩168,110 | ₩168,378 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩167,963 | ₩171,334 | ₩166,907 | ₩171,213 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩168,525 | ₩169,889 | ₩165,743 | ₩166,265 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,505 | ₩168,645 | ₩165,997 | ₩167,121 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩167,776 | ₩174,343 | ₩158,962 | ₩166,131 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩167,736 | ₩170,424 | ₩165,275 | ₩168,953 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,084 | ₩172,966 | ₩167,361 | ₩169,274 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩168,833 | ₩171,561 | ₩161,650 | ₩168,271 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,066 | ₩172,685 | ₩168,672 | ₩170,665 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩177,968 | ₩178,316 | ₩172,457 | ₩174,249 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩176,951 | ₩178,757 | ₩175,493 | ₩178,583 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩174,985 | ₩180,148 | ₩173,233 | ₩178,998 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩173,661 | ₩178,583 | ₩170,023 | ₩177,847 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩171,748 | ₩174,330 | ₩170,959 | ₩173,608 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,423 | ₩177,098 | ₩172,270 | ₩173,420 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,226 | ₩175,226 | ₩170,090 | ₩174,035 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩172,939 | ₩175,360 | ₩171,267 | ₩174,276 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩173,634 | ₩174,878 | ₩171,080 | ₩171,815 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,109 | ₩175,226 | ₩170,785 | ₩175,132 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,213 | ₩172,912 | ₩170,611 | ₩171,641 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩169,903 | ₩174,142 | ₩169,435 | ₩170,933 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,067 | ₩169,582 | ₩165,944 | ₩169,435 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩160,781 | ₩168,137 | ₩160,781 | ₩167,094 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,325 | ₩166,719 | ₩158,601 | ₩162,346 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩162,600 | ₩165,850 | ₩162,199 | ₩163,549 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,463 | ₩162,346 | ₩159,564 | ₩160,821 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩162,974 | ₩164,526 | ₩160,754 | ₩161,115 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,059 | ₩164,700 | ₩159,310 | ₩163,683 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,155 | ₩162,332 | ₩158,641 | ₩158,828 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩161,797 | ₩164,245 | ₩160,714 | ₩162,520 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,433 | ₩163,590 | ₩160,032 | ₩161,410 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,156 | ₩160,339 | ₩155,404 | ₩159,724 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,045 | ₩162,399 | ₩156,568 | ₩157,370 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩163,683 | ₩165,181 | ₩153,813 | ₩163,402 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,120 | ₩172,604 | ₩169,501 | ₩171,374 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,377 | ₩173,046 | ₩170,999 | ₩171,855 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩173,808 | ₩173,808 | ₩171,253 | ₩171,962 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,320 | ₩175,320 | ₩171,922 | ₩172,136 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,035 | ₩176,791 | ₩173,300 | ₩174,825 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩171,574 | ₩175,065 | ₩170,224 | ₩173,233 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩168,605 | ₩170,464 | ₩166,679 | ₩169,729 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩169,608 | ₩170,143 | ₩167,682 | ₩168,364 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩168,579 | ₩169,154 | ₩165,970 | ₩168,940 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,058 | ₩166,826 | ₩163,924 | ₩166,278 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩167,575 | ₩169,475 | ₩164,967 | ₩165,636 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,452 | ₩168,244 | ₩165,930 | ₩167,789 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩168,525 | ₩169,822 | ₩167,308 | ₩167,816 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩163,951 | ₩168,605 | ₩163,951 | ₩168,512 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,256 | ₩166,265 | ₩158,989 | ₩164,860 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩156,795 | ₩159,457 | ₩155,043 | ₩158,387 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩150,950 | ₩160,554 | ₩150,950 | ₩156,688 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,061 | ₩150,001 | ₩147,834 | ₩149,666 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,289 | ₩148,543 | ₩147,192 | ₩147,366 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩148,850 | ₩149,506 | ₩148,355 | ₩148,436 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩148,583 | ₩148,957 | ₩147,513 | ₩148,516 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩147,968 | ₩148,717 | ₩147,406 | ₩148,315 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,155 | ₩148,944 | ₩147,406 | ₩148,248 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,372 | ₩150,790 | ₩148,355 | ₩148,971 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,533 | ₩150,161 | ₩148,743 | ₩149,158 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩149,840 | ₩150,161 | ₩146,189 | ₩148,382 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩147,727 | ₩150,830 | ₩146,309 | ₩149,426 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,296 | ₩148,222 | ₩146,002 | ₩146,844 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩147,687 | ₩147,687 | ₩145,079 | ₩145,854 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩148,864 | ₩149,318 | ₩145,413 | ₩147,687 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩150,750 | ₩150,897 | ₩147,125 | ₩148,476 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩149,639 | ₩150,776 | ₩149,158 | ₩149,920 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,241 | ₩151,900 | ₩148,783 | ₩150,455 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩149,746 | ₩151,619 | ₩148,610 | ₩149,573 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,151 | ₩153,104 | ₩149,024 | ₩149,907 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,292 | ₩152,020 | ₩147,780 | ₩151,030 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩150,683 | ₩152,769 | ₩148,021 | ₩149,305 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩152,742 | ₩153,625 | ₩150,803 | ₩151,084 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,167 | ₩152,288 | ₩149,385 | ₩151,726 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩151,592 | ₩154,053 | ₩151,258 | ₩152,101 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,151 | ₩153,251 | ₩151,151 | ₩151,833 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩149,934 | ₩153,251 | ₩149,934 | ₩151,258 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,172 | ₩150,148 | ₩144,223 | ₩149,907 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,193 | ₩145,279 | ₩141,949 | ₩144,504 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩142,604 | ₩144,838 | ₩141,293 | ₩143,995 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,319 | ₩146,764 | ₩141,347 | ₩141,561 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,460 | ₩144,824 | ₩142,377 | ₩144,356 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,404 | ₩144,022 | ₩141,601 | ₩143,768 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩145,600 | ₩145,774 | ₩142,537 | ₩143,527 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩141,936 | ₩145,440 | ₩140,571 | ₩145,306 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,031 | ₩148,583 | ₩142,216 | ₩143,808 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩147,981 | ₩150,121 | ₩147,259 | ₩147,834 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,370 | ₩148,142 | ₩143,634 | ₩148,021 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,490 | ₩145,721 | ₩143,540 | ₩144,396 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩141,655 | ₩145,092 | ₩141,414 | ₩143,982 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩140,973 | ₩145,426 | ₩140,973 | ₩142,136 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩141,909 | ₩143,460 | ₩140,852 | ₩142,109 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,137 | ₩139,782 | ₩137,281 | ₩139,702 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,164 | ₩139,689 | ₩135,957 | ₩139,568 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,234 | ₩140,678 | ₩136,438 | ₩138,405 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩134,807 | ₩143,768 | ₩134,151 | ₩139,541 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩128,681 | ₩139,006 | ₩124,388 | ₩135,074 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,024 | ₩121,191 | ₩117,633 | ₩118,556 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,553 | ₩119,252 | ₩117,192 | ₩118,650 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,319 | ₩116,683 | ₩114,584 | ₩116,189 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩114,798 | ₩115,667 | ₩113,821 | ₩114,838 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩116,710 | ₩117,366 | ₩114,236 | ₩114,450 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,065 | ₩116,577 | ₩115,065 | ₩116,095 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,159 | ₩116,229 | ₩114,249 | ₩115,627 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,273 | ₩115,520 | ₩112,417 | ₩114,436 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,433 | ₩115,560 | ₩112,751 | ₩113,353 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,176 | ₩115,319 | ₩111,454 | ₩112,778 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩107,736 | ₩110,571 | ₩107,134 | ₩109,956 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩107,789 | ₩109,006 | ₩106,746 | ₩109,006 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩109,769 | ₩109,769 | ₩106,358 | ₩106,933 | -2.58% | 75.4만 |
|---|