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 | ₩184,506 | ₩185,803 | ₩181,831 | ₩182,245 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,045 | ₩185,977 | ₩182,045 | ₩184,733 | +1.48% | 35.7만 |
| 2026.10.07 | ₩183,730 | ₩185,482 | ₩181,202 | ₩183,730 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,251 | ₩188,826 | ₩183,396 | ₩185,255 | -1.59% | 65.4만 |
| 2026.10.05 | ₩184,546 | ₩188,224 | ₩182,687 | ₩187,061 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,115 | ₩186,124 | ₩176,293 | ₩184,412 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,330 | ₩180,052 | ₩175,330 | ₩178,513 | +1.82% | 39.5만 |
| 2026.09.30 | ₩176,989 | ₩176,989 | ₩173,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,557 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩174,982 | ₩177,015 | ₩174,059 | ₩176,480 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩172,922 | ₩177,162 | ₩170,702 | ₩176,012 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,056 | ₩175,223 | ₩170,755 | ₩172,387 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩173,618 | ₩176,908 | ₩173,176 | ₩174,300 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩177,537 | ₩179,329 | ₩173,778 | ₩173,939 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,135 | ₩182,874 | ₩176,761 | ₩177,189 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩184,974 | ₩184,974 | ₩180,908 | ₩181,416 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,385 | ₩185,121 | ₩183,195 | ₩185,054 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩184,533 | ₩186,927 | ₩181,483 | ₩185,108 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,305 | ₩186,325 | ₩181,082 | ₩183,168 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩185,723 | ₩188,371 | ₩184,961 | ₩185,870 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩184,760 | ₩185,790 | ₩180,868 | ₩185,241 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩186,726 | ₩187,542 | ₩184,479 | ₩186,485 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩184,599 | ₩186,753 | ₩183,971 | ₩185,375 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩185,883 | ₩186,713 | ₩184,212 | ₩185,348 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,040 | ₩189,040 | ₩184,573 | ₩184,586 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩190,712 | ₩191,448 | ₩186,271 | ₩188,291 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,231 | ₩192,036 | ₩189,776 | ₩191,635 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩187,649 | ₩190,378 | ₩186,365 | ₩189,428 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩189,468 | ₩191,943 | ₩185,897 | ₩188,532 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,074 | ₩190,070 | ₩184,800 | ₩189,749 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩187,957 | ₩188,412 | ₩185,188 | ₩186,004 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,084 | ₩188,626 | ₩185,362 | ₩187,074 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩182,954 | ₩187,034 | ₩181,229 | ₩185,950 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩185,736 | ₩186,592 | ₩181,844 | ₩184,105 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,168 | ₩187,355 | ₩183,797 | ₩185,549 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,345 | ₩189,535 | ₩186,726 | ₩187,168 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩185,937 | ₩188,492 | ₩184,987 | ₩186,218 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩187,515 | ₩189,976 | ₩185,148 | ₩185,482 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩188,519 | ₩188,933 | ₩186,124 | ₩186,913 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩185,482 | ₩189,174 | ₩184,332 | ₩188,773 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩183,690 | ₩186,044 | ₩177,604 | ₩185,415 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩181,737 | ₩184,599 | ₩181,309 | ₩183,984 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,259 | ₩183,208 | ₩177,885 | ₩181,817 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,028 | ₩181,028 | ₩175,905 | ₩177,430 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩177,698 | ₩178,380 | ₩175,370 | ₩177,216 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩177,537 | ₩180,078 | ₩174,180 | ₩175,611 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩175,557 | ₩179,276 | ₩175,517 | ₩177,804 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩179,744 | ₩180,012 | ₩174,487 | ₩175,357 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩175,531 | ₩178,045 | ₩174,153 | ₩177,122 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩172,775 | ₩177,283 | ₩172,427 | ₩174,594 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩180,547 | ₩180,547 | ₩175,103 | ₩175,410 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,299 | ₩178,299 | ₩172,829 | ₩177,015 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩186,873 | ₩190,940 | ₩174,420 | ₩175,317 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩192,919 | ₩196,785 | ₩189,508 | ₩194,471 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,243 | ₩199,032 | ₩191,782 | ₩194,056 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩199,433 | ₩200,905 | ₩198,457 | ₩198,831 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,333 | ₩202,670 | ₩198,390 | ₩199,433 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩200,931 | ₩201,533 | ₩198,310 | ₩199,580 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩194,845 | ₩199,754 | ₩194,056 | ₩198,898 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩194,845 | ₩195,942 | ₩192,892 | ₩193,320 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩190,485 | ₩192,826 | ₩188,532 | ₩192,826 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩189,589 | ₩192,678 | ₩188,211 | ₩191,755 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,307 | ₩193,936 | ₩187,007 | ₩189,789 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,173 | ₩194,297 | ₩190,779 | ₩194,003 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩190,565 | ₩193,949 | ₩190,003 | ₩190,953 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,327 | ₩193,494 | ₩189,829 | ₩192,277 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,334 | ₩192,264 | ₩188,866 | ₩190,779 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩181,871 | ₩196,932 | ₩181,871 | ₩189,281 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩176,694 | ₩179,824 | ₩175,771 | ₩179,115 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩173,885 | ₩178,219 | ₩173,885 | ₩177,858 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,440 | ₩177,457 | ₩171,986 | ₩173,671 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,349 | ₩182,459 | ₩174,621 | ₩175,183 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩183,757 | ₩186,298 | ₩179,557 | ₩181,871 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,045 | ₩183,931 | ₩180,159 | ₩183,824 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,426 | ₩184,747 | ₩181,108 | ₩182,954 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,426 | ₩187,007 | ₩183,810 | ₩185,322 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,024 | ₩185,429 | ₩181,389 | ₩183,422 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩187,475 | ₩188,719 | ₩183,730 | ₩184,894 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,395 | ₩191,274 | ₩187,234 | ₩189,027 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩186,592 | ₩188,358 | ₩185,322 | ₩188,117 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩189,482 | ₩191,314 | ₩187,462 | ₩187,555 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,083 | ₩195,434 | ₩188,906 | ₩189,334 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,354 | ₩192,290 | ₩188,572 | ₩189,936 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,345 | ₩192,705 | ₩188,345 | ₩191,836 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩188,010 | ₩189,321 | ₩184,492 | ₩187,689 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩190,779 | ₩191,314 | ₩186,298 | ₩186,673 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,177 | ₩194,029 | ₩189,134 | ₩191,354 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩189,508 | ₩192,919 | ₩188,171 | ₩189,441 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,087 | ₩192,210 | ₩188,318 | ₩188,666 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩192,839 | ₩193,842 | ₩189,361 | ₩190,913 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩191,715 | ₩194,752 | ₩191,715 | ₩193,682 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,341 | ₩194,404 | ₩190,458 | ₩191,782 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩187,756 | ₩191,702 | ₩187,729 | ₩190,244 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩187,569 | ₩190,886 | ₩187,422 | ₩188,050 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,036 | ₩192,036 | ₩187,676 | ₩187,876 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,438 | ₩193,882 | ₩188,358 | ₩191,715 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,371 | ₩194,056 | ₩189,562 | ₩193,080 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,283 | ₩194,618 | ₩189,602 | ₩191,729 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩198,818 | ₩199,607 | ₩193,601 | ₩194,778 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩196,798 | ₩200,236 | ₩196,798 | ₩198,885 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩195,608 | ₩197,841 | ₩192,197 | ₩196,116 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩192,826 | ₩197,668 | ₩192,826 | ₩196,156 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩196,638 | ₩199,406 | ₩193,962 | ₩194,885 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,343 | ₩198,524 | ₩195,099 | ₩197,119 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩191,488 | ₩196,437 | ₩189,950 | ₩196,223 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩195,822 | ₩195,822 | ₩187,930 | ₩191,368 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩190,859 | ₩197,360 | ₩189,375 | ₩195,407 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,020 | ₩192,036 | ₩189,682 | ₩190,257 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩189,776 | ₩192,491 | ₩187,448 | ₩190,231 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩190,632 | ₩193,254 | ₩189,187 | ₩190,672 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩193,748 | ₩195,153 | ₩190,632 | ₩191,769 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩195,969 | ₩195,969 | ₩192,799 | ₩193,254 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩200,838 | ₩200,838 | ₩194,243 | ₩196,919 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩210,923 | ₩210,923 | ₩195,741 | ₩201,359 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩202,764 | ₩207,365 | ₩200,945 | ₩204,101 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,302 | ₩204,743 | ₩201,734 | ₩201,894 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,068 | ₩204,676 | ₩201,065 | ₩203,820 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩202,550 | ₩203,339 | ₩200,316 | ₩201,440 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩199,687 | ₩203,794 | ₩197,962 | ₩201,774 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,427 | ₩198,350 | ₩192,277 | ₩198,336 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,266 | ₩197,266 | ₩189,602 | ₩192,224 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,388 | ₩192,371 | ₩187,703 | ₩191,087 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩191,541 | ₩193,655 | ₩187,275 | ₩190,057 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩190,592 | ₩193,468 | ₩190,592 | ₩191,916 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩190,739 | ₩192,625 | ₩189,615 | ₩190,592 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩189,575 | ₩191,475 | ₩188,532 | ₩190,779 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩187,676 | ₩189,869 | ₩186,057 | ₩189,803 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩188,906 | ₩189,161 | ₩187,047 | ₩187,769 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩189,843 | ₩191,662 | ₩188,746 | ₩189,388 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩187,569 | ₩190,338 | ₩184,599 | ₩188,184 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,436 | ₩189,147 | ₩182,326 | ₩187,943 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩180,787 | ₩183,850 | ₩179,236 | ₩183,636 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩179,677 | ₩182,968 | ₩176,293 | ₩181,804 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,343 | ₩181,670 | ₩178,460 | ₩180,333 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,292 | ₩183,222 | ₩176,079 | ₩177,738 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,346 | ₩181,496 | ₩178,286 | ₩179,476 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩180,747 | ₩182,874 | ₩178,982 | ₩179,396 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩180,734 | ₩183,449 | ₩179,276 | ₩182,112 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,282 | ₩184,198 | ₩180,132 | ₩181,750 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩175,785 | ₩184,533 | ₩174,407 | ₩182,379 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,400 | ₩179,142 | ₩174,193 | ₩174,902 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,290 | ₩176,347 | ₩172,855 | ₩174,581 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩166,689 | ₩174,915 | ₩166,609 | ₩174,073 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩171,799 | ₩172,641 | ₩168,120 | ₩168,388 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩167,973 | ₩171,344 | ₩166,917 | ₩171,224 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩168,535 | ₩169,899 | ₩165,753 | ₩166,275 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,515 | ₩168,655 | ₩166,007 | ₩167,131 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩167,786 | ₩174,354 | ₩158,971 | ₩166,141 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩167,746 | ₩170,434 | ₩165,285 | ₩168,963 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,094 | ₩172,976 | ₩167,371 | ₩169,284 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩168,843 | ₩171,571 | ₩161,660 | ₩168,281 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,076 | ₩172,695 | ₩168,682 | ₩170,675 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩177,978 | ₩178,326 | ₩172,468 | ₩174,260 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩176,962 | ₩178,768 | ₩175,504 | ₩178,594 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩174,996 | ₩180,159 | ₩173,243 | ₩179,008 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩173,671 | ₩178,594 | ₩170,033 | ₩177,858 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩171,759 | ₩174,340 | ₩170,969 | ₩173,618 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,434 | ₩177,109 | ₩172,280 | ₩173,431 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,236 | ₩175,236 | ₩170,100 | ₩174,046 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩172,949 | ₩175,370 | ₩171,277 | ₩174,287 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩173,645 | ₩174,889 | ₩171,090 | ₩171,826 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,120 | ₩175,236 | ₩170,796 | ₩175,143 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,224 | ₩172,922 | ₩170,622 | ₩171,652 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩169,913 | ₩174,153 | ₩169,445 | ₩170,943 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,077 | ₩169,592 | ₩165,954 | ₩169,445 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩160,790 | ₩168,147 | ₩160,790 | ₩167,104 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,335 | ₩166,729 | ₩158,610 | ₩162,355 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩162,610 | ₩165,860 | ₩162,208 | ₩163,559 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,473 | ₩162,355 | ₩159,573 | ₩160,831 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩162,984 | ₩164,536 | ₩160,764 | ₩161,125 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,068 | ₩164,710 | ₩159,319 | ₩163,693 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,165 | ₩162,342 | ₩158,650 | ₩158,838 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩161,807 | ₩164,255 | ₩160,724 | ₩162,529 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,443 | ₩163,599 | ₩160,041 | ₩161,419 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,166 | ₩160,349 | ₩155,413 | ₩159,734 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,055 | ₩162,409 | ₩156,577 | ₩157,380 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩163,693 | ₩165,191 | ₩153,822 | ₩163,412 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,130 | ₩172,615 | ₩169,512 | ₩171,384 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,387 | ₩173,056 | ₩171,010 | ₩171,866 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩173,819 | ₩173,819 | ₩171,264 | ₩171,973 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,330 | ₩175,330 | ₩171,933 | ₩172,147 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,046 | ₩176,801 | ₩173,310 | ₩174,835 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩171,585 | ₩175,076 | ₩170,234 | ₩173,243 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩168,615 | ₩170,475 | ₩166,689 | ₩169,739 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩169,619 | ₩170,154 | ₩167,692 | ₩168,375 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩168,589 | ₩169,164 | ₩165,980 | ₩168,950 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,068 | ₩166,836 | ₩163,934 | ₩166,288 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩167,585 | ₩169,485 | ₩164,977 | ₩165,646 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,462 | ₩168,254 | ₩165,940 | ₩167,799 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩168,535 | ₩169,833 | ₩167,318 | ₩167,826 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩163,961 | ₩168,615 | ₩163,961 | ₩168,522 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,266 | ₩166,275 | ₩158,998 | ₩164,870 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩156,805 | ₩159,466 | ₩155,052 | ₩158,396 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩150,959 | ₩160,563 | ₩150,959 | ₩156,697 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,070 | ₩150,010 | ₩147,843 | ₩149,675 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,297 | ₩148,552 | ₩147,201 | ₩147,375 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩148,859 | ₩149,515 | ₩148,364 | ₩148,445 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩148,592 | ₩148,966 | ₩147,522 | ₩148,525 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩147,976 | ₩148,726 | ₩147,415 | ₩148,324 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,164 | ₩148,953 | ₩147,415 | ₩148,257 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,381 | ₩150,799 | ₩148,364 | ₩148,980 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,541 | ₩150,170 | ₩148,752 | ₩149,167 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩149,849 | ₩150,170 | ₩146,197 | ₩148,391 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩147,736 | ₩150,839 | ₩146,318 | ₩149,434 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,304 | ₩148,231 | ₩146,010 | ₩146,853 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩147,696 | ₩147,696 | ₩145,087 | ₩145,863 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩148,873 | ₩149,327 | ₩145,422 | ₩147,696 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩150,759 | ₩150,906 | ₩147,134 | ₩148,485 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩149,648 | ₩150,785 | ₩149,167 | ₩149,929 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,250 | ₩151,909 | ₩148,792 | ₩150,464 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩149,755 | ₩151,628 | ₩148,619 | ₩149,582 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,160 | ₩153,113 | ₩149,033 | ₩149,916 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,301 | ₩152,029 | ₩147,789 | ₩151,040 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩150,692 | ₩152,778 | ₩148,030 | ₩149,314 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩152,752 | ₩153,634 | ₩150,812 | ₩151,093 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,176 | ₩152,297 | ₩149,394 | ₩151,735 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩151,601 | ₩154,062 | ₩151,267 | ₩152,110 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,160 | ₩153,260 | ₩151,160 | ₩151,842 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩149,943 | ₩153,260 | ₩149,943 | ₩151,267 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,181 | ₩150,157 | ₩144,231 | ₩149,916 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,201 | ₩145,288 | ₩141,957 | ₩144,512 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩142,613 | ₩144,847 | ₩141,302 | ₩144,004 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,328 | ₩146,773 | ₩141,355 | ₩141,569 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,469 | ₩144,833 | ₩142,385 | ₩144,365 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,412 | ₩144,031 | ₩141,610 | ₩143,776 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩145,609 | ₩145,783 | ₩142,546 | ₩143,536 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩141,944 | ₩145,448 | ₩140,580 | ₩145,315 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,040 | ₩148,592 | ₩142,225 | ₩143,817 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩147,990 | ₩150,130 | ₩147,268 | ₩147,843 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,378 | ₩148,150 | ₩143,643 | ₩148,030 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,499 | ₩145,729 | ₩143,549 | ₩144,405 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩141,663 | ₩145,101 | ₩141,422 | ₩143,990 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩140,981 | ₩145,435 | ₩140,981 | ₩142,145 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩141,917 | ₩143,469 | ₩140,861 | ₩142,118 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,145 | ₩139,790 | ₩137,289 | ₩139,710 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,172 | ₩139,697 | ₩135,965 | ₩139,576 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,242 | ₩140,687 | ₩136,447 | ₩138,413 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩134,815 | ₩143,776 | ₩134,159 | ₩139,550 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩128,689 | ₩139,015 | ₩124,395 | ₩135,082 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,031 | ₩121,198 | ₩117,640 | ₩118,563 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,560 | ₩119,259 | ₩117,199 | ₩118,657 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,326 | ₩116,690 | ₩114,590 | ₩116,196 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩114,804 | ₩115,674 | ₩113,828 | ₩114,845 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩116,717 | ₩117,373 | ₩114,243 | ₩114,457 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,072 | ₩116,583 | ₩115,072 | ₩116,102 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,166 | ₩116,236 | ₩114,256 | ₩115,634 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,280 | ₩115,527 | ₩112,424 | ₩114,443 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,440 | ₩115,567 | ₩112,758 | ₩113,360 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,183 | ₩115,326 | ₩111,461 | ₩112,785 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩107,742 | ₩110,578 | ₩107,140 | ₩109,962 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩107,796 | ₩109,013 | ₩106,752 | ₩109,013 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩109,775 | ₩109,775 | ₩106,364 | ₩106,940 | -2.58% | 75.4만 |
|---|