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 | ₩184,037 | ₩185,331 | ₩181,368 | ₩181,782 | -1.23% | 44.5만 |
| 2026.10.08 | ₩181,582 | ₩185,504 | ₩181,582 | ₩184,264 | +1.48% | 35.7만 |
| 2026.10.07 | ₩183,263 | ₩185,011 | ₩180,741 | ₩183,263 | 0.00% | 41.7만 |
| 2026.10.06 | ₩187,773 | ₩188,346 | ₩182,929 | ₩184,784 | -1.59% | 65.4만 |
| 2026.10.05 | ₩184,077 | ₩187,746 | ₩182,222 | ₩186,585 | +1.36% | 62.6만 |
| 2026.10.02 | ₩178,660 | ₩185,651 | ₩175,845 | ₩183,943 | +2.96% | 50.3만 |
| 2026.10.01 | ₩174,884 | ₩179,594 | ₩174,884 | ₩178,060 | +1.82% | 39.5만 |
| 2026.09.30 | ₩176,539 | ₩176,539 | ₩173,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,111 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩174,537 | ₩176,565 | ₩173,617 | ₩176,032 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩172,483 | ₩176,712 | ₩170,268 | ₩175,565 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩172,616 | ₩174,778 | ₩170,321 | ₩171,949 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩173,177 | ₩176,459 | ₩172,736 | ₩173,857 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩177,086 | ₩178,874 | ₩173,337 | ₩173,497 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩180,675 | ₩182,409 | ₩176,312 | ₩176,739 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩184,504 | ₩184,504 | ₩180,448 | ₩180,955 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩183,917 | ₩184,651 | ₩182,729 | ₩184,584 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩184,063 | ₩186,452 | ₩181,022 | ₩184,637 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩183,837 | ₩185,851 | ₩180,621 | ₩182,703 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩185,251 | ₩187,893 | ₩184,490 | ₩185,398 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩184,290 | ₩185,318 | ₩180,408 | ₩184,771 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩186,252 | ₩187,065 | ₩184,010 | ₩186,011 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩184,130 | ₩186,278 | ₩183,503 | ₩184,904 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩185,411 | ₩186,238 | ₩183,743 | ₩184,877 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩188,560 | ₩188,560 | ₩184,104 | ₩184,117 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩190,227 | ₩190,961 | ₩185,798 | ₩187,813 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩189,747 | ₩191,548 | ₩189,293 | ₩191,148 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩187,172 | ₩189,894 | ₩185,891 | ₩188,947 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩188,987 | ₩191,455 | ₩185,424 | ₩188,053 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩186,598 | ₩189,587 | ₩184,330 | ₩189,267 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩187,479 | ₩187,933 | ₩184,717 | ₩185,531 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩185,611 | ₩188,146 | ₩184,891 | ₩186,598 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩182,489 | ₩186,558 | ₩180,768 | ₩185,478 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩185,264 | ₩186,118 | ₩181,382 | ₩183,637 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩186,692 | ₩186,879 | ₩183,330 | ₩185,077 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩187,866 | ₩189,053 | ₩186,252 | ₩186,692 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩185,464 | ₩188,013 | ₩184,517 | ₩185,745 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩187,039 | ₩189,494 | ₩184,677 | ₩185,011 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩188,039 | ₩188,453 | ₩185,651 | ₩186,438 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩185,011 | ₩188,693 | ₩183,863 | ₩188,293 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩183,223 | ₩185,571 | ₩177,152 | ₩184,944 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩181,275 | ₩184,130 | ₩180,848 | ₩183,516 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩177,806 | ₩182,743 | ₩177,433 | ₩181,355 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩180,568 | ₩180,568 | ₩175,458 | ₩176,979 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩177,246 | ₩177,926 | ₩174,924 | ₩176,766 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩177,086 | ₩179,621 | ₩173,737 | ₩175,164 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩175,111 | ₩178,820 | ₩175,071 | ₩177,353 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩179,287 | ₩179,554 | ₩174,044 | ₩174,911 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩175,084 | ₩177,593 | ₩173,710 | ₩176,672 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩172,336 | ₩176,832 | ₩171,989 | ₩174,151 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩180,088 | ₩180,088 | ₩174,658 | ₩174,964 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩177,846 | ₩177,846 | ₩172,389 | ₩176,565 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩186,398 | ₩190,454 | ₩173,977 | ₩174,871 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩192,429 | ₩196,285 | ₩189,027 | ₩193,976 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩197,739 | ₩198,526 | ₩191,295 | ₩193,563 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩198,926 | ₩200,394 | ₩197,952 | ₩198,326 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩200,821 | ₩202,155 | ₩197,886 | ₩198,926 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩200,421 | ₩201,021 | ₩197,806 | ₩199,073 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩194,350 | ₩199,246 | ₩193,563 | ₩198,393 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩194,350 | ₩195,444 | ₩192,402 | ₩192,829 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩190,001 | ₩192,335 | ₩188,053 | ₩192,335 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩189,107 | ₩192,189 | ₩187,732 | ₩191,268 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩192,816 | ₩193,443 | ₩186,532 | ₩189,307 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩192,682 | ₩193,803 | ₩190,294 | ₩193,509 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩190,081 | ₩193,456 | ₩189,520 | ₩190,468 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩190,841 | ₩193,002 | ₩189,347 | ₩191,788 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩188,853 | ₩191,775 | ₩188,386 | ₩190,294 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩181,408 | ₩196,431 | ₩181,408 | ₩188,800 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩176,245 | ₩179,367 | ₩175,325 | ₩178,660 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩173,443 | ₩177,766 | ₩173,443 | ₩177,406 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩175,992 | ₩177,006 | ₩171,549 | ₩173,230 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩180,888 | ₩181,995 | ₩174,177 | ₩174,738 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩183,290 | ₩185,825 | ₩179,100 | ₩181,408 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩181,582 | ₩183,463 | ₩179,701 | ₩183,356 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩183,957 | ₩184,277 | ₩180,648 | ₩182,489 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩183,957 | ₩186,532 | ₩183,343 | ₩184,851 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩183,556 | ₩184,957 | ₩180,928 | ₩182,956 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩186,999 | ₩188,239 | ₩183,263 | ₩184,424 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩186,919 | ₩190,788 | ₩186,759 | ₩188,546 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩186,118 | ₩187,879 | ₩184,851 | ₩187,639 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩189,000 | ₩190,828 | ₩186,985 | ₩187,079 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩189,600 | ₩194,937 | ₩188,426 | ₩188,853 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩190,868 | ₩191,802 | ₩188,093 | ₩189,454 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩187,866 | ₩192,215 | ₩187,866 | ₩191,348 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩187,532 | ₩188,840 | ₩184,023 | ₩187,212 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩190,294 | ₩190,828 | ₩185,825 | ₩186,198 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩189,694 | ₩193,536 | ₩188,653 | ₩190,868 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩189,027 | ₩192,429 | ₩187,692 | ₩188,960 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩190,601 | ₩191,722 | ₩187,839 | ₩188,186 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩192,349 | ₩193,349 | ₩188,880 | ₩190,428 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩191,228 | ₩194,257 | ₩191,228 | ₩193,189 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩190,854 | ₩193,910 | ₩189,974 | ₩191,295 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩187,279 | ₩191,215 | ₩187,252 | ₩189,760 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩187,092 | ₩190,401 | ₩186,945 | ₩187,572 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩191,548 | ₩191,548 | ₩187,199 | ₩187,399 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩191,948 | ₩193,389 | ₩187,879 | ₩191,228 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩191,882 | ₩193,563 | ₩189,080 | ₩192,589 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩193,790 | ₩194,123 | ₩189,120 | ₩191,241 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩198,313 | ₩199,100 | ₩193,109 | ₩194,283 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩196,298 | ₩199,727 | ₩196,298 | ₩198,379 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩195,110 | ₩197,339 | ₩191,708 | ₩195,617 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩192,335 | ₩197,165 | ₩192,335 | ₩195,657 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩196,138 | ₩198,900 | ₩193,469 | ₩194,390 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩195,844 | ₩198,019 | ₩194,603 | ₩196,618 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩191,001 | ₩195,938 | ₩189,467 | ₩195,724 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩195,324 | ₩195,324 | ₩187,452 | ₩190,881 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩190,374 | ₩196,858 | ₩188,893 | ₩194,910 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩190,534 | ₩191,548 | ₩189,200 | ₩189,774 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩189,293 | ₩192,002 | ₩186,972 | ₩189,747 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩190,147 | ₩192,762 | ₩188,706 | ₩190,187 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩193,256 | ₩194,657 | ₩190,147 | ₩191,281 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩195,471 | ₩195,471 | ₩192,309 | ₩192,762 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩200,327 | ₩200,327 | ₩193,750 | ₩196,418 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩210,387 | ₩210,387 | ₩195,244 | ₩200,847 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩202,248 | ₩206,838 | ₩200,434 | ₩203,583 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩203,783 | ₩204,223 | ₩201,221 | ₩201,381 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩201,555 | ₩204,156 | ₩200,554 | ₩203,302 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩202,035 | ₩202,822 | ₩199,807 | ₩200,928 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩199,180 | ₩203,276 | ₩197,459 | ₩201,261 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩192,936 | ₩197,846 | ₩191,788 | ₩197,832 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩196,765 | ₩196,765 | ₩189,120 | ₩191,735 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩188,907 | ₩191,882 | ₩187,225 | ₩190,601 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩191,055 | ₩193,163 | ₩186,799 | ₩189,574 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩190,107 | ₩192,976 | ₩190,107 | ₩191,428 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩190,254 | ₩192,135 | ₩189,133 | ₩190,107 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩189,093 | ₩190,988 | ₩188,053 | ₩190,294 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩187,199 | ₩189,387 | ₩185,584 | ₩189,320 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩188,426 | ₩188,680 | ₩186,572 | ₩187,292 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩189,360 | ₩191,175 | ₩188,266 | ₩188,907 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩187,092 | ₩189,854 | ₩184,130 | ₩187,706 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩182,969 | ₩188,666 | ₩181,862 | ₩187,466 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩180,328 | ₩183,383 | ₩178,780 | ₩183,170 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩179,220 | ₩182,502 | ₩175,845 | ₩181,342 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩178,887 | ₩181,208 | ₩178,006 | ₩179,874 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩179,834 | ₩182,756 | ₩175,631 | ₩177,286 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩179,887 | ₩181,035 | ₩177,833 | ₩179,020 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩180,288 | ₩182,409 | ₩178,527 | ₩178,940 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩180,274 | ₩182,983 | ₩178,820 | ₩181,649 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩180,821 | ₩183,730 | ₩179,674 | ₩181,288 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩175,338 | ₩184,063 | ₩173,964 | ₩181,915 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩175,952 | ₩178,687 | ₩173,750 | ₩174,457 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩174,844 | ₩175,898 | ₩172,416 | ₩174,137 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩166,266 | ₩174,471 | ₩166,185 | ₩173,630 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩171,362 | ₩172,203 | ₩167,693 | ₩167,960 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩167,546 | ₩170,908 | ₩166,492 | ₩170,788 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩168,107 | ₩169,468 | ₩165,332 | ₩165,852 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,092 | ₩168,227 | ₩165,585 | ₩166,706 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩167,360 | ₩173,910 | ₩158,567 | ₩165,718 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩167,320 | ₩170,001 | ₩164,865 | ₩168,534 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩167,666 | ₩172,536 | ₩166,946 | ₩168,854 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩168,414 | ₩171,135 | ₩161,249 | ₩167,853 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩170,642 | ₩172,256 | ₩168,253 | ₩170,241 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩177,526 | ₩177,873 | ₩172,029 | ₩173,817 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩176,512 | ₩178,313 | ₩175,058 | ₩178,140 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩174,551 | ₩179,701 | ₩172,803 | ₩178,553 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩173,230 | ₩178,140 | ₩169,601 | ₩177,406 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩171,322 | ₩173,897 | ₩170,535 | ₩173,177 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩173,990 | ₩176,659 | ₩171,842 | ₩172,990 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩174,791 | ₩174,791 | ₩169,668 | ₩173,603 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩172,509 | ₩174,924 | ₩170,842 | ₩173,844 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩173,203 | ₩174,444 | ₩170,655 | ₩171,389 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩171,682 | ₩174,791 | ₩170,361 | ₩174,698 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩170,788 | ₩172,483 | ₩170,188 | ₩171,215 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩169,481 | ₩173,710 | ₩169,014 | ₩170,508 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩166,652 | ₩169,161 | ₩165,532 | ₩169,014 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩160,382 | ₩167,720 | ₩160,382 | ₩166,679 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩163,917 | ₩166,306 | ₩158,207 | ₩161,943 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩162,196 | ₩165,438 | ₩161,796 | ₩163,144 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,062 | ₩161,943 | ₩159,168 | ₩160,422 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩162,570 | ₩164,117 | ₩160,355 | ₩160,715 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩159,661 | ₩164,291 | ₩158,914 | ₩163,277 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩160,755 | ₩161,929 | ₩158,247 | ₩158,434 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩161,396 | ₩163,837 | ₩160,315 | ₩162,116 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,035 | ₩163,184 | ₩159,635 | ₩161,009 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩156,766 | ₩159,941 | ₩155,018 | ₩159,328 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩159,648 | ₩161,996 | ₩156,179 | ₩156,980 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩163,277 | ₩164,771 | ₩153,431 | ₩162,997 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩170,695 | ₩172,176 | ₩169,081 | ₩170,948 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩171,949 | ₩172,616 | ₩170,575 | ₩171,429 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩173,377 | ₩173,377 | ₩170,828 | ₩171,536 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩174,884 | ₩174,884 | ₩171,495 | ₩171,709 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩173,603 | ₩176,352 | ₩172,870 | ₩174,391 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩171,149 | ₩174,631 | ₩169,801 | ₩172,803 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩168,187 | ₩170,041 | ₩166,266 | ₩169,307 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩169,187 | ₩169,721 | ₩167,266 | ₩167,947 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩168,160 | ₩168,734 | ₩165,558 | ₩168,520 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩163,651 | ₩166,412 | ₩163,517 | ₩165,865 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩167,159 | ₩169,054 | ₩164,558 | ₩165,225 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,039 | ₩167,827 | ₩165,518 | ₩167,373 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩168,107 | ₩169,401 | ₩166,893 | ₩167,400 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩163,544 | ₩168,187 | ₩163,544 | ₩168,093 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩158,861 | ₩165,852 | ₩158,594 | ₩164,451 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩156,406 | ₩159,061 | ₩154,658 | ₩157,994 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩150,576 | ₩160,155 | ₩150,576 | ₩156,299 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩147,694 | ₩149,628 | ₩147,467 | ₩149,295 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩147,921 | ₩148,174 | ₩146,827 | ₩147,000 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩148,481 | ₩149,135 | ₩147,987 | ₩148,067 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩148,214 | ₩148,588 | ₩147,147 | ₩148,147 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩147,600 | ₩148,347 | ₩147,040 | ₩147,947 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩147,787 | ₩148,574 | ₩147,040 | ₩147,881 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,001 | ₩150,415 | ₩147,987 | ₩148,601 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,161 | ₩149,788 | ₩148,374 | ₩148,788 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩149,468 | ₩149,788 | ₩145,826 | ₩148,014 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩147,360 | ₩150,455 | ₩145,946 | ₩149,055 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩145,933 | ₩147,854 | ₩145,639 | ₩146,480 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩147,320 | ₩147,320 | ₩144,719 | ₩145,492 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩148,494 | ₩148,948 | ₩145,052 | ₩147,320 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩150,375 | ₩150,522 | ₩146,760 | ₩148,107 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩149,268 | ₩150,402 | ₩148,788 | ₩149,548 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩149,868 | ₩151,523 | ₩148,414 | ₩150,082 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩149,375 | ₩151,243 | ₩148,241 | ₩149,201 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩150,776 | ₩152,724 | ₩148,654 | ₩149,535 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩148,921 | ₩151,643 | ₩147,414 | ₩150,656 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩150,309 | ₩152,390 | ₩147,654 | ₩148,935 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩152,363 | ₩153,244 | ₩150,429 | ₩150,709 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩151,790 | ₩151,910 | ₩149,015 | ₩151,349 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩151,216 | ₩153,671 | ₩150,882 | ₩151,723 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩150,776 | ₩152,870 | ₩150,776 | ₩151,456 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩149,562 | ₩152,870 | ₩149,562 | ₩150,882 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩144,812 | ₩149,775 | ₩143,865 | ₩149,535 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩142,837 | ₩144,919 | ₩141,597 | ₩144,145 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩142,250 | ₩144,478 | ₩140,943 | ₩143,638 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩144,959 | ₩146,400 | ₩140,996 | ₩141,210 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,104 | ₩144,465 | ₩142,023 | ₩143,998 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,050 | ₩143,665 | ₩141,250 | ₩143,411 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩145,239 | ₩145,412 | ₩142,184 | ₩143,171 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩141,583 | ₩145,079 | ₩140,222 | ₩144,945 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩146,666 | ₩148,214 | ₩141,863 | ₩143,451 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩147,614 | ₩149,748 | ₩146,893 | ₩147,467 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,011 | ₩147,774 | ₩143,278 | ₩147,654 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,131 | ₩145,359 | ₩143,184 | ₩144,038 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩141,303 | ₩144,732 | ₩141,063 | ₩143,624 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩140,623 | ₩145,065 | ₩140,623 | ₩141,783 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩141,556 | ₩143,104 | ₩140,502 | ₩141,757 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩137,794 | ₩139,435 | ₩136,940 | ₩139,355 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩137,821 | ₩139,342 | ₩135,619 | ₩139,222 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩138,888 | ₩140,329 | ₩136,100 | ₩138,061 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩134,472 | ₩143,411 | ₩133,818 | ₩139,195 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩128,361 | ₩138,661 | ₩124,079 | ₩134,739 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩118,729 | ₩120,890 | ₩117,341 | ₩118,262 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,261 | ₩118,955 | ₩116,901 | ₩118,355 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,033 | ₩116,394 | ₩114,299 | ₩115,900 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩114,513 | ₩115,380 | ₩113,539 | ₩114,553 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩116,421 | ₩117,074 | ₩113,952 | ₩114,166 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩114,780 | ₩116,287 | ₩114,780 | ₩115,807 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩114,873 | ₩115,940 | ₩113,966 | ₩115,340 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩112,992 | ₩115,233 | ₩112,138 | ₩114,152 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,152 | ₩115,273 | ₩112,471 | ₩113,072 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩111,898 | ₩115,033 | ₩111,177 | ₩112,498 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩107,468 | ₩110,297 | ₩106,868 | ₩109,683 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩107,522 | ₩108,736 | ₩106,481 | ₩108,736 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩109,496 | ₩109,496 | ₩106,094 | ₩106,668 | -2.58% | 75.4만 |
|---|