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 | ₩184,754 | ₩186,053 | ₩182,075 | ₩182,491 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,290 | ₩186,227 | ₩182,290 | ₩184,982 | +1.48% | 35.7만 |
| 2026.10.07 | ₩183,977 | ₩185,732 | ₩181,446 | ₩183,977 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,504 | ₩189,080 | ₩183,642 | ₩185,504 | -1.59% | 65.4만 |
| 2026.10.05 | ₩184,794 | ₩188,478 | ₩182,933 | ₩187,312 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,356 | ₩186,375 | ₩176,530 | ₩184,660 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,566 | ₩180,294 | ₩175,566 | ₩178,754 | +1.82% | 39.5만 |
| 2026.09.30 | ₩177,227 | ₩177,227 | ₩174,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,794 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩175,218 | ₩177,254 | ₩174,294 | ₩176,718 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩173,155 | ₩177,401 | ₩170,932 | ₩176,249 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,289 | ₩175,459 | ₩170,985 | ₩172,619 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩173,852 | ₩177,146 | ₩173,410 | ₩174,535 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩177,776 | ₩179,571 | ₩174,012 | ₩174,173 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,379 | ₩183,120 | ₩176,999 | ₩177,428 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩185,223 | ₩185,223 | ₩181,151 | ₩181,660 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,634 | ₩185,370 | ₩183,441 | ₩185,303 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩184,781 | ₩187,178 | ₩181,727 | ₩185,357 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,553 | ₩186,576 | ₩181,325 | ₩183,415 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩185,973 | ₩188,625 | ₩185,209 | ₩186,120 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩185,009 | ₩186,040 | ₩181,111 | ₩185,491 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩186,977 | ₩187,794 | ₩184,727 | ₩186,736 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩184,848 | ₩187,004 | ₩184,218 | ₩185,625 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩186,134 | ₩186,964 | ₩184,459 | ₩185,598 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,295 | ₩189,295 | ₩184,821 | ₩184,834 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩190,969 | ₩191,705 | ₩186,522 | ₩188,545 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,487 | ₩192,295 | ₩190,031 | ₩191,893 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩187,902 | ₩190,634 | ₩186,616 | ₩189,683 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩189,723 | ₩192,201 | ₩186,147 | ₩188,786 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,326 | ₩190,326 | ₩185,049 | ₩190,004 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩188,210 | ₩188,665 | ₩185,437 | ₩186,254 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,335 | ₩188,879 | ₩185,611 | ₩187,326 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩183,200 | ₩187,286 | ₩181,473 | ₩186,201 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩185,986 | ₩186,844 | ₩182,089 | ₩184,352 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,419 | ₩187,607 | ₩184,044 | ₩185,799 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,598 | ₩189,790 | ₩186,977 | ₩187,419 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩186,187 | ₩188,745 | ₩185,236 | ₩186,468 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩187,768 | ₩190,232 | ₩185,397 | ₩185,732 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩188,772 | ₩189,187 | ₩186,375 | ₩187,165 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩185,732 | ₩189,429 | ₩184,580 | ₩189,027 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩183,937 | ₩186,294 | ₩177,843 | ₩185,665 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩181,982 | ₩184,848 | ₩181,553 | ₩184,232 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,499 | ₩183,455 | ₩178,124 | ₩182,062 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,272 | ₩181,272 | ₩176,142 | ₩177,669 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩177,937 | ₩178,620 | ₩175,606 | ₩177,454 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩177,776 | ₩180,321 | ₩174,414 | ₩175,847 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩175,794 | ₩179,517 | ₩175,753 | ₩178,044 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩179,986 | ₩180,254 | ₩174,722 | ₩175,593 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩175,767 | ₩178,285 | ₩174,387 | ₩177,361 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩173,008 | ₩177,521 | ₩172,659 | ₩174,829 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩180,790 | ₩180,790 | ₩175,338 | ₩175,646 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,539 | ₩178,539 | ₩173,061 | ₩177,254 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩187,125 | ₩191,196 | ₩174,655 | ₩175,553 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩193,179 | ₩197,050 | ₩189,763 | ₩194,732 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,510 | ₩199,300 | ₩192,040 | ₩194,317 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩199,702 | ₩201,175 | ₩198,724 | ₩199,099 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,603 | ₩202,943 | ₩198,657 | ₩199,702 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩201,202 | ₩201,804 | ₩198,576 | ₩199,849 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩195,107 | ₩200,023 | ₩194,317 | ₩199,166 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩195,107 | ₩196,206 | ₩193,152 | ₩193,581 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩190,741 | ₩193,085 | ₩188,786 | ₩193,085 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩189,844 | ₩192,938 | ₩188,464 | ₩192,014 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,567 | ₩194,197 | ₩187,259 | ₩190,045 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,433 | ₩194,558 | ₩191,036 | ₩194,264 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩190,821 | ₩194,210 | ₩190,259 | ₩191,210 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,585 | ₩193,755 | ₩190,085 | ₩192,536 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,589 | ₩192,522 | ₩189,120 | ₩191,036 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩182,116 | ₩197,197 | ₩182,116 | ₩189,536 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩176,932 | ₩180,066 | ₩176,008 | ₩179,356 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩174,119 | ₩178,459 | ₩174,119 | ₩178,097 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,678 | ₩177,696 | ₩172,217 | ₩173,905 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,593 | ₩182,705 | ₩174,856 | ₩175,419 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩184,004 | ₩186,549 | ₩179,798 | ₩182,116 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,290 | ₩184,178 | ₩180,401 | ₩184,071 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,674 | ₩184,995 | ₩181,352 | ₩183,200 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,674 | ₩187,259 | ₩184,058 | ₩185,571 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,272 | ₩185,678 | ₩181,633 | ₩183,669 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩187,728 | ₩188,973 | ₩183,977 | ₩185,142 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,647 | ₩191,531 | ₩187,486 | ₩189,281 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩186,844 | ₩188,612 | ₩185,571 | ₩188,370 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩189,737 | ₩191,572 | ₩187,714 | ₩187,808 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,339 | ₩195,697 | ₩189,161 | ₩189,589 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,612 | ₩192,549 | ₩188,826 | ₩190,192 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,598 | ₩192,964 | ₩188,598 | ₩192,094 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩188,263 | ₩189,576 | ₩184,741 | ₩187,942 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩191,036 | ₩191,572 | ₩186,549 | ₩186,924 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,433 | ₩194,290 | ₩189,388 | ₩191,612 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩189,763 | ₩193,179 | ₩188,424 | ₩189,696 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,344 | ₩192,469 | ₩188,571 | ₩188,920 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩193,098 | ₩194,103 | ₩189,616 | ₩191,170 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩191,973 | ₩195,014 | ₩191,973 | ₩193,942 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,598 | ₩194,665 | ₩190,714 | ₩192,040 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩188,009 | ₩191,960 | ₩187,982 | ₩190,500 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩187,821 | ₩191,143 | ₩187,674 | ₩188,303 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,295 | ₩192,295 | ₩187,928 | ₩188,129 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,697 | ₩194,143 | ₩188,612 | ₩191,973 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,630 | ₩194,317 | ₩189,817 | ₩193,340 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,545 | ₩194,880 | ₩189,857 | ₩191,987 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩199,085 | ₩199,876 | ₩193,862 | ₩195,041 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩197,063 | ₩200,505 | ₩197,063 | ₩199,152 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩195,871 | ₩198,108 | ₩192,456 | ₩196,380 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩193,085 | ₩197,934 | ₩193,085 | ₩196,420 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩196,902 | ₩199,675 | ₩194,223 | ₩195,148 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,608 | ₩198,791 | ₩195,362 | ₩197,384 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩191,746 | ₩196,701 | ₩190,205 | ₩196,487 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩196,085 | ₩196,085 | ₩188,183 | ₩191,625 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩191,116 | ₩197,626 | ₩189,629 | ₩195,670 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,277 | ₩192,295 | ₩189,937 | ₩190,513 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩190,031 | ₩192,750 | ₩187,701 | ₩190,487 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩190,888 | ₩193,514 | ₩189,442 | ₩190,929 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩194,009 | ₩195,416 | ₩190,888 | ₩192,027 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩196,233 | ₩196,233 | ₩193,058 | ₩193,514 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩201,108 | ₩201,108 | ₩194,505 | ₩197,184 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩211,207 | ₩211,207 | ₩196,005 | ₩201,630 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩203,037 | ₩207,644 | ₩201,215 | ₩204,376 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,577 | ₩205,019 | ₩202,005 | ₩202,166 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,340 | ₩204,952 | ₩201,336 | ₩204,095 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩202,822 | ₩203,613 | ₩200,586 | ₩201,711 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩199,956 | ₩204,068 | ₩198,228 | ₩202,045 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,688 | ₩198,617 | ₩192,536 | ₩198,603 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,532 | ₩197,532 | ₩189,857 | ₩192,482 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,643 | ₩192,630 | ₩187,955 | ₩191,344 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩191,799 | ₩193,915 | ₩187,527 | ₩190,312 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩190,848 | ₩193,728 | ₩190,848 | ₩192,174 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩190,996 | ₩192,884 | ₩189,871 | ₩190,848 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩189,830 | ₩191,732 | ₩188,786 | ₩191,036 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩187,928 | ₩190,125 | ₩186,308 | ₩190,058 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩189,161 | ₩189,415 | ₩187,299 | ₩188,022 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩190,098 | ₩191,920 | ₩189,000 | ₩189,643 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩187,821 | ₩190,594 | ₩184,848 | ₩188,437 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,683 | ₩189,402 | ₩182,571 | ₩188,196 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩181,031 | ₩184,098 | ₩179,477 | ₩183,883 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩179,919 | ₩183,214 | ₩176,530 | ₩182,049 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,584 | ₩181,915 | ₩178,700 | ₩180,575 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,535 | ₩183,468 | ₩176,316 | ₩177,977 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,589 | ₩181,740 | ₩178,526 | ₩179,718 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩180,990 | ₩183,120 | ₩179,222 | ₩179,638 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩180,977 | ₩183,696 | ₩179,517 | ₩182,357 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,526 | ₩184,446 | ₩180,374 | ₩181,995 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩176,021 | ₩184,781 | ₩174,642 | ₩182,624 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,637 | ₩179,383 | ₩174,427 | ₩175,137 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,526 | ₩176,584 | ₩173,088 | ₩174,816 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩166,914 | ₩175,151 | ₩166,833 | ₩174,307 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩172,030 | ₩172,874 | ₩168,347 | ₩168,615 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩168,199 | ₩171,575 | ₩167,141 | ₩171,454 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩168,762 | ₩170,128 | ₩165,976 | ₩166,498 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,739 | ₩168,882 | ₩166,230 | ₩167,356 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩168,012 | ₩174,588 | ₩159,185 | ₩166,364 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩167,972 | ₩170,664 | ₩165,507 | ₩169,190 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,320 | ₩173,209 | ₩167,597 | ₩169,512 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩169,070 | ₩171,802 | ₩161,877 | ₩168,507 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,307 | ₩172,927 | ₩168,909 | ₩170,905 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩178,218 | ₩178,566 | ₩172,700 | ₩174,494 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩177,200 | ₩179,008 | ₩175,740 | ₩178,834 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩175,231 | ₩180,401 | ₩173,477 | ₩179,249 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩173,905 | ₩178,834 | ₩170,262 | ₩178,097 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩171,990 | ₩174,575 | ₩171,200 | ₩173,852 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,669 | ₩177,347 | ₩172,512 | ₩173,664 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,472 | ₩175,472 | ₩170,329 | ₩174,280 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩173,182 | ₩175,606 | ₩171,508 | ₩174,521 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩173,878 | ₩175,124 | ₩171,320 | ₩172,057 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,351 | ₩175,472 | ₩171,025 | ₩175,378 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,454 | ₩173,155 | ₩170,851 | ₩171,883 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩170,141 | ₩174,387 | ₩169,673 | ₩171,173 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,302 | ₩169,820 | ₩166,177 | ₩169,673 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩161,007 | ₩168,373 | ₩161,007 | ₩167,329 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,556 | ₩166,954 | ₩158,824 | ₩162,574 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩162,828 | ₩166,083 | ₩162,427 | ₩163,779 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,690 | ₩162,574 | ₩159,788 | ₩161,047 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩163,203 | ₩164,757 | ₩160,980 | ₩161,342 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,284 | ₩164,931 | ₩159,534 | ₩163,913 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,382 | ₩162,561 | ₩158,864 | ₩159,051 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩162,025 | ₩164,476 | ₩160,940 | ₩162,748 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,659 | ₩163,820 | ₩160,257 | ₩161,636 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,377 | ₩160,565 | ₩155,623 | ₩159,949 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,270 | ₩162,628 | ₩156,788 | ₩157,591 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩163,913 | ₩165,413 | ₩154,029 | ₩163,632 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,360 | ₩172,847 | ₩169,740 | ₩171,615 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,619 | ₩173,289 | ₩171,240 | ₩172,097 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩174,052 | ₩174,052 | ₩171,494 | ₩172,204 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,566 | ₩175,566 | ₩172,164 | ₩172,378 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,280 | ₩177,039 | ₩173,543 | ₩175,070 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩171,816 | ₩175,311 | ₩170,463 | ₩173,477 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩168,842 | ₩170,704 | ₩166,914 | ₩169,967 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩169,847 | ₩170,383 | ₩167,918 | ₩168,601 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩168,815 | ₩169,391 | ₩166,204 | ₩169,177 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,288 | ₩167,061 | ₩164,154 | ₩166,512 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩167,811 | ₩169,713 | ₩165,199 | ₩165,869 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,686 | ₩168,481 | ₩166,163 | ₩168,025 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩168,762 | ₩170,061 | ₩167,543 | ₩168,052 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩164,181 | ₩168,842 | ₩164,181 | ₩168,748 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,480 | ₩166,498 | ₩159,212 | ₩165,092 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩157,016 | ₩159,681 | ₩155,261 | ₩158,609 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩151,162 | ₩160,779 | ₩151,162 | ₩156,908 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,269 | ₩150,211 | ₩148,042 | ₩149,877 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,497 | ₩148,752 | ₩147,399 | ₩147,573 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩149,060 | ₩149,716 | ₩148,564 | ₩148,644 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩148,792 | ₩149,167 | ₩147,720 | ₩148,725 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩148,176 | ₩148,926 | ₩147,613 | ₩148,524 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,363 | ₩149,153 | ₩147,613 | ₩148,457 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,582 | ₩151,002 | ₩148,564 | ₩149,180 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,743 | ₩150,372 | ₩148,952 | ₩149,368 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩150,051 | ₩150,372 | ₩146,394 | ₩148,591 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩147,935 | ₩151,042 | ₩146,515 | ₩149,636 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,501 | ₩148,430 | ₩146,207 | ₩147,051 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩147,894 | ₩147,894 | ₩145,283 | ₩146,059 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩149,073 | ₩149,528 | ₩145,617 | ₩147,894 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩150,962 | ₩151,109 | ₩147,332 | ₩148,685 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩149,850 | ₩150,988 | ₩149,368 | ₩150,131 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,453 | ₩152,113 | ₩148,993 | ₩150,667 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩149,957 | ₩151,832 | ₩148,819 | ₩149,783 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,363 | ₩153,319 | ₩149,234 | ₩150,118 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,502 | ₩152,234 | ₩147,988 | ₩151,243 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩150,895 | ₩152,984 | ₩148,229 | ₩149,515 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩152,957 | ₩153,841 | ₩151,015 | ₩151,296 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,381 | ₩152,502 | ₩149,595 | ₩151,939 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩151,805 | ₩154,270 | ₩151,470 | ₩152,314 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,363 | ₩153,466 | ₩151,363 | ₩152,046 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩150,144 | ₩153,466 | ₩150,144 | ₩151,470 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,376 | ₩150,359 | ₩144,425 | ₩150,118 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,394 | ₩145,483 | ₩142,148 | ₩144,707 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩142,805 | ₩145,041 | ₩141,492 | ₩144,198 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,524 | ₩146,970 | ₩141,546 | ₩141,760 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,662 | ₩145,028 | ₩142,577 | ₩144,559 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,604 | ₩144,224 | ₩141,800 | ₩143,970 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩145,805 | ₩145,979 | ₩142,738 | ₩143,729 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩142,135 | ₩145,644 | ₩140,769 | ₩145,510 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,238 | ₩148,792 | ₩142,416 | ₩144,010 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩148,189 | ₩150,332 | ₩147,466 | ₩148,042 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,573 | ₩148,350 | ₩143,836 | ₩148,229 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,693 | ₩145,925 | ₩143,742 | ₩144,599 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩141,854 | ₩145,296 | ₩141,613 | ₩144,184 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩141,171 | ₩145,631 | ₩141,171 | ₩142,336 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩142,108 | ₩143,662 | ₩141,050 | ₩142,309 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,331 | ₩139,979 | ₩137,474 | ₩139,898 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,358 | ₩139,885 | ₩136,148 | ₩139,764 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,429 | ₩140,876 | ₩136,630 | ₩138,599 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩134,996 | ₩143,970 | ₩134,340 | ₩139,738 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩128,862 | ₩139,202 | ₩124,562 | ₩135,264 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,191 | ₩121,361 | ₩117,798 | ₩118,723 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,718 | ₩119,419 | ₩117,356 | ₩118,816 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,481 | ₩116,848 | ₩114,745 | ₩116,352 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩114,959 | ₩115,830 | ₩113,981 | ₩114,999 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩116,874 | ₩117,531 | ₩114,396 | ₩114,611 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,227 | ₩116,740 | ₩115,227 | ₩116,258 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,321 | ₩116,392 | ₩114,410 | ₩115,789 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,432 | ₩115,682 | ₩112,575 | ₩114,597 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,593 | ₩115,722 | ₩112,910 | ₩113,512 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,334 | ₩115,481 | ₩111,611 | ₩112,937 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩107,887 | ₩110,727 | ₩107,284 | ₩110,110 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩107,941 | ₩109,159 | ₩106,896 | ₩109,159 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩109,923 | ₩109,923 | ₩106,507 | ₩107,083 | -2.58% | 75.4만 |
|---|