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 | ₩184,964 | ₩186,264 | ₩182,282 | ₩182,698 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,496 | ₩186,439 | ₩182,496 | ₩185,192 | +1.48% | 35.7만 |
| 2026.10.07 | ₩184,186 | ₩185,943 | ₩181,652 | ₩184,186 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,718 | ₩189,295 | ₩183,851 | ₩185,715 | -1.59% | 65.4만 |
| 2026.10.05 | ₩185,004 | ₩188,691 | ₩183,140 | ₩187,525 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,560 | ₩186,586 | ₩176,731 | ₩184,870 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,765 | ₩180,499 | ₩175,765 | ₩178,957 | +1.82% | 39.5만 |
| 2026.09.30 | ₩177,428 | ₩177,428 | ₩174,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,993 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩175,417 | ₩177,455 | ₩174,491 | ₩176,918 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩173,352 | ₩177,602 | ₩171,126 | ₩176,449 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,486 | ₩175,658 | ₩171,179 | ₩172,815 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩174,049 | ₩177,347 | ₩173,606 | ₩174,733 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩177,978 | ₩179,774 | ₩174,210 | ₩174,371 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,585 | ₩183,328 | ₩177,200 | ₩177,629 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩185,433 | ₩185,433 | ₩181,357 | ₩181,866 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,843 | ₩185,581 | ₩183,650 | ₩185,514 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩184,991 | ₩187,391 | ₩181,933 | ₩185,567 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,763 | ₩186,787 | ₩181,531 | ₩183,623 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩186,184 | ₩188,839 | ₩185,420 | ₩186,331 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩185,219 | ₩186,251 | ₩181,316 | ₩185,701 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩187,190 | ₩188,008 | ₩184,937 | ₩186,948 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩185,058 | ₩187,216 | ₩184,427 | ₩185,835 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩186,345 | ₩187,176 | ₩184,669 | ₩185,809 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,509 | ₩189,509 | ₩185,031 | ₩185,044 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩191,186 | ₩191,923 | ₩186,734 | ₩188,758 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,703 | ₩192,513 | ₩190,247 | ₩192,111 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩188,115 | ₩190,850 | ₩186,828 | ₩189,898 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩189,938 | ₩192,419 | ₩186,358 | ₩189,000 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,538 | ₩190,542 | ₩185,259 | ₩190,220 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩188,423 | ₩188,879 | ₩185,648 | ₩186,466 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,546 | ₩189,094 | ₩185,822 | ₩187,538 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩183,408 | ₩187,498 | ₩181,679 | ₩186,412 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩186,197 | ₩187,056 | ₩182,295 | ₩184,561 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,632 | ₩187,820 | ₩184,253 | ₩186,010 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,812 | ₩190,006 | ₩187,190 | ₩187,632 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩186,399 | ₩188,960 | ₩185,446 | ₩186,680 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩187,981 | ₩190,448 | ₩185,607 | ₩185,943 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩188,986 | ₩189,402 | ₩186,586 | ₩187,377 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩185,943 | ₩189,643 | ₩184,789 | ₩189,241 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩184,146 | ₩186,506 | ₩178,045 | ₩185,876 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩182,188 | ₩185,058 | ₩181,759 | ₩184,441 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,702 | ₩183,663 | ₩178,326 | ₩182,269 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,477 | ₩181,477 | ₩176,342 | ₩177,870 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩178,139 | ₩178,822 | ₩175,805 | ₩177,656 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩177,978 | ₩180,525 | ₩174,612 | ₩176,047 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩175,993 | ₩179,721 | ₩175,953 | ₩178,246 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩180,190 | ₩180,458 | ₩174,920 | ₩175,792 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩175,966 | ₩178,487 | ₩174,585 | ₩177,562 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩173,204 | ₩177,723 | ₩172,855 | ₩175,028 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩180,995 | ₩180,995 | ₩175,537 | ₩175,846 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,742 | ₩178,742 | ₩173,258 | ₩177,455 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩187,337 | ₩191,413 | ₩174,853 | ₩175,752 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩193,398 | ₩197,273 | ₩189,979 | ₩194,953 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,735 | ₩199,526 | ₩192,258 | ₩194,538 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩199,928 | ₩201,403 | ₩198,949 | ₩199,325 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,832 | ₩203,173 | ₩198,882 | ₩199,928 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩201,430 | ₩202,033 | ₩198,802 | ₩200,076 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩195,329 | ₩200,250 | ₩194,538 | ₩199,392 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩195,329 | ₩196,428 | ₩193,371 | ₩193,800 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩190,958 | ₩193,304 | ₩189,000 | ₩193,304 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩190,059 | ₩193,157 | ₩188,678 | ₩192,231 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,787 | ₩194,417 | ₩187,471 | ₩190,260 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,653 | ₩194,779 | ₩191,253 | ₩194,484 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩191,038 | ₩194,431 | ₩190,475 | ₩191,427 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,802 | ₩193,975 | ₩190,301 | ₩192,754 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,804 | ₩192,741 | ₩189,335 | ₩191,253 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩182,322 | ₩197,421 | ₩182,322 | ₩189,751 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩177,133 | ₩180,271 | ₩176,208 | ₩179,560 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩174,317 | ₩178,662 | ₩174,317 | ₩178,299 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,878 | ₩177,897 | ₩172,413 | ₩174,102 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,799 | ₩182,912 | ₩175,054 | ₩175,618 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩184,213 | ₩186,761 | ₩180,002 | ₩182,322 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,496 | ₩184,387 | ₩180,606 | ₩184,280 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,883 | ₩185,205 | ₩181,558 | ₩183,408 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,883 | ₩187,471 | ₩184,266 | ₩185,782 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,481 | ₩185,889 | ₩181,839 | ₩183,878 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩187,941 | ₩189,188 | ₩184,186 | ₩185,353 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,860 | ₩191,749 | ₩187,699 | ₩189,496 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩187,056 | ₩188,826 | ₩185,782 | ₩188,584 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩189,952 | ₩191,789 | ₩187,927 | ₩188,021 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,555 | ₩195,919 | ₩189,375 | ₩189,804 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,829 | ₩192,768 | ₩189,040 | ₩190,408 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,812 | ₩193,183 | ₩188,812 | ₩192,312 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩188,477 | ₩189,791 | ₩184,950 | ₩188,155 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩191,253 | ₩191,789 | ₩186,761 | ₩187,136 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,649 | ₩194,511 | ₩189,603 | ₩191,829 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩189,979 | ₩193,398 | ₩188,638 | ₩189,912 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,561 | ₩192,687 | ₩188,785 | ₩189,134 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩193,318 | ₩194,323 | ₩189,831 | ₩191,387 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩192,191 | ₩195,235 | ₩192,191 | ₩194,162 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,816 | ₩194,886 | ₩190,931 | ₩192,258 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩188,222 | ₩192,178 | ₩188,195 | ₩190,716 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩188,034 | ₩191,360 | ₩187,887 | ₩188,517 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,513 | ₩192,513 | ₩188,142 | ₩188,343 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,915 | ₩194,363 | ₩188,826 | ₩192,191 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,848 | ₩194,538 | ₩190,032 | ₩193,559 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,766 | ₩195,101 | ₩190,073 | ₩192,205 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩199,311 | ₩200,103 | ₩194,082 | ₩195,262 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩197,287 | ₩200,733 | ₩197,287 | ₩199,378 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩196,093 | ₩198,333 | ₩192,674 | ₩196,603 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩193,304 | ₩198,158 | ₩193,304 | ₩196,643 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩197,126 | ₩199,901 | ₩194,444 | ₩195,369 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,831 | ₩199,016 | ₩195,584 | ₩197,608 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩191,963 | ₩196,925 | ₩190,421 | ₩196,710 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩196,308 | ₩196,308 | ₩188,396 | ₩191,843 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩191,333 | ₩197,850 | ₩189,845 | ₩195,892 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,494 | ₩192,513 | ₩190,153 | ₩190,730 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩190,247 | ₩192,969 | ₩187,914 | ₩190,703 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩191,105 | ₩193,733 | ₩189,657 | ₩191,145 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩194,229 | ₩195,637 | ₩191,105 | ₩192,245 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩196,455 | ₩196,455 | ₩193,277 | ₩193,733 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩201,336 | ₩201,336 | ₩194,725 | ₩197,407 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩211,447 | ₩211,447 | ₩196,227 | ₩201,859 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩203,267 | ₩207,880 | ₩201,443 | ₩204,608 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,809 | ₩205,252 | ₩202,235 | ₩202,395 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,570 | ₩205,185 | ₩201,564 | ₩204,326 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩203,052 | ₩203,844 | ₩200,813 | ₩201,940 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩200,183 | ₩204,300 | ₩198,453 | ₩202,275 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,908 | ₩198,842 | ₩192,754 | ₩198,829 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,756 | ₩197,756 | ₩190,073 | ₩192,701 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,858 | ₩192,848 | ₩188,168 | ₩191,561 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩192,017 | ₩194,136 | ₩187,739 | ₩190,528 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩191,065 | ₩193,948 | ₩191,065 | ₩192,392 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩191,212 | ₩193,103 | ₩190,086 | ₩191,065 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩190,046 | ₩191,950 | ₩189,000 | ₩191,253 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩188,142 | ₩190,341 | ₩186,519 | ₩190,274 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩189,375 | ₩189,630 | ₩187,511 | ₩188,236 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩190,314 | ₩192,138 | ₩189,214 | ₩189,858 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩188,034 | ₩190,810 | ₩185,058 | ₩188,651 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,891 | ₩189,617 | ₩182,778 | ₩188,410 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩181,236 | ₩184,307 | ₩179,681 | ₩184,092 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩180,123 | ₩183,422 | ₩176,731 | ₩182,255 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,788 | ₩182,121 | ₩178,903 | ₩180,780 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,740 | ₩183,676 | ₩176,516 | ₩178,179 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,794 | ₩181,947 | ₩178,729 | ₩179,922 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩181,196 | ₩183,328 | ₩179,426 | ₩179,842 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩181,182 | ₩183,904 | ₩179,721 | ₩182,564 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,732 | ₩184,655 | ₩180,579 | ₩182,201 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩176,221 | ₩184,991 | ₩174,840 | ₩182,832 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,838 | ₩179,587 | ₩174,625 | ₩175,336 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,725 | ₩176,784 | ₩173,285 | ₩175,014 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩167,103 | ₩175,349 | ₩167,023 | ₩174,505 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩172,225 | ₩173,070 | ₩168,538 | ₩168,806 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩168,390 | ₩171,769 | ₩167,331 | ₩171,649 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩168,953 | ₩170,321 | ₩166,164 | ₩166,687 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,929 | ₩169,074 | ₩166,419 | ₩167,545 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩168,202 | ₩174,786 | ₩159,366 | ₩166,553 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩168,162 | ₩170,857 | ₩165,695 | ₩169,382 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,511 | ₩173,405 | ₩167,787 | ₩169,704 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩169,262 | ₩171,997 | ₩162,061 | ₩168,699 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,501 | ₩173,124 | ₩169,101 | ₩171,099 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩178,420 | ₩178,769 | ₩172,896 | ₩174,692 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩177,401 | ₩179,211 | ₩175,939 | ₩179,037 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩175,430 | ₩180,606 | ₩173,673 | ₩179,453 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩174,102 | ₩179,037 | ₩170,455 | ₩178,299 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩172,185 | ₩174,773 | ₩171,394 | ₩174,049 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,867 | ₩177,549 | ₩172,708 | ₩173,861 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,671 | ₩175,671 | ₩170,522 | ₩174,478 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩173,378 | ₩175,805 | ₩171,702 | ₩174,719 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩174,076 | ₩175,323 | ₩171,515 | ₩172,252 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,547 | ₩175,671 | ₩171,220 | ₩175,577 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,649 | ₩173,352 | ₩171,045 | ₩172,078 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩170,335 | ₩174,585 | ₩169,865 | ₩171,367 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,492 | ₩170,013 | ₩166,365 | ₩169,865 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩161,190 | ₩168,565 | ₩161,190 | ₩167,519 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,743 | ₩167,143 | ₩159,004 | ₩162,758 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩163,013 | ₩166,272 | ₩162,611 | ₩163,965 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,873 | ₩162,758 | ₩159,969 | ₩161,230 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩163,389 | ₩164,944 | ₩161,163 | ₩161,525 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,466 | ₩165,118 | ₩159,715 | ₩164,099 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,565 | ₩162,745 | ₩159,044 | ₩159,232 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩162,209 | ₩164,663 | ₩161,123 | ₩162,933 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,841 | ₩164,005 | ₩160,439 | ₩161,820 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,556 | ₩160,747 | ₩155,799 | ₩160,130 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,452 | ₩162,812 | ₩156,966 | ₩157,770 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩164,099 | ₩165,601 | ₩154,204 | ₩163,818 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,555 | ₩173,043 | ₩169,932 | ₩171,810 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,815 | ₩173,486 | ₩171,434 | ₩172,292 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩174,250 | ₩174,250 | ₩171,689 | ₩172,400 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,765 | ₩175,765 | ₩172,359 | ₩172,574 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,478 | ₩177,240 | ₩173,740 | ₩175,269 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩172,011 | ₩175,510 | ₩170,656 | ₩173,673 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩169,034 | ₩170,898 | ₩167,103 | ₩170,160 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩170,040 | ₩170,576 | ₩168,109 | ₩168,792 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩169,007 | ₩169,584 | ₩166,392 | ₩169,369 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,475 | ₩167,250 | ₩164,341 | ₩166,701 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩168,001 | ₩169,905 | ₩165,387 | ₩166,057 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,875 | ₩168,672 | ₩166,352 | ₩168,216 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩168,953 | ₩170,254 | ₩167,733 | ₩168,243 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩164,368 | ₩169,034 | ₩164,368 | ₩168,940 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,661 | ₩166,687 | ₩159,393 | ₩165,279 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩157,194 | ₩159,862 | ₩155,437 | ₩158,789 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩151,334 | ₩160,962 | ₩151,334 | ₩157,086 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,438 | ₩150,382 | ₩148,210 | ₩150,047 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,666 | ₩148,920 | ₩147,566 | ₩147,740 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩149,229 | ₩149,886 | ₩148,733 | ₩148,813 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩148,961 | ₩149,336 | ₩147,888 | ₩148,894 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩148,344 | ₩149,095 | ₩147,781 | ₩148,692 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,531 | ₩149,323 | ₩147,781 | ₩148,625 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,752 | ₩151,173 | ₩148,733 | ₩149,349 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,913 | ₩150,543 | ₩149,121 | ₩149,537 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩150,221 | ₩150,543 | ₩146,560 | ₩148,759 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩148,102 | ₩151,213 | ₩146,681 | ₩149,805 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,668 | ₩148,599 | ₩146,373 | ₩147,217 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩148,062 | ₩148,062 | ₩145,447 | ₩146,225 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩149,242 | ₩149,698 | ₩145,783 | ₩148,062 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩151,133 | ₩151,280 | ₩147,499 | ₩148,853 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩150,020 | ₩151,160 | ₩149,537 | ₩150,301 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,623 | ₩152,286 | ₩149,162 | ₩150,838 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩150,127 | ₩152,004 | ₩148,987 | ₩149,953 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,535 | ₩153,493 | ₩149,403 | ₩150,288 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,671 | ₩152,407 | ₩148,156 | ₩151,414 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩151,066 | ₩153,158 | ₩148,397 | ₩149,685 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩153,131 | ₩154,016 | ₩151,186 | ₩151,468 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,554 | ₩152,675 | ₩149,765 | ₩152,112 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩151,978 | ₩154,445 | ₩151,642 | ₩152,487 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,535 | ₩153,640 | ₩151,535 | ₩152,219 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩150,315 | ₩153,640 | ₩150,315 | ₩151,642 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,541 | ₩150,529 | ₩144,589 | ₩150,288 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,557 | ₩145,649 | ₩142,310 | ₩144,871 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩142,967 | ₩145,206 | ₩141,653 | ₩144,361 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,689 | ₩147,137 | ₩141,706 | ₩141,921 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,825 | ₩145,193 | ₩142,739 | ₩144,723 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,766 | ₩144,388 | ₩141,961 | ₩144,133 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩145,970 | ₩146,145 | ₩142,900 | ₩143,892 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩142,296 | ₩145,809 | ₩140,929 | ₩145,675 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,405 | ₩148,961 | ₩142,578 | ₩144,174 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩148,357 | ₩150,503 | ₩147,633 | ₩148,210 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,737 | ₩148,518 | ₩143,999 | ₩148,397 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,857 | ₩146,091 | ₩143,905 | ₩144,764 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩142,015 | ₩145,461 | ₩141,773 | ₩144,348 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩141,331 | ₩145,796 | ₩141,331 | ₩142,497 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩142,269 | ₩143,825 | ₩141,210 | ₩142,471 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,488 | ₩140,137 | ₩137,630 | ₩140,057 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,515 | ₩140,044 | ₩136,302 | ₩139,923 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,588 | ₩141,036 | ₩136,785 | ₩138,756 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩135,149 | ₩144,133 | ₩134,492 | ₩139,896 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩129,008 | ₩139,360 | ₩124,704 | ₩135,417 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,327 | ₩121,499 | ₩117,932 | ₩118,857 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,852 | ₩119,555 | ₩117,490 | ₩118,951 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,612 | ₩116,980 | ₩114,875 | ₩116,484 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩115,089 | ₩115,961 | ₩114,111 | ₩115,130 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩117,007 | ₩117,664 | ₩114,526 | ₩114,741 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,358 | ₩116,873 | ₩115,358 | ₩116,390 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,451 | ₩116,524 | ₩114,540 | ₩115,921 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,561 | ₩115,814 | ₩112,703 | ₩114,727 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,722 | ₩115,854 | ₩113,038 | ₩113,641 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,461 | ₩115,612 | ₩111,737 | ₩113,065 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩108,009 | ₩110,852 | ₩107,406 | ₩110,235 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩108,063 | ₩109,283 | ₩107,017 | ₩109,283 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩110,048 | ₩110,048 | ₩106,628 | ₩107,205 | -2.58% | 75.4만 |
|---|