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 | ₩185,024 | ₩186,326 | ₩182,342 | ₩182,758 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,556 | ₩186,500 | ₩182,556 | ₩185,252 | +1.48% | 35.7만 |
| 2026.10.07 | ₩184,246 | ₩186,004 | ₩181,711 | ₩184,246 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,780 | ₩189,357 | ₩183,911 | ₩185,776 | -1.59% | 65.4만 |
| 2026.10.05 | ₩185,065 | ₩188,753 | ₩183,200 | ₩187,586 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,619 | ₩186,647 | ₩176,789 | ₩184,931 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,823 | ₩180,558 | ₩175,823 | ₩179,015 | +1.82% | 39.5만 |
| 2026.09.30 | ₩177,486 | ₩177,486 | ₩174,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,051 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩175,474 | ₩177,513 | ₩174,549 | ₩176,976 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩173,408 | ₩177,660 | ₩171,182 | ₩176,507 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,543 | ₩175,716 | ₩171,235 | ₩172,872 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩174,106 | ₩177,406 | ₩173,663 | ₩174,790 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩178,036 | ₩179,833 | ₩174,267 | ₩174,428 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,644 | ₩183,388 | ₩177,258 | ₩177,687 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩185,494 | ₩185,494 | ₩181,416 | ₩181,926 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,904 | ₩185,641 | ₩183,710 | ₩185,574 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩185,051 | ₩187,452 | ₩181,993 | ₩185,628 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,823 | ₩186,849 | ₩181,591 | ₩183,683 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩186,245 | ₩188,901 | ₩185,480 | ₩186,393 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩185,279 | ₩186,312 | ₩181,376 | ₩185,762 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩187,251 | ₩188,069 | ₩184,998 | ₩187,010 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩185,118 | ₩187,278 | ₩184,488 | ₩185,896 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩186,406 | ₩187,238 | ₩184,729 | ₩185,869 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,572 | ₩189,572 | ₩185,092 | ₩185,105 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩191,248 | ₩191,986 | ₩186,795 | ₩188,820 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,765 | ₩192,576 | ₩190,309 | ₩192,174 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩188,177 | ₩190,913 | ₩186,889 | ₩189,961 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩190,001 | ₩192,482 | ₩186,419 | ₩189,062 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,600 | ₩190,604 | ₩185,320 | ₩190,282 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩188,485 | ₩188,941 | ₩185,709 | ₩186,527 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,607 | ₩189,156 | ₩185,883 | ₩187,600 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩183,468 | ₩187,560 | ₩181,738 | ₩186,473 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩186,258 | ₩187,117 | ₩182,355 | ₩184,622 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,694 | ₩187,882 | ₩184,314 | ₩186,071 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,874 | ₩190,068 | ₩187,251 | ₩187,694 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩186,460 | ₩189,022 | ₩185,507 | ₩186,741 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩188,042 | ₩190,511 | ₩185,668 | ₩186,004 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩189,048 | ₩189,464 | ₩186,647 | ₩187,439 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩186,004 | ₩189,706 | ₩184,850 | ₩189,303 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩184,206 | ₩186,567 | ₩178,103 | ₩185,937 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩182,248 | ₩185,118 | ₩181,819 | ₩184,501 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,760 | ₩183,723 | ₩178,385 | ₩182,328 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,537 | ₩181,537 | ₩176,400 | ₩177,929 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩178,197 | ₩178,881 | ₩175,863 | ₩177,714 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩178,036 | ₩180,585 | ₩174,669 | ₩176,105 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩176,051 | ₩179,780 | ₩176,011 | ₩178,304 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩180,249 | ₩180,518 | ₩174,978 | ₩175,850 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩176,024 | ₩178,546 | ₩174,642 | ₩177,620 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩173,261 | ₩177,781 | ₩172,912 | ₩175,085 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩181,054 | ₩181,054 | ₩175,595 | ₩175,903 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,801 | ₩178,801 | ₩173,315 | ₩177,513 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩187,399 | ₩191,476 | ₩174,911 | ₩175,809 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩193,461 | ₩197,338 | ₩190,041 | ₩195,017 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,800 | ₩199,591 | ₩192,321 | ₩194,602 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩199,994 | ₩201,469 | ₩199,015 | ₩199,390 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,899 | ₩203,240 | ₩198,948 | ₩199,994 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩201,496 | ₩202,100 | ₩198,867 | ₩200,141 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩195,393 | ₩200,316 | ₩194,602 | ₩199,457 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩195,393 | ₩196,493 | ₩193,435 | ₩193,864 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩191,020 | ₩193,368 | ₩189,062 | ₩193,368 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩190,122 | ₩193,220 | ₩188,740 | ₩192,295 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,850 | ₩194,481 | ₩187,533 | ₩190,323 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,716 | ₩194,843 | ₩191,315 | ₩194,548 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩191,101 | ₩194,494 | ₩190,537 | ₩191,490 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,865 | ₩194,038 | ₩190,363 | ₩192,818 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,867 | ₩192,804 | ₩189,397 | ₩191,315 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩182,382 | ₩197,485 | ₩182,382 | ₩189,813 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩177,191 | ₩180,330 | ₩176,265 | ₩179,619 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩174,374 | ₩178,720 | ₩174,374 | ₩178,358 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,936 | ₩177,956 | ₩172,469 | ₩174,160 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,859 | ₩182,972 | ₩175,112 | ₩175,675 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩184,273 | ₩186,822 | ₩180,061 | ₩182,382 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,556 | ₩184,448 | ₩180,665 | ₩184,340 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,944 | ₩185,266 | ₩181,617 | ₩183,468 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,944 | ₩187,533 | ₩184,327 | ₩185,843 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,542 | ₩185,950 | ₩181,899 | ₩183,938 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩188,002 | ₩189,250 | ₩184,246 | ₩185,413 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,922 | ₩191,812 | ₩187,761 | ₩189,558 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩187,117 | ₩188,888 | ₩185,843 | ₩188,646 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩190,014 | ₩191,852 | ₩187,989 | ₩188,083 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,618 | ₩195,983 | ₩189,437 | ₩189,867 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,892 | ₩192,831 | ₩189,102 | ₩190,470 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,874 | ₩193,247 | ₩188,874 | ₩192,375 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩188,539 | ₩189,853 | ₩185,011 | ₩188,217 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩191,315 | ₩191,852 | ₩186,822 | ₩187,197 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,712 | ₩194,575 | ₩189,665 | ₩191,892 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩190,041 | ₩193,461 | ₩188,700 | ₩189,974 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,624 | ₩192,751 | ₩188,847 | ₩189,196 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩193,381 | ₩194,387 | ₩189,894 | ₩191,449 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩192,254 | ₩195,299 | ₩192,254 | ₩194,226 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,879 | ₩194,950 | ₩190,993 | ₩192,321 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩188,284 | ₩192,241 | ₩188,257 | ₩190,779 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩188,096 | ₩191,423 | ₩187,949 | ₩188,579 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,576 | ₩192,576 | ₩188,203 | ₩188,405 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,979 | ₩194,427 | ₩188,888 | ₩192,254 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,912 | ₩194,602 | ₩190,095 | ₩193,622 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,830 | ₩195,165 | ₩190,135 | ₩192,268 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩199,377 | ₩200,168 | ₩194,146 | ₩195,326 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩197,351 | ₩200,799 | ₩197,351 | ₩199,444 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩196,158 | ₩198,398 | ₩192,737 | ₩196,667 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩193,368 | ₩198,223 | ₩193,368 | ₩196,708 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩197,190 | ₩199,967 | ₩194,508 | ₩195,433 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,895 | ₩199,082 | ₩195,648 | ₩197,673 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩192,026 | ₩196,989 | ₩190,484 | ₩196,775 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩196,372 | ₩196,372 | ₩188,458 | ₩191,906 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩191,396 | ₩197,915 | ₩189,907 | ₩195,956 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,557 | ₩192,576 | ₩190,215 | ₩190,792 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩190,309 | ₩193,032 | ₩187,975 | ₩190,765 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩191,168 | ₩193,797 | ₩189,719 | ₩191,208 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩194,293 | ₩195,701 | ₩191,168 | ₩192,308 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩196,520 | ₩196,520 | ₩193,341 | ₩193,797 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩201,402 | ₩201,402 | ₩194,789 | ₩197,472 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩211,516 | ₩211,516 | ₩196,292 | ₩201,925 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩203,334 | ₩207,948 | ₩201,510 | ₩204,675 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,876 | ₩205,319 | ₩202,301 | ₩202,462 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,636 | ₩205,252 | ₩201,630 | ₩204,393 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩203,119 | ₩203,911 | ₩200,879 | ₩202,006 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩200,249 | ₩204,367 | ₩198,518 | ₩202,341 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,971 | ₩198,907 | ₩192,818 | ₩198,894 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,821 | ₩197,821 | ₩190,135 | ₩192,764 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,920 | ₩192,912 | ₩188,230 | ₩191,624 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩192,080 | ₩194,199 | ₩187,801 | ₩190,591 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩191,128 | ₩194,011 | ₩191,128 | ₩192,455 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩191,275 | ₩193,166 | ₩190,148 | ₩191,128 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩190,108 | ₩192,013 | ₩189,062 | ₩191,315 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩188,203 | ₩190,403 | ₩186,580 | ₩190,336 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩189,437 | ₩189,692 | ₩187,573 | ₩188,297 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩190,376 | ₩192,201 | ₩189,276 | ₩189,920 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩188,096 | ₩190,873 | ₩185,118 | ₩188,713 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,951 | ₩189,679 | ₩182,838 | ₩188,472 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩181,296 | ₩184,367 | ₩179,740 | ₩184,153 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩180,182 | ₩183,482 | ₩176,789 | ₩182,315 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,847 | ₩182,181 | ₩178,962 | ₩180,839 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,799 | ₩183,737 | ₩176,574 | ₩178,237 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,853 | ₩182,006 | ₩178,787 | ₩179,981 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩181,255 | ₩183,388 | ₩179,485 | ₩179,901 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩181,242 | ₩183,965 | ₩179,780 | ₩182,623 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,792 | ₩184,716 | ₩180,638 | ₩182,261 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩176,279 | ₩185,051 | ₩174,897 | ₩182,892 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,896 | ₩179,646 | ₩174,683 | ₩175,394 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,783 | ₩176,842 | ₩173,341 | ₩175,072 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩167,158 | ₩175,407 | ₩167,077 | ₩174,562 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩172,282 | ₩173,127 | ₩168,593 | ₩168,861 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩168,445 | ₩171,826 | ₩167,386 | ₩171,705 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩169,009 | ₩170,377 | ₩166,219 | ₩166,742 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,983 | ₩169,130 | ₩166,474 | ₩167,600 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩168,258 | ₩174,844 | ₩159,418 | ₩166,608 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩168,217 | ₩170,914 | ₩165,749 | ₩169,438 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,566 | ₩173,462 | ₩167,842 | ₩169,760 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩169,317 | ₩172,054 | ₩162,114 | ₩168,754 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,557 | ₩173,180 | ₩169,156 | ₩171,155 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩178,479 | ₩178,827 | ₩172,952 | ₩174,750 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩177,459 | ₩179,270 | ₩175,997 | ₩179,096 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩175,488 | ₩180,665 | ₩173,730 | ₩179,512 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩174,160 | ₩179,096 | ₩170,511 | ₩178,358 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩172,241 | ₩174,830 | ₩171,450 | ₩174,106 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,924 | ₩177,607 | ₩172,765 | ₩173,918 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,729 | ₩175,729 | ₩170,578 | ₩174,535 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩173,435 | ₩175,863 | ₩171,759 | ₩174,777 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩174,133 | ₩175,380 | ₩171,571 | ₩172,309 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,604 | ₩175,729 | ₩171,276 | ₩175,635 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,705 | ₩173,408 | ₩171,101 | ₩172,134 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩170,390 | ₩174,642 | ₩169,921 | ₩171,423 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,547 | ₩170,068 | ₩166,420 | ₩169,921 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩161,242 | ₩168,620 | ₩161,242 | ₩167,574 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,797 | ₩167,198 | ₩159,056 | ₩162,812 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩163,067 | ₩166,326 | ₩162,664 | ₩164,019 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,927 | ₩162,812 | ₩160,022 | ₩161,283 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩163,442 | ₩164,998 | ₩161,216 | ₩161,578 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,518 | ₩165,173 | ₩159,767 | ₩164,153 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,618 | ₩162,798 | ₩159,096 | ₩159,284 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩162,262 | ₩164,717 | ₩161,175 | ₩162,986 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,894 | ₩164,059 | ₩160,491 | ₩161,873 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,607 | ₩160,800 | ₩155,850 | ₩160,183 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,505 | ₩162,866 | ₩157,017 | ₩157,822 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩164,153 | ₩165,655 | ₩154,254 | ₩163,872 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,611 | ₩173,100 | ₩169,988 | ₩171,866 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,872 | ₩173,543 | ₩171,490 | ₩172,349 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩174,307 | ₩174,307 | ₩171,745 | ₩172,456 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,823 | ₩175,823 | ₩172,416 | ₩172,630 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,535 | ₩177,298 | ₩173,797 | ₩175,327 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩172,067 | ₩175,568 | ₩170,712 | ₩173,730 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩169,089 | ₩170,954 | ₩167,158 | ₩170,216 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩170,095 | ₩170,632 | ₩168,164 | ₩168,848 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩169,062 | ₩169,639 | ₩166,447 | ₩169,425 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,529 | ₩167,305 | ₩164,395 | ₩166,755 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩168,056 | ₩169,961 | ₩165,441 | ₩166,112 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,930 | ₩168,727 | ₩166,407 | ₩168,271 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩169,009 | ₩170,310 | ₩167,788 | ₩168,298 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩164,421 | ₩169,089 | ₩164,421 | ₩168,995 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,713 | ₩166,742 | ₩159,445 | ₩165,334 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩157,245 | ₩159,915 | ₩155,488 | ₩158,841 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩151,384 | ₩161,014 | ₩151,384 | ₩157,138 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,486 | ₩150,431 | ₩148,258 | ₩150,096 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,714 | ₩148,969 | ₩147,614 | ₩147,789 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩149,278 | ₩149,935 | ₩148,781 | ₩148,862 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩149,009 | ₩149,385 | ₩147,936 | ₩148,942 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩148,392 | ₩149,144 | ₩147,829 | ₩148,741 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,580 | ₩149,372 | ₩147,829 | ₩148,674 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,801 | ₩151,223 | ₩148,781 | ₩149,398 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,962 | ₩150,592 | ₩149,170 | ₩149,586 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩150,270 | ₩150,592 | ₩146,608 | ₩148,808 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩148,151 | ₩151,263 | ₩146,729 | ₩149,855 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,716 | ₩148,647 | ₩146,421 | ₩147,266 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩148,111 | ₩148,111 | ₩145,495 | ₩146,273 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩149,291 | ₩149,747 | ₩145,830 | ₩148,111 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩151,182 | ₩151,330 | ₩147,547 | ₩148,902 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩150,069 | ₩151,209 | ₩149,586 | ₩150,351 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,673 | ₩152,336 | ₩149,211 | ₩150,887 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩150,176 | ₩152,054 | ₩149,036 | ₩150,002 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,585 | ₩153,543 | ₩149,452 | ₩150,337 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,720 | ₩152,457 | ₩148,205 | ₩151,464 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩151,115 | ₩153,208 | ₩148,446 | ₩149,734 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩153,181 | ₩154,066 | ₩151,236 | ₩151,518 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,604 | ₩152,725 | ₩149,814 | ₩152,162 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩152,027 | ₩154,496 | ₩151,692 | ₩152,537 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,585 | ₩153,691 | ₩151,585 | ₩152,269 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩150,364 | ₩153,691 | ₩150,364 | ₩151,692 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,589 | ₩150,579 | ₩144,637 | ₩150,337 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,604 | ₩145,696 | ₩142,356 | ₩144,918 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩143,014 | ₩145,254 | ₩141,699 | ₩144,409 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,737 | ₩147,185 | ₩141,753 | ₩141,967 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,872 | ₩145,240 | ₩142,786 | ₩144,771 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,812 | ₩144,435 | ₩142,008 | ₩144,181 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩146,018 | ₩146,193 | ₩142,947 | ₩143,939 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩142,343 | ₩145,857 | ₩140,975 | ₩145,723 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,454 | ₩149,009 | ₩142,625 | ₩144,221 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩148,406 | ₩150,552 | ₩147,682 | ₩148,258 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,784 | ₩148,567 | ₩144,047 | ₩148,446 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,905 | ₩146,139 | ₩143,953 | ₩144,811 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩142,061 | ₩145,509 | ₩141,820 | ₩144,395 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩141,377 | ₩145,844 | ₩141,377 | ₩142,544 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩142,316 | ₩143,872 | ₩141,257 | ₩142,517 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,534 | ₩140,183 | ₩137,675 | ₩140,103 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,560 | ₩140,090 | ₩136,347 | ₩139,969 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,633 | ₩141,082 | ₩136,830 | ₩138,802 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩135,194 | ₩144,181 | ₩134,536 | ₩139,942 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩129,050 | ₩139,405 | ₩124,745 | ₩135,462 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,366 | ₩121,539 | ₩117,971 | ₩118,896 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,890 | ₩119,594 | ₩117,528 | ₩118,990 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,650 | ₩117,018 | ₩114,913 | ₩116,522 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩115,127 | ₩115,999 | ₩114,148 | ₩115,167 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩117,045 | ₩117,703 | ₩114,564 | ₩114,778 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,395 | ₩116,911 | ₩115,395 | ₩116,428 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,489 | ₩116,562 | ₩114,577 | ₩115,959 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,598 | ₩115,852 | ₩112,740 | ₩114,765 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,759 | ₩115,892 | ₩113,075 | ₩113,679 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,498 | ₩115,650 | ₩111,774 | ₩113,102 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩108,045 | ₩110,889 | ₩107,441 | ₩110,272 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩108,099 | ₩109,319 | ₩107,052 | ₩109,319 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩110,084 | ₩110,084 | ₩106,663 | ₩107,240 | -2.58% | 75.4만 |
|---|