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 | ₩185,035 | ₩186,337 | ₩182,346 | ₩182,768 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,567 | ₩186,511 | ₩182,567 | ₩185,264 | +1.48% | 35.7만 |
| 2026.10.07 | ₩184,257 | ₩186,015 | ₩181,722 | ₩184,257 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,791 | ₩189,368 | ₩183,922 | ₩185,787 | -1.59% | 65.4만 |
| 2026.10.05 | ₩185,076 | ₩188,765 | ₩183,211 | ₩187,598 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,630 | ₩186,659 | ₩176,799 | ₩184,942 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,833 | ₩180,569 | ₩175,833 | ₩179,026 | +1.82% | 39.5만 |
| 2026.09.30 | ₩177,497 | ₩177,497 | ₩174,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,061 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩175,485 | ₩177,524 | ₩174,559 | ₩176,987 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩173,419 | ₩177,671 | ₩171,192 | ₩176,517 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,553 | ₩175,726 | ₩171,246 | ₩172,882 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩174,116 | ₩177,416 | ₩173,674 | ₩174,800 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩178,047 | ₩179,844 | ₩174,277 | ₩174,438 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,655 | ₩183,399 | ₩177,269 | ₩177,698 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩185,505 | ₩185,505 | ₩181,427 | ₩181,937 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,915 | ₩185,653 | ₩183,721 | ₩185,585 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩185,062 | ₩187,463 | ₩182,004 | ₩185,639 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,834 | ₩186,860 | ₩181,601 | ₩183,694 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩186,256 | ₩188,912 | ₩185,492 | ₩186,404 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩185,290 | ₩186,323 | ₩181,387 | ₩185,773 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩187,262 | ₩188,081 | ₩185,009 | ₩187,021 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩185,129 | ₩187,289 | ₩184,499 | ₩185,907 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩186,417 | ₩187,249 | ₩184,740 | ₩185,881 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,583 | ₩189,583 | ₩185,103 | ₩185,116 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩191,260 | ₩191,997 | ₩186,806 | ₩188,832 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,777 | ₩192,588 | ₩190,321 | ₩192,185 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩188,188 | ₩190,924 | ₩186,900 | ₩189,972 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩190,012 | ₩192,494 | ₩186,431 | ₩189,073 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,611 | ₩190,616 | ₩185,331 | ₩190,294 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩188,496 | ₩188,952 | ₩185,720 | ₩186,538 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,618 | ₩189,167 | ₩185,894 | ₩187,611 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩183,479 | ₩187,571 | ₩181,749 | ₩186,484 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩186,270 | ₩187,128 | ₩182,366 | ₩184,633 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,705 | ₩187,893 | ₩184,325 | ₩186,082 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,885 | ₩190,079 | ₩187,262 | ₩187,705 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩186,471 | ₩189,033 | ₩185,518 | ₩186,752 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩188,054 | ₩190,522 | ₩185,679 | ₩186,015 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩189,060 | ₩189,476 | ₩186,659 | ₩187,450 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩186,015 | ₩189,717 | ₩184,861 | ₩189,315 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩184,217 | ₩186,578 | ₩178,114 | ₩185,948 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩182,259 | ₩185,129 | ₩181,829 | ₩184,512 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,771 | ₩183,734 | ₩178,395 | ₩182,339 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,548 | ₩181,548 | ₩176,410 | ₩177,939 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩178,208 | ₩178,892 | ₩175,874 | ₩177,725 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩178,047 | ₩180,595 | ₩174,680 | ₩176,115 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩176,061 | ₩179,791 | ₩176,021 | ₩178,315 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩180,260 | ₩180,528 | ₩174,988 | ₩175,860 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩176,035 | ₩178,556 | ₩174,653 | ₩177,631 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩173,271 | ₩177,792 | ₩172,922 | ₩175,096 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩181,065 | ₩181,065 | ₩175,605 | ₩175,914 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,811 | ₩178,811 | ₩173,325 | ₩177,524 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩187,410 | ₩191,488 | ₩174,921 | ₩175,820 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩193,473 | ₩197,350 | ₩190,052 | ₩195,029 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,812 | ₩199,603 | ₩192,333 | ₩194,613 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩200,006 | ₩201,481 | ₩199,026 | ₩199,402 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,911 | ₩203,252 | ₩198,959 | ₩200,006 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩201,508 | ₩202,112 | ₩198,879 | ₩200,153 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩195,405 | ₩200,328 | ₩194,613 | ₩199,469 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩195,405 | ₩196,505 | ₩193,446 | ₩193,875 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩191,032 | ₩193,379 | ₩189,073 | ₩193,379 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩190,133 | ₩193,232 | ₩188,751 | ₩192,306 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,862 | ₩194,492 | ₩187,544 | ₩190,334 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,728 | ₩194,855 | ₩191,327 | ₩194,560 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩191,112 | ₩194,506 | ₩190,549 | ₩191,501 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,877 | ₩194,050 | ₩190,374 | ₩192,829 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,878 | ₩192,816 | ₩189,408 | ₩191,327 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩182,393 | ₩197,497 | ₩182,393 | ₩189,824 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩177,202 | ₩180,341 | ₩176,276 | ₩179,630 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩174,385 | ₩178,731 | ₩174,385 | ₩178,369 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,947 | ₩177,966 | ₩172,480 | ₩174,170 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,870 | ₩182,983 | ₩175,122 | ₩175,686 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩184,284 | ₩186,833 | ₩180,072 | ₩182,393 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,567 | ₩184,459 | ₩180,676 | ₩184,351 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,955 | ₩185,277 | ₩181,628 | ₩183,479 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,955 | ₩187,544 | ₩184,338 | ₩185,854 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,553 | ₩185,961 | ₩181,910 | ₩183,949 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩188,013 | ₩189,261 | ₩184,257 | ₩185,424 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,933 | ₩191,823 | ₩187,772 | ₩189,569 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩187,128 | ₩188,899 | ₩185,854 | ₩188,657 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩190,026 | ₩191,863 | ₩188,000 | ₩188,094 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,629 | ₩195,995 | ₩189,449 | ₩189,878 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,904 | ₩192,843 | ₩189,113 | ₩190,482 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,885 | ₩193,258 | ₩188,885 | ₩192,386 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩188,550 | ₩189,865 | ₩185,022 | ₩188,228 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩191,327 | ₩191,863 | ₩186,833 | ₩187,209 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,723 | ₩194,586 | ₩189,677 | ₩191,904 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩190,052 | ₩193,473 | ₩188,711 | ₩189,985 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,635 | ₩192,762 | ₩188,859 | ₩189,207 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩193,393 | ₩194,399 | ₩189,905 | ₩191,461 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩192,266 | ₩195,311 | ₩192,266 | ₩194,238 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,890 | ₩194,962 | ₩191,005 | ₩192,333 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩188,295 | ₩192,252 | ₩188,268 | ₩190,790 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩188,107 | ₩191,434 | ₩187,960 | ₩188,590 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,588 | ₩192,588 | ₩188,215 | ₩188,416 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,990 | ₩194,439 | ₩188,899 | ₩192,266 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,923 | ₩194,613 | ₩190,106 | ₩193,634 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,841 | ₩195,177 | ₩190,146 | ₩192,279 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩199,389 | ₩200,180 | ₩194,157 | ₩195,338 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩197,363 | ₩200,811 | ₩197,363 | ₩199,456 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩196,169 | ₩198,409 | ₩192,749 | ₩196,679 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩193,379 | ₩198,235 | ₩193,379 | ₩196,719 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩197,202 | ₩199,979 | ₩194,519 | ₩195,445 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,907 | ₩199,094 | ₩195,660 | ₩197,685 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩192,038 | ₩197,001 | ₩190,495 | ₩196,786 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩196,384 | ₩196,384 | ₩188,470 | ₩191,917 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩191,407 | ₩197,927 | ₩189,918 | ₩195,968 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,568 | ₩192,588 | ₩190,227 | ₩190,804 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩190,321 | ₩193,044 | ₩187,987 | ₩190,777 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩191,179 | ₩193,808 | ₩189,730 | ₩191,219 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩194,305 | ₩195,713 | ₩191,179 | ₩192,319 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩196,531 | ₩196,531 | ₩193,352 | ₩193,808 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩201,414 | ₩201,414 | ₩194,801 | ₩197,484 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩211,529 | ₩211,529 | ₩196,303 | ₩201,937 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩203,346 | ₩207,960 | ₩201,522 | ₩204,687 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,888 | ₩205,331 | ₩202,313 | ₩202,474 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,648 | ₩205,264 | ₩201,642 | ₩204,406 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩203,131 | ₩203,923 | ₩200,891 | ₩202,018 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩200,261 | ₩204,379 | ₩198,530 | ₩202,353 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,983 | ₩198,919 | ₩192,829 | ₩198,906 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,833 | ₩197,833 | ₩190,146 | ₩192,775 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,932 | ₩192,923 | ₩188,241 | ₩191,635 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩192,091 | ₩194,211 | ₩187,812 | ₩190,602 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩191,139 | ₩194,023 | ₩191,139 | ₩192,467 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩191,287 | ₩193,178 | ₩190,160 | ₩191,139 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩190,119 | ₩192,024 | ₩189,073 | ₩191,327 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩188,215 | ₩190,415 | ₩186,592 | ₩190,347 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩189,449 | ₩189,704 | ₩187,584 | ₩188,309 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩190,388 | ₩192,212 | ₩189,288 | ₩189,932 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩188,107 | ₩190,884 | ₩185,129 | ₩188,724 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,962 | ₩189,690 | ₩182,849 | ₩188,483 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩181,306 | ₩184,378 | ₩179,750 | ₩184,164 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩180,193 | ₩183,493 | ₩176,799 | ₩182,326 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,858 | ₩182,192 | ₩178,972 | ₩180,850 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,810 | ₩183,748 | ₩176,585 | ₩178,248 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,864 | ₩182,017 | ₩178,798 | ₩179,992 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩181,266 | ₩183,399 | ₩179,495 | ₩179,911 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩181,253 | ₩183,976 | ₩179,791 | ₩182,634 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,803 | ₩184,727 | ₩180,649 | ₩182,272 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩176,289 | ₩185,062 | ₩174,908 | ₩182,903 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,906 | ₩179,656 | ₩174,693 | ₩175,404 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,793 | ₩176,853 | ₩173,352 | ₩175,082 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩167,168 | ₩175,417 | ₩167,087 | ₩174,572 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩172,292 | ₩173,137 | ₩168,603 | ₩168,871 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩168,456 | ₩171,836 | ₩167,396 | ₩171,715 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩169,019 | ₩170,387 | ₩166,229 | ₩166,752 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,993 | ₩169,140 | ₩166,484 | ₩167,610 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩168,268 | ₩174,854 | ₩159,428 | ₩166,618 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩168,227 | ₩170,924 | ₩165,759 | ₩169,448 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,576 | ₩173,472 | ₩167,852 | ₩169,770 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩169,327 | ₩172,064 | ₩162,124 | ₩168,764 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,568 | ₩173,191 | ₩169,166 | ₩171,165 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩178,489 | ₩178,838 | ₩172,963 | ₩174,760 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩177,470 | ₩179,281 | ₩176,008 | ₩179,106 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩175,498 | ₩180,676 | ₩173,741 | ₩179,522 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩174,170 | ₩179,106 | ₩170,521 | ₩178,369 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩172,252 | ₩174,841 | ₩171,460 | ₩174,116 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,935 | ₩177,617 | ₩172,775 | ₩173,929 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,739 | ₩175,739 | ₩170,588 | ₩174,546 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩173,446 | ₩175,874 | ₩171,769 | ₩174,787 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩174,143 | ₩175,391 | ₩171,581 | ₩172,319 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,614 | ₩175,739 | ₩171,286 | ₩175,646 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,715 | ₩173,419 | ₩171,112 | ₩172,144 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩170,401 | ₩174,653 | ₩169,931 | ₩171,433 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,557 | ₩170,079 | ₩166,430 | ₩169,931 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩161,252 | ₩168,630 | ₩161,252 | ₩167,584 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,807 | ₩167,208 | ₩159,066 | ₩162,822 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩163,076 | ₩166,336 | ₩162,674 | ₩164,029 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,936 | ₩162,822 | ₩160,031 | ₩161,292 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩163,452 | ₩165,008 | ₩161,225 | ₩161,587 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,528 | ₩165,182 | ₩159,777 | ₩164,163 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,628 | ₩162,808 | ₩159,106 | ₩159,294 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩162,272 | ₩164,726 | ₩161,185 | ₩162,996 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,903 | ₩164,069 | ₩160,501 | ₩161,883 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,617 | ₩160,809 | ₩155,860 | ₩160,192 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,514 | ₩162,875 | ₩157,027 | ₩157,831 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩164,163 | ₩165,665 | ₩154,263 | ₩163,881 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,621 | ₩173,110 | ₩169,998 | ₩171,876 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,882 | ₩173,553 | ₩171,501 | ₩172,359 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩174,318 | ₩174,318 | ₩171,755 | ₩172,466 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,833 | ₩175,833 | ₩172,426 | ₩172,641 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,546 | ₩177,309 | ₩173,808 | ₩175,337 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩172,077 | ₩175,578 | ₩170,723 | ₩173,741 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩169,099 | ₩170,964 | ₩167,168 | ₩170,226 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩170,105 | ₩170,642 | ₩168,174 | ₩168,858 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩169,073 | ₩169,649 | ₩166,457 | ₩169,435 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,539 | ₩167,315 | ₩164,404 | ₩166,765 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩168,067 | ₩169,971 | ₩165,451 | ₩166,121 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,940 | ₩168,737 | ₩166,417 | ₩168,281 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩169,019 | ₩170,320 | ₩167,798 | ₩168,308 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩164,431 | ₩169,099 | ₩164,431 | ₩169,006 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,723 | ₩166,752 | ₩159,455 | ₩165,343 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩157,255 | ₩159,924 | ₩155,497 | ₩158,851 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩151,393 | ₩161,024 | ₩151,393 | ₩157,147 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,495 | ₩150,440 | ₩148,267 | ₩150,105 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,723 | ₩148,978 | ₩147,623 | ₩147,798 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩149,287 | ₩149,944 | ₩148,790 | ₩148,871 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩149,018 | ₩149,394 | ₩147,945 | ₩148,951 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩148,401 | ₩149,152 | ₩147,838 | ₩148,750 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,589 | ₩149,381 | ₩147,838 | ₩148,683 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,810 | ₩151,232 | ₩148,790 | ₩149,407 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,971 | ₩150,601 | ₩149,179 | ₩149,595 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩150,279 | ₩150,601 | ₩146,617 | ₩148,817 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩148,160 | ₩151,272 | ₩146,738 | ₩149,863 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,725 | ₩148,656 | ₩146,429 | ₩147,275 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩148,120 | ₩148,120 | ₩145,504 | ₩146,282 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩149,300 | ₩149,756 | ₩145,839 | ₩148,120 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩151,191 | ₩151,339 | ₩147,556 | ₩148,911 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩150,078 | ₩151,218 | ₩149,595 | ₩150,360 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,682 | ₩152,345 | ₩149,220 | ₩150,896 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩150,185 | ₩152,063 | ₩149,045 | ₩150,011 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,594 | ₩153,552 | ₩149,461 | ₩150,346 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,729 | ₩152,466 | ₩148,213 | ₩151,473 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩151,124 | ₩153,217 | ₩148,455 | ₩149,743 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩153,190 | ₩154,076 | ₩151,245 | ₩151,527 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,613 | ₩152,734 | ₩149,823 | ₩152,171 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩152,037 | ₩154,505 | ₩151,701 | ₩152,546 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,594 | ₩153,700 | ₩151,594 | ₩152,278 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩150,373 | ₩153,700 | ₩150,373 | ₩151,701 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,598 | ₩150,588 | ₩144,645 | ₩150,346 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,612 | ₩145,705 | ₩142,365 | ₩144,927 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩143,022 | ₩145,262 | ₩141,708 | ₩144,417 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,745 | ₩147,194 | ₩141,761 | ₩141,976 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,881 | ₩145,249 | ₩142,794 | ₩144,779 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,821 | ₩144,444 | ₩142,016 | ₩144,189 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩146,027 | ₩146,201 | ₩142,955 | ₩143,948 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩142,351 | ₩145,866 | ₩140,983 | ₩145,732 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,462 | ₩149,018 | ₩142,633 | ₩144,229 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩148,415 | ₩150,561 | ₩147,690 | ₩148,267 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,793 | ₩148,576 | ₩144,055 | ₩148,455 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,914 | ₩146,148 | ₩143,961 | ₩144,820 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩142,070 | ₩145,517 | ₩141,828 | ₩144,404 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩141,386 | ₩145,853 | ₩141,386 | ₩142,553 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩142,325 | ₩143,881 | ₩141,265 | ₩142,526 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,542 | ₩140,192 | ₩137,683 | ₩140,111 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,569 | ₩140,098 | ₩136,355 | ₩139,977 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,642 | ₩141,091 | ₩136,838 | ₩138,810 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩135,202 | ₩144,189 | ₩134,544 | ₩139,950 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩129,058 | ₩139,414 | ₩124,752 | ₩135,470 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,373 | ₩121,546 | ₩117,978 | ₩118,903 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,897 | ₩119,601 | ₩117,535 | ₩118,997 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,657 | ₩117,025 | ₩114,919 | ₩116,529 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩115,134 | ₩116,006 | ₩114,155 | ₩115,174 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩117,052 | ₩117,710 | ₩114,571 | ₩114,785 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,402 | ₩116,918 | ₩115,402 | ₩116,435 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,496 | ₩116,569 | ₩114,584 | ₩115,966 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,605 | ₩115,858 | ₩112,746 | ₩114,772 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,766 | ₩115,899 | ₩113,082 | ₩113,685 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,505 | ₩115,657 | ₩111,781 | ₩113,109 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩108,051 | ₩110,895 | ₩107,448 | ₩110,278 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩108,105 | ₩109,326 | ₩107,059 | ₩109,326 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩110,090 | ₩110,090 | ₩106,670 | ₩107,247 | -2.58% | 75.4만 |
|---|