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 | ₩184,987 | ₩186,288 | ₩182,305 | ₩182,721 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,520 | ₩186,462 | ₩182,520 | ₩185,215 | +1.48% | 35.7만 |
| 2026.10.07 | ₩184,209 | ₩185,966 | ₩181,675 | ₩184,209 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,742 | ₩189,319 | ₩183,874 | ₩185,738 | -1.59% | 65.4만 |
| 2026.10.05 | ₩185,027 | ₩188,715 | ₩183,163 | ₩187,549 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,583 | ₩186,610 | ₩176,753 | ₩184,893 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,787 | ₩180,521 | ₩175,787 | ₩178,979 | +1.82% | 39.5만 |
| 2026.09.30 | ₩177,450 | ₩177,450 | ₩174,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,015 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩175,439 | ₩177,477 | ₩174,513 | ₩176,941 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩173,374 | ₩177,625 | ₩171,147 | ₩176,471 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,508 | ₩175,680 | ₩171,201 | ₩172,837 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩174,071 | ₩177,370 | ₩173,628 | ₩174,755 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩178,000 | ₩179,797 | ₩174,232 | ₩174,393 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,608 | ₩183,351 | ₩177,222 | ₩177,652 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩185,457 | ₩185,457 | ₩181,380 | ₩181,889 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,867 | ₩185,604 | ₩183,673 | ₩185,537 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩185,014 | ₩187,415 | ₩181,956 | ₩185,591 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,786 | ₩186,811 | ₩181,554 | ₩183,646 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩186,208 | ₩188,863 | ₩185,443 | ₩186,355 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩185,242 | ₩186,275 | ₩181,339 | ₩185,725 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩187,213 | ₩188,031 | ₩184,960 | ₩186,972 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩185,081 | ₩187,240 | ₩184,451 | ₩185,859 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩186,368 | ₩187,200 | ₩184,692 | ₩185,832 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,533 | ₩189,533 | ₩185,054 | ₩185,068 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩191,210 | ₩191,947 | ₩186,757 | ₩188,782 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,727 | ₩192,537 | ₩190,271 | ₩192,135 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩188,139 | ₩190,874 | ₩186,851 | ₩189,922 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩189,963 | ₩192,444 | ₩186,382 | ₩189,024 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,562 | ₩190,566 | ₩185,282 | ₩190,244 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩188,447 | ₩188,903 | ₩185,671 | ₩186,489 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,570 | ₩189,118 | ₩185,845 | ₩187,562 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩183,432 | ₩187,522 | ₩181,702 | ₩186,436 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩186,221 | ₩187,079 | ₩182,318 | ₩184,585 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,656 | ₩187,844 | ₩184,276 | ₩186,033 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,836 | ₩190,030 | ₩187,213 | ₩187,656 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩186,422 | ₩188,984 | ₩185,470 | ₩186,704 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩188,005 | ₩190,472 | ₩185,631 | ₩185,966 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩189,010 | ₩189,426 | ₩186,610 | ₩187,401 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩185,966 | ₩189,668 | ₩184,813 | ₩189,265 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩184,169 | ₩186,529 | ₩178,067 | ₩185,899 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩182,211 | ₩185,081 | ₩181,782 | ₩184,464 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,724 | ₩183,686 | ₩178,349 | ₩182,292 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,500 | ₩181,500 | ₩176,364 | ₩177,893 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩178,161 | ₩178,845 | ₩175,828 | ₩177,678 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩178,000 | ₩180,548 | ₩174,634 | ₩176,069 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩176,015 | ₩179,744 | ₩175,975 | ₩178,268 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩180,213 | ₩180,481 | ₩174,943 | ₩175,814 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩175,989 | ₩178,510 | ₩174,607 | ₩177,584 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩173,226 | ₩177,745 | ₩172,877 | ₩175,050 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩181,018 | ₩181,018 | ₩175,559 | ₩175,868 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,765 | ₩178,765 | ₩173,280 | ₩177,477 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩187,361 | ₩191,438 | ₩174,876 | ₩175,774 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩193,423 | ₩197,298 | ₩190,003 | ₩194,978 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,760 | ₩199,551 | ₩192,283 | ₩194,562 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩199,954 | ₩201,429 | ₩198,975 | ₩199,350 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,858 | ₩203,199 | ₩198,908 | ₩199,954 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩201,456 | ₩202,059 | ₩198,827 | ₩200,101 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩195,354 | ₩200,275 | ₩194,562 | ₩199,417 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩195,354 | ₩196,453 | ₩193,396 | ₩193,825 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩190,982 | ₩193,329 | ₩189,024 | ₩193,329 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩190,083 | ₩193,181 | ₩188,702 | ₩192,256 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,811 | ₩194,442 | ₩187,495 | ₩190,284 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,677 | ₩194,804 | ₩191,277 | ₩194,509 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩191,062 | ₩194,455 | ₩190,499 | ₩191,451 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,827 | ₩193,999 | ₩190,325 | ₩192,779 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,828 | ₩192,765 | ₩189,359 | ₩191,277 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩182,345 | ₩197,446 | ₩182,345 | ₩189,775 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩177,155 | ₩180,293 | ₩176,230 | ₩179,583 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩174,339 | ₩178,684 | ₩174,339 | ₩178,322 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,901 | ₩177,920 | ₩172,435 | ₩174,125 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,822 | ₩182,935 | ₩175,077 | ₩175,640 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩184,236 | ₩186,784 | ₩180,025 | ₩182,345 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,520 | ₩184,411 | ₩180,629 | ₩184,303 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,907 | ₩185,229 | ₩181,581 | ₩183,432 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,907 | ₩187,495 | ₩184,290 | ₩185,805 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,504 | ₩185,913 | ₩181,863 | ₩183,901 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩187,964 | ₩189,212 | ₩184,209 | ₩185,376 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,884 | ₩191,773 | ₩187,723 | ₩189,520 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩187,079 | ₩188,849 | ₩185,805 | ₩188,608 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩189,976 | ₩191,813 | ₩187,951 | ₩188,045 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,579 | ₩195,944 | ₩189,399 | ₩189,828 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,853 | ₩192,792 | ₩189,064 | ₩190,432 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,836 | ₩193,208 | ₩188,836 | ₩192,336 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩188,501 | ₩189,815 | ₩184,974 | ₩188,179 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩191,277 | ₩191,813 | ₩186,784 | ₩187,160 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,673 | ₩194,536 | ₩189,627 | ₩191,853 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩190,003 | ₩193,423 | ₩188,662 | ₩189,936 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,585 | ₩192,712 | ₩188,809 | ₩189,158 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩193,342 | ₩194,348 | ₩189,855 | ₩191,411 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩192,216 | ₩195,260 | ₩192,216 | ₩194,187 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,840 | ₩194,911 | ₩190,955 | ₩192,283 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩188,246 | ₩192,202 | ₩188,219 | ₩190,740 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩188,058 | ₩191,384 | ₩187,911 | ₩188,541 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,537 | ₩192,537 | ₩188,166 | ₩188,367 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,940 | ₩194,388 | ₩188,849 | ₩192,216 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,873 | ₩194,562 | ₩190,056 | ₩193,583 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,790 | ₩195,126 | ₩190,097 | ₩192,229 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩199,337 | ₩200,128 | ₩194,106 | ₩195,287 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩197,312 | ₩200,758 | ₩197,312 | ₩199,404 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩196,118 | ₩198,358 | ₩192,698 | ₩196,628 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩193,329 | ₩198,183 | ₩193,329 | ₩196,668 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩197,151 | ₩199,927 | ₩194,469 | ₩195,394 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,856 | ₩199,042 | ₩195,608 | ₩197,633 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩191,988 | ₩196,950 | ₩190,445 | ₩196,735 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩196,333 | ₩196,333 | ₩188,420 | ₩191,867 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩191,357 | ₩197,875 | ₩189,869 | ₩195,917 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,518 | ₩192,537 | ₩190,177 | ₩190,754 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩190,271 | ₩192,993 | ₩187,938 | ₩190,727 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩191,129 | ₩193,758 | ₩189,681 | ₩191,170 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩194,254 | ₩195,662 | ₩191,129 | ₩192,269 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩196,480 | ₩196,480 | ₩193,302 | ₩193,758 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩201,362 | ₩201,362 | ₩194,750 | ₩197,432 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩211,473 | ₩211,473 | ₩196,252 | ₩201,885 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩203,293 | ₩207,906 | ₩201,469 | ₩204,634 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,835 | ₩205,278 | ₩202,260 | ₩202,421 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,595 | ₩205,211 | ₩201,590 | ₩204,352 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩203,078 | ₩203,869 | ₩200,839 | ₩201,965 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩200,208 | ₩204,325 | ₩198,478 | ₩202,300 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,932 | ₩198,867 | ₩192,779 | ₩198,854 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,781 | ₩197,781 | ₩190,097 | ₩192,725 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,882 | ₩192,873 | ₩188,192 | ₩191,585 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩192,041 | ₩194,160 | ₩187,763 | ₩190,553 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩191,089 | ₩193,972 | ₩191,089 | ₩192,417 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩191,237 | ₩193,127 | ₩190,110 | ₩191,089 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩190,070 | ₩191,974 | ₩189,024 | ₩191,277 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩188,166 | ₩190,365 | ₩186,543 | ₩190,298 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩189,399 | ₩189,654 | ₩187,535 | ₩188,259 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩190,338 | ₩192,162 | ₩189,238 | ₩189,882 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩188,058 | ₩190,834 | ₩185,081 | ₩188,675 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,914 | ₩189,641 | ₩182,801 | ₩188,434 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩181,259 | ₩184,330 | ₩179,703 | ₩184,115 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩180,146 | ₩183,445 | ₩176,753 | ₩182,278 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,811 | ₩182,144 | ₩178,926 | ₩180,803 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,763 | ₩183,700 | ₩176,538 | ₩178,201 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,816 | ₩181,970 | ₩178,751 | ₩179,945 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩181,219 | ₩183,351 | ₩179,449 | ₩179,864 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩181,205 | ₩183,928 | ₩179,744 | ₩182,587 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,755 | ₩184,679 | ₩180,602 | ₩182,225 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩176,243 | ₩185,014 | ₩174,862 | ₩182,855 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,860 | ₩179,609 | ₩174,648 | ₩175,358 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,747 | ₩176,807 | ₩173,306 | ₩175,036 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩167,124 | ₩175,372 | ₩167,044 | ₩174,527 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩172,247 | ₩173,092 | ₩168,559 | ₩168,827 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩168,412 | ₩171,791 | ₩167,352 | ₩171,670 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩168,975 | ₩170,343 | ₩166,185 | ₩166,708 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,950 | ₩169,096 | ₩166,440 | ₩167,567 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩168,224 | ₩174,808 | ₩159,386 | ₩166,574 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩168,184 | ₩170,879 | ₩165,716 | ₩169,404 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,532 | ₩173,427 | ₩167,808 | ₩169,726 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩169,283 | ₩172,019 | ₩162,082 | ₩168,720 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,523 | ₩173,146 | ₩169,122 | ₩171,121 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩178,443 | ₩178,791 | ₩172,918 | ₩174,715 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩177,424 | ₩179,234 | ₩175,962 | ₩179,060 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩175,452 | ₩180,629 | ₩173,695 | ₩179,475 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩174,125 | ₩179,060 | ₩170,477 | ₩178,322 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩172,207 | ₩174,795 | ₩171,416 | ₩174,071 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,889 | ₩177,571 | ₩172,730 | ₩173,883 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,694 | ₩175,694 | ₩170,544 | ₩174,500 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩173,400 | ₩175,828 | ₩171,724 | ₩174,741 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩174,098 | ₩175,345 | ₩171,536 | ₩172,274 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,569 | ₩175,694 | ₩171,241 | ₩175,600 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,670 | ₩173,374 | ₩171,067 | ₩172,100 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩170,356 | ₩174,607 | ₩169,887 | ₩171,389 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,513 | ₩170,034 | ₩166,387 | ₩169,887 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩161,210 | ₩168,586 | ₩161,210 | ₩167,540 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,764 | ₩167,164 | ₩159,024 | ₩162,779 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩163,034 | ₩166,293 | ₩162,632 | ₩163,986 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,894 | ₩162,779 | ₩159,990 | ₩161,250 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩163,409 | ₩164,965 | ₩161,183 | ₩161,545 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,486 | ₩165,139 | ₩159,735 | ₩164,120 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,586 | ₩162,766 | ₩159,064 | ₩159,252 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩162,229 | ₩164,683 | ₩161,143 | ₩162,953 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,861 | ₩164,026 | ₩160,459 | ₩161,840 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,576 | ₩160,767 | ₩155,819 | ₩160,151 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,472 | ₩162,833 | ₩156,986 | ₩157,790 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩164,120 | ₩165,622 | ₩154,223 | ₩163,839 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,576 | ₩173,065 | ₩169,954 | ₩171,831 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,837 | ₩173,508 | ₩171,456 | ₩172,314 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩174,272 | ₩174,272 | ₩171,711 | ₩172,421 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,787 | ₩175,787 | ₩172,381 | ₩172,596 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,500 | ₩177,263 | ₩173,762 | ₩175,291 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩172,032 | ₩175,533 | ₩170,678 | ₩173,695 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩169,055 | ₩170,919 | ₩167,124 | ₩170,182 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩170,061 | ₩170,598 | ₩168,130 | ₩168,814 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩169,028 | ₩169,605 | ₩166,413 | ₩169,391 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,496 | ₩167,272 | ₩164,362 | ₩166,722 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩168,023 | ₩169,927 | ₩165,408 | ₩166,078 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,896 | ₩168,693 | ₩166,373 | ₩168,237 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩168,975 | ₩170,276 | ₩167,754 | ₩168,264 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩164,388 | ₩169,055 | ₩164,388 | ₩168,961 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,681 | ₩166,708 | ₩159,413 | ₩165,300 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩157,214 | ₩159,882 | ₩155,457 | ₩158,810 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩151,353 | ₩160,982 | ₩151,353 | ₩157,106 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,456 | ₩150,401 | ₩148,228 | ₩150,066 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,684 | ₩148,939 | ₩147,585 | ₩147,759 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩149,248 | ₩149,905 | ₩148,751 | ₩148,832 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩148,979 | ₩149,355 | ₩147,907 | ₩148,912 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩148,363 | ₩149,114 | ₩147,799 | ₩148,711 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,550 | ₩149,342 | ₩147,799 | ₩148,644 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,771 | ₩151,192 | ₩148,751 | ₩149,368 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,932 | ₩150,562 | ₩149,140 | ₩149,556 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩150,240 | ₩150,562 | ₩146,579 | ₩148,778 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩148,121 | ₩151,232 | ₩146,700 | ₩149,824 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,686 | ₩148,617 | ₩146,391 | ₩147,236 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩148,081 | ₩148,081 | ₩145,466 | ₩146,244 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩149,261 | ₩149,717 | ₩145,801 | ₩148,081 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩151,152 | ₩151,300 | ₩147,518 | ₩148,872 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩150,039 | ₩151,179 | ₩149,556 | ₩150,321 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,642 | ₩152,305 | ₩149,181 | ₩150,857 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩150,146 | ₩152,024 | ₩149,006 | ₩149,972 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,554 | ₩153,512 | ₩149,422 | ₩150,307 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,690 | ₩152,426 | ₩148,175 | ₩151,434 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩151,085 | ₩153,177 | ₩148,416 | ₩149,704 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩153,150 | ₩154,035 | ₩151,206 | ₩151,487 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,574 | ₩152,694 | ₩149,784 | ₩152,131 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩151,997 | ₩154,464 | ₩151,662 | ₩152,506 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,554 | ₩153,660 | ₩151,554 | ₩152,238 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩150,334 | ₩153,660 | ₩150,334 | ₩151,662 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,560 | ₩150,549 | ₩144,608 | ₩150,307 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,575 | ₩145,667 | ₩142,328 | ₩144,889 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩142,985 | ₩145,224 | ₩141,671 | ₩144,380 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,707 | ₩147,156 | ₩141,724 | ₩141,939 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,843 | ₩145,211 | ₩142,757 | ₩144,742 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,784 | ₩144,406 | ₩141,979 | ₩144,152 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩145,989 | ₩146,163 | ₩142,918 | ₩143,910 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩142,314 | ₩145,828 | ₩140,946 | ₩145,694 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,424 | ₩148,979 | ₩142,596 | ₩144,192 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩148,376 | ₩150,522 | ₩147,652 | ₩148,228 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,755 | ₩148,537 | ₩144,018 | ₩148,416 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,876 | ₩146,110 | ₩143,924 | ₩144,782 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩142,033 | ₩145,479 | ₩141,791 | ₩144,366 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩141,349 | ₩145,815 | ₩141,349 | ₩142,516 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩142,288 | ₩143,843 | ₩141,228 | ₩142,489 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,506 | ₩140,155 | ₩137,647 | ₩140,075 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,533 | ₩140,061 | ₩136,320 | ₩139,941 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,605 | ₩141,054 | ₩136,803 | ₩138,774 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩135,166 | ₩144,152 | ₩134,509 | ₩139,914 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩129,024 | ₩139,377 | ₩124,720 | ₩135,435 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,342 | ₩121,514 | ₩117,947 | ₩118,872 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,867 | ₩119,570 | ₩117,505 | ₩118,966 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,627 | ₩116,995 | ₩114,889 | ₩116,499 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩115,104 | ₩115,976 | ₩114,125 | ₩115,144 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩117,022 | ₩117,679 | ₩114,541 | ₩114,755 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,372 | ₩116,888 | ₩115,372 | ₩116,405 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,466 | ₩116,539 | ₩114,554 | ₩115,935 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,575 | ₩115,828 | ₩112,717 | ₩114,742 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,736 | ₩115,868 | ₩113,052 | ₩113,656 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,476 | ₩115,627 | ₩111,751 | ₩113,079 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩108,023 | ₩110,866 | ₩107,420 | ₩110,249 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩108,077 | ₩109,297 | ₩107,031 | ₩109,297 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩110,062 | ₩110,062 | ₩106,642 | ₩107,219 | -2.58% | 75.4만 |
|---|