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 | ₩184,997 | ₩186,298 | ₩182,315 | ₩182,730 | -1.23% | 44.5만 |
| 2026.10.08 | ₩182,529 | ₩186,472 | ₩182,529 | ₩185,225 | +1.48% | 35.7만 |
| 2026.10.07 | ₩184,219 | ₩185,976 | ₩181,684 | ₩184,219 | 0.00% | 41.7만 |
| 2026.10.06 | ₩188,752 | ₩189,329 | ₩183,884 | ₩185,748 | -1.59% | 65.4만 |
| 2026.10.05 | ₩185,037 | ₩188,725 | ₩183,173 | ₩187,558 | +1.36% | 62.6만 |
| 2026.10.02 | ₩179,592 | ₩186,620 | ₩176,762 | ₩184,903 | +2.96% | 50.3만 |
| 2026.10.01 | ₩175,797 | ₩180,531 | ₩175,797 | ₩178,989 | +1.82% | 39.5만 |
| 2026.09.30 | ₩177,460 | ₩177,460 | ₩174,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,025 |
| -0.81% |
| 46.1만 |
| 2026.09.29 | ₩175,448 | ₩177,486 | ₩174,523 | ₩176,950 | +0.86% | 50.6만 |
|---|
| 2026.09.28 | ₩173,383 | ₩177,634 | ₩171,156 | ₩176,481 | +1.79% | 50.1만 |
|---|
| 2026.09.25 | ₩173,517 | ₩175,689 | ₩171,210 | ₩172,846 | -0.39% | 54.5만 |
|---|
| 2026.09.24 | ₩174,080 | ₩177,379 | ₩173,637 | ₩174,764 | +0.39% | 41.2만 |
|---|
| 2026.09.23 | ₩178,010 | ₩179,807 | ₩174,241 | ₩174,402 | -2.03% | 75.9만 |
|---|
| 2026.09.22 | ₩181,617 | ₩183,361 | ₩177,232 | ₩177,661 | -2.18% | 54.1만 |
|---|
| 2026.09.21 | ₩185,466 | ₩185,466 | ₩181,389 | ₩181,899 | -1.92% | 41.8만 |
|---|
| 2026.09.18 | ₩184,876 | ₩185,614 | ₩183,683 | ₩185,547 | +0.36% | 58.5만 |
|---|
| 2026.09.17 | ₩185,024 | ₩187,424 | ₩181,966 | ₩185,600 | +0.31% | 35.1만 |
|---|
| 2026.09.16 | ₩184,796 | ₩186,821 | ₩181,564 | ₩183,656 | -0.62% | 38.5만 |
|---|
| 2026.09.15 | ₩186,217 | ₩188,873 | ₩185,453 | ₩186,365 | +0.08% | 42.3만 |
|---|
| 2026.09.14 | ₩185,252 | ₩186,284 | ₩181,349 | ₩185,734 | +0.26% | 43.3만 |
|---|
| 2026.09.11 | ₩187,223 | ₩188,041 | ₩184,970 | ₩186,982 | -0.13% | 42만 |
|---|
| 2026.09.10 | ₩185,091 | ₩187,250 | ₩184,460 | ₩185,869 | +0.42% | 29.7만 |
|---|
| 2026.09.09 | ₩186,378 | ₩187,210 | ₩184,702 | ₩185,842 | -0.29% | 37.4만 |
|---|
| 2026.09.08 | ₩189,543 | ₩189,543 | ₩185,064 | ₩185,077 | -2.36% | 45.5만 |
|---|
| 2026.09.04 | ₩191,220 | ₩191,957 | ₩186,767 | ₩188,792 | -1.27% | 41.8만 |
|---|
| 2026.09.03 | ₩190,737 | ₩192,547 | ₩190,281 | ₩192,145 | +0.74% | 33.2만 |
|---|
| 2026.09.02 | ₩188,149 | ₩190,884 | ₩186,861 | ₩189,932 | +0.95% | 30.2만 |
|---|
| 2026.09.01 | ₩189,972 | ₩192,454 | ₩186,392 | ₩189,034 | -0.49% | 37.2만 |
|---|
| 2026.08.31 | ₩187,572 | ₩190,576 | ₩185,292 | ₩190,254 | +1.43% | 41.4만 |
|---|
| 2026.08.28 | ₩188,457 | ₩188,913 | ₩185,681 | ₩186,499 | -1.04% | 34.9만 |
|---|
| 2026.08.27 | ₩186,579 | ₩189,128 | ₩185,855 | ₩187,572 | +0.53% | 30.3만 |
|---|
| 2026.08.26 | ₩183,441 | ₩187,532 | ₩181,711 | ₩186,445 | +1.64% | 34.6만 |
|---|
| 2026.08.25 | ₩186,231 | ₩187,089 | ₩182,328 | ₩184,595 | -0.88% | 36.9만 |
|---|
| 2026.08.24 | ₩187,666 | ₩187,853 | ₩184,286 | ₩186,043 | -0.86% | 23.1만 |
|---|
| 2026.08.21 | ₩188,846 | ₩190,040 | ₩187,223 | ₩187,666 | -0.62% | 26.7만 |
|---|
| 2026.08.20 | ₩186,432 | ₩188,993 | ₩185,480 | ₩186,714 | +0.15% | 40.8만 |
|---|
| 2026.08.19 | ₩188,014 | ₩190,482 | ₩185,641 | ₩185,976 | -1.08% | 42.1만 |
|---|
| 2026.08.18 | ₩189,020 | ₩189,436 | ₩186,620 | ₩187,411 | -0.85% | 40.3만 |
|---|
| 2026.08.17 | ₩185,976 | ₩189,677 | ₩184,823 | ₩189,275 | +1.77% | 40.8만 |
|---|
| 2026.08.14 | ₩184,179 | ₩186,539 | ₩178,077 | ₩185,909 | +0.94% | 25.4만 |
|---|
| 2026.08.13 | ₩182,221 | ₩185,091 | ₩181,792 | ₩184,474 | +1.24% | 56만 |
|---|
| 2026.08.12 | ₩178,734 | ₩183,696 | ₩178,358 | ₩182,301 | +2.00% | 49만 |
|---|
| 2026.08.11 | ₩181,510 | ₩181,510 | ₩176,373 | ₩177,902 | -1.99% | 36.9만 |
|---|
| 2026.08.10 | ₩178,170 | ₩178,854 | ₩175,837 | ₩177,688 | -0.27% | 65.3만 |
|---|
| 2026.08.07 | ₩178,010 | ₩180,558 | ₩174,643 | ₩176,078 | -1.08% | 70.4만 |
|---|
| 2026.08.06 | ₩176,025 | ₩179,753 | ₩175,984 | ₩178,278 | +1.28% | 77.7만 |
|---|
| 2026.08.05 | ₩180,222 | ₩180,491 | ₩174,952 | ₩175,823 | -2.44% | 60.2만 |
|---|
| 2026.08.04 | ₩175,998 | ₩178,519 | ₩174,616 | ₩177,594 | +0.91% | 47.8만 |
|---|
| 2026.08.03 | ₩173,235 | ₩177,755 | ₩172,886 | ₩175,059 | +1.05% | 63.3만 |
|---|
| 2026.07.31 | ₩181,027 | ₩181,027 | ₩175,569 | ₩175,877 | -2.84% | 67.5만 |
|---|
| 2026.07.30 | ₩178,774 | ₩178,774 | ₩173,289 | ₩177,486 | -0.72% | 63.6만 |
|---|
| 2026.07.29 | ₩187,371 | ₩191,448 | ₩174,885 | ₩175,783 | -6.18% | 110.5만 |
|---|
| 2026.07.28 | ₩193,433 | ₩197,309 | ₩190,013 | ₩194,988 | +0.80% | 83.7만 |
|---|
| 2026.07.27 | ₩198,770 | ₩199,562 | ₩192,293 | ₩194,573 | -2.11% | 49.5만 |
|---|
| 2026.07.24 | ₩199,964 | ₩201,439 | ₩198,985 | ₩199,360 | -0.30% | 31.3만 |
|---|
| 2026.07.23 | ₩201,868 | ₩203,210 | ₩198,918 | ₩199,964 | -0.94% | 41.6만 |
|---|
| 2026.07.22 | ₩201,466 | ₩202,070 | ₩198,837 | ₩200,112 | -0.67% | 36.6만 |
|---|
| 2026.07.21 | ₩195,364 | ₩200,286 | ₩194,573 | ₩199,428 | +2.08% | 49.5만 |
|---|
| 2026.07.20 | ₩195,364 | ₩196,464 | ₩193,406 | ₩193,835 | -0.78% | 46.2만 |
|---|
| 2026.07.17 | ₩190,992 | ₩193,339 | ₩189,034 | ₩193,339 | +1.23% | 135.1만 |
|---|
| 2026.07.16 | ₩190,093 | ₩193,191 | ₩188,712 | ₩192,266 | +1.14% | 55.9만 |
|---|
| 2026.07.15 | ₩193,822 | ₩194,452 | ₩187,505 | ₩190,294 | -1.82% | 64.3만 |
|---|
| 2026.07.14 | ₩193,687 | ₩194,814 | ₩191,287 | ₩194,519 | +0.43% | 59.4만 |
|---|
| 2026.07.13 | ₩191,072 | ₩194,465 | ₩190,509 | ₩191,461 | +0.20% | 40.3만 |
|---|
| 2026.07.10 | ₩191,837 | ₩194,009 | ₩190,335 | ₩192,789 | +0.50% | 51.1만 |
|---|
| 2026.07.09 | ₩189,838 | ₩192,775 | ₩189,369 | ₩191,287 | +0.76% | 67.4만 |
|---|
| 2026.07.08 | ₩182,355 | ₩197,456 | ₩182,355 | ₩189,785 | +4.07% | 94.5만 |
|---|
| 2026.07.07 | ₩177,165 | ₩180,303 | ₩176,239 | ₩179,592 | +1.37% | 68만 |
|---|
| 2026.07.06 | ₩174,348 | ₩178,694 | ₩174,348 | ₩178,331 | +2.28% | 75.3만 |
|---|
| 2026.07.02 | ₩176,910 | ₩177,929 | ₩172,444 | ₩174,134 | -1.57% | 74.8만 |
|---|
| 2026.07.01 | ₩181,832 | ₩182,945 | ₩175,086 | ₩175,649 | -3.40% | 66.9만 |
|---|
| 2026.06.30 | ₩184,246 | ₩186,794 | ₩180,035 | ₩182,355 | -1.03% | 69.5만 |
|---|
| 2026.06.29 | ₩182,529 | ₩184,420 | ₩180,638 | ₩184,313 | +0.98% | 55.9만 |
|---|
| 2026.06.26 | ₩184,916 | ₩185,238 | ₩181,590 | ₩183,441 | -0.80% | 75.7만 |
|---|
| 2026.06.25 | ₩184,916 | ₩187,505 | ₩184,299 | ₩185,815 | +0.49% | 47.5만 |
|---|
| 2026.06.24 | ₩184,514 | ₩185,922 | ₩181,872 | ₩183,911 | -0.33% | 55.9만 |
|---|
| 2026.06.23 | ₩187,974 | ₩189,221 | ₩184,219 | ₩185,386 | -1.38% | 45.4만 |
|---|
| 2026.06.22 | ₩187,894 | ₩191,783 | ₩187,733 | ₩189,530 | +0.87% | 62.2만 |
|---|
| 2026.06.18 | ₩187,089 | ₩188,859 | ₩185,815 | ₩188,618 | +0.82% | 108만 |
|---|
| 2026.06.17 | ₩189,986 | ₩191,823 | ₩187,961 | ₩188,055 | -1.02% | 47.4만 |
|---|
| 2026.06.16 | ₩190,589 | ₩195,954 | ₩189,409 | ₩189,838 | -0.39% | 43.6만 |
|---|
| 2026.06.15 | ₩191,863 | ₩192,802 | ₩189,074 | ₩190,442 | -0.74% | 45.6만 |
|---|
| 2026.06.12 | ₩188,846 | ₩193,218 | ₩188,846 | ₩192,346 | +1.85% | 43.7만 |
|---|
| 2026.06.11 | ₩188,511 | ₩189,825 | ₩184,983 | ₩188,189 | -0.17% | 107만 |
|---|
| 2026.06.10 | ₩191,287 | ₩191,823 | ₩186,794 | ₩187,169 | -2.15% | 90만 |
|---|
| 2026.06.09 | ₩190,683 | ₩194,546 | ₩189,637 | ₩191,863 | +0.62% | 67.9만 |
|---|
| 2026.06.08 | ₩190,013 | ₩193,433 | ₩188,672 | ₩189,946 | -0.04% | 34.7만 |
|---|
| 2026.06.05 | ₩191,595 | ₩192,722 | ₩188,819 | ₩189,168 | -1.27% | 39.9만 |
|---|
| 2026.06.04 | ₩193,352 | ₩194,358 | ₩189,865 | ₩191,421 | -1.00% | 53.8만 |
|---|
| 2026.06.03 | ₩192,226 | ₩195,270 | ₩192,226 | ₩194,197 | +1.03% | 47.3만 |
|---|
| 2026.06.02 | ₩191,850 | ₩194,921 | ₩190,965 | ₩192,293 | +0.23% | 47.2만 |
|---|
| 2026.06.01 | ₩188,256 | ₩192,212 | ₩188,229 | ₩190,750 | +1.33% | 44.8만 |
|---|
| 2026.05.29 | ₩188,068 | ₩191,394 | ₩187,921 | ₩188,551 | +0.26% | 44.3만 |
|---|
| 2026.05.28 | ₩192,547 | ₩192,547 | ₩188,175 | ₩188,377 | -2.17% | 60.6만 |
|---|
| 2026.05.27 | ₩192,950 | ₩194,398 | ₩188,859 | ₩192,226 | -0.38% | 56.4만 |
|---|
| 2026.05.26 | ₩192,883 | ₩194,573 | ₩190,066 | ₩193,594 | +0.37% | 45.7만 |
|---|
| 2026.05.22 | ₩194,801 | ₩195,136 | ₩190,107 | ₩192,239 | -1.31% | 44.3만 |
|---|
| 2026.05.21 | ₩199,347 | ₩200,138 | ₩194,117 | ₩195,297 | -2.03% | 64.3만 |
|---|
| 2026.05.20 | ₩197,322 | ₩200,769 | ₩197,322 | ₩199,414 | +1.06% | 66.8만 |
|---|
| 2026.05.19 | ₩196,128 | ₩198,368 | ₩192,708 | ₩196,638 | +0.26% | 62.2만 |
|---|
| 2026.05.18 | ₩193,339 | ₩198,194 | ₩193,339 | ₩196,678 | +1.73% | 49.3만 |
|---|
| 2026.05.15 | ₩197,161 | ₩199,937 | ₩194,479 | ₩195,404 | -0.89% | 54.4만 |
|---|
| 2026.05.14 | ₩196,866 | ₩199,052 | ₩195,619 | ₩197,644 | +0.40% | 69.3만 |
|---|
| 2026.05.13 | ₩191,998 | ₩196,960 | ₩190,455 | ₩196,745 | +2.47% | 76.9만 |
|---|
| 2026.05.12 | ₩196,343 | ₩196,343 | ₩188,430 | ₩191,877 | -2.27% | 50만 |
|---|
| 2026.05.11 | ₩191,367 | ₩197,885 | ₩189,879 | ₩195,927 | +2.38% | 85.4만 |
|---|
| 2026.05.08 | ₩191,528 | ₩192,547 | ₩190,187 | ₩190,764 | -0.40% | 46만 |
|---|
| 2026.05.07 | ₩190,281 | ₩193,003 | ₩187,947 | ₩190,737 | +0.24% | 77.5만 |
|---|
| 2026.05.06 | ₩191,139 | ₩193,768 | ₩189,691 | ₩191,180 | +0.02% | 62.6만 |
|---|
| 2026.05.05 | ₩194,264 | ₩195,672 | ₩191,139 | ₩192,279 | -1.02% | 50만 |
|---|
| 2026.05.04 | ₩196,490 | ₩196,490 | ₩193,312 | ₩193,768 | -1.39% | 66.4만 |
|---|
| 2026.05.01 | ₩201,372 | ₩201,372 | ₩194,760 | ₩197,443 | -1.95% | 83.5만 |
|---|
| 2026.04.30 | ₩211,484 | ₩211,484 | ₩196,262 | ₩201,895 | -4.53% | 105.1만 |
|---|
| 2026.04.29 | ₩203,303 | ₩207,917 | ₩201,479 | ₩204,645 | +0.66% | 108.9만 |
|---|
| 2026.04.28 | ₩204,846 | ₩205,288 | ₩202,271 | ₩202,432 | -1.18% | 68.8만 |
|---|
| 2026.04.27 | ₩202,606 | ₩205,221 | ₩201,600 | ₩204,363 | +0.87% | 56.2만 |
|---|
| 2026.04.24 | ₩203,089 | ₩203,880 | ₩200,849 | ₩201,976 | -0.55% | 79.9만 |
|---|
| 2026.04.23 | ₩200,219 | ₩204,336 | ₩198,489 | ₩202,311 | +1.04% | 57.6만 |
|---|
| 2026.04.22 | ₩193,942 | ₩198,878 | ₩192,789 | ₩198,864 | +2.54% | 77.1만 |
|---|
| 2026.04.21 | ₩197,791 | ₩197,791 | ₩190,107 | ₩192,735 | -2.56% | 49만 |
|---|
| 2026.04.20 | ₩189,892 | ₩192,883 | ₩188,202 | ₩191,595 | +0.90% | 57.6만 |
|---|
| 2026.04.17 | ₩192,051 | ₩194,170 | ₩187,773 | ₩190,563 | -0.78% | 129.2만 |
|---|
| 2026.04.16 | ₩191,099 | ₩193,982 | ₩191,099 | ₩192,427 | +0.69% | 53.2만 |
|---|
| 2026.04.15 | ₩191,247 | ₩193,138 | ₩190,120 | ₩191,099 | -0.08% | 85.9만 |
|---|
| 2026.04.14 | ₩190,080 | ₩191,984 | ₩189,034 | ₩191,287 | +0.64% | 53.5만 |
|---|
| 2026.04.13 | ₩188,175 | ₩190,375 | ₩186,553 | ₩190,308 | +1.13% | 45.1만 |
|---|
| 2026.04.10 | ₩189,409 | ₩189,664 | ₩187,545 | ₩188,269 | -0.60% | 45.5만 |
|---|
| 2026.04.09 | ₩190,348 | ₩192,172 | ₩189,248 | ₩189,892 | -0.24% | 68만 |
|---|
| 2026.04.08 | ₩188,068 | ₩190,844 | ₩185,091 | ₩188,685 | +0.33% | 114.6만 |
|---|
| 2026.04.07 | ₩183,924 | ₩189,651 | ₩182,811 | ₩188,444 | +2.46% | 73.4만 |
|---|
| 2026.04.06 | ₩181,268 | ₩184,340 | ₩179,713 | ₩184,125 | +1.58% | 50만 |
|---|
| 2026.04.02 | ₩180,155 | ₩183,455 | ₩176,762 | ₩182,288 | +1.18% | 40.7만 |
|---|
| 2026.04.01 | ₩179,820 | ₩182,154 | ₩178,935 | ₩180,813 | +0.55% | 71.4만 |
|---|
| 2026.03.31 | ₩180,772 | ₩183,709 | ₩176,548 | ₩178,211 | -1.42% | 91.8만 |
|---|
| 2026.03.30 | ₩180,826 | ₩181,979 | ₩178,761 | ₩179,954 | -0.48% | 48.8만 |
|---|
| 2026.03.27 | ₩181,228 | ₩183,361 | ₩179,458 | ₩179,874 | -0.75% | 59.7만 |
|---|
| 2026.03.26 | ₩181,215 | ₩183,937 | ₩179,753 | ₩182,596 | +0.76% | 61.4만 |
|---|
| 2026.03.25 | ₩181,765 | ₩184,688 | ₩180,611 | ₩182,234 | +0.26% | 77.9만 |
|---|
| 2026.03.24 | ₩176,253 | ₩185,024 | ₩174,871 | ₩182,864 | +3.75% | 99.9만 |
|---|
| 2026.03.23 | ₩176,870 | ₩179,619 | ₩174,657 | ₩175,367 | -0.85% | 83.6만 |
|---|
| 2026.03.20 | ₩175,756 | ₩176,816 | ₩173,316 | ₩175,046 | -0.40% | 111.7만 |
|---|
| 2026.03.19 | ₩167,133 | ₩175,381 | ₩167,052 | ₩174,536 | +4.43% | 92.9만 |
|---|
| 2026.03.18 | ₩172,256 | ₩173,101 | ₩168,568 | ₩168,836 | -1.99% | 101.1만 |
|---|
| 2026.03.17 | ₩168,420 | ₩171,800 | ₩167,361 | ₩171,679 | +1.94% | 76.6만 |
|---|
| 2026.03.16 | ₩168,984 | ₩170,352 | ₩166,194 | ₩166,717 | -1.34% | 68.4만 |
|---|
| 2026.03.13 | ₩166,959 | ₩169,104 | ₩166,449 | ₩167,575 | +0.37% | 65.6만 |
|---|
| 2026.03.12 | ₩168,233 | ₩174,818 | ₩159,394 | ₩166,583 | -0.98% | 224.6만 |
|---|
| 2026.03.11 | ₩168,192 | ₩170,888 | ₩165,725 | ₩169,413 | +0.73% | 66.2만 |
|---|
| 2026.03.10 | ₩168,541 | ₩173,436 | ₩167,817 | ₩169,735 | +0.71% | 54.5만 |
|---|
| 2026.03.09 | ₩169,292 | ₩172,028 | ₩162,090 | ₩168,729 | -0.33% | 121.5만 |
|---|
| 2026.03.06 | ₩171,532 | ₩173,155 | ₩169,131 | ₩171,129 | -0.23% | 56.6만 |
|---|
| 2026.03.05 | ₩178,452 | ₩178,801 | ₩172,927 | ₩174,724 | -2.09% | 45.6만 |
|---|
| 2026.03.04 | ₩177,433 | ₩179,243 | ₩175,971 | ₩179,069 | +0.92% | 44.8만 |
|---|
| 2026.03.03 | ₩175,461 | ₩180,638 | ₩173,704 | ₩179,485 | +2.29% | 71.2만 |
|---|
| 2026.03.02 | ₩174,134 | ₩179,069 | ₩170,486 | ₩178,331 | +2.41% | 58.5만 |
|---|
| 2026.02.27 | ₩172,216 | ₩174,804 | ₩171,425 | ₩174,080 | +1.08% | 42.7만 |
|---|
| 2026.02.26 | ₩174,898 | ₩177,580 | ₩172,739 | ₩173,892 | -0.58% | 43.4만 |
|---|
| 2026.02.25 | ₩175,703 | ₩175,703 | ₩170,553 | ₩174,509 | -0.68% | 42.2만 |
|---|
| 2026.02.24 | ₩173,409 | ₩175,837 | ₩171,733 | ₩174,751 | +0.77% | 39.9만 |
|---|
| 2026.02.23 | ₩174,107 | ₩175,354 | ₩171,545 | ₩172,283 | -1.05% | 46.8만 |
|---|
| 2026.02.20 | ₩172,578 | ₩175,703 | ₩171,250 | ₩175,609 | +1.76% | 50.9만 |
|---|
| 2026.02.19 | ₩171,679 | ₩173,383 | ₩171,076 | ₩172,108 | +0.25% | 34.6만 |
|---|
| 2026.02.18 | ₩170,365 | ₩174,616 | ₩169,896 | ₩171,398 | +0.61% | 57.5만 |
|---|
| 2026.02.17 | ₩167,522 | ₩170,043 | ₩166,395 | ₩169,896 | +1.42% | 61.7만 |
|---|
| 2026.02.13 | ₩161,218 | ₩168,595 | ₩161,218 | ₩167,549 | +3.93% | 83.2만 |
|---|
| 2026.02.12 | ₩164,772 | ₩167,173 | ₩159,032 | ₩162,788 | -1.20% | 67.5만 |
|---|
| 2026.02.11 | ₩163,042 | ₩166,301 | ₩162,640 | ₩163,995 | +0.58% | 48만 |
|---|
| 2026.02.10 | ₩161,902 | ₩162,788 | ₩159,998 | ₩161,259 | -0.40% | 45.2만 |
|---|
| 2026.02.09 | ₩163,418 | ₩164,974 | ₩161,192 | ₩161,554 | -1.14% | 72.8만 |
|---|
| 2026.02.06 | ₩160,494 | ₩165,148 | ₩159,743 | ₩164,129 | +2.26% | 64.7만 |
|---|
| 2026.02.05 | ₩161,594 | ₩162,774 | ₩159,073 | ₩159,260 | -1.44% | 79.1만 |
|---|
| 2026.02.04 | ₩162,238 | ₩164,692 | ₩161,151 | ₩162,962 | +0.45% | 84.4만 |
|---|
| 2026.02.03 | ₩160,870 | ₩164,035 | ₩160,467 | ₩161,849 | +0.61% | 77.1만 |
|---|
| 2026.02.02 | ₩157,584 | ₩160,776 | ₩155,827 | ₩160,159 | +1.63% | 89.5만 |
|---|
| 2026.01.30 | ₩160,481 | ₩162,841 | ₩156,994 | ₩157,799 | -1.67% | 147.7만 |
|---|
| 2026.01.29 | ₩164,129 | ₩165,631 | ₩154,231 | ₩163,847 | -0.17% | 205만 |
|---|
| 2026.01.28 | ₩171,585 | ₩173,074 | ₩169,963 | ₩171,840 | +0.15% | 112.3만 |
|---|
| 2026.01.27 | ₩172,846 | ₩173,517 | ₩171,465 | ₩172,323 | -0.30% | 53.7만 |
|---|
| 2026.01.26 | ₩174,281 | ₩174,281 | ₩171,720 | ₩172,430 | -1.06% | 88.3만 |
|---|
| 2026.01.23 | ₩175,797 | ₩175,797 | ₩172,390 | ₩172,605 | -1.82% | 45.9만 |
|---|
| 2026.01.22 | ₩174,509 | ₩177,272 | ₩173,772 | ₩175,300 | +0.45% | 52.4만 |
|---|
| 2026.01.21 | ₩172,041 | ₩175,542 | ₩170,687 | ₩173,704 | +0.97% | 86.2만 |
|---|
| 2026.01.20 | ₩169,064 | ₩170,928 | ₩167,133 | ₩170,191 | +0.67% | 53만 |
|---|
| 2026.01.16 | ₩170,070 | ₩170,606 | ₩168,139 | ₩168,823 | -0.73% | 205.8만 |
|---|
| 2026.01.15 | ₩169,037 | ₩169,614 | ₩166,422 | ₩169,399 | +0.21% | 84.1만 |
|---|
| 2026.01.14 | ₩164,504 | ₩167,280 | ₩164,370 | ₩166,731 | +1.35% | 98.7만 |
|---|
| 2026.01.13 | ₩168,031 | ₩169,936 | ₩165,416 | ₩166,087 | -1.16% | 64.3만 |
|---|
| 2026.01.12 | ₩166,905 | ₩168,702 | ₩166,382 | ₩168,246 | +0.80% | 60.3만 |
|---|
| 2026.01.09 | ₩168,984 | ₩170,285 | ₩167,763 | ₩168,273 | -0.42% | 83.7만 |
|---|
| 2026.01.08 | ₩164,397 | ₩169,064 | ₩164,397 | ₩168,970 | +2.78% | 96.6만 |
|---|
| 2026.01.07 | ₩159,690 | ₩166,717 | ₩159,421 | ₩165,309 | +3.52% | 131.5만 |
|---|
| 2026.01.06 | ₩157,222 | ₩159,891 | ₩155,465 | ₩158,818 | +1.02% | 82.8만 |
|---|
| 2026.01.05 | ₩151,361 | ₩160,990 | ₩151,361 | ₩157,115 | +3.80% | 139.9만 |
|---|
| 2026.01.02 | ₩148,464 | ₩150,409 | ₩148,236 | ₩150,074 | +1.08% | 34.4만 |
|---|
| 2025.12.31 | ₩148,692 | ₩148,947 | ₩147,592 | ₩147,767 | -0.62% | 48.1만 |
|---|
| 2025.12.30 | ₩149,255 | ₩149,913 | ₩148,759 | ₩148,840 | -0.28% | 39만 |
|---|
| 2025.12.29 | ₩148,987 | ₩149,363 | ₩147,914 | ₩148,920 | -0.05% | 36.2만 |
|---|
| 2025.12.26 | ₩148,370 | ₩149,121 | ₩147,807 | ₩148,719 | +0.24% | 30.3만 |
|---|
| 2025.12.24 | ₩148,558 | ₩149,349 | ₩147,807 | ₩148,652 | +0.06% | 14.6만 |
|---|
| 2025.12.23 | ₩149,779 | ₩151,200 | ₩148,759 | ₩149,376 | -0.27% | 53.3만 |
|---|
| 2025.12.22 | ₩149,939 | ₩150,570 | ₩149,148 | ₩149,564 | -0.25% | 55.1만 |
|---|
| 2025.12.19 | ₩150,248 | ₩150,570 | ₩146,587 | ₩148,786 | -0.97% | 155.3만 |
|---|
| 2025.12.18 | ₩148,129 | ₩151,240 | ₩146,707 | ₩149,832 | +1.15% | 66.9만 |
|---|
| 2025.12.17 | ₩146,694 | ₩148,625 | ₩146,399 | ₩147,244 | +0.37% | 64.6만 |
|---|
| 2025.12.16 | ₩148,089 | ₩148,089 | ₩145,473 | ₩146,251 | -1.24% | 73.1만 |
|---|
| 2025.12.15 | ₩149,269 | ₩149,725 | ₩145,809 | ₩148,089 | -0.79% | 77.3만 |
|---|
| 2025.12.12 | ₩151,160 | ₩151,307 | ₩147,525 | ₩148,880 | -1.51% | 67.7만 |
|---|
| 2025.12.11 | ₩150,047 | ₩151,187 | ₩149,564 | ₩150,328 | +0.19% | 62.2만 |
|---|
| 2025.12.10 | ₩150,650 | ₩152,313 | ₩149,188 | ₩150,865 | +0.14% | 77만 |
|---|
| 2025.12.09 | ₩150,154 | ₩152,032 | ₩149,014 | ₩149,980 | -0.12% | 49.5만 |
|---|
| 2025.12.08 | ₩151,562 | ₩153,520 | ₩149,430 | ₩150,315 | -0.82% | 82.2만 |
|---|
| 2025.12.05 | ₩149,698 | ₩152,434 | ₩148,183 | ₩151,442 | +1.16% | 69.5만 |
|---|
| 2025.12.04 | ₩151,093 | ₩153,185 | ₩148,424 | ₩149,711 | -0.91% | 75.4만 |
|---|
| 2025.12.03 | ₩153,158 | ₩154,043 | ₩151,214 | ₩151,495 | -1.09% | 95.4만 |
|---|
| 2025.12.02 | ₩152,581 | ₩152,702 | ₩149,792 | ₩152,139 | -0.29% | 70.3만 |
|---|
| 2025.12.01 | ₩152,005 | ₩154,473 | ₩151,670 | ₩152,514 | +0.34% | 56.2만 |
|---|
| 2025.11.28 | ₩151,562 | ₩153,668 | ₩151,562 | ₩152,246 | +0.45% | 30.1만 |
|---|
| 2025.11.26 | ₩150,342 | ₩153,668 | ₩150,342 | ₩151,670 | +0.88% | 62.8만 |
|---|
| 2025.11.25 | ₩145,567 | ₩150,556 | ₩144,615 | ₩150,315 | +3.26% | 81.2만 |
|---|
| 2025.11.24 | ₩143,582 | ₩145,675 | ₩142,335 | ₩144,897 | +0.92% | 81.8만 |
|---|
| 2025.11.21 | ₩142,992 | ₩145,232 | ₩141,678 | ₩144,387 | +0.98% | 68.8만 |
|---|
| 2025.11.20 | ₩145,715 | ₩147,163 | ₩141,732 | ₩141,946 | -2.59% | 89.1만 |
|---|
| 2025.11.19 | ₩143,851 | ₩145,219 | ₩142,764 | ₩144,749 | +0.62% | 50.6만 |
|---|
| 2025.11.18 | ₩142,791 | ₩144,414 | ₩141,986 | ₩144,159 | +0.96% | 55.3만 |
|---|
| 2025.11.17 | ₩145,997 | ₩146,171 | ₩142,925 | ₩143,918 | -1.42% | 61만 |
|---|
| 2025.11.14 | ₩142,322 | ₩145,836 | ₩140,954 | ₩145,701 | +2.37% | 71.8만 |
|---|
| 2025.11.13 | ₩147,432 | ₩148,987 | ₩142,603 | ₩144,199 | -2.19% | 102.2만 |
|---|
| 2025.11.12 | ₩148,384 | ₩150,530 | ₩147,660 | ₩148,236 | -0.10% | 75.6만 |
|---|
| 2025.11.11 | ₩144,763 | ₩148,545 | ₩144,025 | ₩148,424 | +2.53% | 96.6만 |
|---|
| 2025.11.10 | ₩144,883 | ₩146,117 | ₩143,931 | ₩144,789 | -0.06% | 65.4만 |
|---|
| 2025.11.07 | ₩142,040 | ₩145,487 | ₩141,799 | ₩144,374 | +1.64% | 72.1만 |
|---|
| 2025.11.06 | ₩141,356 | ₩145,822 | ₩141,356 | ₩142,523 | +0.83% | 87.2만 |
|---|
| 2025.11.05 | ₩142,295 | ₩143,851 | ₩141,235 | ₩142,496 | +0.14% | 79.6만 |
|---|
| 2025.11.04 | ₩138,513 | ₩140,163 | ₩137,655 | ₩140,082 | +1.13% | 72.5만 |
|---|
| 2025.11.03 | ₩138,540 | ₩140,069 | ₩136,327 | ₩139,948 | +1.02% | 84.2만 |
|---|
| 2025.10.31 | ₩139,613 | ₩141,061 | ₩136,810 | ₩138,781 | -0.60% | 219.4만 |
|---|
| 2025.10.30 | ₩135,174 | ₩144,159 | ₩134,516 | ₩139,921 | +3.51% | 161.8만 |
|---|
| 2025.10.29 | ₩129,031 | ₩139,385 | ₩124,726 | ₩135,442 | +4.97% | 252.8만 |
|---|
| 2025.10.28 | ₩119,348 | ₩121,521 | ₩117,953 | ₩118,879 | -0.39% | 165.2만 |
|---|
| 2025.10.27 | ₩117,873 | ₩119,576 | ₩117,511 | ₩118,973 | +0.93% | 80.6만 |
|---|
| 2025.10.24 | ₩115,633 | ₩117,001 | ₩114,895 | ₩116,505 | +0.75% | 77.7만 |
|---|
| 2025.10.23 | ₩115,110 | ₩115,982 | ₩114,131 | ₩115,150 | +0.03% | 63.9만 |
|---|
| 2025.10.22 | ₩117,028 | ₩117,685 | ₩114,547 | ₩114,761 | -1.94% | 60.7만 |
|---|
| 2025.10.21 | ₩115,378 | ₩116,894 | ₩115,378 | ₩116,411 | +0.90% | 98.9만 |
|---|
| 2025.10.20 | ₩115,472 | ₩116,545 | ₩114,560 | ₩115,942 | +0.41% | 54.7만 |
|---|
| 2025.10.17 | ₩113,581 | ₩115,834 | ₩112,723 | ₩114,748 | +1.03% | 219.8만 |
|---|
| 2025.10.16 | ₩113,742 | ₩115,874 | ₩113,058 | ₩113,662 | -0.07% | 112.8만 |
|---|
| 2025.10.15 | ₩112,481 | ₩115,633 | ₩111,757 | ₩113,085 | +0.54% | 100.7만 |
|---|
| 2025.10.14 | ₩108,029 | ₩110,872 | ₩107,425 | ₩110,255 | +2.06% | 79.3만 |
|---|
| 2025.10.13 | ₩108,082 | ₩109,303 | ₩107,036 | ₩109,303 | +1.13% | 67.4만 |
|---|
| 2025.10.10 | ₩110,067 | ₩110,067 | ₩106,647 | ₩107,224 | -2.58% | 75.4만 |
|---|