시장 데이터를 불러오는 중
전체 종목
Korea Fund, Inc. (The) New Common Stock 과거 주가
Korea Fund, Inc. (The) New Common Stock · KF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Fund, Inc. (The) New Common Stock · KF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,661 | ₩85,661 | ₩83,911 | ₩85,194 | -0.55% | 1.5만 |
| 2026.10.08 | ₩86,236 | ₩86,744 | ₩83,443 | ₩84,058 | -2.53% | 1.8만 |
| 2026.10.07 | ₩86,610 | ₩89,176 | ₩86,463 | ₩88,227 | +1.87% | 1.9만 |
| 2026.10.06 | ₩90,887 | ₩91,461 | ₩88,722 | ₩88,722 | -2.38% | 1.6만 |
| 2026.10.05 | ₩93,399 | ₩93,412 | ₩91,862 | ₩91,862 | -1.65% | 1.3만 |
| 2026.10.02 | ₩92,063 | ₩92,771 | ₩91,541 | ₩91,969 | -0.10% | 8.2천 |
| 2026.10.01 | ₩88,120 | ₩89,590 | ₩87,679 | ₩89,082 | +1.09% | 1.8만 |
| 2026.09.30 | ₩89,256 | ₩89,256 | ₩87,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,746 |
| -1.69% |
| 6.6천 |
| 2026.09.29 | ₩88,481 | ₩89,657 | ₩87,425 | ₩88,962 | +0.54% | 2.4만 |
|---|
| 2026.09.28 | ₩88,815 | ₩88,935 | ₩86,570 | ₩87,960 | -0.96% | 2.9만 |
|---|
| 2026.09.25 | ₩89,737 | ₩89,978 | ₩87,506 | ₩89,684 | -0.06% | 2.7만 |
|---|
| 2026.09.24 | ₩89,363 | ₩89,670 | ₩87,412 | ₩87,786 | -1.76% | 2.3만 |
|---|
| 2026.09.23 | ₩90,258 | ₩90,258 | ₩88,307 | ₩88,575 | -1.87% | 2.5만 |
|---|
| 2026.09.22 | ₩88,882 | ₩92,183 | ₩88,882 | ₩91,434 | +2.87% | 3.8만 |
|---|
| 2026.09.21 | ₩89,537 | ₩90,512 | ₩89,016 | ₩89,978 | +0.49% | 2만 |
|---|
| 2026.09.18 | ₩86,383 | ₩87,906 | ₩85,327 | ₩86,797 | +0.48% | 3.4만 |
|---|
| 2026.09.17 | ₩86,931 | ₩88,027 | ₩86,690 | ₩87,318 | +0.45% | 3만 |
|---|
| 2026.09.16 | ₩86,797 | ₩86,797 | ₩82,467 | ₩84,151 | -3.05% | 3.1만 |
|---|
| 2026.09.15 | ₩85,554 | ₩87,439 | ₩83,617 | ₩83,617 | -2.26% | 3.2만 |
|---|
| 2026.09.14 | ₩86,597 | ₩86,597 | ₩83,710 | ₩85,140 | -1.68% | 3.6만 |
|---|
| 2026.09.11 | ₩90,272 | ₩91,421 | ₩89,964 | ₩90,846 | +0.64% | 1.8만 |
|---|
| 2026.09.10 | ₩89,417 | ₩90,192 | ₩87,399 | ₩87,813 | -1.79% | 1.7만 |
|---|
| 2026.09.09 | ₩90,726 | ₩92,691 | ₩90,205 | ₩91,261 | +0.59% | 2.1만 |
|---|
| 2026.09.08 | ₩90,766 | ₩92,731 | ₩89,978 | ₩89,978 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩87,051 | ₩89,964 | ₩87,051 | ₩89,777 | +3.13% | 4.1만 |
|---|
| 2026.09.03 | ₩86,624 | ₩87,612 | ₩84,285 | ₩86,410 | -0.25% | 3.7만 |
|---|
| 2026.09.02 | ₩84,472 | ₩86,396 | ₩84,472 | ₩86,370 | +2.25% | 1.8만 |
|---|
| 2026.09.01 | ₩85,595 | ₩85,595 | ₩83,603 | ₩84,699 | -1.05% | 2.6만 |
|---|
| 2026.08.31 | ₩85,688 | ₩87,759 | ₩85,621 | ₩86,102 | +0.48% | 2.3만 |
|---|
| 2026.08.28 | ₩87,519 | ₩88,294 | ₩85,367 | ₩85,835 | -1.92% | 2.4만 |
|---|
| 2026.08.27 | ₩86,610 | ₩88,267 | ₩85,514 | ₩86,690 | +0.09% | 5.1만 |
|---|
| 2026.08.26 | ₩86,289 | ₩87,465 | ₩84,819 | ₩85,167 | -1.30% | 2.6만 |
|---|
| 2026.08.25 | ₩86,129 | ₩87,051 | ₩83,897 | ₩86,076 | -0.06% | 4.6만 |
|---|
| 2026.08.24 | ₩84,338 | ₩84,432 | ₩82,200 | ₩83,376 | -1.14% | 4.4만 |
|---|
| 2026.08.21 | ₩87,318 | ₩87,332 | ₩84,819 | ₩85,648 | -1.91% | 2만 |
|---|
| 2026.08.20 | ₩84,552 | ₩86,102 | ₩84,258 | ₩85,381 | +0.98% | 2.8만 |
|---|
| 2026.08.19 | ₩84,459 | ₩84,980 | ₩82,387 | ₩83,523 | -1.11% | 3.4만 |
|---|
| 2026.08.18 | ₩84,993 | ₩84,993 | ₩80,864 | ₩81,519 | -4.09% | 3.5만 |
|---|
| 2026.08.17 | ₩88,040 | ₩90,686 | ₩87,880 | ₩88,802 | +0.87% | 2.1만 |
|---|
| 2026.08.14 | ₩86,677 | ₩88,134 | ₩85,608 | ₩85,755 | -1.06% | 1.3만 |
|---|
| 2026.08.13 | ₩84,579 | ₩86,650 | ₩84,111 | ₩85,327 | +0.88% | 3.7만 |
|---|
| 2026.08.12 | ₩84,098 | ₩84,753 | ₩83,416 | ₩83,951 | -0.17% | 2.4만 |
|---|
| 2026.08.11 | ₩79,300 | ₩81,171 | ₩79,300 | ₩80,196 | +1.13% | 1.4만 |
|---|
| 2026.08.10 | ₩77,844 | ₩78,859 | ₩77,443 | ₩78,044 | +0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩79,888 | ₩80,209 | ₩77,282 | ₩79,126 | -0.95% | 3.1만 |
|---|
| 2026.08.06 | ₩77,603 | ₩80,075 | ₩77,603 | ₩78,525 | +1.19% | 2.8만 |
|---|
| 2026.08.05 | ₩81,505 | ₩82,975 | ₩80,222 | ₩80,810 | -0.85% | 2.1만 |
|---|
| 2026.08.04 | ₩78,378 | ₩82,401 | ₩78,378 | ₩81,144 | +3.53% | 3.6만 |
|---|
| 2026.08.03 | ₩73,500 | ₩76,360 | ₩72,899 | ₩75,852 | +3.20% | 2.9만 |
|---|
| 2026.07.31 | ₩78,565 | ₩78,565 | ₩74,155 | ₩74,222 | -5.53% | 2.2만 |
|---|
| 2026.07.30 | ₩70,894 | ₩76,160 | ₩70,894 | ₩76,093 | +7.33% | 3.5만 |
|---|
| 2026.07.29 | ₩71,041 | ₩71,830 | ₩67,420 | ₩69,331 | -2.41% | 10만 |
|---|
| 2026.07.28 | ₩72,164 | ₩73,500 | ₩72,151 | ₩72,498 | +0.46% | 3만 |
|---|
| 2026.07.27 | ₩80,850 | ₩80,850 | ₩75,558 | ₩76,774 | -5.04% | 1.5만 |
|---|
| 2026.07.24 | ₩82,588 | ₩82,855 | ₩78,899 | ₩79,434 | -3.82% | 2.8만 |
|---|
| 2026.07.23 | ₩82,507 | ₩86,196 | ₩82,454 | ₩83,657 | +1.39% | 4.6만 |
|---|
| 2026.07.22 | ₩83,483 | ₩84,753 | ₩83,269 | ₩83,269 | -0.26% | 6.1천 |
|---|
| 2026.07.21 | ₩84,298 | ₩86,196 | ₩84,218 | ₩85,167 | +1.03% | 1.2만 |
|---|
| 2026.07.20 | ₩82,842 | ₩82,855 | ₩81,358 | ₩81,532 | -1.58% | 8천 |
|---|
| 2026.07.17 | ₩75,933 | ₩81,679 | ₩74,997 | ₩80,837 | +6.46% | 2.5만 |
|---|
| 2026.07.16 | ₩81,225 | ₩81,839 | ₩79,714 | ₩79,861 | -1.68% | 1.8만 |
|---|
| 2026.07.15 | ₩87,385 | ₩87,385 | ₩82,588 | ₩84,071 | -3.79% | 1.6만 |
|---|
| 2026.07.14 | ₩86,543 | ₩89,390 | ₩86,263 | ₩86,931 | +0.45% | 4.2만 |
|---|
| 2026.07.13 | ₩85,742 | ₩86,276 | ₩84,205 | ₩84,525 | -1.42% | 1.3만 |
|---|
| 2026.07.10 | ₩91,782 | ₩92,129 | ₩90,499 | ₩90,900 | -0.96% | 2.4만 |
|---|
| 2026.07.09 | ₩91,555 | ₩93,172 | ₩91,261 | ₩92,036 | +0.53% | 1.1만 |
|---|
| 2026.07.08 | ₩89,056 | ₩92,250 | ₩88,695 | ₩91,394 | +2.63% | 1.1만 |
|---|
| 2026.07.07 | ₩92,731 | ₩93,492 | ₩89,844 | ₩90,873 | -2.00% | 1.9만 |
|---|
| 2026.07.06 | ₩94,815 | ₩96,740 | ₩93,893 | ₩95,711 | +0.94% | 2.3만 |
|---|
| 2026.07.02 | ₩93,960 | ₩95,778 | ₩89,537 | ₩91,528 | -2.59% | 2.1만 |
|---|
| 2026.07.01 | ₩97,461 | ₩97,461 | ₩93,813 | ₩93,813 | -3.74% | 1.6만 |
|---|
| 2026.06.30 | ₩97,555 | ₩100,963 | ₩97,555 | ₩100,508 | +3.03% | 1.5만 |
|---|
| 2026.06.29 | ₩96,499 | ₩97,301 | ₩94,588 | ₩97,301 | +0.83% | 2.3만 |
|---|
| 2026.06.26 | ₩95,550 | ₩98,691 | ₩94,254 | ₩96,887 | +1.40% | 1.8만 |
|---|
| 2026.06.25 | ₩103,248 | ₩103,248 | ₩97,582 | ₩100,188 | -2.96% | 2만 |
|---|
| 2026.06.24 | ₩96,312 | ₩99,386 | ₩94,909 | ₩96,032 | -0.29% | 2.7만 |
|---|
| 2026.06.23 | ₩93,546 | ₩97,208 | ₩89,537 | ₩94,374 | +0.89% | 3.9만 |
|---|
| 2026.06.22 | ₩107,564 | ₩109,502 | ₩105,627 | ₩106,589 | -0.91% | 2.1만 |
|---|
| 2026.06.18 | ₩103,849 | ₩107,270 | ₩103,782 | ₩106,976 | +3.01% | 2만 |
|---|
| 2026.06.17 | ₩101,177 | ₩103,101 | ₩99,747 | ₩100,161 | -1.00% | 3.7만 |
|---|
| 2026.06.16 | ₩102,767 | ₩103,849 | ₩98,290 | ₩100,174 | -2.52% | 8.8천 |
|---|
| 2026.06.15 | ₩101,564 | ₩104,237 | ₩100,415 | ₩103,622 | +2.03% | 2.4만 |
|---|
| 2026.06.12 | ₩96,352 | ₩98,156 | ₩95,978 | ₩97,314 | +1.00% | 3.1만 |
|---|
| 2026.06.11 | ₩91,140 | ₩98,223 | ₩90,900 | ₩97,435 | +6.91% | 2.2만 |
|---|
| 2026.06.10 | ₩91,207 | ₩93,680 | ₩88,120 | ₩88,374 | -3.11% | 1.3만 |
|---|
| 2026.06.09 | ₩96,486 | ₩97,555 | ₩87,866 | ₩91,221 | -5.46% | 2.4만 |
|---|
| 2026.06.08 | ₩91,822 | ₩93,145 | ₩91,007 | ₩91,875 | +0.06% | 2.8만 |
|---|
| 2026.06.05 | ₩92,169 | ₩93,319 | ₩87,572 | ₩87,572 | -4.99% | 4.2만 |
|---|
| 2026.06.04 | ₩99,212 | ₩100,201 | ₩94,588 | ₩99,546 | +0.34% | 2.9만 |
|---|
| 2026.06.03 | ₩103,021 | ₩105,400 | ₩102,259 | ₩103,101 | +0.08% | 1.9만 |
|---|
| 2026.06.02 | ₩104,223 | ₩105,266 | ₩102,500 | ₩104,437 | +0.21% | 4.3만 |
|---|
| 2026.06.01 | ₩101,564 | ₩105,319 | ₩101,564 | ₩105,039 | +3.42% | 1.9만 |
|---|
| 2026.05.29 | ₩101,096 | ₩101,364 | ₩99,359 | ₩99,827 | -1.26% | 1.8만 |
|---|
| 2026.05.28 | ₩94,642 | ₩100,214 | ₩94,642 | ₩100,094 | +5.76% | 1.9만 |
|---|
| 2026.05.27 | ₩97,635 | ₩97,635 | ₩94,856 | ₩95,858 | -1.82% | 1.3만 |
|---|
| 2026.05.26 | ₩93,907 | ₩96,980 | ₩93,412 | ₩96,513 | +2.78% | 3.1만 |
|---|
| 2026.05.22 | ₩89,924 | ₩90,165 | ₩87,065 | ₩88,281 | -1.83% | 1만 |
|---|
| 2026.05.21 | ₩87,679 | ₩90,205 | ₩87,679 | ₩89,804 | +2.42% | 1.9만 |
|---|
| 2026.05.20 | ₩84,726 | ₩88,267 | ₩84,726 | ₩87,465 | +3.23% | 5.5천 |
|---|
| 2026.05.19 | ₩83,069 | ₩86,690 | ₩81,251 | ₩84,726 | +1.99% | 1.8만 |
|---|
| 2026.05.18 | ₩89,403 | ₩89,403 | ₩85,407 | ₩86,303 | -3.47% | 1.1만 |
|---|
| 2026.05.15 | ₩90,419 | ₩90,419 | ₩87,546 | ₩87,586 | -3.13% | 1.1만 |
|---|
| 2026.05.14 | ₩92,824 | ₩94,668 | ₩92,664 | ₩94,227 | +1.51% | 1.1만 |
|---|
| 2026.05.13 | ₩91,742 | ₩92,731 | ₩90,860 | ₩92,731 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩92,116 | ₩92,263 | ₩85,875 | ₩88,361 | -4.08% | 3.6만 |
|---|
| 2026.05.11 | ₩94,882 | ₩96,299 | ₩94,789 | ₩95,724 | +0.89% | 2.8만 |
|---|
| 2026.05.08 | ₩89,924 | ₩94,455 | ₩89,924 | ₩94,455 | +5.04% | 2.9만 |
|---|
| 2026.05.07 | ₩91,394 | ₩92,116 | ₩87,345 | ₩87,345 | -4.43% | 3.4만 |
|---|
| 2026.05.06 | ₩89,537 | ₩90,873 | ₩87,947 | ₩90,766 | +1.37% | 3.3만 |
|---|
| 2026.05.05 | ₩83,710 | ₩86,837 | ₩83,202 | ₩86,423 | +3.24% | 8.4만 |
|---|
| 2026.05.04 | ₩80,503 | ₩82,775 | ₩80,182 | ₩81,813 | +1.63% | 3.7만 |
|---|
| 2026.05.01 | ₩79,126 | ₩80,463 | ₩77,336 | ₩79,634 | +0.64% | 9.8천 |
|---|
| 2026.04.30 | ₩77,215 | ₩79,434 | ₩75,986 | ₩79,407 | +2.84% | 2.6만 |
|---|
| 2026.04.29 | ₩75,639 | ₩76,574 | ₩75,358 | ₩75,772 | +0.18% | 2.6만 |
|---|
| 2026.04.28 | ₩74,797 | ₩75,171 | ₩74,169 | ₩75,131 | +0.45% | 1.7만 |
|---|
| 2026.04.27 | ₩74,583 | ₩76,026 | ₩74,583 | ₩75,518 | +1.25% | 1.1만 |
|---|
| 2026.04.24 | ₩72,979 | ₩74,970 | ₩72,979 | ₩74,115 | +1.56% | 7.6천 |
|---|
| 2026.04.23 | ₩74,436 | ₩74,436 | ₩71,362 | ₩71,870 | -3.45% | 1만 |
|---|
| 2026.04.22 | ₩73,527 | ₩75,238 | ₩72,699 | ₩74,850 | +1.80% | 8.6천 |
|---|
| 2026.04.21 | ₩72,952 | ₩73,273 | ₩70,600 | ₩70,600 | -3.22% | 1.7만 |
|---|
| 2026.04.20 | ₩72,819 | ₩72,819 | ₩70,159 | ₩72,258 | -0.77% | 2.2만 |
|---|
| 2026.04.17 | ₩73,233 | ₩74,035 | ₩72,164 | ₩73,126 | -0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩70,039 | ₩71,068 | ₩69,331 | ₩70,828 | +1.13% | 2만 |
|---|
| 2026.04.15 | ₩70,547 | ₩70,547 | ₩68,957 | ₩69,171 | -1.95% | 16.7만 |
|---|
| 2026.04.14 | ₩69,237 | ₩71,041 | ₩68,796 | ₩70,828 | +2.30% | 1.6만 |
|---|
| 2026.04.13 | ₩65,642 | ₩68,302 | ₩65,642 | ₩68,075 | +3.71% | 6천 |
|---|
| 2026.04.10 | ₩67,313 | ₩67,487 | ₩66,150 | ₩67,046 | -0.40% | 1.4만 |
|---|
| 2026.04.09 | ₩66,671 | ₩67,407 | ₩64,774 | ₩67,099 | +0.64% | 2.6만 |
|---|
| 2026.04.08 | ₩67,380 | ₩67,888 | ₩65,509 | ₩67,407 | +0.04% | 3.7만 |
|---|
| 2026.04.07 | ₩60,751 | ₩61,593 | ₩59,081 | ₩61,286 | +0.88% | 1.3만 |
|---|
| 2026.04.06 | ₩60,284 | ₩61,353 | ₩60,284 | ₩60,644 | +0.60% | 9.2천 |
|---|
| 2026.04.02 | ₩58,600 | ₩59,923 | ₩57,464 | ₩59,602 | +1.71% | 1.8만 |
|---|
| 2026.04.01 | ₩60,177 | ₩62,275 | ₩60,177 | ₩61,246 | +1.78% | 2.3만 |
|---|
| 2026.03.31 | ₩56,849 | ₩60,564 | ₩56,448 | ₩60,003 | +5.55% | 2.6만 |
|---|
| 2026.03.30 | ₩60,056 | ₩60,056 | ₩56,782 | ₩57,010 | -5.07% | 2.1만 |
|---|
| 2026.03.27 | ₩59,883 | ₩60,979 | ₩59,188 | ₩59,682 | -0.33% | 2.2만 |
|---|
| 2026.03.26 | ₩62,008 | ₩62,008 | ₩60,203 | ₩60,337 | -2.69% | 1.9만 |
|---|
| 2026.03.25 | ₩64,854 | ₩64,894 | ₩62,890 | ₩63,691 | -1.79% | 1.2만 |
|---|
| 2026.03.24 | ₩62,996 | ₩64,253 | ₩62,542 | ₩63,304 | +0.49% | 1.4만 |
|---|
| 2026.03.23 | ₩63,972 | ₩66,511 | ₩63,344 | ₩65,482 | +2.36% | 2만 |
|---|
| 2026.03.20 | ₩65,001 | ₩65,001 | ₩61,700 | ₩62,235 | -4.26% | 2.6만 |
|---|
| 2026.03.19 | ₩62,823 | ₩65,990 | ₩62,475 | ₩65,749 | +4.66% | 1.8만 |
|---|
| 2026.03.18 | ₩66,404 | ₩66,885 | ₩65,482 | ₩65,562 | -1.27% | 5만 |
|---|
| 2026.03.17 | ₩65,148 | ₩66,631 | ₩65,148 | ₩65,616 | +0.72% | 3만 |
|---|
| 2026.03.16 | ₩62,716 | ₩65,870 | ₩62,716 | ₩64,854 | +3.41% | 2.7만 |
|---|
| 2026.03.13 | ₩61,660 | ₩63,718 | ₩60,377 | ₩60,644 | -1.65% | 2.6만 |
|---|
| 2026.03.12 | ₩64,239 | ₩64,239 | ₩60,992 | ₩60,992 | -5.06% | 2.9만 |
|---|
| 2026.03.11 | ₩65,629 | ₩66,645 | ₩64,613 | ₩65,455 | -0.26% | 2.9만 |
|---|
| 2026.03.10 | ₩65,910 | ₩68,489 | ₩65,282 | ₩65,282 | -0.95% | 2.2만 |
|---|
| 2026.03.09 | ₩63,210 | ₩66,658 | ₩61,259 | ₩66,164 | +4.67% | 3.5만 |
|---|
| 2026.03.06 | ₩63,090 | ₩65,562 | ₩62,716 | ₩64,533 | +2.29% | 2만 |
|---|
| 2026.03.05 | ₩67,046 | ₩67,366 | ₩62,983 | ₩63,437 | -5.38% | 7.9만 |
|---|
| 2026.03.04 | ₩64,801 | ₩69,384 | ₩62,809 | ₩67,260 | +3.79% | 8.2만 |
|---|
| 2026.03.03 | ₩67,193 | ₩67,420 | ₩62,515 | ₩66,097 | -1.63% | 4.9만 |
|---|
| 2026.03.02 | ₩74,409 | ₩74,409 | ₩70,921 | ₩73,327 | -1.45% | 4.2만 |
|---|
| 2026.02.27 | ₩76,160 | ₩76,414 | ₩74,730 | ₩76,414 | +0.33% | 2만 |
|---|
| 2026.02.26 | ₩78,285 | ₩78,298 | ₩74,449 | ₩76,440 | -2.36% | 3.4만 |
|---|
| 2026.02.25 | ₩74,142 | ₩75,224 | ₩73,500 | ₩74,930 | +1.06% | 2.7만 |
|---|
| 2026.02.24 | ₩71,242 | ₩73,033 | ₩70,961 | ₩72,137 | +1.26% | 1.6만 |
|---|
| 2026.02.23 | ₩69,318 | ₩69,718 | ₩68,689 | ₩69,064 | -0.37% | 2.7만 |
|---|
| 2026.02.20 | ₩66,832 | ₩69,839 | ₩66,832 | ₩69,411 | +3.86% | 3.7만 |
|---|
| 2026.02.19 | ₩66,150 | ₩67,139 | ₩65,936 | ₩66,511 | +0.55% | 3만 |
|---|
| 2026.02.18 | ₩65,242 | ₩66,377 | ₩65,242 | ₩65,776 | +0.82% | 3만 |
|---|
| 2026.02.17 | ₩66,591 | ₩66,591 | ₩65,014 | ₩65,014 | -2.37% | 7.8천 |
|---|
| 2026.02.13 | ₩66,284 | ₩66,819 | ₩64,680 | ₩66,819 | +0.81% | 3.5만 |
|---|
| 2026.02.12 | ₩66,110 | ₩66,671 | ₩64,547 | ₩65,282 | -1.25% | 1.8만 |
|---|
| 2026.02.11 | ₩64,199 | ₩65,054 | ₩63,210 | ₩64,934 | +1.14% | 3만 |
|---|
| 2026.02.10 | ₩63,731 | ₩63,731 | ₩62,863 | ₩63,157 | -0.90% | 1만 |
|---|
| 2026.02.09 | ₩62,823 | ₩63,932 | ₩62,823 | ₩63,919 | +1.74% | 7.5천 |
|---|
| 2026.02.06 | ₩62,796 | ₩64,186 | ₩62,542 | ₩63,598 | +1.28% | 5.9천 |
|---|
| 2026.02.05 | ₩60,417 | ₩62,288 | ₩60,417 | ₩61,794 | +2.28% | 9.8천 |
|---|
| 2026.02.04 | ₩63,731 | ₩63,731 | ₩60,711 | ₩61,406 | -3.65% | 2.7만 |
|---|
| 2026.02.03 | ₩62,475 | ₩64,547 | ₩62,088 | ₩62,315 | -0.26% | 9.8천 |
|---|
| 2026.02.02 | ₩60,791 | ₩61,727 | ₩60,310 | ₩60,805 | +0.02% | 1.1만 |
|---|
| 2026.01.30 | ₩62,021 | ₩62,809 | ₩61,273 | ₩61,967 | -0.09% | 6.3천 |
|---|
| 2026.01.29 | ₩62,903 | ₩63,451 | ₩60,765 | ₩61,901 | -1.59% | 1.9만 |
|---|
| 2026.01.28 | ₩62,716 | ₩65,081 | ₩61,887 | ₩62,475 | -0.38% | 1.4만 |
|---|
| 2026.01.27 | ₩60,404 | ₩62,141 | ₩60,203 | ₩61,660 | +2.08% | 1.3만 |
|---|
| 2026.01.26 | ₩59,268 | ₩59,575 | ₩58,586 | ₩58,880 | -0.65% | 1.8만 |
|---|
| 2026.01.23 | ₩57,491 | ₩59,468 | ₩57,491 | ₩59,068 | +2.74% | 9.8천 |
|---|
| 2026.01.22 | ₩58,105 | ₩58,426 | ₩57,397 | ₩57,998 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩55,339 | ₩57,678 | ₩55,339 | ₩57,263 | +3.48% | 5.9만 |
|---|
| 2026.01.20 | ₩54,564 | ₩55,459 | ₩54,564 | ₩54,818 | +0.47% | 7.5천 |
|---|
| 2026.01.16 | ₩56,047 | ₩56,074 | ₩55,419 | ₩55,540 | -0.91% | 5.8천 |
|---|
| 2026.01.15 | ₩54,871 | ₩55,700 | ₩54,871 | ₩55,272 | +0.73% | 9.3천 |
|---|
| 2026.01.14 | ₩54,270 | ₩54,658 | ₩54,150 | ₩54,444 | +0.32% | 9.6천 |
|---|
| 2026.01.13 | ₩54,083 | ₩54,270 | ₩53,388 | ₩53,882 | -0.37% | 1.1만 |
|---|
| 2026.01.12 | ₩53,776 | ₩54,163 | ₩53,776 | ₩54,083 | +0.57% | 9.1천 |
|---|
| 2026.01.09 | ₩53,548 | ₩54,283 | ₩53,548 | ₩54,163 | +1.15% | 1.3만 |
|---|
| 2026.01.08 | ₩53,709 | ₩53,709 | ₩52,760 | ₩53,054 | -1.22% | 3.9천 |
|---|
| 2026.01.07 | ₩52,666 | ₩54,163 | ₩52,666 | ₩53,268 | +1.14% | 7.4천 |
|---|
| 2026.01.06 | ₩52,132 | ₩53,214 | ₩52,132 | ₩53,214 | +2.08% | 7.7만 |
|---|
| 2026.01.05 | ₩51,891 | ₩52,386 | ₩51,851 | ₩51,891 | 0.00% | 8.6천 |
|---|
| 2026.01.02 | ₩50,060 | ₩50,983 | ₩50,060 | ₩50,983 | +1.84% | 6.8만 |
|---|
| 2025.12.31 | ₩48,898 | ₩48,898 | ₩48,430 | ₩48,537 | -0.74% | 4.2천 |
|---|
| 2025.12.30 | ₩49,232 | ₩49,232 | ₩48,965 | ₩49,098 | -0.27% | 6.8천 |
|---|
| 2025.12.29 | ₩48,497 | ₩49,446 | ₩48,497 | ₩49,165 | +1.38% | 2만 |
|---|
| 2025.12.26 | ₩47,842 | ₩48,310 | ₩47,735 | ₩48,056 | +0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩47,454 | ₩47,989 | ₩47,201 | ₩47,428 | -0.06% | 1.1만 |
|---|
| 2025.12.23 | ₩46,439 | ₩47,334 | ₩46,439 | ₩47,321 | +1.90% | 1.1만 |
|---|
| 2025.12.22 | ₩48,123 | ₩48,123 | ₩47,267 | ₩48,083 | -0.08% | 3.4만 |
|---|
| 2025.12.19 | ₩47,201 | ₩47,802 | ₩47,000 | ₩47,588 | +0.82% | 1.1만 |
|---|
| 2025.12.18 | ₩46,519 | ₩47,962 | ₩46,519 | ₩47,241 | +1.55% | 2.2만 |
|---|
| 2025.12.17 | ₩46,305 | ₩46,626 | ₩45,704 | ₩45,811 | -1.07% | 2.1만 |
|---|
| 2025.12.16 | ₩46,519 | ₩46,693 | ₩45,477 | ₩45,931 | -1.26% | 1.7만 |
|---|
| 2025.12.15 | ₩47,521 | ₩47,748 | ₩47,214 | ₩47,267 | -0.53% | 2.7만 |
|---|
| 2025.12.12 | ₩48,230 | ₩48,230 | ₩46,907 | ₩46,907 | -2.74% | 8.2천 |
|---|
| 2025.12.11 | ₩47,454 | ₩48,096 | ₩47,454 | ₩48,016 | +1.18% | 2.2만 |
|---|
| 2025.12.10 | ₩48,243 | ₩48,617 | ₩48,109 | ₩48,617 | +0.78% | 2.4만 |
|---|
| 2025.12.09 | ₩47,989 | ₩48,310 | ₩47,976 | ₩48,190 | +0.42% | 3.6만 |
|---|
| 2025.12.08 | ₩48,430 | ₩48,617 | ₩47,909 | ₩48,230 | -0.41% | 1.2만 |
|---|
| 2025.12.05 | ₩47,789 | ₩48,323 | ₩47,695 | ₩47,842 | +0.11% | 2.9만 |
|---|
| 2025.12.04 | ₩47,936 | ₩47,936 | ₩46,572 | ₩47,174 | -1.59% | 5.4천 |
|---|
| 2025.12.03 | ₩47,294 | ₩47,601 | ₩47,254 | ₩47,588 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩47,027 | ₩47,374 | ₩46,907 | ₩47,254 | +0.48% | 4.1천 |
|---|
| 2025.12.01 | ₩46,105 | ₩46,546 | ₩46,105 | ₩46,332 | +0.49% | 6.2천 |
|---|
| 2025.11.28 | ₩45,477 | ₩46,305 | ₩45,477 | ₩46,158 | +1.50% | 1.9만 |
|---|
| 2025.11.26 | ₩45,049 | ₩45,731 | ₩45,049 | ₩45,650 | +1.33% | 8.7천 |
|---|
| 2025.11.25 | ₩44,314 | ₩44,929 | ₩44,220 | ₩44,822 | +1.15% | 8천 |
|---|
| 2025.11.24 | ₩44,942 | ₩45,022 | ₩44,354 | ₩44,795 | -0.33% | 3.5만 |
|---|
| 2025.11.21 | ₩44,247 | ₩45,223 | ₩43,980 | ₩44,942 | +1.57% | 2.2만 |
|---|
| 2025.11.20 | ₩46,185 | ₩46,853 | ₩44,902 | ₩44,902 | -2.78% | 9.9천 |
|---|
| 2025.11.19 | ₩45,891 | ₩46,492 | ₩45,437 | ₩45,851 | -0.09% | 1.8만 |
|---|
| 2025.11.18 | ₩46,439 | ₩46,439 | ₩45,704 | ₩46,225 | -0.46% | 2만 |
|---|
| 2025.11.17 | ₩46,519 | ₩48,604 | ₩46,439 | ₩46,466 | -0.11% | 1.3만 |
|---|
| 2025.11.14 | ₩46,613 | ₩47,508 | ₩46,439 | ₩47,080 | +1.00% | 3.7만 |
|---|
| 2025.11.13 | ₩48,136 | ₩48,243 | ₩47,174 | ₩47,601 | -1.11% | 3.7천 |
|---|
| 2025.11.12 | ₩48,109 | ₩48,109 | ₩47,722 | ₩47,989 | -0.25% | 1.1만 |
|---|
| 2025.11.11 | ₩47,441 | ₩49,045 | ₩47,241 | ₩47,789 | +0.73% | 1만 |
|---|
| 2025.11.10 | ₩47,187 | ₩48,256 | ₩47,054 | ₩47,561 | +0.79% | 4.3만 |
|---|
| 2025.11.07 | ₩46,746 | ₩46,746 | ₩42,777 | ₩46,011 | -1.57% | 7.8천 |
|---|
| 2025.11.06 | ₩47,481 | ₩47,829 | ₩47,040 | ₩47,481 | 0.00% | 2만 |
|---|
| 2025.11.05 | ₩48,096 | ₩49,245 | ₩44,114 | ₩49,245 | +2.39% | 3만 |
|---|
| 2025.11.04 | ₩48,577 | ₩49,085 | ₩48,243 | ₩48,564 | -0.03% | 5.8천 |
|---|
| 2025.11.03 | ₩49,713 | ₩50,368 | ₩49,646 | ₩50,274 | +1.13% | 3.8만 |
|---|
| 2025.10.31 | ₩48,123 | ₩48,938 | ₩48,109 | ₩48,350 | +0.47% | 1.8만 |
|---|
| 2025.10.30 | ₩48,016 | ₩48,016 | ₩47,668 | ₩47,708 | -0.64% | 7.2천 |
|---|
| 2025.10.29 | ₩48,043 | ₩48,778 | ₩48,043 | ₩48,443 | +0.83% | 4.6천 |
|---|
| 2025.10.28 | ₩47,308 | ₩47,308 | ₩46,532 | ₩47,107 | -0.42% | 2.8천 |
|---|
| 2025.10.27 | ₩46,786 | ₩47,428 | ₩46,385 | ₩47,428 | +1.37% | 1.8만 |
|---|
| 2025.10.24 | ₩45,437 | ₩45,971 | ₩45,437 | ₩45,904 | +1.03% | 1만 |
|---|
| 2025.10.23 | ₩44,835 | ₩45,049 | ₩44,835 | ₩45,049 | +0.48% | 1천 |
|---|
| 2025.10.22 | ₩45,209 | ₩45,249 | ₩44,902 | ₩44,902 | -0.68% | 5.6천 |
|---|
| 2025.10.21 | ₩44,996 | ₩45,089 | ₩44,528 | ₩44,969 | -0.06% | 6.2천 |
|---|
| 2025.10.20 | ₩44,808 | ₩45,383 | ₩44,394 | ₩45,370 | +1.25% | 9.9천 |
|---|
| 2025.10.17 | ₩44,261 | ₩44,568 | ₩43,913 | ₩44,100 | -0.36% | 4.2천 |
|---|
| 2025.10.16 | ₩43,646 | ₩44,488 | ₩43,646 | ₩44,167 | +1.19% | 1만 |
|---|
| 2025.10.15 | ₩42,256 | ₩42,844 | ₩42,256 | ₩42,710 | +1.08% | 1.4만 |
|---|
| 2025.10.14 | ₩41,668 | ₩41,681 | ₩41,414 | ₩41,548 | -0.29% | 4.9천 |
|---|
| 2025.10.13 | ₩42,203 | ₩42,483 | ₩42,082 | ₩42,283 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩42,657 | ₩42,897 | ₩41,561 | ₩42,096 | -1.32% | 9.8천 |
|---|