시장 데이터를 불러오는 중
전체 종목
크래프트 하인즈 과거 주가
The Kraft Heinz Company Common Stock · KHC · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Kraft Heinz Company Common Stock · KHC · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,866 | ₩29,986 | ₩29,265 | ₩29,759 | -0.36% | 1509.4만 |
| 2026.10.08 | ₩29,518 | ₩30,187 | ₩29,391 | ₩30,040 | +1.77% | 3131.7만 |
| 2026.10.07 | ₩29,612 | ₩29,732 | ₩29,131 | ₩29,371 | -0.81% | 1534.2만 |
| 2026.10.06 | ₩29,278 | ₩29,732 | ₩29,077 | ₩29,438 | +0.55% | 2004.2만 |
| 2026.10.05 | ₩29,532 | ₩29,703 | ₩29,091 | ₩29,184 | -1.18% | 1642.7만 |
| 2026.10.02 | ₩29,959 | ₩30,080 | ₩29,518 | ₩29,652 | -1.03% | 1262.7만 |
| 2026.10.01 | ₩30,293 | ₩30,293 | ₩29,425 | ₩30,013 | -0.93% | 1770만 |
| 2026.09.30 | ₩31,509 | ₩31,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,360 |
| ₩30,360 |
| -3.65% |
| 1249.5만 |
| 2026.09.29 | ₩31,095 | ₩31,603 | ₩31,055 | ₩31,336 | +0.77% | 1063.2만 |
|---|
| 2026.09.28 | ₩31,509 | ₩31,777 | ₩31,338 | ₩31,483 | -0.08% | 970.4만 |
|---|
| 2026.09.25 | ₩31,897 | ₩31,977 | ₩31,376 | ₩31,576 | -1.01% | 1045.4만 |
|---|
| 2026.09.24 | ₩32,031 | ₩32,076 | ₩31,643 | ₩31,884 | -0.46% | 1346.3만 |
|---|
| 2026.09.23 | ₩32,084 | ₩32,378 | ₩31,429 | ₩31,790 | -0.92% | 1484.2만 |
|---|
| 2026.09.22 | ₩32,739 | ₩32,766 | ₩31,997 | ₩32,071 | -2.04% | 1459.8만 |
|---|
| 2026.09.21 | ₩32,552 | ₩33,140 | ₩32,385 | ₩32,565 | +0.04% | 1403.8만 |
|---|
| 2026.09.18 | ₩32,913 | ₩32,979 | ₩32,271 | ₩32,645 | -0.81% | 2734.7만 |
|---|
| 2026.09.17 | ₩33,648 | ₩33,674 | ₩32,862 | ₩33,046 | -1.79% | 1165.6만 |
|---|
| 2026.09.16 | ₩33,053 | ₩33,374 | ₩32,899 | ₩33,046 | -0.02% | 1387만 |
|---|
| 2026.09.15 | ₩31,991 | ₩33,347 | ₩31,737 | ₩33,046 | +3.30% | 2294.9만 |
|---|
| 2026.09.14 | ₩32,619 | ₩33,394 | ₩32,432 | ₩32,432 | -0.57% | 2033.1만 |
|---|
| 2026.09.11 | ₩32,812 | ₩33,100 | ₩32,271 | ₩32,872 | +0.18% | 1.2억 |
|---|
| 2026.09.10 | ₩33,273 | ₩33,273 | ₩32,391 | ₩32,592 | -2.05% | 2385.8만 |
|---|
| 2026.09.09 | ₩33,126 | ₩33,380 | ₩32,826 | ₩32,886 | -0.73% | 1845.3만 |
|---|
| 2026.09.08 | ₩33,113 | ₩33,494 | ₩32,498 | ₩33,273 | +0.48% | 2118.2만 |
|---|
| 2026.09.04 | ₩33,400 | ₩33,594 | ₩33,060 | ₩33,207 | -0.58% | 2043.2만 |
|---|
| 2026.09.03 | ₩34,864 | ₩34,877 | ₩33,808 | ₩33,968 | -2.57% | 2425.3만 |
|---|
| 2026.09.02 | ₩34,877 | ₩35,331 | ₩34,529 | ₩35,091 | +0.61% | 1659.2만 |
|---|
| 2026.09.01 | ₩34,412 | ₩35,077 | ₩34,235 | ₩34,570 | +0.46% | 1409.3만 |
|---|
| 2026.08.31 | ₩34,436 | ₩34,817 | ₩34,242 | ₩34,302 | -0.39% | 1854만 |
|---|
| 2026.08.28 | ₩33,795 | ₩34,409 | ₩33,554 | ₩34,342 | +1.62% | 2065.5만 |
|---|
| 2026.08.27 | ₩32,879 | ₩33,928 | ₩32,879 | ₩33,581 | +2.13% | 1825.3만 |
|---|
| 2026.08.26 | ₩32,605 | ₩33,748 | ₩32,405 | ₩33,126 | +1.60% | 2648.1만 |
|---|
| 2026.08.25 | ₩34,142 | ₩34,235 | ₩33,648 | ₩33,835 | -0.90% | 1334.2만 |
|---|
| 2026.08.24 | ₩34,449 | ₩34,757 | ₩34,182 | ₩34,302 | -0.43% | 1123.3만 |
|---|
| 2026.08.21 | ₩34,356 | ₩34,449 | ₩34,008 | ₩34,182 | -0.51% | 835.4만 |
|---|
| 2026.08.20 | ₩34,035 | ₩34,469 | ₩33,821 | ₩34,169 | +0.39% | 1195.4만 |
|---|
| 2026.08.19 | ₩33,420 | ₩34,623 | ₩33,387 | ₩34,316 | +2.68% | 1132만 |
|---|
| 2026.08.18 | ₩33,607 | ₩33,607 | ₩32,993 | ₩33,166 | -1.31% | 1027.2만 |
|---|
| 2026.08.17 | ₩33,741 | ₩33,875 | ₩32,979 | ₩33,073 | -1.98% | 1167만 |
|---|
| 2026.08.14 | ₩33,888 | ₩34,102 | ₩33,641 | ₩34,089 | +0.59% | 851만 |
|---|
| 2026.08.13 | ₩33,153 | ₩33,948 | ₩33,153 | ₩33,915 | +2.30% | 1300.6만 |
|---|
| 2026.08.12 | ₩32,619 | ₩32,872 | ₩32,204 | ₩32,779 | +0.49% | 1501.4만 |
|---|
| 2026.08.11 | ₩33,086 | ₩33,247 | ₩32,679 | ₩32,939 | -0.44% | 1341만 |
|---|
| 2026.08.10 | ₩33,741 | ₩34,142 | ₩32,981 | ₩33,313 | -1.27% | 1694.6만 |
|---|
| 2026.08.07 | ₩33,267 | ₩33,895 | ₩33,233 | ₩33,835 | +1.71% | 1425.2만 |
|---|
| 2026.08.06 | ₩34,432 | ₩34,703 | ₩32,926 | ₩33,354 | -3.13% | 2487.8만 |
|---|
| 2026.08.05 | ₩36,039 | ₩36,146 | ₩33,841 | ₩34,382 | -4.60% | 2338만 |
|---|
| 2026.08.04 | ₩35,104 | ₩35,692 | ₩34,930 | ₩35,598 | +1.41% | 1625.4만 |
|---|
| 2026.08.03 | ₩35,131 | ₩35,452 | ₩34,823 | ₩35,305 | +0.49% | 1361.6만 |
|---|
| 2026.07.31 | ₩34,770 | ₩35,111 | ₩34,503 | ₩34,543 | -0.65% | 1303.5만 |
|---|
| 2026.07.30 | ₩36,093 | ₩36,227 | ₩35,077 | ₩35,251 | -2.33% | 1458.2만 |
|---|
| 2026.07.29 | ₩36,387 | ₩37,536 | ₩36,360 | ₩36,908 | +1.43% | 1787.4만 |
|---|
| 2026.07.28 | ₩35,705 | ₩36,962 | ₩35,572 | ₩36,480 | +2.17% | 2067.2만 |
|---|
| 2026.07.27 | ₩34,342 | ₩35,264 | ₩34,342 | ₩35,037 | +2.02% | 1674만 |
|---|
| 2026.07.24 | ₩33,901 | ₩34,336 | ₩33,748 | ₩34,302 | +1.18% | 1301만 |
|---|
| 2026.07.23 | ₩34,409 | ₩34,730 | ₩33,634 | ₩33,888 | -1.51% | 1452.9만 |
|---|
| 2026.07.22 | ₩35,057 | ₩35,184 | ₩34,570 | ₩34,690 | -1.05% | 1075.8만 |
|---|
| 2026.07.21 | ₩34,610 | ₩34,984 | ₩34,229 | ₩34,463 | -0.42% | 923.3만 |
|---|
| 2026.07.20 | ₩34,583 | ₩34,904 | ₩34,269 | ₩34,556 | -0.08% | 1064.2만 |
|---|
| 2026.07.17 | ₩35,558 | ₩36,252 | ₩34,403 | ₩34,583 | -2.74% | 1536.8만 |
|---|
| 2026.07.16 | ₩34,369 | ₩35,271 | ₩34,302 | ₩35,051 | +1.98% | 1588.5만 |
|---|
| 2026.07.15 | ₩33,434 | ₩34,443 | ₩33,025 | ₩34,008 | +1.72% | 1192.8만 |
|---|
| 2026.07.14 | ₩33,474 | ₩33,623 | ₩33,126 | ₩33,514 | +0.12% | 1012.6만 |
|---|
| 2026.07.13 | ₩33,300 | ₩33,841 | ₩33,300 | ₩33,714 | +1.24% | 1059.6만 |
|---|
| 2026.07.10 | ₩33,019 | ₩33,467 | ₩32,746 | ₩33,207 | +0.57% | 668.9만 |
|---|
| 2026.07.09 | ₩33,102 | ₩33,427 | ₩32,846 | ₩32,979 | -0.37% | 1056.5만 |
|---|
| 2026.07.08 | ₩34,129 | ₩34,235 | ₩33,267 | ₩33,300 | -2.43% | 966.1만 |
|---|
| 2026.07.07 | ₩33,821 | ₩34,403 | ₩33,741 | ₩33,808 | -0.04% | 1151.4만 |
|---|
| 2026.07.06 | ₩33,808 | ₩34,028 | ₩32,712 | ₩33,166 | -1.90% | 1508.6만 |
|---|
| 2026.07.02 | ₩33,741 | ₩34,095 | ₩33,460 | ₩33,901 | +0.48% | 1445.2만 |
|---|
| 2026.07.01 | ₩32,111 | ₩33,467 | ₩32,097 | ₩33,420 | +4.08% | 1834.9만 |
|---|
| 2026.06.30 | ₩32,081 | ₩32,505 | ₩31,536 | ₩31,563 | -1.62% | 1285.5만 |
|---|
| 2026.06.29 | ₩31,723 | ₩32,485 | ₩31,683 | ₩32,325 | +1.90% | 1486.5만 |
|---|
| 2026.06.26 | ₩31,619 | ₩32,131 | ₩31,469 | ₩31,670 | +0.16% | 1493.2만 |
|---|
| 2026.06.25 | ₩30,734 | ₩31,857 | ₩30,654 | ₩31,362 | +2.04% | 1531.8만 |
|---|
| 2026.06.24 | ₩30,133 | ₩30,835 | ₩30,133 | ₩30,654 | +1.73% | 1633.6만 |
|---|
| 2026.06.23 | ₩29,879 | ₩30,200 | ₩29,712 | ₩30,026 | +0.49% | 1266.6만 |
|---|
| 2026.06.22 | ₩30,267 | ₩30,360 | ₩29,405 | ₩29,438 | -2.74% | 1678.2만 |
|---|
| 2026.06.18 | ₩30,861 | ₩30,922 | ₩30,406 | ₩30,494 | -1.19% | 2135.1만 |
|---|
| 2026.06.17 | ₩31,483 | ₩31,964 | ₩30,681 | ₩31,002 | -1.53% | 1297만 |
|---|
| 2026.06.16 | ₩32,071 | ₩32,071 | ₩31,429 | ₩31,803 | -0.83% | 1317.4만 |
|---|
| 2026.06.15 | ₩32,385 | ₩32,565 | ₩32,024 | ₩32,057 | -1.01% | 1070.4만 |
|---|
| 2026.06.12 | ₩32,351 | ₩32,619 | ₩32,184 | ₩32,592 | +0.74% | 792.1만 |
|---|
| 2026.06.11 | ₩32,164 | ₩32,532 | ₩32,031 | ₩32,365 | +0.62% | 1030.8만 |
|---|
| 2026.06.10 | ₩31,536 | ₩32,271 | ₩31,322 | ₩32,138 | +1.91% | 1191.9만 |
|---|
| 2026.06.09 | ₩31,216 | ₩31,683 | ₩31,142 | ₩31,309 | +0.30% | 1353.4만 |
|---|
| 2026.06.08 | ₩30,040 | ₩31,269 | ₩29,959 | ₩31,202 | +3.87% | 1506.3만 |
|---|
| 2026.06.05 | ₩29,772 | ₩30,400 | ₩29,599 | ₩30,173 | +1.35% | 1456.4만 |
|---|
| 2026.06.04 | ₩30,962 | ₩31,027 | ₩29,879 | ₩30,026 | -3.02% | 1953.4만 |
|---|
| 2026.06.03 | ₩30,808 | ₩31,256 | ₩30,213 | ₩30,414 | -1.28% | 1817만 |
|---|
| 2026.06.02 | ₩31,636 | ₩31,723 | ₩31,048 | ₩31,175 | -1.46% | 1383.7만 |
|---|
| 2026.06.01 | ₩31,806 | ₩32,017 | ₩31,336 | ₩31,576 | -0.72% | 1331.3만 |
|---|
| 2026.05.29 | ₩32,672 | ₩32,712 | ₩31,897 | ₩32,084 | -1.80% | 2114.6만 |
|---|
| 2026.05.28 | ₩32,659 | ₩33,019 | ₩32,605 | ₩32,699 | +0.12% | 1035.1만 |
|---|
| 2026.05.27 | ₩32,178 | ₩32,999 | ₩32,164 | ₩32,579 | +1.25% | 1344.7만 |
|---|
| 2026.05.26 | ₩31,810 | ₩32,204 | ₩31,663 | ₩31,870 | +0.19% | 1519.4만 |
|---|
| 2026.05.22 | ₩31,496 | ₩32,011 | ₩31,443 | ₩31,790 | +0.93% | 1119만 |
|---|
| 2026.05.21 | ₩31,463 | ₩31,830 | ₩30,975 | ₩31,456 | -0.02% | 1315.2만 |
|---|
| 2026.05.20 | ₩30,988 | ₩31,610 | ₩30,654 | ₩31,443 | +1.47% | 1396만 |
|---|
| 2026.05.19 | ₩31,222 | ₩31,516 | ₩30,741 | ₩31,109 | -0.36% | 1373.7만 |
|---|
| 2026.05.18 | ₩30,681 | ₩31,269 | ₩30,494 | ₩31,202 | +1.70% | 2007.2만 |
|---|
| 2026.05.15 | ₩31,309 | ₩31,576 | ₩30,614 | ₩30,628 | -2.18% | 1159.3만 |
|---|
| 2026.05.14 | ₩31,222 | ₩31,830 | ₩30,922 | ₩31,149 | -0.24% | 1623.6만 |
|---|
| 2026.05.13 | ₩31,269 | ₩31,690 | ₩30,868 | ₩30,975 | -0.94% | 1211.6만 |
|---|
| 2026.05.12 | ₩31,322 | ₩31,590 | ₩30,754 | ₩31,229 | -0.30% | 1483.6만 |
|---|
| 2026.05.11 | ₩32,071 | ₩32,231 | ₩30,861 | ₩31,082 | -3.08% | 1396.3만 |
|---|
| 2026.05.08 | ₩31,563 | ₩32,271 | ₩31,329 | ₩32,017 | +1.44% | 1335.7만 |
|---|
| 2026.05.07 | ₩30,748 | ₩31,763 | ₩30,668 | ₩31,590 | +2.74% | 1991만 |
|---|
| 2026.05.06 | ₩30,962 | ₩31,483 | ₩30,307 | ₩30,828 | -0.43% | 2637.5만 |
|---|
| 2026.05.05 | ₩29,839 | ₩30,424 | ₩29,418 | ₩30,120 | +0.94% | 1552.6만 |
|---|
| 2026.05.04 | ₩29,839 | ₩30,200 | ₩29,719 | ₩29,959 | +0.40% | 1395.5만 |
|---|
| 2026.05.01 | ₩30,461 | ₩30,721 | ₩29,746 | ₩30,053 | -1.34% | 1425.4만 |
|---|
| 2026.04.30 | ₩29,933 | ₩30,380 | ₩29,919 | ₩30,280 | +1.16% | 1301.2만 |
|---|
| 2026.04.29 | ₩29,946 | ₩30,213 | ₩29,719 | ₩29,959 | +0.04% | 1332.5만 |
|---|
| 2026.04.28 | ₩29,732 | ₩30,040 | ₩29,418 | ₩30,026 | +0.99% | 1054.5만 |
|---|
| 2026.04.27 | ₩29,211 | ₩29,559 | ₩29,144 | ₩29,291 | +0.27% | 912.4만 |
|---|
| 2026.04.24 | ₩29,465 | ₩29,786 | ₩29,091 | ₩29,318 | -0.50% | 1525.6만 |
|---|
| 2026.04.23 | ₩29,285 | ₩29,552 | ₩29,064 | ₩29,358 | +0.25% | 1140.4만 |
|---|
| 2026.04.22 | ₩29,438 | ₩29,585 | ₩29,091 | ₩29,251 | -0.64% | 925.5만 |
|---|
| 2026.04.21 | ₩29,625 | ₩29,759 | ₩29,211 | ₩29,371 | -0.86% | 1363.8만 |
|---|
| 2026.04.20 | ₩30,013 | ₩30,213 | ₩29,559 | ₩29,679 | -1.11% | 1641.6만 |
|---|
| 2026.04.17 | ₩30,200 | ₩30,374 | ₩29,933 | ₩30,026 | -0.58% | 1279.7만 |
|---|
| 2026.04.16 | ₩29,465 | ₩30,320 | ₩29,425 | ₩30,187 | +2.45% | 1367.1만 |
|---|
| 2026.04.15 | ₩29,485 | ₩29,679 | ₩29,104 | ₩29,412 | -0.25% | 1347만 |
|---|
| 2026.04.14 | ₩29,812 | ₩29,812 | ₩29,371 | ₩29,545 | -0.90% | 1581.6만 |
|---|
| 2026.04.13 | ₩30,694 | ₩30,734 | ₩29,565 | ₩29,959 | -2.39% | 1598.3만 |
|---|
| 2026.04.10 | ₩31,135 | ₩31,536 | ₩30,748 | ₩30,815 | -1.03% | 1292.1만 |
|---|
| 2026.04.09 | ₩30,454 | ₩31,216 | ₩30,344 | ₩31,095 | +2.11% | 1139.7만 |
|---|
| 2026.04.08 | ₩31,002 | ₩31,082 | ₩30,427 | ₩30,668 | -1.08% | 1519.8만 |
|---|
| 2026.04.07 | ₩31,483 | ₩31,550 | ₩30,935 | ₩30,975 | -1.61% | 1316.4만 |
|---|
| 2026.04.06 | ₩30,454 | ₩31,563 | ₩30,387 | ₩31,496 | +3.42% | 1419.6만 |
|---|
| 2026.04.02 | ₩29,826 | ₩30,521 | ₩29,585 | ₩30,454 | +2.11% | 1279.4만 |
|---|
| 2026.04.01 | ₩29,839 | ₩29,919 | ₩29,331 | ₩29,759 | -0.27% | 1061.8만 |
|---|
| 2026.03.31 | ₩29,973 | ₩30,173 | ₩29,605 | ₩30,053 | +0.27% | 1553.8만 |
|---|
| 2026.03.30 | ₩29,572 | ₩29,999 | ₩29,385 | ₩29,852 | +0.95% | 1851.3만 |
|---|
| 2026.03.27 | ₩28,904 | ₩29,759 | ₩28,770 | ₩29,452 | +1.90% | 1665.9만 |
|---|
| 2026.03.26 | ₩28,690 | ₩29,318 | ₩28,690 | ₩28,810 | +0.42% | 1442.4만 |
|---|
| 2026.03.25 | ₩28,697 | ₩28,971 | ₩28,429 | ₩28,743 | +0.16% | 1415.6만 |
|---|
| 2026.03.24 | ₩28,349 | ₩28,897 | ₩28,109 | ₩28,489 | +0.49% | 1439.1만 |
|---|
| 2026.03.23 | ₩29,091 | ₩29,104 | ₩28,169 | ₩28,342 | -2.57% | 2276.3만 |
|---|
| 2026.03.20 | ₩29,037 | ₩29,198 | ₩28,743 | ₩28,824 | -0.74% | 2033.9만 |
|---|
| 2026.03.19 | ₩29,505 | ₩29,839 | ₩29,017 | ₩29,077 | -1.45% | 1524.5만 |
|---|
| 2026.03.18 | ₩30,203 | ₩30,895 | ₩29,391 | ₩29,505 | -2.31% | 2653만 |
|---|
| 2026.03.17 | ₩30,521 | ₩30,801 | ₩30,400 | ₩30,587 | +0.22% | 1408.1만 |
|---|
| 2026.03.16 | ₩30,293 | ₩30,681 | ₩30,040 | ₩30,347 | +0.18% | 1445.4만 |
|---|
| 2026.03.13 | ₩30,066 | ₩30,347 | ₩29,779 | ₩30,173 | +0.36% | 1898.2만 |
|---|
| 2026.03.12 | ₩30,815 | ₩31,048 | ₩29,759 | ₩29,839 | -3.17% | 1994만 |
|---|
| 2026.03.11 | ₩31,536 | ₩31,743 | ₩30,708 | ₩30,922 | -1.95% | 2332.6만 |
|---|
| 2026.03.10 | ₩32,619 | ₩32,625 | ₩31,590 | ₩31,616 | -3.07% | 1121만 |
|---|
| 2026.03.09 | ₩32,592 | ₩32,979 | ₩32,311 | ₩32,659 | +0.21% | 2015.1만 |
|---|
| 2026.03.06 | ₩31,870 | ₩32,819 | ₩31,376 | ₩32,792 | +2.89% | 1853.8만 |
|---|
| 2026.03.05 | ₩32,124 | ₩32,732 | ₩31,930 | ₩32,378 | +0.79% | 1917.1만 |
|---|
| 2026.03.04 | ₩32,485 | ₩32,485 | ₩31,783 | ₩32,124 | -1.11% | 1665.4만 |
|---|
| 2026.03.03 | ₩32,525 | ₩32,806 | ₩32,071 | ₩32,365 | -0.49% | 1548만 |
|---|
| 2026.03.02 | ₩32,886 | ₩32,899 | ₩32,244 | ₩32,752 | -0.41% | 1607.4만 |
|---|
| 2026.02.27 | ₩32,913 | ₩33,420 | ₩32,790 | ₩32,886 | -0.08% | 1653.5만 |
|---|
| 2026.02.26 | ₩32,993 | ₩33,100 | ₩32,452 | ₩32,832 | -0.49% | 1216.7만 |
|---|
| 2026.02.25 | ₩33,060 | ₩33,187 | ₩32,198 | ₩32,812 | -0.75% | 1339.7만 |
|---|
| 2026.02.24 | ₩32,886 | ₩33,434 | ₩32,565 | ₩33,113 | +0.69% | 1387.8만 |
|---|
| 2026.02.23 | ₩32,472 | ₩32,979 | ₩32,351 | ₩32,792 | +0.99% | 1135.9만 |
|---|
| 2026.02.20 | ₩32,191 | ₩32,659 | ₩31,957 | ₩32,605 | +1.29% | 1344.5만 |
|---|
| 2026.02.19 | ₩32,017 | ₩32,398 | ₩31,777 | ₩32,057 | +0.13% | 1135.7만 |
|---|
| 2026.02.18 | ₩31,797 | ₩32,258 | ₩31,322 | ₩32,004 | +0.65% | 1571.7만 |
|---|
| 2026.02.17 | ₩33,053 | ₩33,247 | ₩31,329 | ₩31,777 | -3.86% | 2075.8만 |
|---|
| 2026.02.13 | ₩32,530 | ₩33,307 | ₩32,458 | ₩33,140 | +1.87% | 1389만 |
|---|
| 2026.02.12 | ₩32,699 | ₩33,093 | ₩32,311 | ₩32,498 | -0.61% | 1869.5만 |
|---|
| 2026.02.11 | ₩31,803 | ₩33,674 | ₩31,496 | ₩33,394 | +5.00% | 3770.7만 |
|---|
| 2026.02.10 | ₩32,846 | ₩33,641 | ₩32,579 | ₩33,273 | +1.30% | 2241.9만 |
|---|
| 2026.02.09 | ₩32,839 | ₩32,991 | ₩32,545 | ₩32,846 | +0.02% | 1329.1만 |
|---|
| 2026.02.06 | ₩32,605 | ₩33,066 | ₩32,605 | ₩32,926 | +0.98% | 1151.5만 |
|---|
| 2026.02.05 | ₩32,959 | ₩33,180 | ₩32,285 | ₩32,665 | -0.89% | 1312.2만 |
|---|
| 2026.02.04 | ₩32,004 | ₩33,046 | ₩31,924 | ₩32,712 | +2.21% | 1793.2만 |
|---|
| 2026.02.03 | ₩31,149 | ₩32,178 | ₩31,095 | ₩31,897 | +2.40% | 1752.6만 |
|---|
| 2026.02.02 | ₩31,723 | ₩31,790 | ₩31,082 | ₩31,403 | -1.01% | 1186.2만 |
|---|
| 2026.01.30 | ₩31,002 | ₩31,750 | ₩30,801 | ₩31,723 | +2.33% | 2199.1만 |
|---|
| 2026.01.29 | ₩31,066 | ₩31,362 | ₩30,708 | ₩30,922 | -0.46% | 1807만 |
|---|
| 2026.01.28 | ₩31,643 | ₩31,877 | ₩30,721 | ₩30,988 | -2.07% | 1419.1만 |
|---|
| 2026.01.27 | ₩31,443 | ₩31,950 | ₩31,349 | ₩31,670 | +0.72% | 1946.4만 |
|---|
| 2026.01.26 | ₩31,002 | ₩31,710 | ₩31,002 | ₩31,509 | +1.64% | 1488.3만 |
|---|
| 2026.01.23 | ₩30,307 | ₩31,055 | ₩30,293 | ₩31,002 | +2.29% | 1424.8만 |
|---|
| 2026.01.22 | ₩29,786 | ₩30,440 | ₩29,732 | ₩30,360 | +1.93% | 1864.1만 |
|---|
| 2026.01.21 | ₩29,706 | ₩30,467 | ₩29,378 | ₩29,933 | +0.76% | 4077.6만 |
|---|
| 2026.01.20 | ₩31,282 | ₩31,984 | ₩30,995 | ₩31,750 | +1.50% | 1794.7만 |
|---|
| 2026.01.16 | ₩31,857 | ₩31,937 | ₩31,403 | ₩31,443 | -1.30% | 1477.4만 |
|---|
| 2026.01.15 | ₩32,385 | ₩32,492 | ₩32,084 | ₩32,391 | +0.02% | 1169.6만 |
|---|
| 2026.01.14 | ₩31,403 | ₩32,712 | ₩31,389 | ₩32,498 | +3.49% | 1692.3만 |
|---|
| 2026.01.13 | ₩31,256 | ₩31,596 | ₩31,229 | ₩31,416 | +0.51% | 822만 |
|---|
| 2026.01.12 | ₩31,349 | ₩31,603 | ₩31,222 | ₩31,256 | -0.30% | 1295.5만 |
|---|
| 2026.01.09 | ₩31,336 | ₩31,590 | ₩30,968 | ₩31,296 | -0.13% | 1220만 |
|---|
| 2026.01.08 | ₩30,721 | ₩31,509 | ₩30,614 | ₩31,309 | +1.91% | 1505.9만 |
|---|
| 2026.01.07 | ₩31,550 | ₩31,630 | ₩30,721 | ₩30,748 | -2.54% | 1927.2만 |
|---|
| 2026.01.06 | ₩31,844 | ₩31,844 | ₩31,349 | ₩31,416 | -1.34% | 1659.1만 |
|---|
| 2026.01.05 | ₩32,485 | ₩32,552 | ₩31,710 | ₩31,763 | -2.22% | 1865.3만 |
|---|
| 2026.01.02 | ₩32,458 | ₩32,812 | ₩32,151 | ₩32,592 | +0.41% | 1284만 |
|---|
| 2025.12.31 | ₩32,645 | ₩32,685 | ₩32,385 | ₩32,405 | -0.74% | 993.1만 |
|---|
| 2025.12.30 | ₩32,331 | ₩32,792 | ₩32,298 | ₩32,645 | +0.97% | 1011만 |
|---|
| 2025.12.29 | ₩32,271 | ₩32,685 | ₩32,211 | ₩32,405 | +0.41% | 1548.6만 |
|---|
| 2025.12.26 | ₩32,057 | ₩32,291 | ₩32,004 | ₩32,244 | +0.58% | 907.7만 |
|---|
| 2025.12.24 | ₩31,590 | ₩32,138 | ₩31,590 | ₩32,097 | +1.61% | 569.5만 |
|---|
| 2025.12.23 | ₩32,295 | ₩32,295 | ₩31,536 | ₩31,670 | -1.94% | 1390만 |
|---|
| 2025.12.22 | ₩32,565 | ₩32,712 | ₩32,204 | ₩32,271 | -0.90% | 1346.6만 |
|---|
| 2025.12.19 | ₩32,899 | ₩33,086 | ₩32,679 | ₩32,752 | -0.45% | 2273.8만 |
|---|
| 2025.12.18 | ₩32,953 | ₩33,380 | ₩32,872 | ₩33,073 | +0.36% | 1321.2만 |
|---|
| 2025.12.17 | ₩32,979 | ₩33,340 | ₩32,926 | ₩33,073 | +0.28% | 1409.4만 |
|---|
| 2025.12.16 | ₩33,053 | ₩33,300 | ₩32,672 | ₩32,979 | -0.22% | 1873.1만 |
|---|
| 2025.12.15 | ₩32,725 | ₩32,913 | ₩32,612 | ₩32,739 | +0.04% | 1360.4만 |
|---|
| 2025.12.12 | ₩32,685 | ₩33,073 | ₩32,579 | ₩32,672 | -0.04% | 1134만 |
|---|
| 2025.12.11 | ₩32,579 | ₩32,872 | ₩32,391 | ₩32,592 | +0.04% | 1356.2만 |
|---|
| 2025.12.10 | ₩32,472 | ₩32,625 | ₩32,325 | ₩32,538 | +0.21% | 1120.1만 |
|---|
| 2025.12.09 | ₩32,819 | ₩32,953 | ₩32,164 | ₩32,378 | -1.34% | 1009.6만 |
|---|
| 2025.12.08 | ₩32,405 | ₩32,953 | ₩32,405 | ₩32,752 | +1.07% | 1119.9만 |
|---|
| 2025.12.05 | ₩32,779 | ₩33,094 | ₩32,485 | ₩32,525 | -0.77% | 937.6만 |
|---|
| 2025.12.04 | ₩33,420 | ₩33,594 | ₩32,792 | ₩32,859 | -1.68% | 1103만 |
|---|
| 2025.12.03 | ₩33,340 | ₩33,781 | ₩33,220 | ₩33,447 | +0.32% | 1335.2만 |
|---|
| 2025.12.02 | ₩33,915 | ₩33,915 | ₩32,913 | ₩33,354 | -1.65% | 1491.2만 |
|---|
| 2025.12.01 | ₩33,942 | ₩34,048 | ₩33,527 | ₩33,901 | -0.12% | 1295.5만 |
|---|
| 2025.11.28 | ₩33,648 | ₩34,155 | ₩33,581 | ₩34,089 | +1.31% | 629.5만 |
|---|
| 2025.11.26 | ₩33,875 | ₩34,429 | ₩33,848 | ₩34,209 | +0.99% | 951.8만 |
|---|
| 2025.11.25 | ₩33,821 | ₩34,222 | ₩33,768 | ₩33,995 | +0.51% | 1269만 |
|---|
| 2025.11.24 | ₩33,781 | ₩33,808 | ₩33,394 | ₩33,714 | -0.20% | 2240.3만 |
|---|
| 2025.11.21 | ₩33,501 | ₩34,122 | ₩33,233 | ₩33,795 | +0.88% | 1187.6만 |
|---|
| 2025.11.20 | ₩33,327 | ₩33,701 | ₩33,220 | ₩33,380 | +0.16% | 1497.3만 |
|---|
| 2025.11.19 | ₩33,293 | ₩33,400 | ₩33,086 | ₩33,287 | -0.02% | 980.3만 |
|---|
| 2025.11.18 | ₩32,779 | ₩33,527 | ₩32,565 | ₩33,367 | +1.79% | 1567.1만 |
|---|
| 2025.11.17 | ₩33,273 | ₩33,327 | ₩32,685 | ₩32,725 | -1.65% | 1401.6만 |
|---|
| 2025.11.14 | ₩33,454 | ₩33,621 | ₩32,872 | ₩33,207 | -0.74% | 1986.3만 |
|---|
| 2025.11.13 | ₩33,046 | ₩33,688 | ₩33,019 | ₩33,354 | +0.93% | 1799.1만 |
|---|
| 2025.11.12 | ₩32,999 | ₩33,126 | ₩32,552 | ₩33,073 | +0.22% | 1298.5만 |
|---|
| 2025.11.11 | ₩32,685 | ₩32,999 | ₩32,552 | ₩32,966 | +0.86% | 1528.2만 |
|---|
| 2025.11.10 | ₩32,472 | ₩32,645 | ₩32,184 | ₩32,579 | +0.33% | 2301.3만 |
|---|
| 2025.11.07 | ₩31,937 | ₩32,472 | ₩31,743 | ₩32,445 | +1.59% | 1890.5만 |
|---|
| 2025.11.06 | ₩32,231 | ₩32,632 | ₩31,670 | ₩31,697 | -1.66% | 2932.7만 |
|---|
| 2025.11.05 | ₩32,244 | ₩32,525 | ₩32,037 | ₩32,258 | +0.04% | 1961.4만 |
|---|
| 2025.11.04 | ₩32,538 | ₩32,599 | ₩32,124 | ₩32,298 | -0.74% | 1921.6만 |
|---|
| 2025.11.03 | ₩32,979 | ₩32,993 | ₩31,930 | ₩32,512 | -1.42% | 2012.3만 |
|---|
| 2025.10.31 | ₩32,552 | ₩33,380 | ₩32,353 | ₩33,046 | +1.52% | 3048.4만 |
|---|
| 2025.10.30 | ₩32,498 | ₩33,106 | ₩32,204 | ₩32,846 | +1.07% | 3090.2만 |
|---|
| 2025.10.29 | ₩33,420 | ₩33,701 | ₩32,211 | ₩32,579 | -2.52% | 4494.4만 |
|---|
| 2025.10.28 | ₩34,062 | ₩34,302 | ₩33,815 | ₩34,102 | +0.12% | 1639만 |
|---|
| 2025.10.27 | ₩33,754 | ₩34,249 | ₩33,754 | ₩34,195 | +1.31% | 1226.1만 |
|---|
| 2025.10.24 | ₩34,155 | ₩34,209 | ₩33,688 | ₩33,741 | -1.21% | 861.9만 |
|---|
| 2025.10.23 | ₩34,235 | ₩34,276 | ₩33,734 | ₩33,955 | -0.82% | 1138만 |
|---|
| 2025.10.22 | ₩34,129 | ₩34,676 | ₩33,975 | ₩34,262 | +0.39% | 886만 |
|---|
| 2025.10.21 | ₩34,489 | ₩34,556 | ₩34,129 | ₩34,182 | -0.89% | 1259.4만 |
|---|
| 2025.10.20 | ₩34,182 | ₩34,583 | ₩34,115 | ₩34,356 | +0.51% | 1007.8만 |
|---|
| 2025.10.17 | ₩33,714 | ₩34,142 | ₩33,614 | ₩34,102 | +1.15% | 1596.7만 |
|---|
| 2025.10.16 | ₩33,734 | ₩33,995 | ₩33,460 | ₩33,581 | -0.46% | 1379.8만 |
|---|
| 2025.10.15 | ₩33,888 | ₩34,055 | ₩33,387 | ₩33,661 | -0.67% | 1268.8만 |
|---|
| 2025.10.14 | ₩33,480 | ₩34,035 | ₩33,460 | ₩33,995 | +1.54% | 1124만 |
|---|
| 2025.10.13 | ₩33,514 | ₩33,634 | ₩33,140 | ₩33,554 | +0.12% | 1155.9만 |
|---|
| 2025.10.10 | ₩33,527 | ₩33,795 | ₩33,380 | ₩33,607 | +0.24% | 975.3만 |
|---|