시장 데이터를 불러오는 중
전체 종목
킴코 리얼티 과거 주가
Kimco Realty Corporation (HC) Common Stock · KIM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kimco Realty Corporation (HC) Common Stock · KIM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,574 | ₩29,802 | ₩29,494 | ₩29,695 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,320 | ₩29,681 | ₩29,132 | ₩29,601 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,681 | ₩29,681 | ₩29,266 | ₩29,279 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,480 | ₩29,789 | ₩29,480 | ₩29,668 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,775 | ₩29,896 | ₩29,507 | ₩29,521 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,896 | ₩30,097 | ₩29,708 | ₩29,802 | -0.31% | 452만 |
| 2026.10.01 | ₩29,655 | ₩29,802 | ₩29,293 | ₩29,762 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,164 | ₩30,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,762 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,070 | ₩30,217 | ₩29,775 | ₩30,043 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,083 | ₩30,325 | ₩29,949 | ₩30,137 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,896 | ₩30,083 | ₩29,574 | ₩30,070 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,815 | ₩29,936 | ₩29,588 | ₩29,815 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,070 | ₩30,083 | ₩29,708 | ₩29,762 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,325 | ₩30,325 | ₩30,097 | ₩30,217 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,191 | ₩30,244 | ₩30,003 | ₩30,204 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,110 | ₩30,325 | ₩30,043 | ₩30,191 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,378 | ₩30,459 | ₩30,150 | ₩30,244 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,740 | ₩31,008 | ₩29,990 | ₩30,271 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,102 | ₩31,102 | ₩30,740 | ₩30,807 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,276 | ₩31,598 | ₩30,968 | ₩31,115 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,397 | ₩31,397 | ₩31,021 | ₩31,075 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,718 | ₩31,785 | ₩31,021 | ₩31,209 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,825 | ₩31,866 | ₩31,450 | ₩31,584 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,531 | ₩31,973 | ₩31,531 | ₩31,839 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,598 | ₩32,214 | ₩31,490 | ₩31,624 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,482 | ₩32,509 | ₩32,040 | ₩32,053 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,469 | ₩32,495 | ₩32,093 | ₩32,268 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,933 | ₩32,321 | ₩31,852 | ₩32,321 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,799 | ₩31,839 | ₩31,624 | ₩31,772 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,093 | ₩32,107 | ₩31,852 | ₩31,866 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,959 | ₩32,134 | ₩31,825 | ₩31,906 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,227 | ₩32,335 | ₩32,093 | ₩32,201 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,576 | ₩32,576 | ₩32,160 | ₩32,241 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,241 | ₩32,616 | ₩32,201 | ₩32,455 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,442 | ₩32,710 | ₩32,107 | ₩32,187 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,562 | ₩32,696 | ₩32,335 | ₩32,375 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,616 | ₩32,763 | ₩32,415 | ₩32,589 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,871 | ₩33,125 | ₩32,442 | ₩32,455 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,616 | ₩32,683 | ₩32,321 | ₩32,643 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,643 | ₩32,924 | ₩32,629 | ₩32,710 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,576 | ₩32,696 | ₩32,428 | ₩32,683 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,160 | ₩32,455 | ₩32,134 | ₩32,402 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,147 | ₩32,415 | ₩32,053 | ₩32,120 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,603 | ₩32,696 | ₩32,120 | ₩32,308 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,683 | ₩33,125 | ₩32,402 | ₩32,777 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,541 | ₩33,769 | ₩32,656 | ₩32,737 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,581 | ₩33,929 | ₩33,072 | ₩33,326 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,037 | ₩34,465 | ₩33,259 | ₩33,514 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,090 | ₩34,479 | ₩33,876 | ₩34,050 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,184 | ₩34,251 | ₩33,996 | ₩34,144 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,867 | ₩35,001 | ₩33,903 | ₩34,184 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,202 | ₩35,283 | ₩34,693 | ₩34,854 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,658 | ₩35,712 | ₩35,135 | ₩35,162 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩34,975 | ₩35,578 | ₩34,921 | ₩35,350 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,680 | ₩35,042 | ₩34,599 | ₩34,975 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,934 | ₩34,934 | ₩34,412 | ₩34,492 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,095 | ₩35,176 | ₩34,921 | ₩35,028 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩34,988 | ₩35,095 | ₩34,653 | ₩34,975 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩35,015 | ₩35,189 | ₩34,760 | ₩34,881 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩34,975 | ₩35,444 | ₩34,680 | ₩35,001 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,742 | ₩34,881 | ₩33,635 | ₩34,881 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩33,983 | ₩34,050 | ₩33,420 | ₩33,621 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,809 | ₩34,050 | ₩33,635 | ₩33,836 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,340 | ₩33,715 | ₩33,340 | ₩33,648 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,675 | ₩33,675 | ₩33,098 | ₩33,340 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,715 | ₩33,742 | ₩33,380 | ₩33,407 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,769 | ₩33,849 | ₩33,420 | ₩33,460 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,795 | ₩34,331 | ₩33,715 | ₩33,889 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,929 | ₩33,983 | ₩33,541 | ₩33,567 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,795 | ₩33,983 | ₩33,715 | ₩33,929 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,956 | ₩34,130 | ₩33,608 | ₩33,608 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,372 | ₩34,465 | ₩33,929 | ₩33,970 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,546 | ₩34,680 | ₩34,291 | ₩34,613 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,479 | ₩34,707 | ₩34,251 | ₩34,693 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,090 | ₩34,305 | ₩33,782 | ₩34,197 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,849 | ₩34,197 | ₩33,769 | ₩34,063 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,487 | ₩33,769 | ₩33,165 | ₩33,755 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,072 | ₩33,326 | ₩32,924 | ₩33,085 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩33,031 | ₩33,098 | ₩32,562 | ₩32,670 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,567 | ₩33,702 | ₩32,710 | ₩32,817 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩34,023 | ₩34,238 | ₩33,407 | ₩33,635 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,626 | ₩34,854 | ₩33,970 | ₩33,970 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,532 | ₩34,948 | ₩34,398 | ₩34,720 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,211 | ₩34,894 | ₩34,144 | ₩34,506 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,836 | ₩34,452 | ₩33,675 | ₩34,010 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,750 | ₩33,889 | ₩32,723 | ₩33,755 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,442 | ₩32,576 | ₩32,254 | ₩32,482 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,812 | ₩32,603 | ₩31,812 | ₩32,469 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,227 | ₩32,361 | ₩31,785 | ₩32,174 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,651 | ₩32,120 | ₩31,611 | ₩31,852 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,678 | ₩31,946 | ₩31,531 | ₩31,772 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,804 | ₩32,804 | ₩31,678 | ₩31,678 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,335 | ₩32,522 | ₩32,174 | ₩32,268 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,549 | ₩32,683 | ₩32,361 | ₩32,388 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,871 | ₩32,991 | ₩32,643 | ₩32,723 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,402 | ₩32,951 | ₩32,294 | ₩32,884 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,388 | ₩32,469 | ₩32,134 | ₩32,308 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,799 | ₩32,254 | ₩31,584 | ₩32,227 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,397 | ₩32,026 | ₩31,236 | ₩31,906 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,397 | ₩31,504 | ₩31,182 | ₩31,289 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,035 | ₩31,490 | ₩31,035 | ₩31,450 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,035 | ₩31,088 | ₩30,727 | ₩30,820 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,035 | ₩31,169 | ₩30,847 | ₩31,062 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,383 | ₩31,437 | ₩30,820 | ₩30,928 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,450 | ₩31,638 | ₩31,222 | ₩31,557 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,531 | ₩31,624 | ₩31,289 | ₩31,450 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,624 | ₩31,732 | ₩31,450 | ₩31,464 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,879 | ₩31,892 | ₩31,464 | ₩31,531 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,638 | ₩31,986 | ₩31,638 | ₩31,892 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,356 | ₩31,718 | ₩31,263 | ₩31,544 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,142 | ₩31,490 | ₩31,075 | ₩31,356 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,691 | ₩31,745 | ₩31,236 | ₩31,330 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,053 | ₩32,134 | ₩31,397 | ₩31,678 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,825 | ₩31,986 | ₩31,464 | ₩31,678 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,160 | ₩32,348 | ₩31,879 | ₩31,892 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,745 | ₩32,040 | ₩31,705 | ₩32,000 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,879 | ₩32,268 | ₩31,691 | ₩31,745 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,758 | ₩31,973 | ₩31,705 | ₩31,946 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,892 | ₩31,946 | ₩31,356 | ₩31,584 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,268 | ₩32,388 | ₩31,745 | ₩31,745 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,294 | ₩32,576 | ₩32,160 | ₩32,241 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,879 | ₩32,495 | ₩31,772 | ₩32,415 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,450 | ₩31,906 | ₩31,370 | ₩31,825 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,531 | ₩31,571 | ₩31,343 | ₩31,464 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩30,995 | ₩31,718 | ₩30,901 | ₩31,624 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,941 | ₩31,088 | ₩30,780 | ₩31,088 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,954 | ₩31,169 | ₩30,807 | ₩31,048 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,365 | ₩31,115 | ₩30,284 | ₩30,914 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,700 | ₩30,807 | ₩30,365 | ₩30,378 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩29,990 | ₩30,445 | ₩29,963 | ₩30,351 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,043 | ₩30,231 | ₩29,909 | ₩30,097 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,043 | ₩30,365 | ₩29,882 | ₩30,284 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩29,990 | ₩30,271 | ₩29,976 | ₩30,083 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,325 | ₩30,499 | ₩29,802 | ₩30,110 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,070 | ₩30,311 | ₩29,708 | ₩29,909 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,815 | ₩30,110 | ₩29,628 | ₩29,775 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩29,990 | ₩30,258 | ₩29,775 | ₩29,829 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,338 | ₩30,432 | ₩29,990 | ₩30,030 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,271 | ₩30,807 | ₩30,137 | ₩30,231 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,472 | ₩30,874 | ₩30,177 | ₩30,418 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,914 | ₩30,968 | ₩29,735 | ₩29,936 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,606 | ₩31,021 | ₩30,485 | ₩30,941 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,035 | ₩31,129 | ₩30,593 | ₩30,619 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,276 | ₩31,397 | ₩31,129 | ₩31,129 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,075 | ₩31,303 | ₩30,820 | ₩31,075 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,102 | ₩31,236 | ₩30,566 | ₩30,700 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,847 | ₩31,115 | ₩30,700 | ₩30,753 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,847 | ₩31,088 | ₩30,700 | ₩31,048 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩30,981 | ₩31,437 | ₩30,820 | ₩31,035 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,834 | ₩31,115 | ₩30,284 | ₩31,088 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,954 | ₩31,263 | ₩30,727 | ₩31,196 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,316 | ₩31,598 | ₩31,236 | ₩31,504 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,450 | ₩31,598 | ₩31,182 | ₩31,571 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,155 | ₩31,705 | ₩30,887 | ₩31,531 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,397 | ₩31,785 | ₩31,222 | ₩31,571 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,584 | ₩32,040 | ₩31,437 | ₩31,557 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,397 | ₩31,705 | ₩31,249 | ₩31,678 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,182 | ₩31,356 | ₩30,874 | ₩31,249 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,423 | ₩31,705 | ₩31,129 | ₩31,222 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,155 | ₩31,584 | ₩31,129 | ₩31,370 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,392 | ₩31,075 | ₩30,191 | ₩31,048 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,338 | ₩30,459 | ₩30,110 | ₩30,244 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩30,968 | ₩31,035 | ₩30,298 | ₩30,365 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,820 | ₩31,115 | ₩30,351 | ₩31,021 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,311 | ₩30,566 | ₩29,976 | ₩30,432 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,547 | ₩30,646 | ₩29,547 | ₩29,909 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,748 | ₩29,789 | ₩29,333 | ₩29,467 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,212 | ₩29,789 | ₩29,212 | ₩29,735 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,186 | ₩29,320 | ₩29,011 | ₩29,159 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,159 | ₩29,373 | ₩28,931 | ₩29,253 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,864 | ₩29,186 | ₩28,636 | ₩29,065 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,234 | ₩29,025 | ₩28,207 | ₩28,824 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,819 | ₩28,194 | ₩27,765 | ₩28,006 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,221 | ₩28,248 | ₩27,551 | ₩27,913 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,671 | ₩28,301 | ₩27,537 | ₩28,248 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,591 | ₩27,832 | ₩27,310 | ₩27,752 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,114 | ₩28,234 | ₩27,269 | ₩27,444 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,886 | ₩28,100 | ₩27,738 | ₩28,060 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,087 | ₩28,248 | ₩27,926 | ₩27,939 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,765 | ₩28,154 | ₩27,631 | ₩28,087 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,047 | ₩28,301 | ₩27,671 | ₩27,819 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,248 | ₩28,341 | ₩27,779 | ₩28,033 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,899 | ₩28,341 | ₩27,618 | ₩28,100 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,805 | ₩28,248 | ₩27,658 | ₩28,221 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,725 | ₩28,006 | ₩27,631 | ₩27,846 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,591 | ₩27,698 | ₩27,390 | ₩27,658 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,671 | ₩27,725 | ₩27,189 | ₩27,551 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,256 | ₩27,645 | ₩27,135 | ₩27,604 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,537 | ₩27,819 | ₩27,269 | ₩27,350 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,109 | ₩27,738 | ₩27,028 | ₩27,631 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,417 | ₩27,497 | ₩27,149 | ₩27,216 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,867 | ₩27,390 | ₩26,827 | ₩27,256 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,881 | ₩27,229 | ₩26,787 | ₩26,988 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,109 | ₩27,149 | ₩26,760 | ₩26,881 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,310 | ₩27,323 | ₩27,068 | ₩27,162 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,363 | ₩27,417 | ₩27,229 | ₩27,283 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,323 | ₩27,390 | ₩27,216 | ₩27,323 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,323 | ₩27,403 | ₩27,095 | ₩27,283 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,042 | ₩27,444 | ₩26,921 | ₩27,363 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,881 | ₩27,068 | ₩26,707 | ₩26,948 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,707 | ₩26,908 | ₩26,666 | ₩26,841 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,149 | ₩27,162 | ₩26,787 | ₩26,787 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,511 | ₩27,564 | ₩27,109 | ₩27,176 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,921 | ₩27,470 | ₩26,867 | ₩27,403 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,470 | ₩27,591 | ₩26,908 | ₩26,908 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,095 | ₩27,484 | ₩26,908 | ₩27,470 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,135 | ₩27,296 | ₩26,921 | ₩27,015 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩26,988 | ₩27,256 | ₩26,908 | ₩26,975 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,666 | ₩27,122 | ₩26,666 | ₩26,881 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,599 | ₩26,921 | ₩26,599 | ₩26,666 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,948 | ₩26,961 | ₩26,479 | ₩26,506 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,854 | ₩27,122 | ₩26,814 | ₩26,975 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,323 | ₩27,430 | ₩27,229 | ₩27,283 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,243 | ₩27,403 | ₩27,149 | ₩27,350 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,524 | ₩27,591 | ₩27,109 | ₩27,202 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,470 | ₩27,738 | ₩27,444 | ₩27,457 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,551 | ₩27,779 | ₩27,470 | ₩27,685 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,645 | ₩27,913 | ₩27,604 | ₩27,631 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,484 | ₩27,832 | ₩27,470 | ₩27,712 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩27,001 | ₩27,511 | ₩27,001 | ₩27,403 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,693 | ₩27,457 | ₩26,666 | ₩27,283 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,149 | ₩27,256 | ₩26,613 | ₩26,626 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,042 | ₩27,162 | ₩26,707 | ₩26,814 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,894 | ₩27,229 | ₩26,827 | ₩27,109 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,457 | ₩27,524 | ₩26,934 | ₩26,948 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,511 | ₩27,604 | ₩27,269 | ₩27,363 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,470 | ₩27,725 | ₩27,310 | ₩27,377 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,618 | ₩27,872 | ₩27,551 | ₩27,591 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,417 | ₩27,779 | ₩27,363 | ₩27,725 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,470 | ₩27,564 | ₩27,202 | ₩27,243 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,216 | ₩27,551 | ₩27,162 | ₩27,524 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,323 | ₩27,511 | ₩27,015 | ₩27,122 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,604 | ₩27,604 | ₩27,028 | ₩27,377 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,296 | ₩27,497 | ₩27,015 | ₩27,390 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,470 | ₩27,671 | ₩26,827 | ₩27,296 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩28,006 | ₩28,261 | ₩27,685 | ₩27,685 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,891 | ₩29,266 | ₩28,020 | ₩28,127 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,958 | ₩29,199 | ₩28,569 | ₩28,676 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩29,990 | ₩29,990 | ₩29,132 | ₩29,199 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,909 | ₩30,083 | ₩29,748 | ₩29,976 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,030 | ₩30,057 | ₩29,775 | ₩29,936 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩29,990 | ₩30,003 | ₩29,480 | ₩29,775 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,882 | ₩30,070 | ₩29,695 | ₩30,030 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,521 | ₩29,936 | ₩29,346 | ₩29,762 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,413 | ₩29,588 | ₩29,132 | ₩29,480 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,918 | ₩29,320 | ₩28,784 | ₩29,266 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,306 | ₩29,306 | ₩28,717 | ₩28,958 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,757 | ₩29,239 | ₩28,703 | ₩29,092 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,100 | ₩28,770 | ₩28,100 | ₩28,663 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,939 | ₩28,261 | ₩27,805 | ₩28,207 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,462 | ₩28,542 | ₩27,819 | ₩27,846 | -2.17% | 837.9만 |
|---|