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 | ₩29,523 | ₩29,750 | ₩29,442 | ₩29,643 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,268 | ₩29,630 | ₩29,081 | ₩29,549 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,630 | ₩29,630 | ₩29,215 | ₩29,228 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,429 | ₩29,737 | ₩29,429 | ₩29,616 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,723 | ₩29,844 | ₩29,456 | ₩29,469 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,844 | ₩30,044 | ₩29,656 | ₩29,750 | -0.31% | 452만 |
| 2026.10.01 | ₩29,603 | ₩29,750 | ₩29,242 | ₩29,710 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,111 | ₩30,125 | ₩29,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,710 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,018 | ₩30,165 | ₩29,723 | ₩29,991 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,031 | ₩30,272 | ₩29,897 | ₩30,084 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,844 | ₩30,031 | ₩29,523 | ₩30,018 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,763 | ₩29,884 | ₩29,536 | ₩29,763 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,018 | ₩30,031 | ₩29,656 | ₩29,710 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,272 | ₩30,272 | ₩30,044 | ₩30,165 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,138 | ₩30,191 | ₩29,951 | ₩30,151 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,058 | ₩30,272 | ₩29,991 | ₩30,138 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,325 | ₩30,405 | ₩30,098 | ₩30,191 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,686 | ₩30,954 | ₩29,937 | ₩30,218 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,048 | ₩31,048 | ₩30,686 | ₩30,753 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,221 | ₩31,542 | ₩30,914 | ₩31,061 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,342 | ₩31,342 | ₩30,967 | ₩31,021 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,663 | ₩31,730 | ₩30,967 | ₩31,155 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,770 | ₩31,810 | ₩31,395 | ₩31,529 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,476 | ₩31,917 | ₩31,476 | ₩31,783 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,542 | ₩32,158 | ₩31,435 | ₩31,569 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,425 | ₩32,452 | ₩31,984 | ₩31,997 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,412 | ₩32,439 | ₩32,037 | ₩32,211 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,877 | ₩32,265 | ₩31,797 | ₩32,265 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,743 | ₩31,783 | ₩31,569 | ₩31,716 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,037 | ₩32,051 | ₩31,797 | ₩31,810 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,904 | ₩32,078 | ₩31,770 | ₩31,850 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,171 | ₩32,278 | ₩32,037 | ₩32,144 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,519 | ₩32,519 | ₩32,104 | ₩32,185 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,185 | ₩32,559 | ₩32,144 | ₩32,399 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,385 | ₩32,653 | ₩32,051 | ₩32,131 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,506 | ₩32,639 | ₩32,278 | ₩32,318 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,559 | ₩32,706 | ₩32,358 | ₩32,532 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,813 | ₩33,067 | ₩32,385 | ₩32,399 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,559 | ₩32,626 | ₩32,265 | ₩32,586 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,586 | ₩32,867 | ₩32,573 | ₩32,653 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,519 | ₩32,639 | ₩32,372 | ₩32,626 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,104 | ₩32,399 | ₩32,078 | ₩32,345 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,091 | ₩32,358 | ₩31,997 | ₩32,064 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,546 | ₩32,639 | ₩32,064 | ₩32,251 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,626 | ₩33,067 | ₩32,345 | ₩32,720 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,482 | ₩33,710 | ₩32,599 | ₩32,680 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,522 | ₩33,870 | ₩33,014 | ₩33,268 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩33,977 | ₩34,405 | ₩33,201 | ₩33,455 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,031 | ₩34,419 | ₩33,817 | ₩33,990 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,124 | ₩34,191 | ₩33,937 | ₩34,084 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,806 | ₩34,940 | ₩33,843 | ₩34,124 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,141 | ₩35,221 | ₩34,633 | ₩34,793 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,596 | ₩35,649 | ₩35,074 | ₩35,101 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩34,913 | ₩35,515 | ₩34,860 | ₩35,288 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,619 | ₩34,980 | ₩34,539 | ₩34,913 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,873 | ₩34,873 | ₩34,352 | ₩34,432 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,034 | ₩35,114 | ₩34,860 | ₩34,967 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩34,927 | ₩35,034 | ₩34,592 | ₩34,913 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩34,954 | ₩35,127 | ₩34,699 | ₩34,820 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩34,913 | ₩35,382 | ₩34,619 | ₩34,940 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,683 | ₩34,820 | ₩33,576 | ₩34,820 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩33,924 | ₩33,990 | ₩33,362 | ₩33,562 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,750 | ₩33,990 | ₩33,576 | ₩33,776 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,281 | ₩33,656 | ₩33,281 | ₩33,589 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,616 | ₩33,616 | ₩33,041 | ₩33,281 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,656 | ₩33,683 | ₩33,322 | ₩33,348 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,710 | ₩33,790 | ₩33,362 | ₩33,402 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,736 | ₩34,271 | ₩33,656 | ₩33,830 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,870 | ₩33,924 | ₩33,482 | ₩33,509 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,736 | ₩33,924 | ₩33,656 | ₩33,870 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,897 | ₩34,071 | ₩33,549 | ₩33,549 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,311 | ₩34,405 | ₩33,870 | ₩33,910 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,485 | ₩34,619 | ₩34,231 | ₩34,552 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,419 | ₩34,646 | ₩34,191 | ₩34,633 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,031 | ₩34,245 | ₩33,723 | ₩34,138 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,790 | ₩34,138 | ₩33,710 | ₩34,004 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,429 | ₩33,710 | ₩33,108 | ₩33,696 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,014 | ₩33,268 | ₩32,867 | ₩33,027 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩32,974 | ₩33,041 | ₩32,506 | ₩32,613 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,509 | ₩33,643 | ₩32,653 | ₩32,760 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩33,964 | ₩34,178 | ₩33,348 | ₩33,576 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,566 | ₩34,793 | ₩33,910 | ₩33,910 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,472 | ₩34,887 | ₩34,338 | ₩34,659 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,151 | ₩34,833 | ₩34,084 | ₩34,445 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,776 | ₩34,392 | ₩33,616 | ₩33,950 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,693 | ₩33,830 | ₩32,666 | ₩33,696 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,385 | ₩32,519 | ₩32,198 | ₩32,425 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,757 | ₩32,546 | ₩31,757 | ₩32,412 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,171 | ₩32,305 | ₩31,730 | ₩32,118 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,596 | ₩32,064 | ₩31,556 | ₩31,797 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,623 | ₩31,890 | ₩31,476 | ₩31,716 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,746 | ₩32,746 | ₩31,623 | ₩31,623 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,278 | ₩32,465 | ₩32,118 | ₩32,211 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,492 | ₩32,626 | ₩32,305 | ₩32,332 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,813 | ₩32,934 | ₩32,586 | ₩32,666 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,345 | ₩32,894 | ₩32,238 | ₩32,827 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,332 | ₩32,412 | ₩32,078 | ₩32,251 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,743 | ₩32,198 | ₩31,529 | ₩32,171 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,342 | ₩31,971 | ₩31,181 | ₩31,850 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,342 | ₩31,449 | ₩31,128 | ₩31,235 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩30,981 | ₩31,435 | ₩30,981 | ₩31,395 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩30,981 | ₩31,034 | ₩30,673 | ₩30,767 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩30,981 | ₩31,114 | ₩30,793 | ₩31,007 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,328 | ₩31,382 | ₩30,767 | ₩30,874 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,395 | ₩31,583 | ₩31,168 | ₩31,502 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,476 | ₩31,569 | ₩31,235 | ₩31,395 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,569 | ₩31,676 | ₩31,395 | ₩31,409 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,823 | ₩31,837 | ₩31,409 | ₩31,476 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,583 | ₩31,930 | ₩31,583 | ₩31,837 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,302 | ₩31,663 | ₩31,208 | ₩31,489 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,088 | ₩31,435 | ₩31,021 | ₩31,302 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,636 | ₩31,690 | ₩31,181 | ₩31,275 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩31,997 | ₩32,078 | ₩31,342 | ₩31,623 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,770 | ₩31,930 | ₩31,409 | ₩31,623 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,104 | ₩32,292 | ₩31,823 | ₩31,837 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,690 | ₩31,984 | ₩31,650 | ₩31,944 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,823 | ₩32,211 | ₩31,636 | ₩31,690 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,703 | ₩31,917 | ₩31,650 | ₩31,890 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,837 | ₩31,890 | ₩31,302 | ₩31,529 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,211 | ₩32,332 | ₩31,690 | ₩31,690 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,238 | ₩32,519 | ₩32,104 | ₩32,185 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,823 | ₩32,439 | ₩31,716 | ₩32,358 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,395 | ₩31,850 | ₩31,315 | ₩31,770 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,476 | ₩31,516 | ₩31,288 | ₩31,409 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩30,941 | ₩31,663 | ₩30,847 | ₩31,569 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,887 | ₩31,034 | ₩30,727 | ₩31,034 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,900 | ₩31,114 | ₩30,753 | ₩30,994 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,312 | ₩31,061 | ₩30,232 | ₩30,860 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,646 | ₩30,753 | ₩30,312 | ₩30,325 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩29,937 | ₩30,392 | ₩29,911 | ₩30,298 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩29,991 | ₩30,178 | ₩29,857 | ₩30,044 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩29,991 | ₩30,312 | ₩29,830 | ₩30,232 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩29,937 | ₩30,218 | ₩29,924 | ₩30,031 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,272 | ₩30,446 | ₩29,750 | ₩30,058 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,018 | ₩30,258 | ₩29,656 | ₩29,857 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,763 | ₩30,058 | ₩29,576 | ₩29,723 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩29,937 | ₩30,205 | ₩29,723 | ₩29,777 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,285 | ₩30,379 | ₩29,937 | ₩29,977 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,218 | ₩30,753 | ₩30,084 | ₩30,178 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,419 | ₩30,820 | ₩30,125 | ₩30,365 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,860 | ₩30,914 | ₩29,683 | ₩29,884 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,553 | ₩30,967 | ₩30,432 | ₩30,887 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩30,981 | ₩31,074 | ₩30,539 | ₩30,566 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,221 | ₩31,342 | ₩31,074 | ₩31,074 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,021 | ₩31,248 | ₩30,767 | ₩31,021 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,048 | ₩31,181 | ₩30,512 | ₩30,646 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,793 | ₩31,061 | ₩30,646 | ₩30,700 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,793 | ₩31,034 | ₩30,646 | ₩30,994 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩30,927 | ₩31,382 | ₩30,767 | ₩30,981 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,780 | ₩31,061 | ₩30,232 | ₩31,034 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,900 | ₩31,208 | ₩30,673 | ₩31,141 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,262 | ₩31,542 | ₩31,181 | ₩31,449 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,395 | ₩31,542 | ₩31,128 | ₩31,516 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,101 | ₩31,650 | ₩30,834 | ₩31,476 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,342 | ₩31,730 | ₩31,168 | ₩31,516 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,529 | ₩31,984 | ₩31,382 | ₩31,502 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,342 | ₩31,650 | ₩31,195 | ₩31,623 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,128 | ₩31,302 | ₩30,820 | ₩31,195 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,369 | ₩31,650 | ₩31,074 | ₩31,168 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,101 | ₩31,529 | ₩31,074 | ₩31,315 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,339 | ₩31,021 | ₩30,138 | ₩30,994 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,285 | ₩30,405 | ₩30,058 | ₩30,191 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩30,914 | ₩30,981 | ₩30,245 | ₩30,312 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,767 | ₩31,061 | ₩30,298 | ₩30,967 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,258 | ₩30,512 | ₩29,924 | ₩30,379 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,496 | ₩30,593 | ₩29,496 | ₩29,857 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,696 | ₩29,737 | ₩29,282 | ₩29,416 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,161 | ₩29,737 | ₩29,161 | ₩29,683 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,135 | ₩29,268 | ₩28,961 | ₩29,108 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,108 | ₩29,322 | ₩28,881 | ₩29,202 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,814 | ₩29,135 | ₩28,586 | ₩29,014 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,185 | ₩28,974 | ₩28,158 | ₩28,773 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,770 | ₩28,145 | ₩27,717 | ₩27,958 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,172 | ₩28,198 | ₩27,503 | ₩27,864 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,623 | ₩28,252 | ₩27,489 | ₩28,198 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,543 | ₩27,784 | ₩27,262 | ₩27,703 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,065 | ₩28,185 | ₩27,222 | ₩27,396 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,837 | ₩28,051 | ₩27,690 | ₩28,011 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,038 | ₩28,198 | ₩27,877 | ₩27,891 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,717 | ₩28,105 | ₩27,583 | ₩28,038 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩27,998 | ₩28,252 | ₩27,623 | ₩27,770 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,198 | ₩28,292 | ₩27,730 | ₩27,984 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,850 | ₩28,292 | ₩27,570 | ₩28,051 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,757 | ₩28,198 | ₩27,610 | ₩28,172 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,677 | ₩27,958 | ₩27,583 | ₩27,797 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,543 | ₩27,650 | ₩27,342 | ₩27,610 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,623 | ₩27,677 | ₩27,142 | ₩27,503 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,208 | ₩27,596 | ₩27,088 | ₩27,556 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,489 | ₩27,770 | ₩27,222 | ₩27,302 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,061 | ₩27,690 | ₩26,981 | ₩27,583 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,369 | ₩27,449 | ₩27,101 | ₩27,168 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,820 | ₩27,342 | ₩26,780 | ₩27,208 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,834 | ₩27,182 | ₩26,740 | ₩26,941 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,061 | ₩27,101 | ₩26,713 | ₩26,834 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,262 | ₩27,275 | ₩27,021 | ₩27,115 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,315 | ₩27,369 | ₩27,182 | ₩27,235 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,275 | ₩27,342 | ₩27,168 | ₩27,275 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,275 | ₩27,356 | ₩27,048 | ₩27,235 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩26,994 | ₩27,396 | ₩26,874 | ₩27,315 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,834 | ₩27,021 | ₩26,660 | ₩26,901 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,660 | ₩26,861 | ₩26,620 | ₩26,794 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,101 | ₩27,115 | ₩26,740 | ₩26,740 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,463 | ₩27,516 | ₩27,061 | ₩27,128 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,874 | ₩27,422 | ₩26,820 | ₩27,356 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,422 | ₩27,543 | ₩26,861 | ₩26,861 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,048 | ₩27,436 | ₩26,861 | ₩27,422 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,088 | ₩27,249 | ₩26,874 | ₩26,968 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩26,941 | ₩27,208 | ₩26,861 | ₩26,927 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,620 | ₩27,075 | ₩26,620 | ₩26,834 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,553 | ₩26,874 | ₩26,553 | ₩26,620 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,901 | ₩26,914 | ₩26,433 | ₩26,459 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,807 | ₩27,075 | ₩26,767 | ₩26,927 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,275 | ₩27,382 | ₩27,182 | ₩27,235 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,195 | ₩27,356 | ₩27,101 | ₩27,302 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,476 | ₩27,543 | ₩27,061 | ₩27,155 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,422 | ₩27,690 | ₩27,396 | ₩27,409 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,503 | ₩27,730 | ₩27,422 | ₩27,636 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,596 | ₩27,864 | ₩27,556 | ₩27,583 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,436 | ₩27,784 | ₩27,422 | ₩27,663 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩26,954 | ₩27,463 | ₩26,954 | ₩27,356 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,647 | ₩27,409 | ₩26,620 | ₩27,235 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,101 | ₩27,208 | ₩26,566 | ₩26,580 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩26,994 | ₩27,115 | ₩26,660 | ₩26,767 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,847 | ₩27,182 | ₩26,780 | ₩27,061 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,409 | ₩27,476 | ₩26,887 | ₩26,901 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,463 | ₩27,556 | ₩27,222 | ₩27,315 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,422 | ₩27,677 | ₩27,262 | ₩27,329 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,570 | ₩27,824 | ₩27,503 | ₩27,543 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,369 | ₩27,730 | ₩27,315 | ₩27,677 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,422 | ₩27,516 | ₩27,155 | ₩27,195 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,168 | ₩27,503 | ₩27,115 | ₩27,476 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,275 | ₩27,463 | ₩26,968 | ₩27,075 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,556 | ₩27,556 | ₩26,981 | ₩27,329 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,249 | ₩27,449 | ₩26,968 | ₩27,342 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,422 | ₩27,623 | ₩26,780 | ₩27,249 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩27,958 | ₩28,212 | ₩27,636 | ₩27,636 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,840 | ₩29,215 | ₩27,971 | ₩28,078 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,907 | ₩29,148 | ₩28,519 | ₩28,626 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩29,937 | ₩29,937 | ₩29,081 | ₩29,148 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,857 | ₩30,031 | ₩29,696 | ₩29,924 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩29,977 | ₩30,004 | ₩29,723 | ₩29,884 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩29,937 | ₩29,951 | ₩29,429 | ₩29,723 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,830 | ₩30,018 | ₩29,643 | ₩29,977 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,469 | ₩29,884 | ₩29,295 | ₩29,710 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,362 | ₩29,536 | ₩29,081 | ₩29,429 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,867 | ₩29,268 | ₩28,733 | ₩29,215 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,255 | ₩29,255 | ₩28,666 | ₩28,907 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,707 | ₩29,188 | ₩28,653 | ₩29,041 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,051 | ₩28,720 | ₩28,051 | ₩28,613 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,891 | ₩28,212 | ₩27,757 | ₩28,158 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,412 | ₩28,493 | ₩27,770 | ₩27,797 | -2.17% | 837.9만 |
|---|