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 | ₩29,597 | ₩29,825 | ₩29,517 | ₩29,718 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,343 | ₩29,705 | ₩29,155 | ₩29,624 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,705 | ₩29,705 | ₩29,289 | ₩29,302 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,504 | ₩29,812 | ₩29,504 | ₩29,691 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,799 | ₩29,919 | ₩29,530 | ₩29,544 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,919 | ₩30,120 | ₩29,732 | ₩29,825 | -0.31% | 452만 |
| 2026.10.01 | ₩29,678 | ₩29,825 | ₩29,316 | ₩29,785 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,187 | ₩30,201 | ₩29,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,785 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,094 | ₩30,241 | ₩29,799 | ₩30,067 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,107 | ₩30,348 | ₩29,973 | ₩30,161 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,919 | ₩30,107 | ₩29,597 | ₩30,094 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,839 | ₩29,960 | ₩29,611 | ₩29,839 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,094 | ₩30,107 | ₩29,732 | ₩29,785 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,348 | ₩30,348 | ₩30,120 | ₩30,241 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,214 | ₩30,268 | ₩30,027 | ₩30,228 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,134 | ₩30,348 | ₩30,067 | ₩30,214 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,402 | ₩30,483 | ₩30,174 | ₩30,268 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,764 | ₩31,032 | ₩30,013 | ₩30,295 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,126 | ₩31,126 | ₩30,764 | ₩30,831 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,301 | ₩31,622 | ₩30,992 | ₩31,140 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,421 | ₩31,421 | ₩31,046 | ₩31,099 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,743 | ₩31,810 | ₩31,046 | ₩31,234 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,850 | ₩31,891 | ₩31,475 | ₩31,609 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,555 | ₩31,998 | ₩31,555 | ₩31,864 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,622 | ₩32,239 | ₩31,515 | ₩31,649 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,508 | ₩32,534 | ₩32,065 | ₩32,078 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,494 | ₩32,521 | ₩32,119 | ₩32,293 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,958 | ₩32,347 | ₩31,877 | ₩32,347 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,824 | ₩31,864 | ₩31,649 | ₩31,797 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,119 | ₩32,132 | ₩31,877 | ₩31,891 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,985 | ₩32,159 | ₩31,850 | ₩31,931 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,253 | ₩32,360 | ₩32,119 | ₩32,226 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,601 | ₩32,601 | ₩32,186 | ₩32,266 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,266 | ₩32,642 | ₩32,226 | ₩32,481 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,467 | ₩32,736 | ₩32,132 | ₩32,213 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,588 | ₩32,722 | ₩32,360 | ₩32,400 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,642 | ₩32,789 | ₩32,440 | ₩32,615 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,896 | ₩33,151 | ₩32,467 | ₩32,481 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,642 | ₩32,709 | ₩32,347 | ₩32,668 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,668 | ₩32,950 | ₩32,655 | ₩32,736 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,601 | ₩32,722 | ₩32,454 | ₩32,709 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,186 | ₩32,481 | ₩32,159 | ₩32,427 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,172 | ₩32,440 | ₩32,078 | ₩32,145 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,628 | ₩32,722 | ₩32,145 | ₩32,333 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,709 | ₩33,151 | ₩32,427 | ₩32,803 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,567 | ₩33,795 | ₩32,682 | ₩32,762 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,607 | ₩33,956 | ₩33,098 | ₩33,352 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,063 | ₩34,492 | ₩33,285 | ₩33,540 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,117 | ₩34,506 | ₩33,902 | ₩34,077 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,211 | ₩34,278 | ₩34,023 | ₩34,170 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,895 | ₩35,029 | ₩33,929 | ₩34,211 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,230 | ₩35,310 | ₩34,720 | ₩34,881 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,686 | ₩35,740 | ₩35,163 | ₩35,190 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩35,002 | ₩35,605 | ₩34,948 | ₩35,377 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,707 | ₩35,069 | ₩34,626 | ₩35,002 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,962 | ₩34,962 | ₩34,439 | ₩34,519 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,123 | ₩35,203 | ₩34,948 | ₩35,056 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩35,015 | ₩35,123 | ₩34,680 | ₩35,002 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩35,042 | ₩35,216 | ₩34,787 | ₩34,908 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩35,002 | ₩35,471 | ₩34,707 | ₩35,029 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,768 | ₩34,908 | ₩33,661 | ₩34,908 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩34,010 | ₩34,077 | ₩33,446 | ₩33,647 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,835 | ₩34,077 | ₩33,661 | ₩33,862 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,366 | ₩33,741 | ₩33,366 | ₩33,674 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,701 | ₩33,701 | ₩33,124 | ₩33,366 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,741 | ₩33,768 | ₩33,406 | ₩33,433 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,795 | ₩33,875 | ₩33,446 | ₩33,487 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,822 | ₩34,358 | ₩33,741 | ₩33,916 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,956 | ₩34,010 | ₩33,567 | ₩33,594 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,822 | ₩34,010 | ₩33,741 | ₩33,956 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,983 | ₩34,157 | ₩33,634 | ₩33,634 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,398 | ₩34,492 | ₩33,956 | ₩33,996 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,573 | ₩34,707 | ₩34,318 | ₩34,640 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,506 | ₩34,734 | ₩34,278 | ₩34,720 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,117 | ₩34,331 | ₩33,808 | ₩34,224 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,875 | ₩34,224 | ₩33,795 | ₩34,090 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,513 | ₩33,795 | ₩33,191 | ₩33,782 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,098 | ₩33,352 | ₩32,950 | ₩33,111 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩33,057 | ₩33,124 | ₩32,588 | ₩32,695 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,594 | ₩33,728 | ₩32,736 | ₩32,843 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩34,050 | ₩34,264 | ₩33,433 | ₩33,661 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,653 | ₩34,881 | ₩33,996 | ₩33,996 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,559 | ₩34,975 | ₩34,425 | ₩34,747 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,238 | ₩34,921 | ₩34,170 | ₩34,533 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,862 | ₩34,479 | ₩33,701 | ₩34,036 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,776 | ₩33,916 | ₩32,749 | ₩33,782 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,467 | ₩32,601 | ₩32,280 | ₩32,508 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,837 | ₩32,628 | ₩31,837 | ₩32,494 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,253 | ₩32,387 | ₩31,810 | ₩32,199 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,676 | ₩32,145 | ₩31,636 | ₩31,877 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,703 | ₩31,971 | ₩31,555 | ₩31,797 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,829 | ₩32,829 | ₩31,703 | ₩31,703 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,360 | ₩32,548 | ₩32,199 | ₩32,293 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,575 | ₩32,709 | ₩32,387 | ₩32,414 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,896 | ₩33,017 | ₩32,668 | ₩32,749 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,427 | ₩32,977 | ₩32,320 | ₩32,910 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,414 | ₩32,494 | ₩32,159 | ₩32,333 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,824 | ₩32,280 | ₩31,609 | ₩32,253 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,421 | ₩32,052 | ₩31,260 | ₩31,931 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,421 | ₩31,529 | ₩31,207 | ₩31,314 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,059 | ₩31,515 | ₩31,059 | ₩31,475 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,059 | ₩31,113 | ₩30,751 | ₩30,845 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,059 | ₩31,193 | ₩30,871 | ₩31,086 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,408 | ₩31,462 | ₩30,845 | ₩30,952 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,475 | ₩31,663 | ₩31,247 | ₩31,582 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,555 | ₩31,649 | ₩31,314 | ₩31,475 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,649 | ₩31,757 | ₩31,475 | ₩31,488 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,904 | ₩31,917 | ₩31,488 | ₩31,555 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,663 | ₩32,011 | ₩31,663 | ₩31,917 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,381 | ₩31,743 | ₩31,287 | ₩31,569 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,166 | ₩31,515 | ₩31,099 | ₩31,381 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,716 | ₩31,770 | ₩31,260 | ₩31,354 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,078 | ₩32,159 | ₩31,421 | ₩31,703 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,850 | ₩32,011 | ₩31,488 | ₩31,703 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,186 | ₩32,373 | ₩31,904 | ₩31,917 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,770 | ₩32,065 | ₩31,730 | ₩32,025 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,904 | ₩32,293 | ₩31,716 | ₩31,770 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,783 | ₩31,998 | ₩31,730 | ₩31,971 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,917 | ₩31,971 | ₩31,381 | ₩31,609 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,293 | ₩32,414 | ₩31,770 | ₩31,770 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,320 | ₩32,601 | ₩32,186 | ₩32,266 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,904 | ₩32,521 | ₩31,797 | ₩32,440 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,475 | ₩31,931 | ₩31,394 | ₩31,850 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,555 | ₩31,596 | ₩31,368 | ₩31,488 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩31,019 | ₩31,743 | ₩30,925 | ₩31,649 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,965 | ₩31,113 | ₩30,804 | ₩31,113 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,979 | ₩31,193 | ₩30,831 | ₩31,073 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,389 | ₩31,140 | ₩30,308 | ₩30,938 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,724 | ₩30,831 | ₩30,389 | ₩30,402 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩30,013 | ₩30,469 | ₩29,986 | ₩30,375 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,067 | ₩30,255 | ₩29,933 | ₩30,120 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,067 | ₩30,389 | ₩29,906 | ₩30,308 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩30,013 | ₩30,295 | ₩30,000 | ₩30,107 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,348 | ₩30,523 | ₩29,825 | ₩30,134 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,094 | ₩30,335 | ₩29,732 | ₩29,933 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,839 | ₩30,134 | ₩29,651 | ₩29,799 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩30,013 | ₩30,281 | ₩29,799 | ₩29,852 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,362 | ₩30,456 | ₩30,013 | ₩30,053 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,295 | ₩30,831 | ₩30,161 | ₩30,255 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,496 | ₩30,898 | ₩30,201 | ₩30,442 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,938 | ₩30,992 | ₩29,758 | ₩29,960 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,630 | ₩31,046 | ₩30,509 | ₩30,965 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,059 | ₩31,153 | ₩30,617 | ₩30,643 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,301 | ₩31,421 | ₩31,153 | ₩31,153 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,099 | ₩31,327 | ₩30,845 | ₩31,099 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,126 | ₩31,260 | ₩30,590 | ₩30,724 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,871 | ₩31,140 | ₩30,724 | ₩30,778 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,871 | ₩31,113 | ₩30,724 | ₩31,073 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩31,006 | ₩31,462 | ₩30,845 | ₩31,059 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,858 | ₩31,140 | ₩30,308 | ₩31,113 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,979 | ₩31,287 | ₩30,751 | ₩31,220 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,341 | ₩31,622 | ₩31,260 | ₩31,529 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,475 | ₩31,622 | ₩31,207 | ₩31,596 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,180 | ₩31,730 | ₩30,912 | ₩31,555 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,421 | ₩31,810 | ₩31,247 | ₩31,596 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,609 | ₩32,065 | ₩31,462 | ₩31,582 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,421 | ₩31,730 | ₩31,274 | ₩31,703 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,207 | ₩31,381 | ₩30,898 | ₩31,274 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,448 | ₩31,730 | ₩31,153 | ₩31,247 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,180 | ₩31,609 | ₩31,153 | ₩31,394 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,415 | ₩31,099 | ₩30,214 | ₩31,073 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,362 | ₩30,483 | ₩30,134 | ₩30,268 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩30,992 | ₩31,059 | ₩30,322 | ₩30,389 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,845 | ₩31,140 | ₩30,375 | ₩31,046 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,335 | ₩30,590 | ₩30,000 | ₩30,456 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,571 | ₩30,670 | ₩29,571 | ₩29,933 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,772 | ₩29,812 | ₩29,356 | ₩29,490 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,235 | ₩29,812 | ₩29,235 | ₩29,758 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,209 | ₩29,343 | ₩29,034 | ₩29,182 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,182 | ₩29,396 | ₩28,954 | ₩29,276 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,887 | ₩29,209 | ₩28,659 | ₩29,088 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,256 | ₩29,048 | ₩28,230 | ₩28,846 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,841 | ₩28,216 | ₩27,787 | ₩28,028 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,243 | ₩28,270 | ₩27,572 | ₩27,934 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,693 | ₩28,323 | ₩27,559 | ₩28,270 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,613 | ₩27,854 | ₩27,331 | ₩27,774 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,136 | ₩28,256 | ₩27,291 | ₩27,465 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,908 | ₩28,122 | ₩27,760 | ₩28,082 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,109 | ₩28,270 | ₩27,948 | ₩27,961 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,787 | ₩28,176 | ₩27,653 | ₩28,109 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,069 | ₩28,323 | ₩27,693 | ₩27,841 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,270 | ₩28,364 | ₩27,800 | ₩28,055 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,921 | ₩28,364 | ₩27,639 | ₩28,122 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,827 | ₩28,270 | ₩27,680 | ₩28,243 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,747 | ₩28,028 | ₩27,653 | ₩27,867 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,613 | ₩27,720 | ₩27,411 | ₩27,680 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,693 | ₩27,747 | ₩27,210 | ₩27,572 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,277 | ₩27,666 | ₩27,157 | ₩27,626 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,559 | ₩27,841 | ₩27,291 | ₩27,371 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,130 | ₩27,760 | ₩27,049 | ₩27,653 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,438 | ₩27,519 | ₩27,170 | ₩27,237 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,888 | ₩27,411 | ₩26,848 | ₩27,277 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,902 | ₩27,251 | ₩26,808 | ₩27,009 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,130 | ₩27,170 | ₩26,781 | ₩26,902 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,331 | ₩27,344 | ₩27,090 | ₩27,183 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,385 | ₩27,438 | ₩27,251 | ₩27,304 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,344 | ₩27,411 | ₩27,237 | ₩27,344 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,344 | ₩27,425 | ₩27,116 | ₩27,304 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,063 | ₩27,465 | ₩26,942 | ₩27,385 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,902 | ₩27,090 | ₩26,728 | ₩26,969 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,728 | ₩26,929 | ₩26,687 | ₩26,862 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,170 | ₩27,183 | ₩26,808 | ₩26,808 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,532 | ₩27,586 | ₩27,130 | ₩27,197 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,942 | ₩27,492 | ₩26,888 | ₩27,425 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,492 | ₩27,613 | ₩26,929 | ₩26,929 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,116 | ₩27,505 | ₩26,929 | ₩27,492 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,157 | ₩27,318 | ₩26,942 | ₩27,036 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩27,009 | ₩27,277 | ₩26,929 | ₩26,996 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,687 | ₩27,143 | ₩26,687 | ₩26,902 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,620 | ₩26,942 | ₩26,620 | ₩26,687 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,969 | ₩26,982 | ₩26,500 | ₩26,526 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,875 | ₩27,143 | ₩26,835 | ₩26,996 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,344 | ₩27,452 | ₩27,251 | ₩27,304 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,264 | ₩27,425 | ₩27,170 | ₩27,371 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,546 | ₩27,613 | ₩27,130 | ₩27,224 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,492 | ₩27,760 | ₩27,465 | ₩27,479 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,572 | ₩27,800 | ₩27,492 | ₩27,707 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,666 | ₩27,934 | ₩27,626 | ₩27,653 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,505 | ₩27,854 | ₩27,492 | ₩27,733 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩27,023 | ₩27,532 | ₩27,023 | ₩27,425 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,714 | ₩27,479 | ₩26,687 | ₩27,304 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,170 | ₩27,277 | ₩26,634 | ₩26,647 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,063 | ₩27,183 | ₩26,728 | ₩26,835 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,915 | ₩27,251 | ₩26,848 | ₩27,130 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,479 | ₩27,546 | ₩26,956 | ₩26,969 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,532 | ₩27,626 | ₩27,291 | ₩27,385 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,492 | ₩27,747 | ₩27,331 | ₩27,398 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,639 | ₩27,894 | ₩27,572 | ₩27,613 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,438 | ₩27,800 | ₩27,385 | ₩27,747 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,492 | ₩27,586 | ₩27,224 | ₩27,264 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,237 | ₩27,572 | ₩27,183 | ₩27,546 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,344 | ₩27,532 | ₩27,036 | ₩27,143 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,626 | ₩27,626 | ₩27,049 | ₩27,398 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,318 | ₩27,519 | ₩27,036 | ₩27,411 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,492 | ₩27,693 | ₩26,848 | ₩27,318 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩28,028 | ₩28,283 | ₩27,707 | ₩27,707 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,913 | ₩29,289 | ₩28,042 | ₩28,149 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,981 | ₩29,222 | ₩28,592 | ₩28,699 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩30,013 | ₩30,013 | ₩29,155 | ₩29,222 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,933 | ₩30,107 | ₩29,772 | ₩30,000 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,053 | ₩30,080 | ₩29,799 | ₩29,960 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩30,013 | ₩30,027 | ₩29,504 | ₩29,799 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,906 | ₩30,094 | ₩29,718 | ₩30,053 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,544 | ₩29,960 | ₩29,369 | ₩29,785 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,436 | ₩29,611 | ₩29,155 | ₩29,504 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,940 | ₩29,343 | ₩28,806 | ₩29,289 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,329 | ₩29,329 | ₩28,739 | ₩28,981 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,779 | ₩29,262 | ₩28,726 | ₩29,115 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,122 | ₩28,793 | ₩28,122 | ₩28,685 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,961 | ₩28,283 | ₩27,827 | ₩28,230 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,484 | ₩28,565 | ₩27,841 | ₩27,867 | -2.17% | 837.9만 |
|---|