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 | ₩29,608 | ₩29,836 | ₩29,527 | ₩29,729 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,353 | ₩29,715 | ₩29,165 | ₩29,635 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,715 | ₩29,715 | ₩29,299 | ₩29,313 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,514 | ₩29,822 | ₩29,514 | ₩29,702 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,809 | ₩29,930 | ₩29,541 | ₩29,554 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,930 | ₩30,131 | ₩29,742 | ₩29,836 | -0.31% | 452만 |
| 2026.10.01 | ₩29,688 | ₩29,836 | ₩29,326 | ₩29,796 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,198 | ₩30,211 | ₩29,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,796 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,104 | ₩30,252 | ₩29,809 | ₩30,077 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,118 | ₩30,359 | ₩29,983 | ₩30,171 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,930 | ₩30,118 | ₩29,608 | ₩30,104 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,849 | ₩29,970 | ₩29,621 | ₩29,849 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,104 | ₩30,118 | ₩29,742 | ₩29,796 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,359 | ₩30,359 | ₩30,131 | ₩30,252 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,225 | ₩30,279 | ₩30,037 | ₩30,238 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,144 | ₩30,359 | ₩30,077 | ₩30,225 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,413 | ₩30,493 | ₩30,185 | ₩30,279 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,775 | ₩31,043 | ₩30,024 | ₩30,305 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,137 | ₩31,137 | ₩30,775 | ₩30,842 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,312 | ₩31,634 | ₩31,003 | ₩31,151 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,432 | ₩31,432 | ₩31,057 | ₩31,110 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,754 | ₩31,821 | ₩31,057 | ₩31,244 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,862 | ₩31,902 | ₩31,486 | ₩31,620 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,566 | ₩32,009 | ₩31,566 | ₩31,875 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,634 | ₩32,251 | ₩31,526 | ₩31,660 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,519 | ₩32,546 | ₩32,076 | ₩32,090 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,506 | ₩32,532 | ₩32,130 | ₩32,304 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,969 | ₩32,358 | ₩31,888 | ₩32,358 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,835 | ₩31,875 | ₩31,660 | ₩31,808 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,130 | ₩32,143 | ₩31,888 | ₩31,902 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,996 | ₩32,170 | ₩31,862 | ₩31,942 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,264 | ₩32,371 | ₩32,130 | ₩32,237 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,613 | ₩32,613 | ₩32,197 | ₩32,277 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,277 | ₩32,653 | ₩32,237 | ₩32,492 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,479 | ₩32,747 | ₩32,143 | ₩32,224 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,599 | ₩32,734 | ₩32,371 | ₩32,412 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,653 | ₩32,801 | ₩32,452 | ₩32,626 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,908 | ₩33,163 | ₩32,479 | ₩32,492 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,653 | ₩32,720 | ₩32,358 | ₩32,680 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,680 | ₩32,962 | ₩32,666 | ₩32,747 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,613 | ₩32,734 | ₩32,465 | ₩32,720 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,197 | ₩32,492 | ₩32,170 | ₩32,438 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,184 | ₩32,452 | ₩32,090 | ₩32,157 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,640 | ₩32,734 | ₩32,157 | ₩32,345 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,720 | ₩33,163 | ₩32,438 | ₩32,814 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,579 | ₩33,807 | ₩32,693 | ₩32,774 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,619 | ₩33,968 | ₩33,109 | ₩33,364 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,075 | ₩34,504 | ₩33,297 | ₩33,552 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,129 | ₩34,518 | ₩33,914 | ₩34,089 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,223 | ₩34,290 | ₩34,035 | ₩34,182 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,907 | ₩35,041 | ₩33,941 | ₩34,223 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,242 | ₩35,323 | ₩34,732 | ₩34,893 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,698 | ₩35,752 | ₩35,175 | ₩35,202 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩35,014 | ₩35,618 | ₩34,961 | ₩35,390 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,719 | ₩35,081 | ₩34,639 | ₩35,014 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,974 | ₩34,974 | ₩34,451 | ₩34,531 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,135 | ₩35,215 | ₩34,961 | ₩35,068 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩35,028 | ₩35,135 | ₩34,692 | ₩35,014 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩35,054 | ₩35,229 | ₩34,800 | ₩34,920 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩35,014 | ₩35,484 | ₩34,719 | ₩35,041 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,780 | ₩34,920 | ₩33,673 | ₩34,920 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩34,021 | ₩34,089 | ₩33,458 | ₩33,659 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,847 | ₩34,089 | ₩33,673 | ₩33,874 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,378 | ₩33,753 | ₩33,378 | ₩33,686 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,713 | ₩33,713 | ₩33,136 | ₩33,378 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,753 | ₩33,780 | ₩33,418 | ₩33,445 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,807 | ₩33,887 | ₩33,458 | ₩33,498 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,834 | ₩34,370 | ₩33,753 | ₩33,928 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,968 | ₩34,021 | ₩33,579 | ₩33,606 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,834 | ₩34,021 | ₩33,753 | ₩33,968 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,995 | ₩34,169 | ₩33,646 | ₩33,646 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,411 | ₩34,504 | ₩33,968 | ₩34,008 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,585 | ₩34,719 | ₩34,330 | ₩34,652 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,518 | ₩34,746 | ₩34,290 | ₩34,732 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,129 | ₩34,343 | ₩33,820 | ₩34,236 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,887 | ₩34,236 | ₩33,807 | ₩34,102 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,525 | ₩33,807 | ₩33,203 | ₩33,793 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,109 | ₩33,364 | ₩32,962 | ₩33,123 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩33,069 | ₩33,136 | ₩32,599 | ₩32,707 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,606 | ₩33,740 | ₩32,747 | ₩32,854 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩34,062 | ₩34,276 | ₩33,445 | ₩33,673 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,665 | ₩34,893 | ₩34,008 | ₩34,008 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,571 | ₩34,987 | ₩34,437 | ₩34,759 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,250 | ₩34,934 | ₩34,182 | ₩34,545 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,874 | ₩34,491 | ₩33,713 | ₩34,048 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,787 | ₩33,928 | ₩32,760 | ₩33,793 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,479 | ₩32,613 | ₩32,291 | ₩32,519 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,848 | ₩32,640 | ₩31,848 | ₩32,506 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,264 | ₩32,398 | ₩31,821 | ₩32,210 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,687 | ₩32,157 | ₩31,647 | ₩31,888 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,714 | ₩31,982 | ₩31,566 | ₩31,808 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,841 | ₩32,841 | ₩31,714 | ₩31,714 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,371 | ₩32,559 | ₩32,210 | ₩32,304 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,586 | ₩32,720 | ₩32,398 | ₩32,425 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,908 | ₩33,029 | ₩32,680 | ₩32,760 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,438 | ₩32,988 | ₩32,331 | ₩32,921 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,425 | ₩32,506 | ₩32,170 | ₩32,345 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,835 | ₩32,291 | ₩31,620 | ₩32,264 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,432 | ₩32,063 | ₩31,271 | ₩31,942 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,432 | ₩31,540 | ₩31,218 | ₩31,325 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,070 | ₩31,526 | ₩31,070 | ₩31,486 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,070 | ₩31,124 | ₩30,762 | ₩30,855 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,070 | ₩31,204 | ₩30,882 | ₩31,097 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,419 | ₩31,473 | ₩30,855 | ₩30,963 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,486 | ₩31,674 | ₩31,258 | ₩31,593 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,566 | ₩31,660 | ₩31,325 | ₩31,486 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,660 | ₩31,768 | ₩31,486 | ₩31,499 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,915 | ₩31,929 | ₩31,499 | ₩31,566 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,674 | ₩32,023 | ₩31,674 | ₩31,929 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,392 | ₩31,754 | ₩31,298 | ₩31,580 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,177 | ₩31,526 | ₩31,110 | ₩31,392 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,727 | ₩31,781 | ₩31,271 | ₩31,365 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,090 | ₩32,170 | ₩31,432 | ₩31,714 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,862 | ₩32,023 | ₩31,499 | ₩31,714 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,197 | ₩32,385 | ₩31,915 | ₩31,929 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,781 | ₩32,076 | ₩31,741 | ₩32,036 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,915 | ₩32,304 | ₩31,727 | ₩31,781 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,794 | ₩32,009 | ₩31,741 | ₩31,982 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,929 | ₩31,982 | ₩31,392 | ₩31,620 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,304 | ₩32,425 | ₩31,781 | ₩31,781 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,331 | ₩32,613 | ₩32,197 | ₩32,277 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,915 | ₩32,532 | ₩31,808 | ₩32,452 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,486 | ₩31,942 | ₩31,405 | ₩31,862 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,566 | ₩31,607 | ₩31,379 | ₩31,499 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩31,030 | ₩31,754 | ₩30,936 | ₩31,660 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,976 | ₩31,124 | ₩30,815 | ₩31,124 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,990 | ₩31,204 | ₩30,842 | ₩31,083 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,399 | ₩31,151 | ₩30,319 | ₩30,949 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,735 | ₩30,842 | ₩30,399 | ₩30,413 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩30,024 | ₩30,480 | ₩29,997 | ₩30,386 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,077 | ₩30,265 | ₩29,943 | ₩30,131 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,077 | ₩30,399 | ₩29,916 | ₩30,319 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩30,024 | ₩30,305 | ₩30,010 | ₩30,118 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,359 | ₩30,533 | ₩29,836 | ₩30,144 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,104 | ₩30,346 | ₩29,742 | ₩29,943 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,849 | ₩30,144 | ₩29,661 | ₩29,809 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩30,024 | ₩30,292 | ₩29,809 | ₩29,863 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,372 | ₩30,466 | ₩30,024 | ₩30,064 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,305 | ₩30,842 | ₩30,171 | ₩30,265 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,507 | ₩30,909 | ₩30,211 | ₩30,453 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,949 | ₩31,003 | ₩29,769 | ₩29,970 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,641 | ₩31,057 | ₩30,520 | ₩30,976 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,070 | ₩31,164 | ₩30,627 | ₩30,654 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,312 | ₩31,432 | ₩31,164 | ₩31,164 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,110 | ₩31,338 | ₩30,855 | ₩31,110 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,137 | ₩31,271 | ₩30,601 | ₩30,735 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,882 | ₩31,151 | ₩30,735 | ₩30,788 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,882 | ₩31,124 | ₩30,735 | ₩31,083 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩31,016 | ₩31,473 | ₩30,855 | ₩31,070 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,869 | ₩31,151 | ₩30,319 | ₩31,124 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,990 | ₩31,298 | ₩30,762 | ₩31,231 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,352 | ₩31,634 | ₩31,271 | ₩31,540 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,486 | ₩31,634 | ₩31,218 | ₩31,607 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,191 | ₩31,741 | ₩30,922 | ₩31,566 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,432 | ₩31,821 | ₩31,258 | ₩31,607 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,620 | ₩32,076 | ₩31,473 | ₩31,593 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,432 | ₩31,741 | ₩31,285 | ₩31,714 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,218 | ₩31,392 | ₩30,909 | ₩31,285 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,459 | ₩31,741 | ₩31,164 | ₩31,258 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,191 | ₩31,620 | ₩31,164 | ₩31,405 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,426 | ₩31,110 | ₩30,225 | ₩31,083 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,372 | ₩30,493 | ₩30,144 | ₩30,279 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩31,003 | ₩31,070 | ₩30,332 | ₩30,399 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,855 | ₩31,151 | ₩30,386 | ₩31,057 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,346 | ₩30,601 | ₩30,010 | ₩30,466 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,581 | ₩30,681 | ₩29,581 | ₩29,943 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,782 | ₩29,822 | ₩29,366 | ₩29,500 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,246 | ₩29,822 | ₩29,246 | ₩29,769 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,219 | ₩29,353 | ₩29,044 | ₩29,192 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,192 | ₩29,407 | ₩28,964 | ₩29,286 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,897 | ₩29,219 | ₩28,669 | ₩29,098 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,266 | ₩29,058 | ₩28,239 | ₩28,857 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,850 | ₩28,226 | ₩27,797 | ₩28,038 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,253 | ₩28,280 | ₩27,582 | ₩27,944 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,703 | ₩28,333 | ₩27,569 | ₩28,280 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,622 | ₩27,864 | ₩27,341 | ₩27,783 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,146 | ₩28,266 | ₩27,300 | ₩27,475 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,917 | ₩28,132 | ₩27,770 | ₩28,092 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,119 | ₩28,280 | ₩27,958 | ₩27,971 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,797 | ₩28,186 | ₩27,663 | ₩28,119 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,078 | ₩28,333 | ₩27,703 | ₩27,850 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,280 | ₩28,374 | ₩27,810 | ₩28,065 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,931 | ₩28,374 | ₩27,649 | ₩28,132 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,837 | ₩28,280 | ₩27,689 | ₩28,253 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,756 | ₩28,038 | ₩27,663 | ₩27,877 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,622 | ₩27,730 | ₩27,421 | ₩27,689 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,703 | ₩27,756 | ₩27,220 | ₩27,582 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,287 | ₩27,676 | ₩27,166 | ₩27,636 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,569 | ₩27,850 | ₩27,300 | ₩27,381 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,139 | ₩27,770 | ₩27,059 | ₩27,663 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,448 | ₩27,528 | ₩27,180 | ₩27,247 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,898 | ₩27,421 | ₩26,858 | ₩27,287 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,911 | ₩27,260 | ₩26,817 | ₩27,019 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,139 | ₩27,180 | ₩26,791 | ₩26,911 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,341 | ₩27,354 | ₩27,099 | ₩27,193 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,394 | ₩27,448 | ₩27,260 | ₩27,314 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,354 | ₩27,421 | ₩27,247 | ₩27,354 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,354 | ₩27,434 | ₩27,126 | ₩27,314 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,072 | ₩27,475 | ₩26,952 | ₩27,394 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,911 | ₩27,099 | ₩26,737 | ₩26,978 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,737 | ₩26,938 | ₩26,697 | ₩26,871 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,180 | ₩27,193 | ₩26,817 | ₩26,817 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,542 | ₩27,595 | ₩27,139 | ₩27,206 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,952 | ₩27,502 | ₩26,898 | ₩27,434 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,502 | ₩27,622 | ₩26,938 | ₩26,938 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,126 | ₩27,515 | ₩26,938 | ₩27,502 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,166 | ₩27,327 | ₩26,952 | ₩27,045 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩27,019 | ₩27,287 | ₩26,938 | ₩27,005 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,697 | ₩27,153 | ₩26,697 | ₩26,911 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,630 | ₩26,952 | ₩26,630 | ₩26,697 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,978 | ₩26,992 | ₩26,509 | ₩26,536 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,884 | ₩27,153 | ₩26,844 | ₩27,005 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,354 | ₩27,461 | ₩27,260 | ₩27,314 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,274 | ₩27,434 | ₩27,180 | ₩27,381 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,555 | ₩27,622 | ₩27,139 | ₩27,233 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,502 | ₩27,770 | ₩27,475 | ₩27,488 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,582 | ₩27,810 | ₩27,502 | ₩27,716 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,676 | ₩27,944 | ₩27,636 | ₩27,663 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,515 | ₩27,864 | ₩27,502 | ₩27,743 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩27,032 | ₩27,542 | ₩27,032 | ₩27,434 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,723 | ₩27,488 | ₩26,697 | ₩27,314 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,180 | ₩27,287 | ₩26,643 | ₩26,656 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,072 | ₩27,193 | ₩26,737 | ₩26,844 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,925 | ₩27,260 | ₩26,858 | ₩27,139 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,488 | ₩27,555 | ₩26,965 | ₩26,978 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,542 | ₩27,636 | ₩27,300 | ₩27,394 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,502 | ₩27,756 | ₩27,341 | ₩27,408 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,649 | ₩27,904 | ₩27,582 | ₩27,622 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,448 | ₩27,810 | ₩27,394 | ₩27,756 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,502 | ₩27,595 | ₩27,233 | ₩27,274 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,247 | ₩27,582 | ₩27,193 | ₩27,555 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,354 | ₩27,542 | ₩27,045 | ₩27,153 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,636 | ₩27,636 | ₩27,059 | ₩27,408 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,327 | ₩27,528 | ₩27,045 | ₩27,421 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,502 | ₩27,703 | ₩26,858 | ₩27,327 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩28,038 | ₩28,293 | ₩27,716 | ₩27,716 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,924 | ₩29,299 | ₩28,052 | ₩28,159 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,991 | ₩29,232 | ₩28,602 | ₩28,709 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩30,024 | ₩30,024 | ₩29,165 | ₩29,232 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,943 | ₩30,118 | ₩29,782 | ₩30,010 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,064 | ₩30,091 | ₩29,809 | ₩29,970 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩30,024 | ₩30,037 | ₩29,514 | ₩29,809 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,916 | ₩30,104 | ₩29,729 | ₩30,064 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,554 | ₩29,970 | ₩29,380 | ₩29,796 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,447 | ₩29,621 | ₩29,165 | ₩29,514 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,950 | ₩29,353 | ₩28,816 | ₩29,299 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,339 | ₩29,339 | ₩28,749 | ₩28,991 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,789 | ₩29,272 | ₩28,736 | ₩29,125 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,132 | ₩28,803 | ₩28,132 | ₩28,696 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,971 | ₩28,293 | ₩27,837 | ₩28,239 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,494 | ₩28,575 | ₩27,850 | ₩27,877 | -2.17% | 837.9만 |
|---|