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 | ₩29,545 | ₩29,772 | ₩29,464 | ₩29,665 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,290 | ₩29,652 | ₩29,103 | ₩29,571 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,652 | ₩29,652 | ₩29,237 | ₩29,250 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,451 | ₩29,759 | ₩29,451 | ₩29,638 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,745 | ₩29,866 | ₩29,478 | ₩29,491 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,866 | ₩30,067 | ₩29,679 | ₩29,772 | -0.31% | 452만 |
| 2026.10.01 | ₩29,625 | ₩29,772 | ₩29,264 | ₩29,732 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,134 | ₩30,147 | ₩29,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,732 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,040 | ₩30,187 | ₩29,745 | ₩30,013 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,053 | ₩30,294 | ₩29,919 | ₩30,107 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,866 | ₩30,053 | ₩29,545 | ₩30,040 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,786 | ₩29,906 | ₩29,558 | ₩29,786 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,040 | ₩30,053 | ₩29,679 | ₩29,732 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,294 | ₩30,294 | ₩30,067 | ₩30,187 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,160 | ₩30,214 | ₩29,973 | ₩30,174 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,080 | ₩30,294 | ₩30,013 | ₩30,160 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,348 | ₩30,428 | ₩30,120 | ₩30,214 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,709 | ₩30,977 | ₩29,960 | ₩30,241 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,071 | ₩31,071 | ₩30,709 | ₩30,776 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,245 | ₩31,566 | ₩30,937 | ₩31,084 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,365 | ₩31,365 | ₩30,990 | ₩31,044 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,687 | ₩31,753 | ₩30,990 | ₩31,178 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,794 | ₩31,834 | ₩31,419 | ₩31,553 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,499 | ₩31,941 | ₩31,499 | ₩31,807 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,566 | ₩32,182 | ₩31,459 | ₩31,593 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,450 | ₩32,476 | ₩32,008 | ₩32,021 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,436 | ₩32,463 | ₩32,061 | ₩32,235 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,901 | ₩32,289 | ₩31,820 | ₩32,289 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,767 | ₩31,807 | ₩31,593 | ₩31,740 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,061 | ₩32,075 | ₩31,820 | ₩31,834 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,928 | ₩32,102 | ₩31,794 | ₩31,874 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,195 | ₩32,302 | ₩32,061 | ₩32,168 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,543 | ₩32,543 | ₩32,128 | ₩32,209 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,209 | ₩32,583 | ₩32,168 | ₩32,423 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,409 | ₩32,677 | ₩32,075 | ₩32,155 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,530 | ₩32,664 | ₩32,302 | ₩32,343 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,583 | ₩32,731 | ₩32,383 | ₩32,557 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,838 | ₩33,092 | ₩32,409 | ₩32,423 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,583 | ₩32,650 | ₩32,289 | ₩32,610 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,610 | ₩32,891 | ₩32,597 | ₩32,677 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,543 | ₩32,664 | ₩32,396 | ₩32,650 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,128 | ₩32,423 | ₩32,102 | ₩32,369 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,115 | ₩32,383 | ₩32,021 | ₩32,088 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,570 | ₩32,664 | ₩32,088 | ₩32,276 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,650 | ₩33,092 | ₩32,369 | ₩32,744 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,507 | ₩33,735 | ₩32,624 | ₩32,704 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,547 | ₩33,895 | ₩33,039 | ₩33,293 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,002 | ₩34,431 | ₩33,226 | ₩33,480 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,056 | ₩34,444 | ₩33,842 | ₩34,016 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,150 | ₩34,217 | ₩33,962 | ₩34,110 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,832 | ₩34,966 | ₩33,869 | ₩34,150 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,167 | ₩35,247 | ₩34,658 | ₩34,819 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,622 | ₩35,676 | ₩35,100 | ₩35,127 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩34,940 | ₩35,542 | ₩34,886 | ₩35,314 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,645 | ₩35,006 | ₩34,565 | ₩34,940 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,899 | ₩34,899 | ₩34,377 | ₩34,458 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,060 | ₩35,140 | ₩34,886 | ₩34,993 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩34,953 | ₩35,060 | ₩34,618 | ₩34,940 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩34,980 | ₩35,154 | ₩34,725 | ₩34,846 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩34,940 | ₩35,408 | ₩34,645 | ₩34,966 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,708 | ₩34,846 | ₩33,601 | ₩34,846 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩33,949 | ₩34,016 | ₩33,387 | ₩33,587 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,775 | ₩34,016 | ₩33,601 | ₩33,802 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,306 | ₩33,681 | ₩33,306 | ₩33,614 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,641 | ₩33,641 | ₩33,065 | ₩33,306 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,681 | ₩33,708 | ₩33,347 | ₩33,373 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,735 | ₩33,815 | ₩33,387 | ₩33,427 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,762 | ₩34,297 | ₩33,681 | ₩33,855 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,895 | ₩33,949 | ₩33,507 | ₩33,534 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,762 | ₩33,949 | ₩33,681 | ₩33,895 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,922 | ₩34,096 | ₩33,574 | ₩33,574 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,337 | ₩34,431 | ₩33,895 | ₩33,936 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,511 | ₩34,645 | ₩34,257 | ₩34,578 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,444 | ₩34,672 | ₩34,217 | ₩34,658 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,056 | ₩34,270 | ₩33,748 | ₩34,163 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,815 | ₩34,163 | ₩33,735 | ₩34,029 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,454 | ₩33,735 | ₩33,132 | ₩33,721 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,039 | ₩33,293 | ₩32,891 | ₩33,052 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩32,998 | ₩33,065 | ₩32,530 | ₩32,637 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,534 | ₩33,668 | ₩32,677 | ₩32,784 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩33,989 | ₩34,203 | ₩33,373 | ₩33,601 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,591 | ₩34,819 | ₩33,936 | ₩33,936 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,498 | ₩34,913 | ₩34,364 | ₩34,685 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,177 | ₩34,859 | ₩34,110 | ₩34,471 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,802 | ₩34,417 | ₩33,641 | ₩33,976 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,717 | ₩33,855 | ₩32,691 | ₩33,721 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,409 | ₩32,543 | ₩32,222 | ₩32,450 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,780 | ₩32,570 | ₩31,780 | ₩32,436 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,195 | ₩32,329 | ₩31,753 | ₩32,142 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,620 | ₩32,088 | ₩31,579 | ₩31,820 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,646 | ₩31,914 | ₩31,499 | ₩31,740 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,771 | ₩32,771 | ₩31,646 | ₩31,646 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,302 | ₩32,490 | ₩32,142 | ₩32,235 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,517 | ₩32,650 | ₩32,329 | ₩32,356 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,838 | ₩32,958 | ₩32,610 | ₩32,691 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,369 | ₩32,918 | ₩32,262 | ₩32,851 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,356 | ₩32,436 | ₩32,102 | ₩32,276 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,767 | ₩32,222 | ₩31,553 | ₩32,195 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,365 | ₩31,994 | ₩31,205 | ₩31,874 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,365 | ₩31,472 | ₩31,151 | ₩31,258 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,004 | ₩31,459 | ₩31,004 | ₩31,419 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,004 | ₩31,057 | ₩30,696 | ₩30,790 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,004 | ₩31,138 | ₩30,816 | ₩31,031 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,352 | ₩31,405 | ₩30,790 | ₩30,897 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,419 | ₩31,606 | ₩31,191 | ₩31,526 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,499 | ₩31,593 | ₩31,258 | ₩31,419 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,593 | ₩31,700 | ₩31,419 | ₩31,432 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,847 | ₩31,861 | ₩31,432 | ₩31,499 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,606 | ₩31,954 | ₩31,606 | ₩31,861 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,325 | ₩31,687 | ₩31,231 | ₩31,513 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,111 | ₩31,459 | ₩31,044 | ₩31,325 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,660 | ₩31,713 | ₩31,205 | ₩31,298 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,021 | ₩32,102 | ₩31,365 | ₩31,646 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,794 | ₩31,954 | ₩31,432 | ₩31,646 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,128 | ₩32,316 | ₩31,847 | ₩31,861 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,713 | ₩32,008 | ₩31,673 | ₩31,968 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,847 | ₩32,235 | ₩31,660 | ₩31,713 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,727 | ₩31,941 | ₩31,673 | ₩31,914 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,861 | ₩31,914 | ₩31,325 | ₩31,553 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,235 | ₩32,356 | ₩31,713 | ₩31,713 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,262 | ₩32,543 | ₩32,128 | ₩32,209 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,847 | ₩32,463 | ₩31,740 | ₩32,383 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,419 | ₩31,874 | ₩31,338 | ₩31,794 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,499 | ₩31,539 | ₩31,312 | ₩31,432 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩30,964 | ₩31,687 | ₩30,870 | ₩31,593 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,910 | ₩31,057 | ₩30,749 | ₩31,057 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,924 | ₩31,138 | ₩30,776 | ₩31,017 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,334 | ₩31,084 | ₩30,254 | ₩30,883 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,669 | ₩30,776 | ₩30,334 | ₩30,348 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩29,960 | ₩30,415 | ₩29,933 | ₩30,321 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,013 | ₩30,201 | ₩29,879 | ₩30,067 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,013 | ₩30,334 | ₩29,853 | ₩30,254 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩29,960 | ₩30,241 | ₩29,946 | ₩30,053 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,294 | ₩30,468 | ₩29,772 | ₩30,080 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,040 | ₩30,281 | ₩29,679 | ₩29,879 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,786 | ₩30,080 | ₩29,598 | ₩29,745 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩29,960 | ₩30,227 | ₩29,745 | ₩29,799 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,308 | ₩30,401 | ₩29,960 | ₩30,000 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,241 | ₩30,776 | ₩30,107 | ₩30,201 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,442 | ₩30,843 | ₩30,147 | ₩30,388 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,883 | ₩30,937 | ₩29,705 | ₩29,906 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,575 | ₩30,990 | ₩30,455 | ₩30,910 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,004 | ₩31,098 | ₩30,562 | ₩30,589 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,245 | ₩31,365 | ₩31,098 | ₩31,098 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,044 | ₩31,272 | ₩30,790 | ₩31,044 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,071 | ₩31,205 | ₩30,535 | ₩30,669 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,816 | ₩31,084 | ₩30,669 | ₩30,723 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,816 | ₩31,057 | ₩30,669 | ₩31,017 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩30,950 | ₩31,405 | ₩30,790 | ₩31,004 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,803 | ₩31,084 | ₩30,254 | ₩31,057 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,924 | ₩31,231 | ₩30,696 | ₩31,164 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,285 | ₩31,566 | ₩31,205 | ₩31,472 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,419 | ₩31,566 | ₩31,151 | ₩31,539 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,124 | ₩31,673 | ₩30,857 | ₩31,499 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,365 | ₩31,753 | ₩31,191 | ₩31,539 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,553 | ₩32,008 | ₩31,405 | ₩31,526 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,365 | ₩31,673 | ₩31,218 | ₩31,646 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,151 | ₩31,325 | ₩30,843 | ₩31,218 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,392 | ₩31,673 | ₩31,098 | ₩31,191 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,124 | ₩31,553 | ₩31,098 | ₩31,338 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,361 | ₩31,044 | ₩30,160 | ₩31,017 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,308 | ₩30,428 | ₩30,080 | ₩30,214 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩30,937 | ₩31,004 | ₩30,268 | ₩30,334 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,790 | ₩31,084 | ₩30,321 | ₩30,990 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,281 | ₩30,535 | ₩29,946 | ₩30,401 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,518 | ₩30,616 | ₩29,518 | ₩29,879 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,719 | ₩29,759 | ₩29,304 | ₩29,438 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,183 | ₩29,759 | ₩29,183 | ₩29,705 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,156 | ₩29,290 | ₩28,982 | ₩29,130 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,130 | ₩29,344 | ₩28,902 | ₩29,223 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,835 | ₩29,156 | ₩28,608 | ₩29,036 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,206 | ₩28,996 | ₩28,179 | ₩28,795 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,791 | ₩28,166 | ₩27,737 | ₩27,978 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,193 | ₩28,219 | ₩27,523 | ₩27,885 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,644 | ₩28,273 | ₩27,510 | ₩28,219 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,563 | ₩27,804 | ₩27,282 | ₩27,724 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,086 | ₩28,206 | ₩27,242 | ₩27,416 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,858 | ₩28,072 | ₩27,711 | ₩28,032 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,059 | ₩28,219 | ₩27,898 | ₩27,911 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,737 | ₩28,126 | ₩27,604 | ₩28,059 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,019 | ₩28,273 | ₩27,644 | ₩27,791 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,219 | ₩28,313 | ₩27,751 | ₩28,005 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,871 | ₩28,313 | ₩27,590 | ₩28,072 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,778 | ₩28,219 | ₩27,630 | ₩28,193 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,697 | ₩27,978 | ₩27,604 | ₩27,818 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,563 | ₩27,671 | ₩27,363 | ₩27,630 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,644 | ₩27,697 | ₩27,162 | ₩27,523 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,229 | ₩27,617 | ₩27,108 | ₩27,577 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,510 | ₩27,791 | ₩27,242 | ₩27,322 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,081 | ₩27,711 | ₩27,001 | ₩27,604 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,389 | ₩27,470 | ₩27,122 | ₩27,189 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,841 | ₩27,363 | ₩26,800 | ₩27,229 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,854 | ₩27,202 | ₩26,760 | ₩26,961 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,081 | ₩27,122 | ₩26,733 | ₩26,854 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,282 | ₩27,296 | ₩27,041 | ₩27,135 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,336 | ₩27,389 | ₩27,202 | ₩27,256 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,296 | ₩27,363 | ₩27,189 | ₩27,296 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,296 | ₩27,376 | ₩27,068 | ₩27,256 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,015 | ₩27,416 | ₩26,894 | ₩27,336 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,854 | ₩27,041 | ₩26,680 | ₩26,921 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,680 | ₩26,881 | ₩26,640 | ₩26,814 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,122 | ₩27,135 | ₩26,760 | ₩26,760 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,483 | ₩27,537 | ₩27,081 | ₩27,148 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,894 | ₩27,443 | ₩26,841 | ₩27,376 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,443 | ₩27,563 | ₩26,881 | ₩26,881 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,068 | ₩27,456 | ₩26,881 | ₩27,443 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,108 | ₩27,269 | ₩26,894 | ₩26,988 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩26,961 | ₩27,229 | ₩26,881 | ₩26,948 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,640 | ₩27,095 | ₩26,640 | ₩26,854 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,573 | ₩26,894 | ₩26,573 | ₩26,640 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,921 | ₩26,934 | ₩26,452 | ₩26,479 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,827 | ₩27,095 | ₩26,787 | ₩26,948 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,296 | ₩27,403 | ₩27,202 | ₩27,256 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,215 | ₩27,376 | ₩27,122 | ₩27,322 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,496 | ₩27,563 | ₩27,081 | ₩27,175 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,443 | ₩27,711 | ₩27,416 | ₩27,430 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,523 | ₩27,751 | ₩27,443 | ₩27,657 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,617 | ₩27,885 | ₩27,577 | ₩27,604 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,456 | ₩27,804 | ₩27,443 | ₩27,684 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩26,974 | ₩27,483 | ₩26,974 | ₩27,376 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,667 | ₩27,430 | ₩26,640 | ₩27,256 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,122 | ₩27,229 | ₩26,586 | ₩26,600 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,015 | ₩27,135 | ₩26,680 | ₩26,787 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,867 | ₩27,202 | ₩26,800 | ₩27,081 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,430 | ₩27,496 | ₩26,907 | ₩26,921 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,483 | ₩27,577 | ₩27,242 | ₩27,336 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,443 | ₩27,697 | ₩27,282 | ₩27,349 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,590 | ₩27,845 | ₩27,523 | ₩27,563 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,389 | ₩27,751 | ₩27,336 | ₩27,697 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,443 | ₩27,537 | ₩27,175 | ₩27,215 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,189 | ₩27,523 | ₩27,135 | ₩27,496 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,296 | ₩27,483 | ₩26,988 | ₩27,095 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,577 | ₩27,577 | ₩27,001 | ₩27,349 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,269 | ₩27,470 | ₩26,988 | ₩27,363 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,443 | ₩27,644 | ₩26,800 | ₩27,269 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩27,978 | ₩28,233 | ₩27,657 | ₩27,657 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,862 | ₩29,237 | ₩27,992 | ₩28,099 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,929 | ₩29,170 | ₩28,541 | ₩28,648 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩29,960 | ₩29,960 | ₩29,103 | ₩29,170 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,879 | ₩30,053 | ₩29,719 | ₩29,946 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,000 | ₩30,027 | ₩29,745 | ₩29,906 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩29,960 | ₩29,973 | ₩29,451 | ₩29,745 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,853 | ₩30,040 | ₩29,665 | ₩30,000 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,491 | ₩29,906 | ₩29,317 | ₩29,732 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,384 | ₩29,558 | ₩29,103 | ₩29,451 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,889 | ₩29,290 | ₩28,755 | ₩29,237 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,277 | ₩29,277 | ₩28,688 | ₩28,929 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,728 | ₩29,210 | ₩28,675 | ₩29,063 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,072 | ₩28,741 | ₩28,072 | ₩28,634 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,911 | ₩28,233 | ₩27,778 | ₩28,179 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,434 | ₩28,514 | ₩27,791 | ₩27,818 | -2.17% | 837.9만 |
|---|