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 | ₩29,553 | ₩29,781 | ₩29,473 | ₩29,674 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,299 | ₩29,661 | ₩29,112 | ₩29,580 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,661 | ₩29,661 | ₩29,246 | ₩29,259 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,460 | ₩29,768 | ₩29,460 | ₩29,647 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,754 | ₩29,875 | ₩29,487 | ₩29,500 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,875 | ₩30,076 | ₩29,687 | ₩29,781 | -0.31% | 452만 |
| 2026.10.01 | ₩29,634 | ₩29,781 | ₩29,272 | ₩29,741 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,143 | ₩30,156 | ₩29,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,741 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,049 | ₩30,196 | ₩29,754 | ₩30,022 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,062 | ₩30,303 | ₩29,928 | ₩30,116 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,875 | ₩30,062 | ₩29,553 | ₩30,049 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,795 | ₩29,915 | ₩29,567 | ₩29,795 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,049 | ₩30,062 | ₩29,687 | ₩29,741 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,303 | ₩30,303 | ₩30,076 | ₩30,196 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,169 | ₩30,223 | ₩29,982 | ₩30,183 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,089 | ₩30,303 | ₩30,022 | ₩30,169 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,357 | ₩30,437 | ₩30,129 | ₩30,223 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,718 | ₩30,986 | ₩29,969 | ₩30,250 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,080 | ₩31,080 | ₩30,718 | ₩30,785 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,254 | ₩31,576 | ₩30,946 | ₩31,093 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,375 | ₩31,375 | ₩31,000 | ₩31,053 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,696 | ₩31,763 | ₩31,000 | ₩31,187 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,803 | ₩31,843 | ₩31,428 | ₩31,562 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,509 | ₩31,950 | ₩31,509 | ₩31,817 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,576 | ₩32,191 | ₩31,468 | ₩31,602 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,459 | ₩32,486 | ₩32,017 | ₩32,031 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,446 | ₩32,473 | ₩32,071 | ₩32,245 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,910 | ₩32,299 | ₩31,830 | ₩32,299 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,776 | ₩31,817 | ₩31,602 | ₩31,750 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,071 | ₩32,084 | ₩31,830 | ₩31,843 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,937 | ₩32,111 | ₩31,803 | ₩31,883 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,205 | ₩32,312 | ₩32,071 | ₩32,178 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,553 | ₩32,553 | ₩32,138 | ₩32,218 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,218 | ₩32,593 | ₩32,178 | ₩32,433 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,419 | ₩32,687 | ₩32,084 | ₩32,165 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,540 | ₩32,674 | ₩32,312 | ₩32,352 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,593 | ₩32,741 | ₩32,392 | ₩32,566 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,848 | ₩33,102 | ₩32,419 | ₩32,433 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,593 | ₩32,660 | ₩32,299 | ₩32,620 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,620 | ₩32,901 | ₩32,607 | ₩32,687 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,553 | ₩32,674 | ₩32,406 | ₩32,660 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,138 | ₩32,433 | ₩32,111 | ₩32,379 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,125 | ₩32,392 | ₩32,031 | ₩32,098 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,580 | ₩32,674 | ₩32,098 | ₩32,285 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,660 | ₩33,102 | ₩32,379 | ₩32,754 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,517 | ₩33,745 | ₩32,633 | ₩32,714 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,557 | ₩33,906 | ₩33,048 | ₩33,303 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,013 | ₩34,441 | ₩33,236 | ₩33,490 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,066 | ₩34,455 | ₩33,852 | ₩34,026 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,160 | ₩34,227 | ₩33,972 | ₩34,120 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,843 | ₩34,977 | ₩33,879 | ₩34,160 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,178 | ₩35,258 | ₩34,669 | ₩34,829 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,633 | ₩35,686 | ₩35,111 | ₩35,137 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩34,950 | ₩35,553 | ₩34,896 | ₩35,325 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,655 | ₩35,017 | ₩34,575 | ₩34,950 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,910 | ₩34,910 | ₩34,388 | ₩34,468 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,071 | ₩35,151 | ₩34,896 | ₩35,004 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩34,963 | ₩35,071 | ₩34,629 | ₩34,950 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩34,990 | ₩35,164 | ₩34,736 | ₩34,856 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩34,950 | ₩35,419 | ₩34,655 | ₩34,977 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,718 | ₩34,856 | ₩33,611 | ₩34,856 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩33,959 | ₩34,026 | ₩33,397 | ₩33,598 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,785 | ₩34,026 | ₩33,611 | ₩33,812 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,316 | ₩33,691 | ₩33,316 | ₩33,624 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,651 | ₩33,651 | ₩33,075 | ₩33,316 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,691 | ₩33,718 | ₩33,356 | ₩33,383 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,745 | ₩33,825 | ₩33,397 | ₩33,437 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,772 | ₩34,307 | ₩33,691 | ₩33,865 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,906 | ₩33,959 | ₩33,517 | ₩33,544 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,772 | ₩33,959 | ₩33,691 | ₩33,906 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,932 | ₩34,106 | ₩33,584 | ₩33,584 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,347 | ₩34,441 | ₩33,906 | ₩33,946 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,521 | ₩34,655 | ₩34,267 | ₩34,588 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,455 | ₩34,682 | ₩34,227 | ₩34,669 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,066 | ₩34,280 | ₩33,758 | ₩34,173 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,825 | ₩34,173 | ₩33,745 | ₩34,039 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,464 | ₩33,745 | ₩33,142 | ₩33,731 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,048 | ₩33,303 | ₩32,901 | ₩33,062 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩33,008 | ₩33,075 | ₩32,540 | ₩32,647 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,544 | ₩33,678 | ₩32,687 | ₩32,794 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩33,999 | ₩34,213 | ₩33,383 | ₩33,611 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,602 | ₩34,829 | ₩33,946 | ₩33,946 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,508 | ₩34,923 | ₩34,374 | ₩34,696 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,187 | ₩34,870 | ₩34,120 | ₩34,481 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,812 | ₩34,428 | ₩33,651 | ₩33,986 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,727 | ₩33,865 | ₩32,700 | ₩33,731 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,419 | ₩32,553 | ₩32,232 | ₩32,459 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,790 | ₩32,580 | ₩31,790 | ₩32,446 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,205 | ₩32,339 | ₩31,763 | ₩32,151 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,629 | ₩32,098 | ₩31,589 | ₩31,830 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,656 | ₩31,924 | ₩31,509 | ₩31,750 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,781 | ₩32,781 | ₩31,656 | ₩31,656 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,312 | ₩32,499 | ₩32,151 | ₩32,245 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,526 | ₩32,660 | ₩32,339 | ₩32,366 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,848 | ₩32,968 | ₩32,620 | ₩32,700 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,379 | ₩32,928 | ₩32,272 | ₩32,861 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,366 | ₩32,446 | ₩32,111 | ₩32,285 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,776 | ₩32,232 | ₩31,562 | ₩32,205 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,375 | ₩32,004 | ₩31,214 | ₩31,883 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,375 | ₩31,482 | ₩31,160 | ₩31,268 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,013 | ₩31,468 | ₩31,013 | ₩31,428 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,013 | ₩31,067 | ₩30,705 | ₩30,799 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,013 | ₩31,147 | ₩30,826 | ₩31,040 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,361 | ₩31,415 | ₩30,799 | ₩30,906 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,428 | ₩31,616 | ₩31,201 | ₩31,535 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,509 | ₩31,602 | ₩31,268 | ₩31,428 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,602 | ₩31,709 | ₩31,428 | ₩31,442 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,857 | ₩31,870 | ₩31,442 | ₩31,509 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,616 | ₩31,964 | ₩31,616 | ₩31,870 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,334 | ₩31,696 | ₩31,241 | ₩31,522 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,120 | ₩31,468 | ₩31,053 | ₩31,334 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,669 | ₩31,723 | ₩31,214 | ₩31,308 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,031 | ₩32,111 | ₩31,375 | ₩31,656 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,803 | ₩31,964 | ₩31,442 | ₩31,656 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,138 | ₩32,325 | ₩31,857 | ₩31,870 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,723 | ₩32,017 | ₩31,683 | ₩31,977 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,857 | ₩32,245 | ₩31,669 | ₩31,723 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,736 | ₩31,950 | ₩31,683 | ₩31,924 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,870 | ₩31,924 | ₩31,334 | ₩31,562 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,245 | ₩32,366 | ₩31,723 | ₩31,723 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,272 | ₩32,553 | ₩32,138 | ₩32,218 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,857 | ₩32,473 | ₩31,750 | ₩32,392 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,428 | ₩31,883 | ₩31,348 | ₩31,803 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,509 | ₩31,549 | ₩31,321 | ₩31,442 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩30,973 | ₩31,696 | ₩30,879 | ₩31,602 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,919 | ₩31,067 | ₩30,759 | ₩31,067 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,933 | ₩31,147 | ₩30,785 | ₩31,026 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,344 | ₩31,093 | ₩30,263 | ₩30,893 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,678 | ₩30,785 | ₩30,344 | ₩30,357 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩29,969 | ₩30,424 | ₩29,942 | ₩30,330 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,022 | ₩30,210 | ₩29,888 | ₩30,076 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,022 | ₩30,344 | ₩29,861 | ₩30,263 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩29,969 | ₩30,250 | ₩29,955 | ₩30,062 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,303 | ₩30,477 | ₩29,781 | ₩30,089 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,049 | ₩30,290 | ₩29,687 | ₩29,888 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,795 | ₩30,089 | ₩29,607 | ₩29,754 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩29,969 | ₩30,236 | ₩29,754 | ₩29,808 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,317 | ₩30,411 | ₩29,969 | ₩30,009 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,250 | ₩30,785 | ₩30,116 | ₩30,210 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,451 | ₩30,852 | ₩30,156 | ₩30,397 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,893 | ₩30,946 | ₩29,714 | ₩29,915 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,585 | ₩31,000 | ₩30,464 | ₩30,919 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,013 | ₩31,107 | ₩30,571 | ₩30,598 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,254 | ₩31,375 | ₩31,107 | ₩31,107 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,053 | ₩31,281 | ₩30,799 | ₩31,053 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,080 | ₩31,214 | ₩30,544 | ₩30,678 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,826 | ₩31,093 | ₩30,678 | ₩30,732 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,826 | ₩31,067 | ₩30,678 | ₩31,026 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩30,960 | ₩31,415 | ₩30,799 | ₩31,013 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,812 | ₩31,093 | ₩30,263 | ₩31,067 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,933 | ₩31,241 | ₩30,705 | ₩31,174 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,294 | ₩31,576 | ₩31,214 | ₩31,482 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,428 | ₩31,576 | ₩31,160 | ₩31,549 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,134 | ₩31,683 | ₩30,866 | ₩31,509 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,375 | ₩31,763 | ₩31,201 | ₩31,549 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,562 | ₩32,017 | ₩31,415 | ₩31,535 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,375 | ₩31,683 | ₩31,227 | ₩31,656 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,160 | ₩31,334 | ₩30,852 | ₩31,227 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,401 | ₩31,683 | ₩31,107 | ₩31,201 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,134 | ₩31,562 | ₩31,107 | ₩31,348 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,370 | ₩31,053 | ₩30,169 | ₩31,026 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,317 | ₩30,437 | ₩30,089 | ₩30,223 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩30,946 | ₩31,013 | ₩30,277 | ₩30,344 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,799 | ₩31,093 | ₩30,330 | ₩31,000 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,290 | ₩30,544 | ₩29,955 | ₩30,411 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,527 | ₩30,625 | ₩29,527 | ₩29,888 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,728 | ₩29,768 | ₩29,312 | ₩29,446 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,192 | ₩29,768 | ₩29,192 | ₩29,714 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,165 | ₩29,299 | ₩28,991 | ₩29,138 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,138 | ₩29,353 | ₩28,911 | ₩29,232 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,844 | ₩29,165 | ₩28,616 | ₩29,045 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,214 | ₩29,004 | ₩28,188 | ₩28,804 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,799 | ₩28,174 | ₩27,746 | ₩27,987 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,201 | ₩28,228 | ₩27,531 | ₩27,893 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,652 | ₩28,281 | ₩27,518 | ₩28,228 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,572 | ₩27,813 | ₩27,290 | ₩27,732 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,094 | ₩28,214 | ₩27,250 | ₩27,424 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,866 | ₩28,081 | ₩27,719 | ₩28,040 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,067 | ₩28,228 | ₩27,906 | ₩27,920 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,746 | ₩28,134 | ₩27,612 | ₩28,067 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,027 | ₩28,281 | ₩27,652 | ₩27,799 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,228 | ₩28,322 | ₩27,759 | ₩28,014 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,880 | ₩28,322 | ₩27,598 | ₩28,081 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,786 | ₩28,228 | ₩27,639 | ₩28,201 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,706 | ₩27,987 | ₩27,612 | ₩27,826 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,572 | ₩27,679 | ₩27,371 | ₩27,639 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,652 | ₩27,706 | ₩27,170 | ₩27,531 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,237 | ₩27,625 | ₩27,116 | ₩27,585 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,518 | ₩27,799 | ₩27,250 | ₩27,331 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,090 | ₩27,719 | ₩27,009 | ₩27,612 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,398 | ₩27,478 | ₩27,130 | ₩27,197 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,849 | ₩27,371 | ₩26,808 | ₩27,237 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,862 | ₩27,210 | ₩26,768 | ₩26,969 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,090 | ₩27,130 | ₩26,741 | ₩26,862 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,290 | ₩27,304 | ₩27,049 | ₩27,143 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,344 | ₩27,398 | ₩27,210 | ₩27,264 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,304 | ₩27,371 | ₩27,197 | ₩27,304 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,304 | ₩27,384 | ₩27,076 | ₩27,264 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,023 | ₩27,424 | ₩26,902 | ₩27,344 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,862 | ₩27,049 | ₩26,688 | ₩26,929 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,688 | ₩26,889 | ₩26,648 | ₩26,822 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,130 | ₩27,143 | ₩26,768 | ₩26,768 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,491 | ₩27,545 | ₩27,090 | ₩27,157 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,902 | ₩27,451 | ₩26,849 | ₩27,384 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,451 | ₩27,572 | ₩26,889 | ₩26,889 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,076 | ₩27,465 | ₩26,889 | ₩27,451 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,116 | ₩27,277 | ₩26,902 | ₩26,996 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩26,969 | ₩27,237 | ₩26,889 | ₩26,956 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,648 | ₩27,103 | ₩26,648 | ₩26,862 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,581 | ₩26,902 | ₩26,581 | ₩26,648 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,929 | ₩26,942 | ₩26,460 | ₩26,487 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,835 | ₩27,103 | ₩26,795 | ₩26,956 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,304 | ₩27,411 | ₩27,210 | ₩27,264 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,223 | ₩27,384 | ₩27,130 | ₩27,331 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,505 | ₩27,572 | ₩27,090 | ₩27,183 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,451 | ₩27,719 | ₩27,424 | ₩27,438 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,531 | ₩27,759 | ₩27,451 | ₩27,665 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,625 | ₩27,893 | ₩27,585 | ₩27,612 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,465 | ₩27,813 | ₩27,451 | ₩27,692 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩26,982 | ₩27,491 | ₩26,982 | ₩27,384 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,674 | ₩27,438 | ₩26,648 | ₩27,264 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,130 | ₩27,237 | ₩26,594 | ₩26,608 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,023 | ₩27,143 | ₩26,688 | ₩26,795 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,875 | ₩27,210 | ₩26,808 | ₩27,090 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,438 | ₩27,505 | ₩26,916 | ₩26,929 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,491 | ₩27,585 | ₩27,250 | ₩27,344 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,451 | ₩27,706 | ₩27,290 | ₩27,357 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,598 | ₩27,853 | ₩27,531 | ₩27,572 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,398 | ₩27,759 | ₩27,344 | ₩27,706 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,451 | ₩27,545 | ₩27,183 | ₩27,223 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,197 | ₩27,531 | ₩27,143 | ₩27,505 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,304 | ₩27,491 | ₩26,996 | ₩27,103 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,585 | ₩27,585 | ₩27,009 | ₩27,357 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,277 | ₩27,478 | ₩26,996 | ₩27,371 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,451 | ₩27,652 | ₩26,808 | ₩27,277 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩27,987 | ₩28,241 | ₩27,665 | ₩27,665 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,871 | ₩29,246 | ₩28,000 | ₩28,107 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,938 | ₩29,179 | ₩28,549 | ₩28,656 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩29,969 | ₩29,969 | ₩29,112 | ₩29,179 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,888 | ₩30,062 | ₩29,728 | ₩29,955 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,009 | ₩30,036 | ₩29,754 | ₩29,915 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩29,969 | ₩29,982 | ₩29,460 | ₩29,754 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,861 | ₩30,049 | ₩29,674 | ₩30,009 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,500 | ₩29,915 | ₩29,326 | ₩29,741 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,393 | ₩29,567 | ₩29,112 | ₩29,460 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,897 | ₩29,299 | ₩28,763 | ₩29,246 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,286 | ₩29,286 | ₩28,696 | ₩28,938 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,737 | ₩29,219 | ₩28,683 | ₩29,071 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,081 | ₩28,750 | ₩28,081 | ₩28,643 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,920 | ₩28,241 | ₩27,786 | ₩28,188 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,442 | ₩28,522 | ₩27,799 | ₩27,826 | -2.17% | 837.9만 |
|---|