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 | ₩29,599 | ₩29,827 | ₩29,518 | ₩29,720 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,344 | ₩29,706 | ₩29,156 | ₩29,626 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,706 | ₩29,706 | ₩29,290 | ₩29,304 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,505 | ₩29,814 | ₩29,505 | ₩29,693 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,800 | ₩29,921 | ₩29,532 | ₩29,545 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,921 | ₩30,122 | ₩29,733 | ₩29,827 | -0.31% | 452만 |
| 2026.10.01 | ₩29,679 | ₩29,827 | ₩29,317 | ₩29,787 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,189 | ₩30,202 | ₩29,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,787 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,095 | ₩30,243 | ₩29,800 | ₩30,068 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,109 | ₩30,350 | ₩29,974 | ₩30,162 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,921 | ₩30,109 | ₩29,599 | ₩30,095 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,840 | ₩29,961 | ₩29,612 | ₩29,840 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,095 | ₩30,109 | ₩29,733 | ₩29,787 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,350 | ₩30,350 | ₩30,122 | ₩30,243 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,216 | ₩30,270 | ₩30,028 | ₩30,229 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,135 | ₩30,350 | ₩30,068 | ₩30,216 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,404 | ₩30,484 | ₩30,176 | ₩30,270 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,766 | ₩31,034 | ₩30,015 | ₩30,296 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,128 | ₩31,128 | ₩30,766 | ₩30,833 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,302 | ₩31,624 | ₩30,994 | ₩31,141 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,423 | ₩31,423 | ₩31,047 | ₩31,101 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,745 | ₩31,812 | ₩31,047 | ₩31,235 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,852 | ₩31,892 | ₩31,477 | ₩31,611 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,557 | ₩32,000 | ₩31,557 | ₩31,865 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,624 | ₩32,241 | ₩31,517 | ₩31,651 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,509 | ₩32,536 | ₩32,067 | ₩32,080 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,496 | ₩32,523 | ₩32,120 | ₩32,295 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,959 | ₩32,348 | ₩31,879 | ₩32,348 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,825 | ₩31,865 | ₩31,651 | ₩31,798 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,120 | ₩32,134 | ₩31,879 | ₩31,892 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,986 | ₩32,161 | ₩31,852 | ₩31,933 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,254 | ₩32,362 | ₩32,120 | ₩32,228 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,603 | ₩32,603 | ₩32,187 | ₩32,268 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,268 | ₩32,643 | ₩32,228 | ₩32,482 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,469 | ₩32,737 | ₩32,134 | ₩32,214 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,590 | ₩32,724 | ₩32,362 | ₩32,402 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,643 | ₩32,791 | ₩32,442 | ₩32,617 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,898 | ₩33,153 | ₩32,469 | ₩32,482 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,643 | ₩32,710 | ₩32,348 | ₩32,670 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,670 | ₩32,952 | ₩32,657 | ₩32,737 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,603 | ₩32,724 | ₩32,456 | ₩32,710 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,187 | ₩32,482 | ₩32,161 | ₩32,429 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,174 | ₩32,442 | ₩32,080 | ₩32,147 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,630 | ₩32,724 | ₩32,147 | ₩32,335 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,710 | ₩33,153 | ₩32,429 | ₩32,804 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,569 | ₩33,797 | ₩32,684 | ₩32,764 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,609 | ₩33,958 | ₩33,099 | ₩33,354 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,065 | ₩34,494 | ₩33,287 | ₩33,542 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,119 | ₩34,508 | ₩33,904 | ₩34,078 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,212 | ₩34,280 | ₩34,025 | ₩34,172 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,896 | ₩35,031 | ₩33,931 | ₩34,212 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,232 | ₩35,312 | ₩34,722 | ₩34,883 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,688 | ₩35,741 | ₩35,165 | ₩35,192 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩35,004 | ₩35,607 | ₩34,950 | ₩35,379 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,709 | ₩35,071 | ₩34,628 | ₩35,004 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,964 | ₩34,964 | ₩34,440 | ₩34,521 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,124 | ₩35,205 | ₩34,950 | ₩35,057 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩35,017 | ₩35,124 | ₩34,682 | ₩35,004 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩35,044 | ₩35,218 | ₩34,789 | ₩34,910 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩35,004 | ₩35,473 | ₩34,709 | ₩35,031 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,770 | ₩34,910 | ₩33,663 | ₩34,910 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩34,011 | ₩34,078 | ₩33,448 | ₩33,649 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,837 | ₩34,078 | ₩33,663 | ₩33,864 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,368 | ₩33,743 | ₩33,368 | ₩33,676 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,703 | ₩33,703 | ₩33,126 | ₩33,368 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,743 | ₩33,770 | ₩33,408 | ₩33,435 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,797 | ₩33,877 | ₩33,448 | ₩33,488 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,824 | ₩34,360 | ₩33,743 | ₩33,917 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,958 | ₩34,011 | ₩33,569 | ₩33,596 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,824 | ₩34,011 | ₩33,743 | ₩33,958 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,984 | ₩34,159 | ₩33,636 | ₩33,636 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,400 | ₩34,494 | ₩33,958 | ₩33,998 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,575 | ₩34,709 | ₩34,320 | ₩34,642 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,508 | ₩34,736 | ₩34,280 | ₩34,722 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,119 | ₩34,333 | ₩33,810 | ₩34,226 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,877 | ₩34,226 | ₩33,797 | ₩34,092 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,515 | ₩33,797 | ₩33,193 | ₩33,783 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,099 | ₩33,354 | ₩32,952 | ₩33,113 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩33,059 | ₩33,126 | ₩32,590 | ₩32,697 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,596 | ₩33,730 | ₩32,737 | ₩32,845 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩34,052 | ₩34,266 | ₩33,435 | ₩33,663 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,655 | ₩34,883 | ₩33,998 | ₩33,998 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,561 | ₩34,977 | ₩34,427 | ₩34,749 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,239 | ₩34,923 | ₩34,172 | ₩34,534 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,864 | ₩34,481 | ₩33,703 | ₩34,038 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,777 | ₩33,917 | ₩32,751 | ₩33,783 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,469 | ₩32,603 | ₩32,281 | ₩32,509 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,839 | ₩32,630 | ₩31,839 | ₩32,496 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,254 | ₩32,389 | ₩31,812 | ₩32,201 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,678 | ₩32,147 | ₩31,637 | ₩31,879 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,705 | ₩31,973 | ₩31,557 | ₩31,798 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,831 | ₩32,831 | ₩31,705 | ₩31,705 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,362 | ₩32,549 | ₩32,201 | ₩32,295 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,576 | ₩32,710 | ₩32,389 | ₩32,415 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,898 | ₩33,019 | ₩32,670 | ₩32,751 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,429 | ₩32,979 | ₩32,321 | ₩32,912 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,415 | ₩32,496 | ₩32,161 | ₩32,335 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,825 | ₩32,281 | ₩31,611 | ₩32,254 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,423 | ₩32,053 | ₩31,262 | ₩31,933 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,423 | ₩31,530 | ₩31,208 | ₩31,316 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,061 | ₩31,517 | ₩31,061 | ₩31,477 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,061 | ₩31,114 | ₩30,752 | ₩30,846 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,061 | ₩31,195 | ₩30,873 | ₩31,088 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,409 | ₩31,463 | ₩30,846 | ₩30,954 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,477 | ₩31,664 | ₩31,249 | ₩31,584 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,557 | ₩31,651 | ₩31,316 | ₩31,477 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,651 | ₩31,758 | ₩31,477 | ₩31,490 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,906 | ₩31,919 | ₩31,490 | ₩31,557 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,664 | ₩32,013 | ₩31,664 | ₩31,919 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,383 | ₩31,745 | ₩31,289 | ₩31,570 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,168 | ₩31,517 | ₩31,101 | ₩31,383 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,718 | ₩31,772 | ₩31,262 | ₩31,356 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,080 | ₩32,161 | ₩31,423 | ₩31,705 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,852 | ₩32,013 | ₩31,490 | ₩31,705 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,187 | ₩32,375 | ₩31,906 | ₩31,919 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,772 | ₩32,067 | ₩31,731 | ₩32,026 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,906 | ₩32,295 | ₩31,718 | ₩31,772 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,785 | ₩32,000 | ₩31,731 | ₩31,973 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,919 | ₩31,973 | ₩31,383 | ₩31,611 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,295 | ₩32,415 | ₩31,772 | ₩31,772 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,321 | ₩32,603 | ₩32,187 | ₩32,268 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,906 | ₩32,523 | ₩31,798 | ₩32,442 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,477 | ₩31,933 | ₩31,396 | ₩31,852 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,557 | ₩31,597 | ₩31,369 | ₩31,490 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩31,021 | ₩31,745 | ₩30,927 | ₩31,651 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,967 | ₩31,114 | ₩30,806 | ₩31,114 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,980 | ₩31,195 | ₩30,833 | ₩31,074 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,390 | ₩31,141 | ₩30,310 | ₩30,940 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,726 | ₩30,833 | ₩30,390 | ₩30,404 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩30,015 | ₩30,471 | ₩29,988 | ₩30,377 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,068 | ₩30,256 | ₩29,934 | ₩30,122 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,068 | ₩30,390 | ₩29,907 | ₩30,310 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩30,015 | ₩30,296 | ₩30,001 | ₩30,109 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,350 | ₩30,524 | ₩29,827 | ₩30,135 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,095 | ₩30,337 | ₩29,733 | ₩29,934 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,840 | ₩30,135 | ₩29,653 | ₩29,800 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩30,015 | ₩30,283 | ₩29,800 | ₩29,854 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,363 | ₩30,457 | ₩30,015 | ₩30,055 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,296 | ₩30,833 | ₩30,162 | ₩30,256 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,498 | ₩30,900 | ₩30,202 | ₩30,444 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,940 | ₩30,994 | ₩29,760 | ₩29,961 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,632 | ₩31,047 | ₩30,511 | ₩30,967 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,061 | ₩31,155 | ₩30,618 | ₩30,645 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,302 | ₩31,423 | ₩31,155 | ₩31,155 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,101 | ₩31,329 | ₩30,846 | ₩31,101 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,128 | ₩31,262 | ₩30,591 | ₩30,726 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,873 | ₩31,141 | ₩30,726 | ₩30,779 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,873 | ₩31,114 | ₩30,726 | ₩31,074 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩31,007 | ₩31,463 | ₩30,846 | ₩31,061 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,860 | ₩31,141 | ₩30,310 | ₩31,114 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,980 | ₩31,289 | ₩30,752 | ₩31,222 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,342 | ₩31,624 | ₩31,262 | ₩31,530 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,477 | ₩31,624 | ₩31,208 | ₩31,597 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,182 | ₩31,731 | ₩30,913 | ₩31,557 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,423 | ₩31,812 | ₩31,249 | ₩31,597 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,611 | ₩32,067 | ₩31,463 | ₩31,584 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,423 | ₩31,731 | ₩31,275 | ₩31,705 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,208 | ₩31,383 | ₩30,900 | ₩31,275 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,450 | ₩31,731 | ₩31,155 | ₩31,249 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,182 | ₩31,611 | ₩31,155 | ₩31,396 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,417 | ₩31,101 | ₩30,216 | ₩31,074 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,363 | ₩30,484 | ₩30,135 | ₩30,270 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩30,994 | ₩31,061 | ₩30,323 | ₩30,390 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,846 | ₩31,141 | ₩30,377 | ₩31,047 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,337 | ₩30,591 | ₩30,001 | ₩30,457 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,572 | ₩30,672 | ₩29,572 | ₩29,934 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,773 | ₩29,814 | ₩29,358 | ₩29,492 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,237 | ₩29,814 | ₩29,237 | ₩29,760 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,210 | ₩29,344 | ₩29,036 | ₩29,183 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,183 | ₩29,398 | ₩28,955 | ₩29,277 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,888 | ₩29,210 | ₩28,660 | ₩29,089 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,258 | ₩29,049 | ₩28,231 | ₩28,848 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,842 | ₩28,218 | ₩27,788 | ₩28,030 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,244 | ₩28,271 | ₩27,574 | ₩27,936 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,695 | ₩28,325 | ₩27,560 | ₩28,271 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,614 | ₩27,855 | ₩27,332 | ₩27,775 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,137 | ₩28,258 | ₩27,292 | ₩27,467 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,909 | ₩28,124 | ₩27,762 | ₩28,083 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,110 | ₩28,271 | ₩27,949 | ₩27,963 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,788 | ₩28,177 | ₩27,654 | ₩28,110 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,070 | ₩28,325 | ₩27,695 | ₩27,842 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,271 | ₩28,365 | ₩27,802 | ₩28,057 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,923 | ₩28,365 | ₩27,641 | ₩28,124 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,829 | ₩28,271 | ₩27,681 | ₩28,244 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,748 | ₩28,030 | ₩27,654 | ₩27,869 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,614 | ₩27,721 | ₩27,413 | ₩27,681 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,695 | ₩27,748 | ₩27,212 | ₩27,574 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,279 | ₩27,668 | ₩27,158 | ₩27,627 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,560 | ₩27,842 | ₩27,292 | ₩27,373 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,131 | ₩27,762 | ₩27,051 | ₩27,654 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,440 | ₩27,520 | ₩27,171 | ₩27,239 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,890 | ₩27,413 | ₩26,850 | ₩27,279 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,903 | ₩27,252 | ₩26,809 | ₩27,011 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,131 | ₩27,171 | ₩26,783 | ₩26,903 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,332 | ₩27,346 | ₩27,091 | ₩27,185 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,386 | ₩27,440 | ₩27,252 | ₩27,306 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,346 | ₩27,413 | ₩27,239 | ₩27,346 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,346 | ₩27,426 | ₩27,118 | ₩27,306 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,064 | ₩27,467 | ₩26,944 | ₩27,386 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,903 | ₩27,091 | ₩26,729 | ₩26,970 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,729 | ₩26,930 | ₩26,689 | ₩26,863 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,171 | ₩27,185 | ₩26,809 | ₩26,809 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,534 | ₩27,587 | ₩27,131 | ₩27,198 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,944 | ₩27,493 | ₩26,890 | ₩27,426 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,493 | ₩27,614 | ₩26,930 | ₩26,930 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,118 | ₩27,507 | ₩26,930 | ₩27,493 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,158 | ₩27,319 | ₩26,944 | ₩27,037 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩27,011 | ₩27,279 | ₩26,930 | ₩26,997 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,689 | ₩27,145 | ₩26,689 | ₩26,903 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,622 | ₩26,944 | ₩26,622 | ₩26,689 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,970 | ₩26,984 | ₩26,501 | ₩26,528 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,876 | ₩27,145 | ₩26,836 | ₩26,997 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,346 | ₩27,453 | ₩27,252 | ₩27,306 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,265 | ₩27,426 | ₩27,171 | ₩27,373 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,547 | ₩27,614 | ₩27,131 | ₩27,225 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,493 | ₩27,762 | ₩27,467 | ₩27,480 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,574 | ₩27,802 | ₩27,493 | ₩27,708 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,668 | ₩27,936 | ₩27,627 | ₩27,654 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,507 | ₩27,855 | ₩27,493 | ₩27,735 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩27,024 | ₩27,534 | ₩27,024 | ₩27,426 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,716 | ₩27,480 | ₩26,689 | ₩27,306 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,171 | ₩27,279 | ₩26,635 | ₩26,648 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,064 | ₩27,185 | ₩26,729 | ₩26,836 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,917 | ₩27,252 | ₩26,850 | ₩27,131 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,480 | ₩27,547 | ₩26,957 | ₩26,970 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,534 | ₩27,627 | ₩27,292 | ₩27,386 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,493 | ₩27,748 | ₩27,332 | ₩27,399 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,641 | ₩27,896 | ₩27,574 | ₩27,614 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,440 | ₩27,802 | ₩27,386 | ₩27,748 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,493 | ₩27,587 | ₩27,225 | ₩27,265 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,239 | ₩27,574 | ₩27,185 | ₩27,547 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,346 | ₩27,534 | ₩27,037 | ₩27,145 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,627 | ₩27,627 | ₩27,051 | ₩27,399 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,319 | ₩27,520 | ₩27,037 | ₩27,413 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,493 | ₩27,695 | ₩26,850 | ₩27,319 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩28,030 | ₩28,285 | ₩27,708 | ₩27,708 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,915 | ₩29,290 | ₩28,043 | ₩28,151 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,982 | ₩29,223 | ₩28,593 | ₩28,700 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩30,015 | ₩30,015 | ₩29,156 | ₩29,223 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,934 | ₩30,109 | ₩29,773 | ₩30,001 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,055 | ₩30,082 | ₩29,800 | ₩29,961 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩30,015 | ₩30,028 | ₩29,505 | ₩29,800 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,907 | ₩30,095 | ₩29,720 | ₩30,055 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,545 | ₩29,961 | ₩29,371 | ₩29,787 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,438 | ₩29,612 | ₩29,156 | ₩29,505 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,942 | ₩29,344 | ₩28,808 | ₩29,290 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,331 | ₩29,331 | ₩28,741 | ₩28,982 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,781 | ₩29,264 | ₩28,727 | ₩29,116 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,124 | ₩28,794 | ₩28,124 | ₩28,687 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,963 | ₩28,285 | ₩27,829 | ₩28,231 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,486 | ₩28,566 | ₩27,842 | ₩27,869 | -2.17% | 837.9만 |
|---|