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 | ₩29,606 | ₩29,834 | ₩29,526 | ₩29,727 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,351 | ₩29,714 | ₩29,164 | ₩29,633 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,714 | ₩29,714 | ₩29,298 | ₩29,311 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,512 | ₩29,821 | ₩29,512 | ₩29,700 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,807 | ₩29,928 | ₩29,539 | ₩29,553 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,928 | ₩30,129 | ₩29,740 | ₩29,834 | -0.31% | 452만 |
| 2026.10.01 | ₩29,687 | ₩29,834 | ₩29,325 | ₩29,794 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,196 | ₩30,210 | ₩29,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,794 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,103 | ₩30,250 | ₩29,807 | ₩30,076 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,116 | ₩30,357 | ₩29,982 | ₩30,170 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,928 | ₩30,116 | ₩29,606 | ₩30,103 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,848 | ₩29,968 | ₩29,620 | ₩29,848 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,103 | ₩30,116 | ₩29,740 | ₩29,794 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,357 | ₩30,357 | ₩30,129 | ₩30,250 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,223 | ₩30,277 | ₩30,036 | ₩30,237 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,143 | ₩30,357 | ₩30,076 | ₩30,223 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,411 | ₩30,492 | ₩30,183 | ₩30,277 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,773 | ₩31,042 | ₩30,022 | ₩30,304 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,136 | ₩31,136 | ₩30,773 | ₩30,840 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,310 | ₩31,632 | ₩31,001 | ₩31,149 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,431 | ₩31,431 | ₩31,055 | ₩31,109 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,753 | ₩31,820 | ₩31,055 | ₩31,243 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,860 | ₩31,900 | ₩31,484 | ₩31,618 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,565 | ₩32,007 | ₩31,565 | ₩31,873 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,632 | ₩32,249 | ₩31,525 | ₩31,659 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,517 | ₩32,544 | ₩32,075 | ₩32,088 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,504 | ₩32,531 | ₩32,128 | ₩32,303 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,967 | ₩32,356 | ₩31,887 | ₩32,356 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,833 | ₩31,873 | ₩31,659 | ₩31,806 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,128 | ₩32,142 | ₩31,887 | ₩31,900 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,994 | ₩32,168 | ₩31,860 | ₩31,940 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,262 | ₩32,370 | ₩32,128 | ₩32,236 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,611 | ₩32,611 | ₩32,195 | ₩32,276 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,276 | ₩32,651 | ₩32,236 | ₩32,490 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,477 | ₩32,745 | ₩32,142 | ₩32,222 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,598 | ₩32,732 | ₩32,370 | ₩32,410 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,651 | ₩32,799 | ₩32,450 | ₩32,625 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,906 | ₩33,161 | ₩32,477 | ₩32,490 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,651 | ₩32,718 | ₩32,356 | ₩32,678 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,678 | ₩32,960 | ₩32,665 | ₩32,745 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,611 | ₩32,732 | ₩32,464 | ₩32,718 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,195 | ₩32,490 | ₩32,168 | ₩32,437 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,182 | ₩32,450 | ₩32,088 | ₩32,155 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,638 | ₩32,732 | ₩32,155 | ₩32,343 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,718 | ₩33,161 | ₩32,437 | ₩32,812 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,577 | ₩33,805 | ₩32,692 | ₩32,772 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,617 | ₩33,966 | ₩33,107 | ₩33,362 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,073 | ₩34,503 | ₩33,295 | ₩33,550 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,127 | ₩34,516 | ₩33,912 | ₩34,087 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,221 | ₩34,288 | ₩34,033 | ₩34,181 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,905 | ₩35,039 | ₩33,939 | ₩34,221 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,240 | ₩35,321 | ₩34,731 | ₩34,892 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,697 | ₩35,750 | ₩35,173 | ₩35,200 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩35,012 | ₩35,616 | ₩34,959 | ₩35,388 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,717 | ₩35,079 | ₩34,637 | ₩35,012 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,972 | ₩34,972 | ₩34,449 | ₩34,529 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,133 | ₩35,214 | ₩34,959 | ₩35,066 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩35,026 | ₩35,133 | ₩34,690 | ₩35,012 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩35,053 | ₩35,227 | ₩34,798 | ₩34,918 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩35,012 | ₩35,482 | ₩34,717 | ₩35,039 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,778 | ₩34,918 | ₩33,671 | ₩34,918 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩34,020 | ₩34,087 | ₩33,456 | ₩33,657 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,845 | ₩34,087 | ₩33,671 | ₩33,872 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,376 | ₩33,751 | ₩33,376 | ₩33,684 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,711 | ₩33,711 | ₩33,134 | ₩33,376 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,751 | ₩33,778 | ₩33,416 | ₩33,443 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,805 | ₩33,886 | ₩33,456 | ₩33,497 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,832 | ₩34,368 | ₩33,751 | ₩33,926 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,966 | ₩34,020 | ₩33,577 | ₩33,604 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,832 | ₩34,020 | ₩33,751 | ₩33,966 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,993 | ₩34,167 | ₩33,644 | ₩33,644 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,409 | ₩34,503 | ₩33,966 | ₩34,006 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,583 | ₩34,717 | ₩34,328 | ₩34,650 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,516 | ₩34,744 | ₩34,288 | ₩34,731 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,127 | ₩34,342 | ₩33,818 | ₩34,234 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,886 | ₩34,234 | ₩33,805 | ₩34,100 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,523 | ₩33,805 | ₩33,201 | ₩33,792 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,107 | ₩33,362 | ₩32,960 | ₩33,121 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩33,067 | ₩33,134 | ₩32,598 | ₩32,705 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,604 | ₩33,738 | ₩32,745 | ₩32,853 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩34,060 | ₩34,275 | ₩33,443 | ₩33,671 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,664 | ₩34,892 | ₩34,006 | ₩34,006 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,570 | ₩34,986 | ₩34,436 | ₩34,757 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,248 | ₩34,932 | ₩34,181 | ₩34,543 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,872 | ₩34,489 | ₩33,711 | ₩34,047 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,786 | ₩33,926 | ₩32,759 | ₩33,792 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,477 | ₩32,611 | ₩32,289 | ₩32,517 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,846 | ₩32,638 | ₩31,846 | ₩32,504 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,262 | ₩32,396 | ₩31,820 | ₩32,209 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,686 | ₩32,155 | ₩31,645 | ₩31,887 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,712 | ₩31,981 | ₩31,565 | ₩31,806 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,839 | ₩32,839 | ₩31,712 | ₩31,712 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,370 | ₩32,557 | ₩32,209 | ₩32,303 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,584 | ₩32,718 | ₩32,396 | ₩32,423 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,906 | ₩33,027 | ₩32,678 | ₩32,759 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,437 | ₩32,987 | ₩32,329 | ₩32,920 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,423 | ₩32,504 | ₩32,168 | ₩32,343 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,833 | ₩32,289 | ₩31,618 | ₩32,262 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,431 | ₩32,061 | ₩31,270 | ₩31,940 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,431 | ₩31,538 | ₩31,216 | ₩31,323 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,068 | ₩31,525 | ₩31,068 | ₩31,484 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,068 | ₩31,122 | ₩30,760 | ₩30,854 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,068 | ₩31,203 | ₩30,881 | ₩31,095 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,417 | ₩31,471 | ₩30,854 | ₩30,961 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,484 | ₩31,672 | ₩31,256 | ₩31,592 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,565 | ₩31,659 | ₩31,323 | ₩31,484 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,659 | ₩31,766 | ₩31,484 | ₩31,498 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,914 | ₩31,927 | ₩31,498 | ₩31,565 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,672 | ₩32,021 | ₩31,672 | ₩31,927 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,390 | ₩31,753 | ₩31,296 | ₩31,578 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,176 | ₩31,525 | ₩31,109 | ₩31,390 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,726 | ₩31,779 | ₩31,270 | ₩31,364 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,088 | ₩32,168 | ₩31,431 | ₩31,712 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,860 | ₩32,021 | ₩31,498 | ₩31,712 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,195 | ₩32,383 | ₩31,914 | ₩31,927 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,779 | ₩32,075 | ₩31,739 | ₩32,034 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,914 | ₩32,303 | ₩31,726 | ₩31,779 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,793 | ₩32,007 | ₩31,739 | ₩31,981 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,927 | ₩31,981 | ₩31,390 | ₩31,618 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,303 | ₩32,423 | ₩31,779 | ₩31,779 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,329 | ₩32,611 | ₩32,195 | ₩32,276 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,914 | ₩32,531 | ₩31,806 | ₩32,450 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,484 | ₩31,940 | ₩31,404 | ₩31,860 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,565 | ₩31,605 | ₩31,377 | ₩31,498 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩31,028 | ₩31,753 | ₩30,934 | ₩31,659 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,975 | ₩31,122 | ₩30,814 | ₩31,122 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,988 | ₩31,203 | ₩30,840 | ₩31,082 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,398 | ₩31,149 | ₩30,317 | ₩30,948 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,733 | ₩30,840 | ₩30,398 | ₩30,411 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩30,022 | ₩30,478 | ₩29,995 | ₩30,384 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,076 | ₩30,264 | ₩29,942 | ₩30,129 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,076 | ₩30,398 | ₩29,915 | ₩30,317 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩30,022 | ₩30,304 | ₩30,009 | ₩30,116 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,357 | ₩30,532 | ₩29,834 | ₩30,143 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,103 | ₩30,344 | ₩29,740 | ₩29,942 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,848 | ₩30,143 | ₩29,660 | ₩29,807 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩30,022 | ₩30,290 | ₩29,807 | ₩29,861 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,371 | ₩30,465 | ₩30,022 | ₩30,062 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,304 | ₩30,840 | ₩30,170 | ₩30,264 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,505 | ₩30,907 | ₩30,210 | ₩30,451 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,948 | ₩31,001 | ₩29,767 | ₩29,968 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,639 | ₩31,055 | ₩30,518 | ₩30,975 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,068 | ₩31,162 | ₩30,626 | ₩30,653 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,310 | ₩31,431 | ₩31,162 | ₩31,162 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,109 | ₩31,337 | ₩30,854 | ₩31,109 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,136 | ₩31,270 | ₩30,599 | ₩30,733 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,881 | ₩31,149 | ₩30,733 | ₩30,787 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,881 | ₩31,122 | ₩30,733 | ₩31,082 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩31,015 | ₩31,471 | ₩30,854 | ₩31,068 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,867 | ₩31,149 | ₩30,317 | ₩31,122 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,988 | ₩31,296 | ₩30,760 | ₩31,229 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,350 | ₩31,632 | ₩31,270 | ₩31,538 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,484 | ₩31,632 | ₩31,216 | ₩31,605 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,189 | ₩31,739 | ₩30,921 | ₩31,565 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,431 | ₩31,820 | ₩31,256 | ₩31,605 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,618 | ₩32,075 | ₩31,471 | ₩31,592 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,431 | ₩31,739 | ₩31,283 | ₩31,712 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,216 | ₩31,390 | ₩30,907 | ₩31,283 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,457 | ₩31,739 | ₩31,162 | ₩31,256 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,189 | ₩31,618 | ₩31,162 | ₩31,404 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,425 | ₩31,109 | ₩30,223 | ₩31,082 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,371 | ₩30,492 | ₩30,143 | ₩30,277 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩31,001 | ₩31,068 | ₩30,331 | ₩30,398 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,854 | ₩31,149 | ₩30,384 | ₩31,055 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,344 | ₩30,599 | ₩30,009 | ₩30,465 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,579 | ₩30,679 | ₩29,579 | ₩29,942 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,781 | ₩29,821 | ₩29,365 | ₩29,499 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,244 | ₩29,821 | ₩29,244 | ₩29,767 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,217 | ₩29,351 | ₩29,043 | ₩29,190 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,190 | ₩29,405 | ₩28,962 | ₩29,284 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,895 | ₩29,217 | ₩28,667 | ₩29,096 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,265 | ₩29,056 | ₩28,238 | ₩28,855 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,849 | ₩28,225 | ₩27,795 | ₩28,037 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,251 | ₩28,278 | ₩27,581 | ₩27,943 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,701 | ₩28,332 | ₩27,567 | ₩28,278 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,621 | ₩27,862 | ₩27,339 | ₩27,782 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,144 | ₩28,265 | ₩27,299 | ₩27,473 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,916 | ₩28,131 | ₩27,768 | ₩28,090 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,117 | ₩28,278 | ₩27,956 | ₩27,970 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,795 | ₩28,184 | ₩27,661 | ₩28,117 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,077 | ₩28,332 | ₩27,701 | ₩27,849 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,278 | ₩28,372 | ₩27,809 | ₩28,064 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,929 | ₩28,372 | ₩27,648 | ₩28,131 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,836 | ₩28,278 | ₩27,688 | ₩28,251 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,755 | ₩28,037 | ₩27,661 | ₩27,876 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,621 | ₩27,728 | ₩27,420 | ₩27,688 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,701 | ₩27,755 | ₩27,218 | ₩27,581 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,286 | ₩27,675 | ₩27,165 | ₩27,634 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,567 | ₩27,849 | ₩27,299 | ₩27,379 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,138 | ₩27,768 | ₩27,057 | ₩27,661 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,446 | ₩27,527 | ₩27,178 | ₩27,245 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,896 | ₩27,420 | ₩26,856 | ₩27,286 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,910 | ₩27,259 | ₩26,816 | ₩27,017 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,138 | ₩27,178 | ₩26,789 | ₩26,910 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,339 | ₩27,353 | ₩27,098 | ₩27,192 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,393 | ₩27,446 | ₩27,259 | ₩27,312 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,353 | ₩27,420 | ₩27,245 | ₩27,353 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,353 | ₩27,433 | ₩27,125 | ₩27,312 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,071 | ₩27,473 | ₩26,950 | ₩27,393 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,910 | ₩27,098 | ₩26,735 | ₩26,977 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,735 | ₩26,937 | ₩26,695 | ₩26,870 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,178 | ₩27,192 | ₩26,816 | ₩26,816 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,540 | ₩27,594 | ₩27,138 | ₩27,205 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,950 | ₩27,500 | ₩26,896 | ₩27,433 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,500 | ₩27,621 | ₩26,937 | ₩26,937 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,125 | ₩27,514 | ₩26,937 | ₩27,500 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,165 | ₩27,326 | ₩26,950 | ₩27,044 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩27,017 | ₩27,286 | ₩26,937 | ₩27,004 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,695 | ₩27,151 | ₩26,695 | ₩26,910 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,628 | ₩26,950 | ₩26,628 | ₩26,695 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,977 | ₩26,990 | ₩26,507 | ₩26,534 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,883 | ₩27,151 | ₩26,843 | ₩27,004 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,353 | ₩27,460 | ₩27,259 | ₩27,312 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,272 | ₩27,433 | ₩27,178 | ₩27,379 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,554 | ₩27,621 | ₩27,138 | ₩27,232 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,500 | ₩27,768 | ₩27,473 | ₩27,487 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,581 | ₩27,809 | ₩27,500 | ₩27,715 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,675 | ₩27,943 | ₩27,634 | ₩27,661 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,514 | ₩27,862 | ₩27,500 | ₩27,742 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩27,031 | ₩27,540 | ₩27,031 | ₩27,433 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,722 | ₩27,487 | ₩26,695 | ₩27,312 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,178 | ₩27,286 | ₩26,642 | ₩26,655 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,071 | ₩27,192 | ₩26,735 | ₩26,843 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,923 | ₩27,259 | ₩26,856 | ₩27,138 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,487 | ₩27,554 | ₩26,964 | ₩26,977 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,540 | ₩27,634 | ₩27,299 | ₩27,393 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,500 | ₩27,755 | ₩27,339 | ₩27,406 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,648 | ₩27,903 | ₩27,581 | ₩27,621 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,446 | ₩27,809 | ₩27,393 | ₩27,755 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,500 | ₩27,594 | ₩27,232 | ₩27,272 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,245 | ₩27,581 | ₩27,192 | ₩27,554 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,353 | ₩27,540 | ₩27,044 | ₩27,151 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,634 | ₩27,634 | ₩27,057 | ₩27,406 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,326 | ₩27,527 | ₩27,044 | ₩27,420 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,500 | ₩27,701 | ₩26,856 | ₩27,326 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩28,037 | ₩28,292 | ₩27,715 | ₩27,715 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,922 | ₩29,298 | ₩28,050 | ₩28,157 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,989 | ₩29,231 | ₩28,600 | ₩28,707 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩30,022 | ₩30,022 | ₩29,164 | ₩29,231 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,942 | ₩30,116 | ₩29,781 | ₩30,009 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,062 | ₩30,089 | ₩29,807 | ₩29,968 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩30,022 | ₩30,036 | ₩29,512 | ₩29,807 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,915 | ₩30,103 | ₩29,727 | ₩30,062 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,553 | ₩29,968 | ₩29,378 | ₩29,794 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,445 | ₩29,620 | ₩29,164 | ₩29,512 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,949 | ₩29,351 | ₩28,815 | ₩29,298 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,338 | ₩29,338 | ₩28,748 | ₩28,989 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,788 | ₩29,271 | ₩28,734 | ₩29,123 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,131 | ₩28,801 | ₩28,131 | ₩28,694 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,970 | ₩28,292 | ₩27,836 | ₩28,238 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,493 | ₩28,573 | ₩27,849 | ₩27,876 | -2.17% | 837.9만 |
|---|