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 | ₩29,598 | ₩29,826 | ₩29,518 | ₩29,719 | +0.41% | 344.5만 |
| 2026.10.08 | ₩29,343 | ₩29,706 | ₩29,156 | ₩29,625 | +0.96% | 515.9만 |
| 2026.10.07 | ₩29,706 | ₩29,706 | ₩29,290 | ₩29,303 | -1.35% | 460.6만 |
| 2026.10.06 | ₩29,504 | ₩29,813 | ₩29,504 | ₩29,692 | +0.64% | 457.9만 |
| 2026.10.05 | ₩29,799 | ₩29,920 | ₩29,531 | ₩29,545 | -0.86% | 500.8만 |
| 2026.10.02 | ₩29,920 | ₩30,121 | ₩29,732 | ₩29,826 | -0.31% | 452만 |
| 2026.10.01 | ₩29,679 | ₩29,826 | ₩29,317 | ₩29,786 | +0.36% | 601.1만 |
| 2026.09.30 | ₩30,188 | ₩30,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,786 |
| -1.33% |
| 500.6만 |
| 2026.09.29 | ₩30,095 | ₩30,242 | ₩29,799 | ₩30,068 | -0.09% | 387.5만 |
|---|
| 2026.09.28 | ₩30,108 | ₩30,349 | ₩29,974 | ₩30,162 | +0.18% | 531.1만 |
|---|
| 2026.09.25 | ₩29,920 | ₩30,108 | ₩29,598 | ₩30,095 | +0.58% | 394.4만 |
|---|
| 2026.09.24 | ₩29,840 | ₩29,960 | ₩29,612 | ₩29,840 | 0.00% | 403.6만 |
|---|
| 2026.09.23 | ₩30,095 | ₩30,108 | ₩29,732 | ₩29,786 | -1.02% | 629.3만 |
|---|
| 2026.09.22 | ₩30,349 | ₩30,349 | ₩30,121 | ₩30,242 | -0.35% | 419.3만 |
|---|
| 2026.09.21 | ₩30,215 | ₩30,269 | ₩30,027 | ₩30,229 | +0.04% | 375.6만 |
|---|
| 2026.09.18 | ₩30,135 | ₩30,349 | ₩30,068 | ₩30,215 | +0.27% | 920.4만 |
|---|
| 2026.09.17 | ₩30,403 | ₩30,483 | ₩30,175 | ₩30,269 | -0.44% | 530.5만 |
|---|
| 2026.09.16 | ₩30,765 | ₩31,033 | ₩30,014 | ₩30,296 | -1.53% | 628.4만 |
|---|
| 2026.09.15 | ₩31,127 | ₩31,127 | ₩30,765 | ₩30,832 | -0.95% | 636만 |
|---|
| 2026.09.14 | ₩31,302 | ₩31,623 | ₩30,993 | ₩31,141 | -0.51% | 408.1만 |
|---|
| 2026.09.11 | ₩31,422 | ₩31,422 | ₩31,047 | ₩31,100 | -1.02% | 1300.1만 |
|---|
| 2026.09.10 | ₩31,744 | ₩31,811 | ₩31,047 | ₩31,234 | -1.61% | 560.2만 |
|---|
| 2026.09.09 | ₩31,851 | ₩31,892 | ₩31,476 | ₩31,610 | -0.76% | 497.1만 |
|---|
| 2026.09.08 | ₩31,556 | ₩31,999 | ₩31,556 | ₩31,865 | +0.98% | 612.2만 |
|---|
| 2026.09.04 | ₩31,623 | ₩32,240 | ₩31,516 | ₩31,650 | +0.08% | 600.3만 |
|---|
| 2026.09.03 | ₩32,509 | ₩32,535 | ₩32,066 | ₩32,079 | -1.32% | 381.8만 |
|---|
| 2026.09.02 | ₩32,495 | ₩32,522 | ₩32,120 | ₩32,294 | -0.62% | 467.5만 |
|---|
| 2026.09.01 | ₩31,959 | ₩32,348 | ₩31,878 | ₩32,348 | +1.22% | 598.9만 |
|---|
| 2026.08.31 | ₩31,825 | ₩31,865 | ₩31,650 | ₩31,798 | -0.08% | 1094.8만 |
|---|
| 2026.08.28 | ₩32,120 | ₩32,133 | ₩31,878 | ₩31,892 | -0.71% | 393.5만 |
|---|
| 2026.08.27 | ₩31,985 | ₩32,160 | ₩31,851 | ₩31,932 | -0.17% | 555.2만 |
|---|
| 2026.08.26 | ₩32,254 | ₩32,361 | ₩32,120 | ₩32,227 | -0.08% | 525.3만 |
|---|
| 2026.08.25 | ₩32,602 | ₩32,602 | ₩32,187 | ₩32,267 | -1.03% | 283.3만 |
|---|
| 2026.08.24 | ₩32,267 | ₩32,643 | ₩32,227 | ₩32,482 | +0.67% | 291.5만 |
|---|
| 2026.08.21 | ₩32,468 | ₩32,736 | ₩32,133 | ₩32,213 | -0.78% | 279.3만 |
|---|
| 2026.08.20 | ₩32,589 | ₩32,723 | ₩32,361 | ₩32,401 | -0.58% | 295.7만 |
|---|
| 2026.08.19 | ₩32,643 | ₩32,790 | ₩32,441 | ₩32,616 | -0.08% | 245.9만 |
|---|
| 2026.08.18 | ₩32,897 | ₩33,152 | ₩32,468 | ₩32,482 | -1.26% | 270만 |
|---|
| 2026.08.17 | ₩32,643 | ₩32,710 | ₩32,348 | ₩32,669 | +0.08% | 361만 |
|---|
| 2026.08.14 | ₩32,669 | ₩32,951 | ₩32,656 | ₩32,736 | +0.21% | 267.5만 |
|---|
| 2026.08.13 | ₩32,602 | ₩32,723 | ₩32,455 | ₩32,710 | +0.33% | 290.2만 |
|---|
| 2026.08.12 | ₩32,187 | ₩32,482 | ₩32,160 | ₩32,428 | +0.75% | 369만 |
|---|
| 2026.08.11 | ₩32,173 | ₩32,441 | ₩32,079 | ₩32,146 | -0.08% | 345.3만 |
|---|
| 2026.08.10 | ₩32,629 | ₩32,723 | ₩32,146 | ₩32,334 | -0.90% | 516.8만 |
|---|
| 2026.08.07 | ₩32,710 | ₩33,152 | ₩32,428 | ₩32,804 | +0.29% | 336.9만 |
|---|
| 2026.08.06 | ₩33,568 | ₩33,796 | ₩32,683 | ₩32,763 | -2.40% | 479.7만 |
|---|
| 2026.08.05 | ₩33,608 | ₩33,957 | ₩33,099 | ₩33,353 | -0.76% | 577.1만 |
|---|
| 2026.08.04 | ₩34,064 | ₩34,493 | ₩33,286 | ₩33,541 | -1.54% | 828.3만 |
|---|
| 2026.08.03 | ₩34,118 | ₩34,507 | ₩33,903 | ₩34,078 | -0.12% | 612.9만 |
|---|
| 2026.07.31 | ₩34,212 | ₩34,279 | ₩34,024 | ₩34,171 | -0.12% | 844.7만 |
|---|
| 2026.07.30 | ₩34,896 | ₩35,030 | ₩33,930 | ₩34,212 | -1.96% | 391.3만 |
|---|
| 2026.07.29 | ₩35,231 | ₩35,311 | ₩34,721 | ₩34,882 | -0.99% | 389.3만 |
|---|
| 2026.07.28 | ₩35,687 | ₩35,741 | ₩35,164 | ₩35,191 | -1.39% | 575.2만 |
|---|
| 2026.07.27 | ₩35,003 | ₩35,606 | ₩34,949 | ₩35,378 | +1.07% | 495.8만 |
|---|
| 2026.07.24 | ₩34,708 | ₩35,070 | ₩34,627 | ₩35,003 | +0.85% | 454.4만 |
|---|
| 2026.07.23 | ₩34,963 | ₩34,963 | ₩34,440 | ₩34,520 | -1.27% | 352.3만 |
|---|
| 2026.07.22 | ₩35,124 | ₩35,204 | ₩34,949 | ₩35,057 | -0.19% | 325.1만 |
|---|
| 2026.07.21 | ₩35,016 | ₩35,124 | ₩34,681 | ₩35,003 | -0.04% | 270.6만 |
|---|
| 2026.07.20 | ₩35,043 | ₩35,218 | ₩34,788 | ₩34,909 | -0.38% | 436.4만 |
|---|
| 2026.07.17 | ₩35,003 | ₩35,472 | ₩34,708 | ₩35,030 | +0.08% | 374.1만 |
|---|
| 2026.07.16 | ₩33,769 | ₩34,909 | ₩33,662 | ₩34,909 | +3.38% | 443.8만 |
|---|
| 2026.07.15 | ₩34,011 | ₩34,078 | ₩33,447 | ₩33,648 | -1.06% | 400.7만 |
|---|
| 2026.07.14 | ₩33,836 | ₩34,078 | ₩33,662 | ₩33,863 | +0.08% | 308.4만 |
|---|
| 2026.07.13 | ₩33,367 | ₩33,742 | ₩33,367 | ₩33,675 | +0.92% | 345.4만 |
|---|
| 2026.07.10 | ₩33,702 | ₩33,702 | ₩33,125 | ₩33,367 | -0.99% | 345만 |
|---|
| 2026.07.09 | ₩33,742 | ₩33,769 | ₩33,407 | ₩33,434 | -0.91% | 338만 |
|---|
| 2026.07.08 | ₩33,796 | ₩33,876 | ₩33,447 | ₩33,488 | -0.91% | 328.3만 |
|---|
| 2026.07.07 | ₩33,823 | ₩34,359 | ₩33,742 | ₩33,917 | +0.28% | 289.1만 |
|---|
| 2026.07.06 | ₩33,957 | ₩34,011 | ₩33,568 | ₩33,595 | -1.07% | 325.7만 |
|---|
| 2026.07.02 | ₩33,823 | ₩34,011 | ₩33,742 | ₩33,957 | +0.40% | 406.8만 |
|---|
| 2026.07.01 | ₩33,984 | ₩34,158 | ₩33,635 | ₩33,635 | -1.03% | 460.1만 |
|---|
| 2026.06.30 | ₩34,399 | ₩34,493 | ₩33,957 | ₩33,997 | -1.17% | 496.5만 |
|---|
| 2026.06.29 | ₩34,574 | ₩34,708 | ₩34,319 | ₩34,641 | +0.19% | 384.5만 |
|---|
| 2026.06.26 | ₩34,507 | ₩34,735 | ₩34,279 | ₩34,721 | +0.62% | 672.6만 |
|---|
| 2026.06.25 | ₩34,118 | ₩34,332 | ₩33,809 | ₩34,225 | +0.31% | 367.7만 |
|---|
| 2026.06.24 | ₩33,876 | ₩34,225 | ₩33,796 | ₩34,091 | +0.63% | 507.8만 |
|---|
| 2026.06.23 | ₩33,514 | ₩33,796 | ₩33,192 | ₩33,783 | +0.80% | 477.2만 |
|---|
| 2026.06.22 | ₩33,099 | ₩33,353 | ₩32,951 | ₩33,112 | +0.04% | 707.7만 |
|---|
| 2026.06.18 | ₩33,058 | ₩33,125 | ₩32,589 | ₩32,696 | -1.10% | 875.6만 |
|---|
| 2026.06.17 | ₩33,595 | ₩33,729 | ₩32,736 | ₩32,844 | -2.24% | 561.5만 |
|---|
| 2026.06.16 | ₩34,051 | ₩34,265 | ₩33,434 | ₩33,662 | -1.14% | 816.9만 |
|---|
| 2026.06.15 | ₩34,654 | ₩34,882 | ₩33,997 | ₩33,997 | -1.90% | 740.4만 |
|---|
| 2026.06.12 | ₩34,560 | ₩34,976 | ₩34,426 | ₩34,748 | +0.54% | 656.3만 |
|---|
| 2026.06.11 | ₩34,239 | ₩34,923 | ₩34,171 | ₩34,534 | +0.86% | 1740.8만 |
|---|
| 2026.06.10 | ₩33,863 | ₩34,480 | ₩33,702 | ₩34,037 | +0.51% | 814.8만 |
|---|
| 2026.06.09 | ₩32,777 | ₩33,917 | ₩32,750 | ₩33,783 | +3.07% | 632만 |
|---|
| 2026.06.08 | ₩32,468 | ₩32,602 | ₩32,281 | ₩32,509 | +0.12% | 515.2만 |
|---|
| 2026.06.05 | ₩31,838 | ₩32,629 | ₩31,838 | ₩32,495 | +2.06% | 426만 |
|---|
| 2026.06.04 | ₩32,254 | ₩32,388 | ₩31,811 | ₩32,200 | -0.17% | 355.6만 |
|---|
| 2026.06.03 | ₩31,677 | ₩32,146 | ₩31,637 | ₩31,878 | +0.64% | 342.1만 |
|---|
| 2026.06.02 | ₩31,704 | ₩31,972 | ₩31,556 | ₩31,798 | +0.30% | 300.6만 |
|---|
| 2026.06.01 | ₩32,830 | ₩32,830 | ₩31,704 | ₩31,704 | -3.43% | 353.1만 |
|---|
| 2026.05.29 | ₩32,361 | ₩32,549 | ₩32,200 | ₩32,294 | -0.21% | 728.3만 |
|---|
| 2026.05.28 | ₩32,576 | ₩32,710 | ₩32,388 | ₩32,415 | -0.49% | 351.1만 |
|---|
| 2026.05.27 | ₩32,897 | ₩33,018 | ₩32,669 | ₩32,750 | -0.45% | 418.8만 |
|---|
| 2026.05.26 | ₩32,428 | ₩32,978 | ₩32,321 | ₩32,911 | +1.49% | 559만 |
|---|
| 2026.05.22 | ₩32,415 | ₩32,495 | ₩32,160 | ₩32,334 | -0.25% | 337.1만 |
|---|
| 2026.05.21 | ₩31,825 | ₩32,281 | ₩31,610 | ₩32,254 | +1.35% | 300.3만 |
|---|
| 2026.05.20 | ₩31,422 | ₩32,053 | ₩31,261 | ₩31,932 | +1.62% | 351.3만 |
|---|
| 2026.05.19 | ₩31,422 | ₩31,529 | ₩31,208 | ₩31,315 | -0.34% | 307.8만 |
|---|
| 2026.05.18 | ₩31,060 | ₩31,516 | ₩31,060 | ₩31,476 | +1.34% | 345.8만 |
|---|
| 2026.05.15 | ₩31,060 | ₩31,114 | ₩30,752 | ₩30,846 | -0.69% | 438.8만 |
|---|
| 2026.05.14 | ₩31,060 | ₩31,194 | ₩30,872 | ₩31,087 | +0.09% | 382.6만 |
|---|
| 2026.05.13 | ₩31,409 | ₩31,462 | ₩30,846 | ₩30,953 | -1.45% | 376만 |
|---|
| 2026.05.12 | ₩31,476 | ₩31,664 | ₩31,248 | ₩31,583 | +0.34% | 488.9만 |
|---|
| 2026.05.11 | ₩31,556 | ₩31,650 | ₩31,315 | ₩31,476 | -0.25% | 376.8만 |
|---|
| 2026.05.08 | ₩31,650 | ₩31,757 | ₩31,476 | ₩31,489 | -0.51% | 445.7만 |
|---|
| 2026.05.07 | ₩31,905 | ₩31,918 | ₩31,489 | ₩31,556 | -1.09% | 644만 |
|---|
| 2026.05.06 | ₩31,664 | ₩32,012 | ₩31,664 | ₩31,918 | +0.80% | 429.3만 |
|---|
| 2026.05.05 | ₩31,382 | ₩31,744 | ₩31,288 | ₩31,570 | +0.60% | 348.8만 |
|---|
| 2026.05.04 | ₩31,167 | ₩31,516 | ₩31,100 | ₩31,382 | +0.69% | 537.6만 |
|---|
| 2026.05.01 | ₩31,717 | ₩31,771 | ₩31,261 | ₩31,355 | -1.14% | 591.8만 |
|---|
| 2026.04.30 | ₩32,079 | ₩32,160 | ₩31,422 | ₩31,704 | -1.17% | 604.1만 |
|---|
| 2026.04.29 | ₩31,851 | ₩32,012 | ₩31,489 | ₩31,704 | -0.46% | 456만 |
|---|
| 2026.04.28 | ₩32,187 | ₩32,374 | ₩31,905 | ₩31,918 | -0.83% | 395.3만 |
|---|
| 2026.04.27 | ₩31,771 | ₩32,066 | ₩31,731 | ₩32,026 | +0.80% | 554.3만 |
|---|
| 2026.04.24 | ₩31,905 | ₩32,294 | ₩31,717 | ₩31,771 | -0.42% | 460.3만 |
|---|
| 2026.04.23 | ₩31,784 | ₩31,999 | ₩31,731 | ₩31,972 | +0.59% | 348.2만 |
|---|
| 2026.04.22 | ₩31,918 | ₩31,972 | ₩31,382 | ₩31,610 | -0.97% | 267.3만 |
|---|
| 2026.04.21 | ₩32,294 | ₩32,415 | ₩31,771 | ₩31,771 | -1.62% | 260만 |
|---|
| 2026.04.20 | ₩32,321 | ₩32,602 | ₩32,187 | ₩32,267 | -0.17% | 350.3만 |
|---|
| 2026.04.17 | ₩31,905 | ₩32,522 | ₩31,798 | ₩32,441 | +1.68% | 433.8만 |
|---|
| 2026.04.16 | ₩31,476 | ₩31,932 | ₩31,395 | ₩31,851 | +1.19% | 589.8만 |
|---|
| 2026.04.15 | ₩31,556 | ₩31,597 | ₩31,369 | ₩31,489 | -0.21% | 450.2만 |
|---|
| 2026.04.14 | ₩31,020 | ₩31,744 | ₩30,926 | ₩31,650 | +2.03% | 483.7만 |
|---|
| 2026.04.13 | ₩30,966 | ₩31,114 | ₩30,805 | ₩31,114 | +0.48% | 423.6만 |
|---|
| 2026.04.10 | ₩30,980 | ₩31,194 | ₩30,832 | ₩31,074 | +0.30% | 607.8만 |
|---|
| 2026.04.09 | ₩30,390 | ₩31,141 | ₩30,309 | ₩30,939 | +1.81% | 437.5만 |
|---|
| 2026.04.08 | ₩30,725 | ₩30,832 | ₩30,390 | ₩30,403 | -1.05% | 524.5만 |
|---|
| 2026.04.07 | ₩30,014 | ₩30,470 | ₩29,987 | ₩30,376 | +1.21% | 370.7만 |
|---|
| 2026.04.06 | ₩30,068 | ₩30,255 | ₩29,934 | ₩30,121 | +0.18% | 316.1만 |
|---|
| 2026.04.02 | ₩30,068 | ₩30,390 | ₩29,907 | ₩30,309 | +0.80% | 500.2만 |
|---|
| 2026.04.01 | ₩30,014 | ₩30,296 | ₩30,001 | ₩30,108 | +0.31% | 571.3만 |
|---|
| 2026.03.31 | ₩30,349 | ₩30,524 | ₩29,826 | ₩30,135 | -0.71% | 712만 |
|---|
| 2026.03.30 | ₩30,095 | ₩30,336 | ₩29,732 | ₩29,934 | -0.53% | 410.1만 |
|---|
| 2026.03.27 | ₩29,840 | ₩30,135 | ₩29,652 | ₩29,799 | -0.13% | 418.5만 |
|---|
| 2026.03.26 | ₩30,014 | ₩30,282 | ₩29,799 | ₩29,853 | -0.54% | 387.7만 |
|---|
| 2026.03.25 | ₩30,363 | ₩30,457 | ₩30,014 | ₩30,054 | -1.02% | 585.4만 |
|---|
| 2026.03.24 | ₩30,296 | ₩30,832 | ₩30,162 | ₩30,255 | -0.13% | 445.7만 |
|---|
| 2026.03.23 | ₩30,497 | ₩30,899 | ₩30,202 | ₩30,443 | -0.18% | 701만 |
|---|
| 2026.03.20 | ₩30,939 | ₩30,993 | ₩29,759 | ₩29,960 | -3.16% | 1222.7만 |
|---|
| 2026.03.19 | ₩30,631 | ₩31,047 | ₩30,510 | ₩30,966 | +1.09% | 556.4만 |
|---|
| 2026.03.18 | ₩31,060 | ₩31,154 | ₩30,618 | ₩30,644 | -1.34% | 391.9만 |
|---|
| 2026.03.17 | ₩31,302 | ₩31,422 | ₩31,154 | ₩31,154 | -0.47% | 509.8만 |
|---|
| 2026.03.16 | ₩31,100 | ₩31,328 | ₩30,846 | ₩31,100 | 0.00% | 504.2만 |
|---|
| 2026.03.13 | ₩31,127 | ₩31,261 | ₩30,591 | ₩30,725 | -1.29% | 331.4만 |
|---|
| 2026.03.12 | ₩30,872 | ₩31,141 | ₩30,725 | ₩30,778 | -0.30% | 504.9만 |
|---|
| 2026.03.11 | ₩30,872 | ₩31,114 | ₩30,725 | ₩31,074 | +0.65% | 491.8만 |
|---|
| 2026.03.10 | ₩31,006 | ₩31,462 | ₩30,846 | ₩31,060 | +0.17% | 518.9만 |
|---|
| 2026.03.09 | ₩30,859 | ₩31,141 | ₩30,309 | ₩31,114 | +0.83% | 689.7만 |
|---|
| 2026.03.06 | ₩30,980 | ₩31,288 | ₩30,752 | ₩31,221 | +0.78% | 830.4만 |
|---|
| 2026.03.05 | ₩31,342 | ₩31,623 | ₩31,261 | ₩31,529 | +0.60% | 670.4만 |
|---|
| 2026.03.04 | ₩31,476 | ₩31,623 | ₩31,208 | ₩31,597 | +0.38% | 423.4만 |
|---|
| 2026.03.03 | ₩31,181 | ₩31,731 | ₩30,913 | ₩31,556 | +1.20% | 568.3만 |
|---|
| 2026.03.02 | ₩31,422 | ₩31,811 | ₩31,248 | ₩31,597 | +0.55% | 695.3만 |
|---|
| 2026.02.27 | ₩31,610 | ₩32,066 | ₩31,462 | ₩31,583 | -0.08% | 1379만 |
|---|
| 2026.02.26 | ₩31,422 | ₩31,731 | ₩31,275 | ₩31,704 | +0.90% | 768만 |
|---|
| 2026.02.25 | ₩31,208 | ₩31,382 | ₩30,899 | ₩31,275 | +0.21% | 502.5만 |
|---|
| 2026.02.24 | ₩31,449 | ₩31,731 | ₩31,154 | ₩31,248 | -0.64% | 908.9만 |
|---|
| 2026.02.23 | ₩31,181 | ₩31,610 | ₩31,154 | ₩31,395 | +0.69% | 944.5만 |
|---|
| 2026.02.20 | ₩30,416 | ₩31,100 | ₩30,215 | ₩31,074 | +2.16% | 843만 |
|---|
| 2026.02.19 | ₩30,363 | ₩30,483 | ₩30,135 | ₩30,269 | -0.31% | 573만 |
|---|
| 2026.02.18 | ₩30,993 | ₩31,060 | ₩30,322 | ₩30,390 | -1.95% | 670.2만 |
|---|
| 2026.02.17 | ₩30,846 | ₩31,141 | ₩30,376 | ₩31,047 | +0.65% | 660.1만 |
|---|
| 2026.02.13 | ₩30,336 | ₩30,591 | ₩30,001 | ₩30,457 | +0.40% | 551.6만 |
|---|
| 2026.02.12 | ₩29,571 | ₩30,671 | ₩29,571 | ₩29,934 | +1.22% | 746.8만 |
|---|
| 2026.02.11 | ₩29,773 | ₩29,813 | ₩29,357 | ₩29,491 | -0.95% | 469.7만 |
|---|
| 2026.02.10 | ₩29,236 | ₩29,813 | ₩29,236 | ₩29,759 | +1.79% | 455.4만 |
|---|
| 2026.02.09 | ₩29,209 | ₩29,343 | ₩29,035 | ₩29,183 | -0.09% | 323만 |
|---|
| 2026.02.06 | ₩29,183 | ₩29,397 | ₩28,955 | ₩29,276 | +0.32% | 405만 |
|---|
| 2026.02.05 | ₩28,888 | ₩29,209 | ₩28,660 | ₩29,089 | +0.70% | 572.5만 |
|---|
| 2026.02.04 | ₩28,257 | ₩29,048 | ₩28,230 | ₩28,847 | +2.09% | 658.6만 |
|---|
| 2026.02.03 | ₩27,841 | ₩28,217 | ₩27,788 | ₩28,029 | +0.67% | 584.7만 |
|---|
| 2026.02.02 | ₩28,244 | ₩28,271 | ₩27,573 | ₩27,935 | -1.09% | 925.3만 |
|---|
| 2026.01.30 | ₩27,694 | ₩28,324 | ₩27,560 | ₩28,271 | +2.08% | 734.8만 |
|---|
| 2026.01.29 | ₩27,613 | ₩27,855 | ₩27,332 | ₩27,774 | +0.58% | 1308.5만 |
|---|
| 2026.01.28 | ₩28,136 | ₩28,257 | ₩27,292 | ₩27,466 | -2.38% | 556.5만 |
|---|
| 2026.01.27 | ₩27,908 | ₩28,123 | ₩27,761 | ₩28,083 | +0.62% | 515.8만 |
|---|
| 2026.01.26 | ₩28,110 | ₩28,271 | ₩27,949 | ₩27,962 | -0.52% | 417.1만 |
|---|
| 2026.01.23 | ₩27,788 | ₩28,177 | ₩27,654 | ₩28,110 | +1.16% | 421.2만 |
|---|
| 2026.01.22 | ₩28,069 | ₩28,324 | ₩27,694 | ₩27,841 | -0.81% | 708.4만 |
|---|
| 2026.01.21 | ₩28,271 | ₩28,364 | ₩27,801 | ₩28,056 | -0.76% | 446.2만 |
|---|
| 2026.01.20 | ₩27,922 | ₩28,364 | ₩27,640 | ₩28,123 | +0.72% | 603.9만 |
|---|
| 2026.01.16 | ₩27,828 | ₩28,271 | ₩27,681 | ₩28,244 | +1.49% | 544.7만 |
|---|
| 2026.01.15 | ₩27,748 | ₩28,029 | ₩27,654 | ₩27,868 | +0.43% | 440.4만 |
|---|
| 2026.01.14 | ₩27,613 | ₩27,721 | ₩27,412 | ₩27,681 | +0.24% | 311.4만 |
|---|
| 2026.01.13 | ₩27,694 | ₩27,748 | ₩27,211 | ₩27,573 | -0.44% | 425.8만 |
|---|
| 2026.01.12 | ₩27,278 | ₩27,667 | ₩27,157 | ₩27,627 | +1.28% | 439.6만 |
|---|
| 2026.01.09 | ₩27,560 | ₩27,841 | ₩27,292 | ₩27,372 | -0.68% | 512.8만 |
|---|
| 2026.01.08 | ₩27,131 | ₩27,761 | ₩27,050 | ₩27,654 | +1.93% | 555.9만 |
|---|
| 2026.01.07 | ₩27,439 | ₩27,520 | ₩27,171 | ₩27,238 | -0.73% | 547.1만 |
|---|
| 2026.01.06 | ₩26,889 | ₩27,412 | ₩26,849 | ₩27,278 | +1.45% | 444만 |
|---|
| 2026.01.05 | ₩26,903 | ₩27,251 | ₩26,809 | ₩27,010 | +0.40% | 503.9만 |
|---|
| 2026.01.02 | ₩27,131 | ₩27,171 | ₩26,782 | ₩26,903 | -0.84% | 399.5만 |
|---|
| 2025.12.31 | ₩27,332 | ₩27,345 | ₩27,090 | ₩27,184 | -0.54% | 240.7만 |
|---|
| 2025.12.30 | ₩27,385 | ₩27,439 | ₩27,251 | ₩27,305 | -0.29% | 227만 |
|---|
| 2025.12.29 | ₩27,345 | ₩27,412 | ₩27,238 | ₩27,345 | 0.00% | 289.8만 |
|---|
| 2025.12.26 | ₩27,345 | ₩27,426 | ₩27,117 | ₩27,305 | -0.15% | 287.5만 |
|---|
| 2025.12.24 | ₩27,064 | ₩27,466 | ₩26,943 | ₩27,385 | +1.19% | 196만 |
|---|
| 2025.12.23 | ₩26,903 | ₩27,090 | ₩26,728 | ₩26,970 | +0.25% | 748.2만 |
|---|
| 2025.12.22 | ₩26,728 | ₩26,929 | ₩26,688 | ₩26,862 | +0.50% | 519.9만 |
|---|
| 2025.12.19 | ₩27,171 | ₩27,184 | ₩26,809 | ₩26,809 | -1.33% | 971.5만 |
|---|
| 2025.12.18 | ₩27,533 | ₩27,587 | ₩27,131 | ₩27,198 | -1.22% | 450.3만 |
|---|
| 2025.12.17 | ₩26,943 | ₩27,493 | ₩26,889 | ₩27,426 | +1.79% | 393.4만 |
|---|
| 2025.12.16 | ₩27,493 | ₩27,613 | ₩26,929 | ₩26,929 | -2.05% | 616.6만 |
|---|
| 2025.12.15 | ₩27,117 | ₩27,506 | ₩26,929 | ₩27,493 | +1.38% | 487.8만 |
|---|
| 2025.12.12 | ₩27,157 | ₩27,318 | ₩26,943 | ₩27,037 | -0.44% | 280.2만 |
|---|
| 2025.12.11 | ₩27,010 | ₩27,278 | ₩26,929 | ₩26,997 | -0.05% | 418.4만 |
|---|
| 2025.12.10 | ₩26,688 | ₩27,144 | ₩26,688 | ₩26,903 | +0.80% | 429.9만 |
|---|
| 2025.12.09 | ₩26,621 | ₩26,943 | ₩26,621 | ₩26,688 | +0.25% | 545.2만 |
|---|
| 2025.12.08 | ₩26,970 | ₩26,983 | ₩26,500 | ₩26,527 | -1.64% | 404.5만 |
|---|
| 2025.12.05 | ₩26,876 | ₩27,144 | ₩26,836 | ₩26,997 | +0.45% | 307만 |
|---|
| 2025.12.04 | ₩27,345 | ₩27,453 | ₩27,251 | ₩27,305 | -0.15% | 399만 |
|---|
| 2025.12.03 | ₩27,265 | ₩27,426 | ₩27,171 | ₩27,372 | +0.39% | 390.9만 |
|---|
| 2025.12.02 | ₩27,546 | ₩27,613 | ₩27,131 | ₩27,225 | -1.17% | 560.2만 |
|---|
| 2025.12.01 | ₩27,493 | ₩27,761 | ₩27,466 | ₩27,479 | -0.05% | 421.2만 |
|---|
| 2025.11.28 | ₩27,573 | ₩27,801 | ₩27,493 | ₩27,707 | +0.49% | 178.2만 |
|---|
| 2025.11.26 | ₩27,667 | ₩27,935 | ₩27,627 | ₩27,654 | -0.05% | 347.6만 |
|---|
| 2025.11.25 | ₩27,506 | ₩27,855 | ₩27,493 | ₩27,734 | +0.83% | 445.8만 |
|---|
| 2025.11.24 | ₩27,023 | ₩27,533 | ₩27,023 | ₩27,426 | +1.49% | 972.9만 |
|---|
| 2025.11.21 | ₩26,715 | ₩27,479 | ₩26,688 | ₩27,305 | +2.21% | 1014.6만 |
|---|
| 2025.11.20 | ₩27,171 | ₩27,278 | ₩26,634 | ₩26,648 | -1.92% | 599.2만 |
|---|
| 2025.11.19 | ₩27,064 | ₩27,184 | ₩26,728 | ₩26,836 | -0.84% | 423.7만 |
|---|
| 2025.11.18 | ₩26,916 | ₩27,251 | ₩26,849 | ₩27,131 | +0.80% | 397.3만 |
|---|
| 2025.11.17 | ₩27,479 | ₩27,546 | ₩26,956 | ₩26,970 | -1.85% | 350.8만 |
|---|
| 2025.11.14 | ₩27,533 | ₩27,627 | ₩27,292 | ₩27,385 | -0.54% | 387만 |
|---|
| 2025.11.13 | ₩27,493 | ₩27,748 | ₩27,332 | ₩27,399 | -0.34% | 319.5만 |
|---|
| 2025.11.12 | ₩27,640 | ₩27,895 | ₩27,573 | ₩27,613 | -0.10% | 359만 |
|---|
| 2025.11.11 | ₩27,439 | ₩27,801 | ₩27,385 | ₩27,748 | +1.12% | 591.4만 |
|---|
| 2025.11.10 | ₩27,493 | ₩27,587 | ₩27,225 | ₩27,265 | -0.83% | 442만 |
|---|
| 2025.11.07 | ₩27,238 | ₩27,573 | ₩27,184 | ₩27,546 | +1.13% | 410.2만 |
|---|
| 2025.11.06 | ₩27,345 | ₩27,533 | ₩27,037 | ₩27,144 | -0.74% | 486.3만 |
|---|
| 2025.11.05 | ₩27,627 | ₩27,627 | ₩27,050 | ₩27,399 | -0.83% | 571.9만 |
|---|
| 2025.11.04 | ₩27,318 | ₩27,520 | ₩27,037 | ₩27,412 | +0.34% | 985.4만 |
|---|
| 2025.11.03 | ₩27,493 | ₩27,694 | ₩26,849 | ₩27,318 | -0.63% | 879.1만 |
|---|
| 2025.10.31 | ₩28,029 | ₩28,284 | ₩27,707 | ₩27,707 | -1.15% | 634.4만 |
|---|
| 2025.10.30 | ₩28,914 | ₩29,290 | ₩28,043 | ₩28,150 | -2.64% | 805.5만 |
|---|
| 2025.10.29 | ₩28,981 | ₩29,223 | ₩28,592 | ₩28,700 | -0.97% | 550만 |
|---|
| 2025.10.28 | ₩30,014 | ₩30,014 | ₩29,156 | ₩29,223 | -2.64% | 418.6만 |
|---|
| 2025.10.27 | ₩29,934 | ₩30,108 | ₩29,773 | ₩30,001 | +0.22% | 421.7만 |
|---|
| 2025.10.24 | ₩30,054 | ₩30,081 | ₩29,799 | ₩29,960 | -0.31% | 235.6만 |
|---|
| 2025.10.23 | ₩30,014 | ₩30,027 | ₩29,504 | ₩29,799 | -0.71% | 366.5만 |
|---|
| 2025.10.22 | ₩29,907 | ₩30,095 | ₩29,719 | ₩30,054 | +0.49% | 459.1만 |
|---|
| 2025.10.21 | ₩29,545 | ₩29,960 | ₩29,370 | ₩29,786 | +0.82% | 540.7만 |
|---|
| 2025.10.20 | ₩29,437 | ₩29,612 | ₩29,156 | ₩29,504 | +0.23% | 561만 |
|---|
| 2025.10.17 | ₩28,941 | ₩29,343 | ₩28,807 | ₩29,290 | +1.20% | 398.6만 |
|---|
| 2025.10.16 | ₩29,330 | ₩29,330 | ₩28,740 | ₩28,981 | -1.19% | 516.7만 |
|---|
| 2025.10.15 | ₩28,780 | ₩29,263 | ₩28,727 | ₩29,115 | +1.16% | 651만 |
|---|
| 2025.10.14 | ₩28,123 | ₩28,794 | ₩28,123 | ₩28,686 | +2.00% | 557.6만 |
|---|
| 2025.10.13 | ₩27,962 | ₩28,284 | ₩27,828 | ₩28,230 | +0.96% | 434.2만 |
|---|
| 2025.10.10 | ₩28,485 | ₩28,566 | ₩27,841 | ₩27,868 | -2.17% | 837.9만 |
|---|