시장 데이터를 불러오는 중
전체 종목
킨더 모건 과거 주가
Kinder Morgan, Inc. Common Stock · KMI · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kinder Morgan, Inc. Common Stock · KMI · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,216 | ₩43,685 | ₩43,135 | ₩43,537 | +0.74% | 812만 |
| 2026.10.08 | ₩43,216 | ₩43,457 | ₩42,773 | ₩43,216 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,122 | ₩43,162 | ₩42,358 | ₩42,639 | -1.12% | 741.8만 |
| 2026.10.06 | ₩42,050 | ₩43,296 | ₩41,701 | ₩43,095 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,675 | ₩42,465 | ₩41,273 | ₩42,090 | +1.00% | 979만 |
| 2026.10.02 | ₩40,710 | ₩41,701 | ₩40,643 | ₩41,634 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,268 | ₩41,085 | ₩39,437 | ₩40,911 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩41,031 | ₩41,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,402 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,656 | ₩40,978 | ₩40,294 | ₩40,804 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,232 | ₩41,340 | ₩40,924 | ₩41,045 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,554 | ₩41,902 | ₩40,991 | ₩41,206 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,318 | ₩42,318 | ₩41,715 | ₩41,876 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩42,023 | ₩42,639 | ₩41,809 | ₩42,036 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,412 | ₩42,747 | ₩41,715 | ₩41,902 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,385 | ₩42,773 | ₩42,278 | ₩42,505 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,809 | ₩43,135 | ₩41,755 | ₩42,666 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,219 | ₩42,117 | ₩41,085 | ₩41,956 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,112 | ₩41,755 | ₩40,750 | ₩41,179 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,675 | ₩41,782 | ₩41,005 | ₩41,232 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,634 | ₩42,063 | ₩41,045 | ₩41,487 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,621 | ₩41,876 | ₩41,165 | ₩41,353 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,479 | ₩42,532 | ₩41,474 | ₩41,474 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,162 | ₩43,323 | ₩41,916 | ₩42,090 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,130 | ₩43,041 | ₩41,675 | ₩42,854 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,130 | ₩42,318 | ₩41,634 | ₩42,077 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,907 | ₩43,001 | ₩42,318 | ₩42,345 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,934 | ₩43,068 | ₩42,264 | ₩42,840 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,564 | ₩43,819 | ₩42,733 | ₩43,015 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,613 | ₩43,403 | ₩42,398 | ₩43,202 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,438 | ₩42,519 | ₩42,103 | ₩42,291 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,881 | ₩42,894 | ₩41,782 | ₩42,264 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,380 | ₩43,229 | ₩41,273 | ₩42,907 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,152 | ₩42,023 | ₩41,031 | ₩41,460 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,353 | ₩41,728 | ₩40,884 | ₩41,541 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,532 | ₩42,693 | ₩41,326 | ₩41,514 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,095 | ₩43,269 | ₩41,715 | ₩42,358 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,221 | ₩44,301 | ₩42,572 | ₩42,988 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,886 | ₩44,301 | ₩43,685 | ₩44,046 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩43,993 | ₩44,194 | ₩43,269 | ₩43,323 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,189 | ₩44,006 | ₩43,055 | ₩43,979 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,398 | ₩43,403 | ₩42,318 | ₩42,988 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩42,036 | ₩42,626 | ₩42,023 | ₩42,519 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,130 | ₩42,465 | ₩41,969 | ₩42,184 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,648 | ₩42,090 | ₩41,460 | ₩42,063 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,621 | ₩41,822 | ₩41,232 | ₩41,340 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,211 | ₩42,398 | ₩41,621 | ₩41,916 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩41,969 | ₩42,197 | ₩41,420 | ₩41,701 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,527 | ₩42,358 | ₩41,112 | ₩42,050 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,398 | ₩42,519 | ₩41,902 | ₩42,077 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,278 | ₩43,256 | ₩42,278 | ₩43,122 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,438 | ₩42,814 | ₩41,876 | ₩42,425 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩43,015 | ₩43,256 | ₩42,385 | ₩42,680 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,814 | ₩43,149 | ₩42,278 | ₩42,358 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,242 | ₩43,376 | ₩42,438 | ₩42,546 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,113 | ₩44,569 | ₩43,685 | ₩44,033 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,221 | ₩44,569 | ₩42,907 | ₩43,912 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,805 | ₩43,872 | ₩43,283 | ₩43,537 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,113 | ₩44,113 | ₩42,948 | ₩43,390 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,551 | ₩44,314 | ₩43,216 | ₩43,658 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,113 | ₩44,180 | ₩43,055 | ₩43,283 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,216 | ₩43,926 | ₩43,028 | ₩43,604 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,551 | ₩43,752 | ₩42,961 | ₩43,149 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,162 | ₩43,685 | ₩43,108 | ₩43,604 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,551 | ₩43,604 | ₩42,693 | ₩43,202 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,376 | ₩43,537 | ₩42,572 | ₩43,041 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,457 | ₩43,939 | ₩43,350 | ₩43,417 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,618 | ₩43,912 | ₩43,162 | ₩43,524 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,867 | ₩43,819 | ₩42,800 | ₩43,537 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,907 | ₩43,269 | ₩42,412 | ₩42,465 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,894 | ₩43,041 | ₩42,385 | ₩42,961 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,680 | ₩42,921 | ₩42,224 | ₩42,505 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,470 | ₩43,792 | ₩42,773 | ₩42,840 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,395 | ₩44,623 | ₩43,135 | ₩43,242 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,435 | ₩44,676 | ₩44,194 | ₩44,475 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,457 | ₩44,582 | ₩43,323 | ₩44,234 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,551 | ₩43,778 | ₩43,095 | ₩43,671 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩43,028 | ₩43,644 | ₩42,371 | ₩43,604 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,318 | ₩43,283 | ₩42,304 | ₩43,216 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,661 | ₩42,438 | ₩41,393 | ₩42,331 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩42,010 | ₩42,278 | ₩41,701 | ₩41,983 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,889 | ₩42,479 | ₩41,728 | ₩42,130 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,675 | ₩42,505 | ₩41,541 | ₩42,157 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩42,023 | ₩43,202 | ₩41,876 | ₩42,800 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,082 | ₩43,082 | ₩41,996 | ₩42,023 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,264 | ₩42,907 | ₩42,117 | ₩42,666 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩42,010 | ₩42,412 | ₩41,581 | ₩41,996 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,304 | ₩42,653 | ₩41,876 | ₩41,929 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,425 | ₩42,787 | ₩42,278 | ₩42,452 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,237 | ₩42,559 | ₩42,036 | ₩42,479 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,211 | ₩42,787 | ₩41,996 | ₩42,036 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,340 | ₩42,224 | ₩41,326 | ₩42,130 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,621 | ₩42,010 | ₩41,299 | ₩41,340 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,559 | ₩42,599 | ₩41,621 | ₩41,648 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,417 | ₩43,470 | ₩42,693 | ₩42,760 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,658 | ₩43,805 | ₩43,041 | ₩43,175 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩45,065 | ₩45,145 | ₩44,020 | ₩44,046 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,917 | ₩45,413 | ₩44,690 | ₩45,279 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,132 | ₩45,333 | ₩44,730 | ₩44,891 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩45,976 | ₩46,418 | ₩44,984 | ₩45,011 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,440 | ₩46,646 | ₩44,971 | ₩45,976 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,145 | ₩45,333 | ₩44,676 | ₩45,266 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,904 | ₩45,319 | ₩44,596 | ₩45,065 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩44,006 | ₩44,864 | ₩43,939 | ₩44,757 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,564 | ₩44,046 | ₩43,122 | ₩43,966 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,604 | ₩43,819 | ₩43,175 | ₩43,484 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,425 | ₩43,350 | ₩42,224 | ₩43,216 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,264 | ₩42,599 | ₩41,849 | ₩42,090 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,715 | ₩42,278 | ₩41,380 | ₩42,237 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,894 | ₩43,055 | ₩41,983 | ₩42,318 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,470 | ₩43,644 | ₩43,001 | ₩43,269 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,363 | ₩43,577 | ₩43,068 | ₩43,510 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩43,979 | ₩44,113 | ₩43,390 | ₩43,591 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,599 | ₩44,087 | ₩42,425 | ₩44,046 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,680 | ₩42,814 | ₩42,331 | ₩42,666 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩42,010 | ₩42,706 | ₩41,916 | ₩42,599 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,452 | ₩42,854 | ₩41,179 | ₩41,474 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,519 | ₩42,666 | ₩41,768 | ₩42,532 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,242 | ₩43,417 | ₩41,634 | ₩42,519 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,666 | ₩42,907 | ₩42,519 | ₩42,626 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,814 | ₩43,122 | ₩41,742 | ₩42,304 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,546 | ₩43,443 | ₩42,492 | ₩42,800 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,742 | ₩43,001 | ₩41,433 | ₩42,907 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,425 | ₩42,974 | ₩42,304 | ₩42,599 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,144 | ₩42,680 | ₩42,077 | ₩42,479 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,760 | ₩42,881 | ₩42,023 | ₩42,412 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,939 | ₩44,020 | ₩42,505 | ₩42,974 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,953 | ₩44,140 | ₩43,497 | ₩43,792 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩44,046 | ₩45,252 | ₩43,899 | ₩44,180 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩43,041 | ₩44,301 | ₩42,921 | ₩44,167 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,515 | ₩45,293 | ₩44,515 | ₩44,623 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩44,060 | ₩44,515 | ₩43,966 | ₩44,475 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,891 | ₩44,891 | ₩43,993 | ₩44,180 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,422 | ₩44,636 | ₩43,577 | ₩44,060 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,306 | ₩45,413 | ₩44,261 | ₩44,931 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,936 | ₩46,043 | ₩44,917 | ₩45,092 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,561 | ₩46,539 | ₩45,333 | ₩45,601 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,480 | ₩46,097 | ₩45,252 | ₩45,654 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,239 | ₩45,909 | ₩45,118 | ₩45,534 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩45,051 | ₩45,869 | ₩45,038 | ₩45,467 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩43,966 | ₩45,319 | ₩43,470 | ₩45,172 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,877 | ₩45,199 | ₩43,993 | ₩44,006 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,939 | ₩45,185 | ₩43,551 | ₩44,810 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,542 | ₩44,582 | ₩43,698 | ₩43,698 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,917 | ₩45,400 | ₩44,529 | ₩44,582 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,757 | ₩44,824 | ₩44,301 | ₩44,636 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,958 | ₩44,971 | ₩44,542 | ₩44,743 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,730 | ₩45,440 | ₩44,261 | ₩44,703 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩43,993 | ₩44,623 | ₩43,778 | ₩44,328 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,489 | ₩44,743 | ₩44,127 | ₩44,167 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,105 | ₩45,105 | ₩44,422 | ₩44,623 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,958 | ₩45,118 | ₩44,542 | ₩44,998 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,413 | ₩45,668 | ₩44,596 | ₩44,743 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,212 | ₩45,574 | ₩44,850 | ₩45,453 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,561 | ₩45,882 | ₩44,891 | ₩45,507 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,226 | ₩45,735 | ₩44,314 | ₩45,413 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,395 | ₩44,690 | ₩44,154 | ₩44,582 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,819 | ₩44,542 | ₩43,644 | ₩44,301 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,778 | ₩43,953 | ₩43,162 | ₩43,912 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,725 | ₩43,845 | ₩43,068 | ₩43,805 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,872 | ₩44,542 | ₩43,725 | ₩43,819 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,685 | ₩43,912 | ₩43,108 | ₩43,859 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,551 | ₩43,912 | ₩43,390 | ₩43,604 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,551 | ₩43,631 | ₩43,068 | ₩43,269 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,323 | ₩43,658 | ₩42,626 | ₩43,055 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,492 | ₩43,336 | ₩42,438 | ₩43,309 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,224 | ₩42,867 | ₩42,103 | ₩42,465 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,184 | ₩42,438 | ₩41,822 | ₩42,144 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,835 | ₩42,264 | ₩41,407 | ₩41,554 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,844 | ₩41,701 | ₩40,817 | ₩41,527 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,750 | ₩40,991 | ₩40,522 | ₩40,871 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,147 | ₩40,723 | ₩39,799 | ₩40,643 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,737 | ₩40,951 | ₩39,584 | ₩40,281 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,839 | ₩40,723 | ₩39,745 | ₩40,629 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩40,040 | ₩40,067 | ₩39,464 | ₩39,678 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,683 | ₩40,938 | ₩40,067 | ₩40,857 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,871 | ₩40,964 | ₩40,214 | ₩40,522 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,852 | ₩40,616 | ₩39,624 | ₩40,294 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,169 | ₩39,678 | ₩39,075 | ₩39,651 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,933 | ₩39,986 | ₩38,847 | ₩39,316 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,174 | ₩40,201 | ₩39,504 | ₩39,624 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩39,035 | ₩40,442 | ₩38,767 | ₩39,785 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,963 | ₩38,405 | ₩37,842 | ₩38,298 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,708 | ₩37,976 | ₩37,172 | ₩37,467 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,904 | ₩37,494 | ₩36,703 | ₩37,467 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,837 | ₩37,145 | ₩36,609 | ₩36,730 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,596 | ₩37,253 | ₩36,596 | ₩36,891 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,328 | ₩36,864 | ₩36,274 | ₩36,690 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,368 | ₩36,516 | ₩35,779 | ₩36,073 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,717 | ₩36,837 | ₩36,087 | ₩36,341 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,181 | ₩36,810 | ₩36,181 | ₩36,542 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩36,033 | ₩36,408 | ₩35,953 | ₩36,181 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,521 | ₩37,521 | ₩35,631 | ₩35,939 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,467 | ₩37,467 | ₩36,355 | ₩37,387 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,837 | ₩37,387 | ₩36,435 | ₩37,132 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,904 | ₩36,958 | ₩36,663 | ₩36,837 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,837 | ₩37,052 | ₩36,743 | ₩36,958 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,583 | ₩36,877 | ₩36,475 | ₩36,690 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,516 | ₩36,636 | ₩36,288 | ₩36,435 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,542 | ₩36,663 | ₩36,422 | ₩36,435 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,966 | ₩36,569 | ₩35,966 | ₩36,556 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,645 | ₩36,100 | ₩35,578 | ₩36,033 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,269 | ₩35,819 | ₩35,256 | ₩35,497 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,792 | ₩35,993 | ₩35,269 | ₩35,296 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,377 | ₩35,832 | ₩35,310 | ₩35,712 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,725 | ₩35,725 | ₩35,162 | ₩35,283 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,872 | ₩35,926 | ₩35,430 | ₩35,805 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,127 | ₩36,301 | ₩35,618 | ₩35,819 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,511 | ₩35,953 | ₩35,444 | ₩35,939 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,636 | ₩36,650 | ₩35,551 | ₩35,631 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,636 | ₩37,279 | ₩36,542 | ₩36,609 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,145 | ₩37,145 | ₩36,516 | ₩36,569 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,346 | ₩37,521 | ₩37,105 | ₩37,212 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,355 | ₩37,333 | ₩36,261 | ₩37,306 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,154 | ₩36,676 | ₩36,033 | ₩36,408 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,609 | ₩36,609 | ₩35,886 | ₩35,980 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,462 | ₩36,770 | ₩36,408 | ₩36,569 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,127 | ₩36,663 | ₩35,993 | ₩36,609 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,712 | ₩36,288 | ₩35,618 | ₩36,114 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,765 | ₩35,899 | ₩35,269 | ₩35,537 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,207 | ₩36,221 | ₩35,591 | ₩35,939 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,913 | ₩36,274 | ₩35,564 | ₩36,154 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,154 | ₩36,676 | ₩35,779 | ₩35,805 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,779 | ₩36,047 | ₩35,310 | ₩35,939 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,274 | ₩36,609 | ₩36,073 | ₩36,301 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,757 | ₩36,918 | ₩36,341 | ₩36,368 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩35,980 | ₩36,837 | ₩35,752 | ₩36,743 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,288 | ₩36,449 | ₩35,939 | ₩36,033 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,140 | ₩36,636 | ₩36,060 | ₩36,194 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,368 | ₩36,449 | ₩35,899 | ₩36,100 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,578 | ₩36,355 | ₩35,363 | ₩36,261 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩35,001 | ₩35,658 | ₩34,894 | ₩35,578 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,841 | ₩35,323 | ₩34,733 | ₩35,001 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,573 | ₩35,135 | ₩34,385 | ₩34,733 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,787 | ₩34,948 | ₩34,506 | ₩34,626 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,814 | ₩34,961 | ₩34,305 | ₩34,948 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩34,975 | ₩35,216 | ₩34,787 | ₩35,095 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,760 | ₩35,283 | ₩34,479 | ₩34,948 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,055 | ₩35,377 | ₩34,653 | ₩34,707 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,082 | ₩35,082 | ₩34,599 | ₩34,948 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,707 | ₩35,095 | ₩34,586 | ₩35,042 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,484 | ₩35,484 | ₩34,519 | ₩34,653 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,521 | ₩37,695 | ₩35,162 | ₩35,176 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,931 | ₩37,078 | ₩36,355 | ₩36,931 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩37,011 | ₩37,025 | ₩36,663 | ₩36,851 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩37,052 | ₩37,346 | ₩36,650 | ₩36,877 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,315 | ₩36,717 | ₩36,207 | ₩36,690 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩37,011 | ₩37,172 | ₩36,181 | ₩36,462 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,810 | ₩37,293 | ₩36,636 | ₩36,998 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,301 | ₩36,690 | ₩36,181 | ₩36,596 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,315 | ₩36,676 | ₩36,194 | ₩36,636 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,851 | ₩37,253 | ₩36,301 | ₩36,315 | -1.45% | 1383.5만 |
|---|