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 | ₩43,136 | ₩43,604 | ₩43,056 | ₩43,457 | +0.74% | 812만 |
| 2026.10.08 | ₩43,136 | ₩43,377 | ₩42,695 | ₩43,136 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,042 | ₩43,082 | ₩42,280 | ₩42,561 | -1.12% | 741.8만 |
| 2026.10.06 | ₩41,972 | ₩43,216 | ₩41,625 | ₩43,016 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,598 | ₩42,387 | ₩41,197 | ₩42,012 | +1.00% | 979만 |
| 2026.10.02 | ₩40,635 | ₩41,625 | ₩40,568 | ₩41,558 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,193 | ₩41,009 | ₩39,364 | ₩40,835 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩40,956 | ₩41,049 | ₩40,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,327 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,581 | ₩40,902 | ₩40,220 | ₩40,728 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,156 | ₩41,263 | ₩40,849 | ₩40,969 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,477 | ₩41,825 | ₩40,916 | ₩41,130 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,240 | ₩42,240 | ₩41,638 | ₩41,798 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩41,946 | ₩42,561 | ₩41,732 | ₩41,959 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,333 | ₩42,668 | ₩41,638 | ₩41,825 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,307 | ₩42,695 | ₩42,200 | ₩42,427 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,732 | ₩43,056 | ₩41,678 | ₩42,588 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,143 | ₩42,039 | ₩41,009 | ₩41,879 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,036 | ₩41,678 | ₩40,675 | ₩41,103 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,598 | ₩41,705 | ₩40,929 | ₩41,156 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,558 | ₩41,986 | ₩40,969 | ₩41,411 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,544 | ₩41,798 | ₩41,090 | ₩41,277 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,400 | ₩42,454 | ₩41,397 | ₩41,397 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,082 | ₩43,243 | ₩41,839 | ₩42,012 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,053 | ₩42,962 | ₩41,598 | ₩42,775 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,053 | ₩42,240 | ₩41,558 | ₩41,999 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,828 | ₩42,922 | ₩42,240 | ₩42,267 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,855 | ₩42,989 | ₩42,186 | ₩42,761 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,484 | ₩43,738 | ₩42,654 | ₩42,935 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,534 | ₩43,323 | ₩42,320 | ₩43,123 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,360 | ₩42,440 | ₩42,026 | ₩42,213 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,802 | ₩42,815 | ₩41,705 | ₩42,186 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,304 | ₩43,149 | ₩41,197 | ₩42,828 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,076 | ₩41,946 | ₩40,956 | ₩41,384 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,277 | ₩41,651 | ₩40,809 | ₩41,464 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,454 | ₩42,614 | ₩41,250 | ₩41,437 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,016 | ₩43,189 | ₩41,638 | ₩42,280 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,139 | ₩44,219 | ₩42,494 | ₩42,909 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,805 | ₩44,219 | ₩43,604 | ₩43,965 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩43,912 | ₩44,112 | ₩43,189 | ₩43,243 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,109 | ₩43,925 | ₩42,975 | ₩43,898 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,320 | ₩43,323 | ₩42,240 | ₩42,909 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩41,959 | ₩42,547 | ₩41,946 | ₩42,440 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,053 | ₩42,387 | ₩41,892 | ₩42,106 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,571 | ₩42,012 | ₩41,384 | ₩41,986 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,544 | ₩41,745 | ₩41,156 | ₩41,263 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,133 | ₩42,320 | ₩41,544 | ₩41,839 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩41,892 | ₩42,119 | ₩41,344 | ₩41,625 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,451 | ₩42,280 | ₩41,036 | ₩41,972 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,320 | ₩42,440 | ₩41,825 | ₩41,999 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,200 | ₩43,176 | ₩42,200 | ₩43,042 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,360 | ₩42,735 | ₩41,798 | ₩42,347 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩42,935 | ₩43,176 | ₩42,307 | ₩42,601 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,735 | ₩43,069 | ₩42,200 | ₩42,280 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,163 | ₩43,296 | ₩42,360 | ₩42,467 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,032 | ₩44,487 | ₩43,604 | ₩43,952 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,139 | ₩44,487 | ₩42,828 | ₩43,832 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,725 | ₩43,791 | ₩43,203 | ₩43,457 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,032 | ₩44,032 | ₩42,868 | ₩43,310 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,470 | ₩44,233 | ₩43,136 | ₩43,577 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,032 | ₩44,099 | ₩42,975 | ₩43,203 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,136 | ₩43,845 | ₩42,949 | ₩43,524 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,470 | ₩43,671 | ₩42,882 | ₩43,069 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,082 | ₩43,604 | ₩43,029 | ₩43,524 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,470 | ₩43,524 | ₩42,614 | ₩43,123 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,296 | ₩43,457 | ₩42,494 | ₩42,962 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,377 | ₩43,858 | ₩43,270 | ₩43,337 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,537 | ₩43,832 | ₩43,082 | ₩43,444 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,788 | ₩43,738 | ₩42,721 | ₩43,457 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,828 | ₩43,189 | ₩42,333 | ₩42,387 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,815 | ₩42,962 | ₩42,307 | ₩42,882 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,601 | ₩42,842 | ₩42,146 | ₩42,427 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,390 | ₩43,711 | ₩42,695 | ₩42,761 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,313 | ₩44,540 | ₩43,056 | ₩43,163 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,353 | ₩44,594 | ₩44,112 | ₩44,393 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,377 | ₩44,500 | ₩43,243 | ₩44,153 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,470 | ₩43,698 | ₩43,016 | ₩43,591 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩42,949 | ₩43,564 | ₩42,293 | ₩43,524 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,240 | ₩43,203 | ₩42,226 | ₩43,136 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,584 | ₩42,360 | ₩41,317 | ₩42,253 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩41,932 | ₩42,200 | ₩41,625 | ₩41,905 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,812 | ₩42,400 | ₩41,651 | ₩42,053 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,598 | ₩42,427 | ₩41,464 | ₩42,079 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩41,946 | ₩43,123 | ₩41,798 | ₩42,721 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,002 | ₩43,002 | ₩41,919 | ₩41,946 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,186 | ₩42,828 | ₩42,039 | ₩42,588 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩41,932 | ₩42,333 | ₩41,504 | ₩41,919 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,226 | ₩42,574 | ₩41,798 | ₩41,852 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,347 | ₩42,708 | ₩42,200 | ₩42,374 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,160 | ₩42,481 | ₩41,959 | ₩42,400 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,133 | ₩42,708 | ₩41,919 | ₩41,959 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,263 | ₩42,146 | ₩41,250 | ₩42,053 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,544 | ₩41,932 | ₩41,223 | ₩41,263 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,481 | ₩42,521 | ₩41,544 | ₩41,571 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,337 | ₩43,390 | ₩42,614 | ₩42,681 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,577 | ₩43,725 | ₩42,962 | ₩43,096 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩44,982 | ₩45,062 | ₩43,939 | ₩43,965 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,835 | ₩45,330 | ₩44,607 | ₩45,196 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,049 | ₩45,249 | ₩44,647 | ₩44,808 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩45,891 | ₩46,333 | ₩44,902 | ₩44,928 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,356 | ₩46,560 | ₩44,888 | ₩45,891 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,062 | ₩45,249 | ₩44,594 | ₩45,182 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,821 | ₩45,236 | ₩44,514 | ₩44,982 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩43,925 | ₩44,781 | ₩43,858 | ₩44,674 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,484 | ₩43,965 | ₩43,042 | ₩43,885 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,524 | ₩43,738 | ₩43,096 | ₩43,403 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,347 | ₩43,270 | ₩42,146 | ₩43,136 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,186 | ₩42,521 | ₩41,772 | ₩42,012 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,638 | ₩42,200 | ₩41,304 | ₩42,160 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,815 | ₩42,975 | ₩41,905 | ₩42,240 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,390 | ₩43,564 | ₩42,922 | ₩43,189 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,283 | ₩43,497 | ₩42,989 | ₩43,430 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩43,898 | ₩44,032 | ₩43,310 | ₩43,510 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,521 | ₩44,005 | ₩42,347 | ₩43,965 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,601 | ₩42,735 | ₩42,253 | ₩42,588 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩41,932 | ₩42,628 | ₩41,839 | ₩42,521 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,374 | ₩42,775 | ₩41,103 | ₩41,397 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,440 | ₩42,588 | ₩41,691 | ₩42,454 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,163 | ₩43,337 | ₩41,558 | ₩42,440 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,588 | ₩42,828 | ₩42,440 | ₩42,547 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,735 | ₩43,042 | ₩41,665 | ₩42,226 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,467 | ₩43,363 | ₩42,414 | ₩42,721 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,665 | ₩42,922 | ₩41,357 | ₩42,828 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,347 | ₩42,895 | ₩42,226 | ₩42,521 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,066 | ₩42,601 | ₩41,999 | ₩42,400 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,681 | ₩42,802 | ₩41,946 | ₩42,333 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,858 | ₩43,939 | ₩42,427 | ₩42,895 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,872 | ₩44,059 | ₩43,417 | ₩43,711 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩43,965 | ₩45,169 | ₩43,818 | ₩44,099 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩42,962 | ₩44,219 | ₩42,842 | ₩44,086 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,433 | ₩45,209 | ₩44,433 | ₩44,540 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩43,979 | ₩44,433 | ₩43,885 | ₩44,393 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,808 | ₩44,808 | ₩43,912 | ₩44,099 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,340 | ₩44,554 | ₩43,497 | ₩43,979 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,223 | ₩45,330 | ₩44,179 | ₩44,848 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,851 | ₩45,958 | ₩44,835 | ₩45,009 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,477 | ₩46,453 | ₩45,249 | ₩45,517 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,396 | ₩46,012 | ₩45,169 | ₩45,570 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,156 | ₩45,824 | ₩45,035 | ₩45,450 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩44,968 | ₩45,784 | ₩44,955 | ₩45,383 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩43,885 | ₩45,236 | ₩43,390 | ₩45,089 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,795 | ₩45,116 | ₩43,912 | ₩43,925 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,858 | ₩45,102 | ₩43,470 | ₩44,728 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,460 | ₩44,500 | ₩43,618 | ₩43,618 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,835 | ₩45,316 | ₩44,447 | ₩44,500 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,674 | ₩44,741 | ₩44,219 | ₩44,554 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,875 | ₩44,888 | ₩44,460 | ₩44,661 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,647 | ₩45,356 | ₩44,179 | ₩44,621 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩43,912 | ₩44,540 | ₩43,698 | ₩44,246 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,407 | ₩44,661 | ₩44,046 | ₩44,086 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,022 | ₩45,022 | ₩44,340 | ₩44,540 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,875 | ₩45,035 | ₩44,460 | ₩44,915 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,330 | ₩45,584 | ₩44,514 | ₩44,661 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,129 | ₩45,490 | ₩44,768 | ₩45,370 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,477 | ₩45,798 | ₩44,808 | ₩45,423 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,142 | ₩45,651 | ₩44,233 | ₩45,330 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,313 | ₩44,607 | ₩44,072 | ₩44,500 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,738 | ₩44,460 | ₩43,564 | ₩44,219 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,698 | ₩43,872 | ₩43,082 | ₩43,832 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,644 | ₩43,765 | ₩42,989 | ₩43,725 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,791 | ₩44,460 | ₩43,644 | ₩43,738 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,604 | ₩43,832 | ₩43,029 | ₩43,778 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,470 | ₩43,832 | ₩43,310 | ₩43,524 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,470 | ₩43,551 | ₩42,989 | ₩43,189 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,243 | ₩43,577 | ₩42,547 | ₩42,975 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,414 | ₩43,256 | ₩42,360 | ₩43,230 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,146 | ₩42,788 | ₩42,026 | ₩42,387 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,106 | ₩42,360 | ₩41,745 | ₩42,066 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,758 | ₩42,186 | ₩41,330 | ₩41,477 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,769 | ₩41,625 | ₩40,742 | ₩41,451 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,675 | ₩40,916 | ₩40,448 | ₩40,795 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,073 | ₩40,648 | ₩39,725 | ₩40,568 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,662 | ₩40,876 | ₩39,511 | ₩40,207 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,765 | ₩40,648 | ₩39,672 | ₩40,555 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩39,966 | ₩39,993 | ₩39,391 | ₩39,605 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,608 | ₩40,862 | ₩39,993 | ₩40,782 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,795 | ₩40,889 | ₩40,140 | ₩40,448 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,779 | ₩40,541 | ₩39,551 | ₩40,220 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,097 | ₩39,605 | ₩39,003 | ₩39,578 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,859 | ₩39,912 | ₩38,776 | ₩39,244 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,100 | ₩40,127 | ₩39,431 | ₩39,551 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩38,963 | ₩40,367 | ₩38,695 | ₩39,712 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,893 | ₩38,334 | ₩37,772 | ₩38,227 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,639 | ₩37,906 | ₩37,104 | ₩37,398 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,836 | ₩37,425 | ₩36,635 | ₩37,398 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,769 | ₩37,077 | ₩36,542 | ₩36,662 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,528 | ₩37,184 | ₩36,528 | ₩36,823 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,261 | ₩36,796 | ₩36,207 | ₩36,622 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,301 | ₩36,448 | ₩35,713 | ₩36,007 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,649 | ₩36,769 | ₩36,020 | ₩36,274 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,114 | ₩36,742 | ₩36,114 | ₩36,475 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩35,967 | ₩36,341 | ₩35,886 | ₩36,114 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,451 | ₩37,451 | ₩35,565 | ₩35,873 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,398 | ₩37,398 | ₩36,288 | ₩37,318 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,769 | ₩37,318 | ₩36,368 | ₩37,064 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,836 | ₩36,890 | ₩36,595 | ₩36,769 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,769 | ₩36,983 | ₩36,676 | ₩36,890 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,515 | ₩36,809 | ₩36,408 | ₩36,622 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,448 | ₩36,569 | ₩36,221 | ₩36,368 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,475 | ₩36,595 | ₩36,355 | ₩36,368 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,900 | ₩36,502 | ₩35,900 | ₩36,488 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,579 | ₩36,034 | ₩35,512 | ₩35,967 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,204 | ₩35,753 | ₩35,191 | ₩35,432 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,726 | ₩35,927 | ₩35,204 | ₩35,231 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,311 | ₩35,766 | ₩35,244 | ₩35,646 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,659 | ₩35,659 | ₩35,097 | ₩35,218 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,806 | ₩35,860 | ₩35,365 | ₩35,739 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,060 | ₩36,234 | ₩35,552 | ₩35,753 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,445 | ₩35,886 | ₩35,378 | ₩35,873 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,569 | ₩36,582 | ₩35,485 | ₩35,565 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,569 | ₩37,211 | ₩36,475 | ₩36,542 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,077 | ₩37,077 | ₩36,448 | ₩36,502 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,278 | ₩37,451 | ₩37,037 | ₩37,144 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,288 | ₩37,264 | ₩36,194 | ₩37,237 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,087 | ₩36,609 | ₩35,967 | ₩36,341 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,542 | ₩36,542 | ₩35,820 | ₩35,913 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,395 | ₩36,702 | ₩36,341 | ₩36,502 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,060 | ₩36,595 | ₩35,927 | ₩36,542 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,646 | ₩36,221 | ₩35,552 | ₩36,047 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,699 | ₩35,833 | ₩35,204 | ₩35,472 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,141 | ₩36,154 | ₩35,525 | ₩35,873 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,846 | ₩36,207 | ₩35,499 | ₩36,087 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,087 | ₩36,609 | ₩35,713 | ₩35,739 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,713 | ₩35,980 | ₩35,244 | ₩35,873 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,207 | ₩36,542 | ₩36,007 | ₩36,234 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,689 | ₩36,850 | ₩36,274 | ₩36,301 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩35,913 | ₩36,769 | ₩35,686 | ₩36,676 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,221 | ₩36,381 | ₩35,873 | ₩35,967 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,074 | ₩36,569 | ₩35,993 | ₩36,127 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,301 | ₩36,381 | ₩35,833 | ₩36,034 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,512 | ₩36,288 | ₩35,298 | ₩36,194 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩34,937 | ₩35,592 | ₩34,830 | ₩35,512 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,776 | ₩35,258 | ₩34,669 | ₩34,937 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,509 | ₩35,071 | ₩34,322 | ₩34,669 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,723 | ₩34,883 | ₩34,442 | ₩34,562 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,750 | ₩34,897 | ₩34,241 | ₩34,883 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩34,910 | ₩35,151 | ₩34,723 | ₩35,030 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,696 | ₩35,218 | ₩34,415 | ₩34,883 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩34,990 | ₩35,311 | ₩34,589 | ₩34,643 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,017 | ₩35,017 | ₩34,536 | ₩34,883 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,643 | ₩35,030 | ₩34,522 | ₩34,977 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,418 | ₩35,418 | ₩34,455 | ₩34,589 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,451 | ₩37,625 | ₩35,097 | ₩35,111 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,863 | ₩37,010 | ₩36,288 | ₩36,863 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩36,943 | ₩36,957 | ₩36,595 | ₩36,783 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩36,983 | ₩37,278 | ₩36,582 | ₩36,809 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,248 | ₩36,649 | ₩36,141 | ₩36,622 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩36,943 | ₩37,104 | ₩36,114 | ₩36,395 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,742 | ₩37,224 | ₩36,569 | ₩36,930 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,234 | ₩36,622 | ₩36,114 | ₩36,528 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,248 | ₩36,609 | ₩36,127 | ₩36,569 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,783 | ₩37,184 | ₩36,234 | ₩36,248 | -1.45% | 1383.5만 |
|---|