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 | ₩43,255 | ₩43,725 | ₩43,175 | ₩43,577 | +0.74% | 812만 |
| 2026.10.08 | ₩43,255 | ₩43,497 | ₩42,813 | ₩43,255 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,161 | ₩43,202 | ₩42,397 | ₩42,679 | -1.12% | 741.8만 |
| 2026.10.06 | ₩42,088 | ₩43,336 | ₩41,740 | ₩43,135 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,713 | ₩42,504 | ₩41,310 | ₩42,129 | +1.00% | 979만 |
| 2026.10.02 | ₩40,747 | ₩41,740 | ₩40,680 | ₩41,673 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,305 | ₩41,123 | ₩39,473 | ₩40,948 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩41,069 | ₩41,163 | ₩40,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,439 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,694 | ₩41,015 | ₩40,331 | ₩40,841 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,270 | ₩41,378 | ₩40,962 | ₩41,082 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,592 | ₩41,941 | ₩41,029 | ₩41,243 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,357 | ₩42,357 | ₩41,753 | ₩41,914 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩42,062 | ₩42,679 | ₩41,847 | ₩42,075 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,451 | ₩42,786 | ₩41,753 | ₩41,941 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,424 | ₩42,813 | ₩42,316 | ₩42,544 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,847 | ₩43,175 | ₩41,793 | ₩42,705 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,257 | ₩42,155 | ₩41,123 | ₩41,995 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,150 | ₩41,793 | ₩40,787 | ₩41,217 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,713 | ₩41,820 | ₩41,042 | ₩41,270 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,673 | ₩42,102 | ₩41,082 | ₩41,525 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,659 | ₩41,914 | ₩41,203 | ₩41,391 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,518 | ₩42,571 | ₩41,512 | ₩41,512 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,202 | ₩43,363 | ₩41,954 | ₩42,129 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,169 | ₩43,081 | ₩41,713 | ₩42,893 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,169 | ₩42,357 | ₩41,673 | ₩42,115 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,947 | ₩43,041 | ₩42,357 | ₩42,384 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,974 | ₩43,108 | ₩42,303 | ₩42,880 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,604 | ₩43,859 | ₩42,772 | ₩43,054 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,652 | ₩43,443 | ₩42,437 | ₩43,242 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,477 | ₩42,558 | ₩42,142 | ₩42,330 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,920 | ₩42,933 | ₩41,820 | ₩42,303 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,418 | ₩43,269 | ₩41,310 | ₩42,947 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,190 | ₩42,062 | ₩41,069 | ₩41,498 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,391 | ₩41,767 | ₩40,922 | ₩41,579 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,571 | ₩42,732 | ₩41,364 | ₩41,552 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,135 | ₩43,309 | ₩41,753 | ₩42,397 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,261 | ₩44,342 | ₩42,612 | ₩43,027 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,926 | ₩44,342 | ₩43,725 | ₩44,087 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩44,033 | ₩44,234 | ₩43,309 | ₩43,363 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,228 | ₩44,047 | ₩43,094 | ₩44,020 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,437 | ₩43,443 | ₩42,357 | ₩43,027 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩42,075 | ₩42,665 | ₩42,062 | ₩42,558 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,169 | ₩42,504 | ₩42,008 | ₩42,223 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,686 | ₩42,129 | ₩41,498 | ₩42,102 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,659 | ₩41,860 | ₩41,270 | ₩41,378 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,249 | ₩42,437 | ₩41,659 | ₩41,954 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩42,008 | ₩42,236 | ₩41,458 | ₩41,740 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,565 | ₩42,397 | ₩41,150 | ₩42,088 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,437 | ₩42,558 | ₩41,941 | ₩42,115 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,316 | ₩43,296 | ₩42,316 | ₩43,161 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,477 | ₩42,853 | ₩41,914 | ₩42,464 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩43,054 | ₩43,296 | ₩42,424 | ₩42,719 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,853 | ₩43,188 | ₩42,316 | ₩42,397 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,282 | ₩43,416 | ₩42,477 | ₩42,585 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,154 | ₩44,610 | ₩43,725 | ₩44,073 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,261 | ₩44,610 | ₩42,947 | ₩43,953 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,845 | ₩43,913 | ₩43,322 | ₩43,577 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,154 | ₩44,154 | ₩42,987 | ₩43,430 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,591 | ₩44,355 | ₩43,255 | ₩43,698 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,154 | ₩44,221 | ₩43,094 | ₩43,322 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,255 | ₩43,966 | ₩43,068 | ₩43,644 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,591 | ₩43,792 | ₩43,000 | ₩43,188 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,202 | ₩43,725 | ₩43,148 | ₩43,644 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,591 | ₩43,644 | ₩42,732 | ₩43,242 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,416 | ₩43,577 | ₩42,612 | ₩43,081 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,497 | ₩43,980 | ₩43,389 | ₩43,457 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,658 | ₩43,953 | ₩43,202 | ₩43,564 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,907 | ₩43,859 | ₩42,840 | ₩43,577 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,947 | ₩43,309 | ₩42,451 | ₩42,504 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,933 | ₩43,081 | ₩42,424 | ₩43,000 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,719 | ₩42,960 | ₩42,263 | ₩42,544 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,510 | ₩43,832 | ₩42,813 | ₩42,880 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,436 | ₩44,664 | ₩43,175 | ₩43,282 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,476 | ₩44,717 | ₩44,234 | ₩44,516 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,497 | ₩44,623 | ₩43,363 | ₩44,275 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,591 | ₩43,819 | ₩43,135 | ₩43,711 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩43,068 | ₩43,685 | ₩42,410 | ₩43,644 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,357 | ₩43,322 | ₩42,343 | ₩43,255 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,699 | ₩42,477 | ₩41,431 | ₩42,370 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩42,048 | ₩42,316 | ₩41,740 | ₩42,021 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,927 | ₩42,518 | ₩41,767 | ₩42,169 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,713 | ₩42,544 | ₩41,579 | ₩42,196 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩42,062 | ₩43,242 | ₩41,914 | ₩42,840 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,121 | ₩43,121 | ₩42,035 | ₩42,062 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,303 | ₩42,947 | ₩42,155 | ₩42,705 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩42,048 | ₩42,451 | ₩41,619 | ₩42,035 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,343 | ₩42,692 | ₩41,914 | ₩41,968 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,464 | ₩42,826 | ₩42,316 | ₩42,491 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,276 | ₩42,598 | ₩42,075 | ₩42,518 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,249 | ₩42,826 | ₩42,035 | ₩42,075 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,378 | ₩42,263 | ₩41,364 | ₩42,169 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,659 | ₩42,048 | ₩41,337 | ₩41,378 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,598 | ₩42,638 | ₩41,659 | ₩41,686 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,457 | ₩43,510 | ₩42,732 | ₩42,799 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,698 | ₩43,845 | ₩43,081 | ₩43,215 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩45,106 | ₩45,187 | ₩44,060 | ₩44,087 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,959 | ₩45,455 | ₩44,731 | ₩45,321 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,173 | ₩45,374 | ₩44,771 | ₩44,932 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩46,018 | ₩46,461 | ₩45,026 | ₩45,053 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,482 | ₩46,689 | ₩45,012 | ₩46,018 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,187 | ₩45,374 | ₩44,717 | ₩45,307 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,945 | ₩45,361 | ₩44,637 | ₩45,106 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩44,047 | ₩44,905 | ₩43,980 | ₩44,798 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,604 | ₩44,087 | ₩43,161 | ₩44,006 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,644 | ₩43,859 | ₩43,215 | ₩43,524 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,464 | ₩43,389 | ₩42,263 | ₩43,255 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,303 | ₩42,638 | ₩41,887 | ₩42,129 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,753 | ₩42,316 | ₩41,418 | ₩42,276 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,933 | ₩43,094 | ₩42,021 | ₩42,357 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,510 | ₩43,685 | ₩43,041 | ₩43,309 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,403 | ₩43,617 | ₩43,108 | ₩43,550 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩44,020 | ₩44,154 | ₩43,430 | ₩43,631 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,638 | ₩44,127 | ₩42,464 | ₩44,087 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,719 | ₩42,853 | ₩42,370 | ₩42,705 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩42,048 | ₩42,746 | ₩41,954 | ₩42,638 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,491 | ₩42,893 | ₩41,217 | ₩41,512 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,558 | ₩42,705 | ₩41,807 | ₩42,571 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,282 | ₩43,457 | ₩41,673 | ₩42,558 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,705 | ₩42,947 | ₩42,558 | ₩42,665 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,853 | ₩43,161 | ₩41,780 | ₩42,343 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,585 | ₩43,483 | ₩42,531 | ₩42,840 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,780 | ₩43,041 | ₩41,471 | ₩42,947 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,464 | ₩43,014 | ₩42,343 | ₩42,638 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,182 | ₩42,719 | ₩42,115 | ₩42,518 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,799 | ₩42,920 | ₩42,062 | ₩42,451 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,980 | ₩44,060 | ₩42,544 | ₩43,014 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,993 | ₩44,181 | ₩43,537 | ₩43,832 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩44,087 | ₩45,294 | ₩43,939 | ₩44,221 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩43,081 | ₩44,342 | ₩42,960 | ₩44,208 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,556 | ₩45,334 | ₩44,556 | ₩44,664 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩44,100 | ₩44,556 | ₩44,006 | ₩44,516 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,932 | ₩44,932 | ₩44,033 | ₩44,221 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,462 | ₩44,677 | ₩43,617 | ₩44,100 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,348 | ₩45,455 | ₩44,301 | ₩44,972 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,978 | ₩46,085 | ₩44,959 | ₩45,133 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,603 | ₩46,582 | ₩45,374 | ₩45,643 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,522 | ₩46,139 | ₩45,294 | ₩45,696 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,281 | ₩45,951 | ₩45,160 | ₩45,576 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩45,093 | ₩45,911 | ₩45,079 | ₩45,509 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩44,006 | ₩45,361 | ₩43,510 | ₩45,214 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,918 | ₩45,240 | ₩44,033 | ₩44,047 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,980 | ₩45,227 | ₩43,591 | ₩44,851 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,583 | ₩44,623 | ₩43,738 | ₩43,738 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,959 | ₩45,442 | ₩44,570 | ₩44,623 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,798 | ₩44,865 | ₩44,342 | ₩44,677 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,999 | ₩45,012 | ₩44,583 | ₩44,784 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,771 | ₩45,482 | ₩44,301 | ₩44,744 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩44,033 | ₩44,664 | ₩43,819 | ₩44,369 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,530 | ₩44,784 | ₩44,167 | ₩44,208 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,146 | ₩45,146 | ₩44,462 | ₩44,664 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,999 | ₩45,160 | ₩44,583 | ₩45,039 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,455 | ₩45,710 | ₩44,637 | ₩44,784 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,254 | ₩45,616 | ₩44,892 | ₩45,495 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,603 | ₩45,924 | ₩44,932 | ₩45,549 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,267 | ₩45,777 | ₩44,355 | ₩45,455 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,436 | ₩44,731 | ₩44,194 | ₩44,623 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,859 | ₩44,583 | ₩43,685 | ₩44,342 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,819 | ₩43,993 | ₩43,202 | ₩43,953 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,765 | ₩43,886 | ₩43,108 | ₩43,845 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,913 | ₩44,583 | ₩43,765 | ₩43,859 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,725 | ₩43,953 | ₩43,148 | ₩43,899 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,591 | ₩43,953 | ₩43,430 | ₩43,644 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,591 | ₩43,671 | ₩43,108 | ₩43,309 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,363 | ₩43,698 | ₩42,665 | ₩43,094 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,531 | ₩43,376 | ₩42,477 | ₩43,349 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,263 | ₩42,907 | ₩42,142 | ₩42,504 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,223 | ₩42,477 | ₩41,860 | ₩42,182 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,874 | ₩42,303 | ₩41,445 | ₩41,592 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,881 | ₩41,740 | ₩40,854 | ₩41,565 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,787 | ₩41,029 | ₩40,559 | ₩40,908 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,184 | ₩40,761 | ₩39,835 | ₩40,680 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,774 | ₩40,989 | ₩39,621 | ₩40,318 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,875 | ₩40,761 | ₩39,781 | ₩40,667 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩40,077 | ₩40,103 | ₩39,500 | ₩39,714 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,720 | ₩40,975 | ₩40,103 | ₩40,895 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,908 | ₩41,002 | ₩40,251 | ₩40,559 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,889 | ₩40,653 | ₩39,661 | ₩40,331 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,205 | ₩39,714 | ₩39,111 | ₩39,688 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,969 | ₩40,023 | ₩38,883 | ₩39,352 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,211 | ₩40,238 | ₩39,540 | ₩39,661 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩39,071 | ₩40,479 | ₩38,802 | ₩39,822 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,998 | ₩38,440 | ₩37,877 | ₩38,333 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,743 | ₩38,011 | ₩37,206 | ₩37,501 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,938 | ₩37,528 | ₩36,737 | ₩37,501 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,871 | ₩37,179 | ₩36,643 | ₩36,764 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,630 | ₩37,287 | ₩36,630 | ₩36,925 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,361 | ₩36,898 | ₩36,308 | ₩36,723 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,402 | ₩36,549 | ₩35,811 | ₩36,106 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,750 | ₩36,871 | ₩36,120 | ₩36,375 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,214 | ₩36,844 | ₩36,214 | ₩36,576 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩36,066 | ₩36,442 | ₩35,986 | ₩36,214 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,555 | ₩37,555 | ₩35,664 | ₩35,972 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,501 | ₩37,501 | ₩36,388 | ₩37,421 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,871 | ₩37,421 | ₩36,469 | ₩37,166 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,938 | ₩36,992 | ₩36,697 | ₩36,871 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,871 | ₩37,086 | ₩36,777 | ₩36,992 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,616 | ₩36,911 | ₩36,509 | ₩36,723 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,549 | ₩36,670 | ₩36,321 | ₩36,469 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,576 | ₩36,697 | ₩36,455 | ₩36,469 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,999 | ₩36,603 | ₩35,999 | ₩36,589 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,677 | ₩36,133 | ₩35,610 | ₩36,066 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,302 | ₩35,852 | ₩35,288 | ₩35,530 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,825 | ₩36,026 | ₩35,302 | ₩35,329 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,409 | ₩35,865 | ₩35,342 | ₩35,744 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,758 | ₩35,758 | ₩35,194 | ₩35,315 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,905 | ₩35,959 | ₩35,463 | ₩35,838 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,160 | ₩36,334 | ₩35,650 | ₩35,852 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,543 | ₩35,986 | ₩35,476 | ₩35,972 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,670 | ₩36,683 | ₩35,583 | ₩35,664 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,670 | ₩37,314 | ₩36,576 | ₩36,643 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,179 | ₩37,179 | ₩36,549 | ₩36,603 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,381 | ₩37,555 | ₩37,139 | ₩37,247 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,388 | ₩37,367 | ₩36,294 | ₩37,340 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,187 | ₩36,710 | ₩36,066 | ₩36,442 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,643 | ₩36,643 | ₩35,919 | ₩36,013 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,495 | ₩36,804 | ₩36,442 | ₩36,603 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,160 | ₩36,697 | ₩36,026 | ₩36,643 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,744 | ₩36,321 | ₩35,650 | ₩36,147 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,798 | ₩35,932 | ₩35,302 | ₩35,570 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,241 | ₩36,254 | ₩35,624 | ₩35,972 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,945 | ₩36,308 | ₩35,597 | ₩36,187 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,187 | ₩36,710 | ₩35,811 | ₩35,838 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,811 | ₩36,080 | ₩35,342 | ₩35,972 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,308 | ₩36,643 | ₩36,106 | ₩36,334 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,790 | ₩36,951 | ₩36,375 | ₩36,402 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩36,013 | ₩36,871 | ₩35,785 | ₩36,777 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,321 | ₩36,482 | ₩35,972 | ₩36,066 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,174 | ₩36,670 | ₩36,093 | ₩36,227 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,402 | ₩36,482 | ₩35,932 | ₩36,133 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,610 | ₩36,388 | ₩35,396 | ₩36,294 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩35,033 | ₩35,691 | ₩34,926 | ₩35,610 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,873 | ₩35,355 | ₩34,765 | ₩35,033 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,604 | ₩35,168 | ₩34,416 | ₩34,765 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,819 | ₩34,980 | ₩34,537 | ₩34,658 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,846 | ₩34,993 | ₩34,336 | ₩34,980 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩35,007 | ₩35,248 | ₩34,819 | ₩35,127 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,792 | ₩35,315 | ₩34,510 | ₩34,980 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,087 | ₩35,409 | ₩34,685 | ₩34,738 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,114 | ₩35,114 | ₩34,631 | ₩34,980 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,738 | ₩35,127 | ₩34,618 | ₩35,074 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,516 | ₩35,516 | ₩34,551 | ₩34,685 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,555 | ₩37,729 | ₩35,194 | ₩35,208 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,965 | ₩37,112 | ₩36,388 | ₩36,965 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩37,045 | ₩37,059 | ₩36,697 | ₩36,884 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩37,086 | ₩37,381 | ₩36,683 | ₩36,911 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,348 | ₩36,750 | ₩36,241 | ₩36,723 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩37,045 | ₩37,206 | ₩36,214 | ₩36,495 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,844 | ₩37,327 | ₩36,670 | ₩37,032 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,334 | ₩36,723 | ₩36,214 | ₩36,630 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,348 | ₩36,710 | ₩36,227 | ₩36,670 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,884 | ₩37,287 | ₩36,334 | ₩36,348 | -1.45% | 1383.5만 |
|---|