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 | ₩43,151 | ₩43,619 | ₩43,071 | ₩43,472 | +0.74% | 812만 |
| 2026.10.08 | ₩43,151 | ₩43,392 | ₩42,709 | ₩43,151 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,057 | ₩43,097 | ₩42,294 | ₩42,575 | -1.12% | 741.8만 |
| 2026.10.06 | ₩41,987 | ₩43,231 | ₩41,639 | ₩43,030 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,612 | ₩42,402 | ₩41,211 | ₩42,027 | +1.00% | 979만 |
| 2026.10.02 | ₩40,649 | ₩41,639 | ₩40,582 | ₩41,572 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,207 | ₩41,023 | ₩39,378 | ₩40,849 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩40,970 | ₩41,064 | ₩40,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,341 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,595 | ₩40,916 | ₩40,234 | ₩40,742 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,171 | ₩41,278 | ₩40,863 | ₩40,983 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,492 | ₩41,840 | ₩40,930 | ₩41,144 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,254 | ₩42,254 | ₩41,652 | ₩41,813 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩41,960 | ₩42,575 | ₩41,746 | ₩41,973 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,348 | ₩42,683 | ₩41,652 | ₩41,840 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,321 | ₩42,709 | ₩42,214 | ₩42,442 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,746 | ₩43,071 | ₩41,692 | ₩42,602 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,157 | ₩42,054 | ₩41,023 | ₩41,893 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,050 | ₩41,692 | ₩40,689 | ₩41,117 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,612 | ₩41,719 | ₩40,943 | ₩41,171 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,572 | ₩42,000 | ₩40,983 | ₩41,425 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,559 | ₩41,813 | ₩41,104 | ₩41,291 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,415 | ₩42,468 | ₩41,411 | ₩41,411 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,097 | ₩43,258 | ₩41,853 | ₩42,027 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,067 | ₩42,977 | ₩41,612 | ₩42,790 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,067 | ₩42,254 | ₩41,572 | ₩42,014 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,843 | ₩42,937 | ₩42,254 | ₩42,281 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,870 | ₩43,004 | ₩42,201 | ₩42,776 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,499 | ₩43,753 | ₩42,669 | ₩42,950 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,549 | ₩43,338 | ₩42,335 | ₩43,137 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,375 | ₩42,455 | ₩42,040 | ₩42,228 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,816 | ₩42,830 | ₩41,719 | ₩42,201 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,318 | ₩43,164 | ₩41,211 | ₩42,843 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,090 | ₩41,960 | ₩40,970 | ₩41,398 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,291 | ₩41,666 | ₩40,823 | ₩41,478 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,468 | ₩42,629 | ₩41,264 | ₩41,452 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,030 | ₩43,204 | ₩41,652 | ₩42,294 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,154 | ₩44,235 | ₩42,509 | ₩42,923 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,820 | ₩44,235 | ₩43,619 | ₩43,980 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩43,927 | ₩44,128 | ₩43,204 | ₩43,258 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,124 | ₩43,940 | ₩42,990 | ₩43,913 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,335 | ₩43,338 | ₩42,254 | ₩42,923 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩41,973 | ₩42,562 | ₩41,960 | ₩42,455 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,067 | ₩42,402 | ₩41,906 | ₩42,121 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,585 | ₩42,027 | ₩41,398 | ₩42,000 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,559 | ₩41,759 | ₩41,171 | ₩41,278 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,147 | ₩42,335 | ₩41,559 | ₩41,853 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩41,906 | ₩42,134 | ₩41,358 | ₩41,639 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,465 | ₩42,294 | ₩41,050 | ₩41,987 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,335 | ₩42,455 | ₩41,840 | ₩42,014 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,214 | ₩43,191 | ₩42,214 | ₩43,057 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,375 | ₩42,749 | ₩41,813 | ₩42,361 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩42,950 | ₩43,191 | ₩42,321 | ₩42,616 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,749 | ₩43,084 | ₩42,214 | ₩42,294 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,178 | ₩43,311 | ₩42,375 | ₩42,482 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,047 | ₩44,502 | ₩43,619 | ₩43,967 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,154 | ₩44,502 | ₩42,843 | ₩43,847 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,740 | ₩43,806 | ₩43,218 | ₩43,472 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,047 | ₩44,047 | ₩42,883 | ₩43,325 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,485 | ₩44,248 | ₩43,151 | ₩43,592 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,047 | ₩44,114 | ₩42,990 | ₩43,218 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,151 | ₩43,860 | ₩42,964 | ₩43,539 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,485 | ₩43,686 | ₩42,897 | ₩43,084 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,097 | ₩43,619 | ₩43,044 | ₩43,539 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,485 | ₩43,539 | ₩42,629 | ₩43,137 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,311 | ₩43,472 | ₩42,509 | ₩42,977 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,392 | ₩43,873 | ₩43,285 | ₩43,352 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,552 | ₩43,847 | ₩43,097 | ₩43,459 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,803 | ₩43,753 | ₩42,736 | ₩43,472 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,843 | ₩43,204 | ₩42,348 | ₩42,402 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,830 | ₩42,977 | ₩42,321 | ₩42,897 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,616 | ₩42,856 | ₩42,161 | ₩42,442 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,405 | ₩43,726 | ₩42,709 | ₩42,776 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,328 | ₩44,556 | ₩43,071 | ₩43,178 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,368 | ₩44,609 | ₩44,128 | ₩44,409 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,392 | ₩44,516 | ₩43,258 | ₩44,168 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,485 | ₩43,713 | ₩43,030 | ₩43,606 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩42,964 | ₩43,579 | ₩42,308 | ₩43,539 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,254 | ₩43,218 | ₩42,241 | ₩43,151 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,599 | ₩42,375 | ₩41,331 | ₩42,268 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩41,947 | ₩42,214 | ₩41,639 | ₩41,920 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,826 | ₩42,415 | ₩41,666 | ₩42,067 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,612 | ₩42,442 | ₩41,478 | ₩42,094 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩41,960 | ₩43,137 | ₩41,813 | ₩42,736 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,017 | ₩43,017 | ₩41,933 | ₩41,960 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,201 | ₩42,843 | ₩42,054 | ₩42,602 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩41,947 | ₩42,348 | ₩41,518 | ₩41,933 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,241 | ₩42,589 | ₩41,813 | ₩41,866 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,361 | ₩42,723 | ₩42,214 | ₩42,388 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,174 | ₩42,495 | ₩41,973 | ₩42,415 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,147 | ₩42,723 | ₩41,933 | ₩41,973 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,278 | ₩42,161 | ₩41,264 | ₩42,067 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,559 | ₩41,947 | ₩41,237 | ₩41,278 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,495 | ₩42,535 | ₩41,559 | ₩41,585 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,352 | ₩43,405 | ₩42,629 | ₩42,696 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,592 | ₩43,740 | ₩42,977 | ₩43,111 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩44,997 | ₩45,078 | ₩43,954 | ₩43,980 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,850 | ₩45,345 | ₩44,623 | ₩45,211 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,064 | ₩45,265 | ₩44,663 | ₩44,823 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩45,907 | ₩46,349 | ₩44,917 | ₩44,944 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,372 | ₩46,576 | ₩44,904 | ₩45,907 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,078 | ₩45,265 | ₩44,609 | ₩45,198 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,837 | ₩45,251 | ₩44,529 | ₩44,997 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩43,940 | ₩44,797 | ₩43,873 | ₩44,690 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,499 | ₩43,980 | ₩43,057 | ₩43,900 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,539 | ₩43,753 | ₩43,111 | ₩43,418 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,361 | ₩43,285 | ₩42,161 | ₩43,151 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,201 | ₩42,535 | ₩41,786 | ₩42,027 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,652 | ₩42,214 | ₩41,318 | ₩42,174 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,830 | ₩42,990 | ₩41,920 | ₩42,254 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,405 | ₩43,579 | ₩42,937 | ₩43,204 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,298 | ₩43,512 | ₩43,004 | ₩43,445 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩43,913 | ₩44,047 | ₩43,325 | ₩43,525 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,535 | ₩44,021 | ₩42,361 | ₩43,980 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,616 | ₩42,749 | ₩42,268 | ₩42,602 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩41,947 | ₩42,642 | ₩41,853 | ₩42,535 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,388 | ₩42,790 | ₩41,117 | ₩41,411 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,455 | ₩42,602 | ₩41,706 | ₩42,468 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,178 | ₩43,352 | ₩41,572 | ₩42,455 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,602 | ₩42,843 | ₩42,455 | ₩42,562 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,749 | ₩43,057 | ₩41,679 | ₩42,241 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,482 | ₩43,378 | ₩42,428 | ₩42,736 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,679 | ₩42,937 | ₩41,371 | ₩42,843 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,361 | ₩42,910 | ₩42,241 | ₩42,535 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,080 | ₩42,616 | ₩42,014 | ₩42,415 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,696 | ₩42,816 | ₩41,960 | ₩42,348 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,873 | ₩43,954 | ₩42,442 | ₩42,910 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,887 | ₩44,074 | ₩43,432 | ₩43,726 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩43,980 | ₩45,185 | ₩43,833 | ₩44,114 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩42,977 | ₩44,235 | ₩42,856 | ₩44,101 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,449 | ₩45,225 | ₩44,449 | ₩44,556 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩43,994 | ₩44,449 | ₩43,900 | ₩44,409 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,823 | ₩44,823 | ₩43,927 | ₩44,114 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,355 | ₩44,569 | ₩43,512 | ₩43,994 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,238 | ₩45,345 | ₩44,194 | ₩44,863 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,867 | ₩45,974 | ₩44,850 | ₩45,024 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,492 | ₩46,469 | ₩45,265 | ₩45,532 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,412 | ₩46,028 | ₩45,185 | ₩45,586 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,171 | ₩45,840 | ₩45,051 | ₩45,466 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩44,984 | ₩45,800 | ₩44,971 | ₩45,399 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩43,900 | ₩45,251 | ₩43,405 | ₩45,104 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,810 | ₩45,131 | ₩43,927 | ₩43,940 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,873 | ₩45,118 | ₩43,485 | ₩44,743 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,475 | ₩44,516 | ₩43,633 | ₩43,633 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,850 | ₩45,332 | ₩44,462 | ₩44,516 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,690 | ₩44,756 | ₩44,235 | ₩44,569 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,890 | ₩44,904 | ₩44,475 | ₩44,676 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,663 | ₩45,372 | ₩44,194 | ₩44,636 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩43,927 | ₩44,556 | ₩43,713 | ₩44,261 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,422 | ₩44,676 | ₩44,061 | ₩44,101 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,037 | ₩45,037 | ₩44,355 | ₩44,556 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,890 | ₩45,051 | ₩44,475 | ₩44,930 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,345 | ₩45,599 | ₩44,529 | ₩44,676 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,144 | ₩45,506 | ₩44,783 | ₩45,385 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,492 | ₩45,813 | ₩44,823 | ₩45,439 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,158 | ₩45,666 | ₩44,248 | ₩45,345 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,328 | ₩44,623 | ₩44,087 | ₩44,516 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,753 | ₩44,475 | ₩43,579 | ₩44,235 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,713 | ₩43,887 | ₩43,097 | ₩43,847 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,659 | ₩43,780 | ₩43,004 | ₩43,740 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,806 | ₩44,475 | ₩43,659 | ₩43,753 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,619 | ₩43,847 | ₩43,044 | ₩43,793 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,485 | ₩43,847 | ₩43,325 | ₩43,539 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,485 | ₩43,566 | ₩43,004 | ₩43,204 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,258 | ₩43,592 | ₩42,562 | ₩42,990 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,428 | ₩43,271 | ₩42,375 | ₩43,244 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,161 | ₩42,803 | ₩42,040 | ₩42,402 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,121 | ₩42,375 | ₩41,759 | ₩42,080 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,773 | ₩42,201 | ₩41,345 | ₩41,492 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,783 | ₩41,639 | ₩40,756 | ₩41,465 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,689 | ₩40,930 | ₩40,461 | ₩40,809 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,087 | ₩40,662 | ₩39,739 | ₩40,582 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,676 | ₩40,890 | ₩39,525 | ₩40,221 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,779 | ₩40,662 | ₩39,685 | ₩40,568 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩39,980 | ₩40,006 | ₩39,404 | ₩39,618 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,622 | ₩40,876 | ₩40,006 | ₩40,796 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,809 | ₩40,903 | ₩40,154 | ₩40,461 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,792 | ₩40,555 | ₩39,565 | ₩40,234 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,110 | ₩39,618 | ₩39,016 | ₩39,592 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,873 | ₩39,926 | ₩38,789 | ₩39,257 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,114 | ₩40,140 | ₩39,445 | ₩39,565 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩38,976 | ₩40,381 | ₩38,709 | ₩39,726 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,906 | ₩38,347 | ₩37,785 | ₩38,240 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,652 | ₩37,919 | ₩37,116 | ₩37,411 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,849 | ₩37,438 | ₩36,648 | ₩37,411 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,782 | ₩37,090 | ₩36,554 | ₩36,675 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,541 | ₩37,197 | ₩36,541 | ₩36,835 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,273 | ₩36,809 | ₩36,220 | ₩36,635 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,314 | ₩36,461 | ₩35,725 | ₩36,019 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,661 | ₩36,782 | ₩36,033 | ₩36,287 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,126 | ₩36,755 | ₩36,126 | ₩36,488 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩35,979 | ₩36,354 | ₩35,899 | ₩36,126 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,464 | ₩37,464 | ₩35,578 | ₩35,885 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,411 | ₩37,411 | ₩36,300 | ₩37,330 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,782 | ₩37,330 | ₩36,380 | ₩37,076 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,849 | ₩36,902 | ₩36,608 | ₩36,782 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,782 | ₩36,996 | ₩36,688 | ₩36,902 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,528 | ₩36,822 | ₩36,421 | ₩36,635 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,461 | ₩36,581 | ₩36,233 | ₩36,380 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,488 | ₩36,608 | ₩36,367 | ₩36,380 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,912 | ₩36,514 | ₩35,912 | ₩36,501 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,591 | ₩36,046 | ₩35,524 | ₩35,979 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,216 | ₩35,765 | ₩35,203 | ₩35,444 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,738 | ₩35,939 | ₩35,216 | ₩35,243 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,323 | ₩35,778 | ₩35,257 | ₩35,658 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,671 | ₩35,671 | ₩35,109 | ₩35,230 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,819 | ₩35,872 | ₩35,377 | ₩35,752 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,073 | ₩36,247 | ₩35,564 | ₩35,765 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,457 | ₩35,899 | ₩35,390 | ₩35,885 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,581 | ₩36,595 | ₩35,497 | ₩35,578 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,581 | ₩37,223 | ₩36,488 | ₩36,554 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,090 | ₩37,090 | ₩36,461 | ₩36,514 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,290 | ₩37,464 | ₩37,049 | ₩37,157 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,300 | ₩37,277 | ₩36,207 | ₩37,250 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,100 | ₩36,621 | ₩35,979 | ₩36,354 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,554 | ₩36,554 | ₩35,832 | ₩35,926 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,407 | ₩36,715 | ₩36,354 | ₩36,514 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,073 | ₩36,608 | ₩35,939 | ₩36,554 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,658 | ₩36,233 | ₩35,564 | ₩36,059 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,711 | ₩35,845 | ₩35,216 | ₩35,484 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,153 | ₩36,166 | ₩35,538 | ₩35,885 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,859 | ₩36,220 | ₩35,511 | ₩36,100 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,100 | ₩36,621 | ₩35,725 | ₩35,752 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,725 | ₩35,992 | ₩35,257 | ₩35,885 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,220 | ₩36,554 | ₩36,019 | ₩36,247 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,702 | ₩36,862 | ₩36,287 | ₩36,314 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩35,926 | ₩36,782 | ₩35,698 | ₩36,688 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,233 | ₩36,394 | ₩35,885 | ₩35,979 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,086 | ₩36,581 | ₩36,006 | ₩36,140 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,314 | ₩36,394 | ₩35,845 | ₩36,046 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,524 | ₩36,300 | ₩35,310 | ₩36,207 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩34,949 | ₩35,604 | ₩34,842 | ₩35,524 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,788 | ₩35,270 | ₩34,681 | ₩34,949 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,521 | ₩35,083 | ₩34,333 | ₩34,681 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,735 | ₩34,895 | ₩34,454 | ₩34,574 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,761 | ₩34,909 | ₩34,253 | ₩34,895 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩34,922 | ₩35,163 | ₩34,735 | ₩35,042 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,708 | ₩35,230 | ₩34,427 | ₩34,895 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,002 | ₩35,323 | ₩34,601 | ₩34,654 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,029 | ₩35,029 | ₩34,547 | ₩34,895 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,654 | ₩35,042 | ₩34,534 | ₩34,989 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,431 | ₩35,431 | ₩34,467 | ₩34,601 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,464 | ₩37,638 | ₩35,109 | ₩35,123 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,876 | ₩37,023 | ₩36,300 | ₩36,876 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩36,956 | ₩36,969 | ₩36,608 | ₩36,795 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩36,996 | ₩37,290 | ₩36,595 | ₩36,822 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,260 | ₩36,661 | ₩36,153 | ₩36,635 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩36,956 | ₩37,116 | ₩36,126 | ₩36,407 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,755 | ₩37,237 | ₩36,581 | ₩36,942 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,247 | ₩36,635 | ₩36,126 | ₩36,541 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,260 | ₩36,621 | ₩36,140 | ₩36,581 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,795 | ₩37,197 | ₩36,247 | ₩36,260 | -1.45% | 1383.5만 |
|---|