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 | ₩43,156 | ₩43,624 | ₩43,076 | ₩43,477 | +0.74% | 812만 |
| 2026.10.08 | ₩43,156 | ₩43,397 | ₩42,714 | ₩43,156 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,062 | ₩43,102 | ₩42,300 | ₩42,581 | -1.12% | 741.8만 |
| 2026.10.06 | ₩41,992 | ₩43,236 | ₩41,644 | ₩43,036 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,617 | ₩42,407 | ₩41,216 | ₩42,032 | +1.00% | 979만 |
| 2026.10.02 | ₩40,654 | ₩41,644 | ₩40,587 | ₩41,577 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,212 | ₩41,028 | ₩39,382 | ₩40,854 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩40,975 | ₩41,068 | ₩40,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,346 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,600 | ₩40,921 | ₩40,239 | ₩40,747 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,175 | ₩41,283 | ₩40,868 | ₩40,988 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,497 | ₩41,845 | ₩40,935 | ₩41,149 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,259 | ₩42,259 | ₩41,657 | ₩41,818 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩41,965 | ₩42,581 | ₩41,751 | ₩41,978 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,353 | ₩42,688 | ₩41,657 | ₩41,845 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,326 | ₩42,714 | ₩42,219 | ₩42,447 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,751 | ₩43,076 | ₩41,697 | ₩42,607 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,162 | ₩42,059 | ₩41,028 | ₩41,898 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,055 | ₩41,697 | ₩40,694 | ₩41,122 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,617 | ₩41,724 | ₩40,948 | ₩41,175 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,577 | ₩42,005 | ₩40,988 | ₩41,430 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,564 | ₩41,818 | ₩41,109 | ₩41,296 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,420 | ₩42,474 | ₩41,416 | ₩41,416 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,102 | ₩43,263 | ₩41,858 | ₩42,032 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,072 | ₩42,982 | ₩41,617 | ₩42,795 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,072 | ₩42,259 | ₩41,577 | ₩42,019 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,848 | ₩42,942 | ₩42,259 | ₩42,286 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,875 | ₩43,009 | ₩42,206 | ₩42,781 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,504 | ₩43,758 | ₩42,674 | ₩42,955 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,554 | ₩43,343 | ₩42,340 | ₩43,143 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,380 | ₩42,460 | ₩42,045 | ₩42,233 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,821 | ₩42,835 | ₩41,724 | ₩42,206 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,323 | ₩43,169 | ₩41,216 | ₩42,848 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,095 | ₩41,965 | ₩40,975 | ₩41,403 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,296 | ₩41,671 | ₩40,828 | ₩41,483 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,474 | ₩42,634 | ₩41,269 | ₩41,457 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,036 | ₩43,210 | ₩41,657 | ₩42,300 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,160 | ₩44,240 | ₩42,514 | ₩42,928 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,825 | ₩44,240 | ₩43,624 | ₩43,986 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩43,932 | ₩44,133 | ₩43,210 | ₩43,263 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,129 | ₩43,946 | ₩42,995 | ₩43,919 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,340 | ₩43,343 | ₩42,259 | ₩42,928 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩41,978 | ₩42,567 | ₩41,965 | ₩42,460 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,072 | ₩42,407 | ₩41,911 | ₩42,126 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,590 | ₩42,032 | ₩41,403 | ₩42,005 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,564 | ₩41,764 | ₩41,175 | ₩41,283 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,152 | ₩42,340 | ₩41,564 | ₩41,858 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩41,911 | ₩42,139 | ₩41,363 | ₩41,644 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,470 | ₩42,300 | ₩41,055 | ₩41,992 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,340 | ₩42,460 | ₩41,845 | ₩42,019 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,219 | ₩43,196 | ₩42,219 | ₩43,062 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,380 | ₩42,755 | ₩41,818 | ₩42,366 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩42,955 | ₩43,196 | ₩42,326 | ₩42,621 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,755 | ₩43,089 | ₩42,219 | ₩42,300 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,183 | ₩43,317 | ₩42,380 | ₩42,487 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,053 | ₩44,508 | ₩43,624 | ₩43,972 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,160 | ₩44,508 | ₩42,848 | ₩43,852 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,745 | ₩43,812 | ₩43,223 | ₩43,477 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,053 | ₩44,053 | ₩42,888 | ₩43,330 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,491 | ₩44,253 | ₩43,156 | ₩43,598 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,053 | ₩44,119 | ₩42,995 | ₩43,223 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,156 | ₩43,865 | ₩42,969 | ₩43,544 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,491 | ₩43,691 | ₩42,902 | ₩43,089 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,102 | ₩43,624 | ₩43,049 | ₩43,544 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,491 | ₩43,544 | ₩42,634 | ₩43,143 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,317 | ₩43,477 | ₩42,514 | ₩42,982 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,397 | ₩43,879 | ₩43,290 | ₩43,357 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,557 | ₩43,852 | ₩43,102 | ₩43,464 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,808 | ₩43,758 | ₩42,741 | ₩43,477 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,848 | ₩43,210 | ₩42,353 | ₩42,407 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,835 | ₩42,982 | ₩42,326 | ₩42,902 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,621 | ₩42,862 | ₩42,166 | ₩42,447 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,410 | ₩43,731 | ₩42,714 | ₩42,781 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,334 | ₩44,561 | ₩43,076 | ₩43,183 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,374 | ₩44,615 | ₩44,133 | ₩44,414 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,397 | ₩44,521 | ₩43,263 | ₩44,173 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,491 | ₩43,718 | ₩43,036 | ₩43,611 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩42,969 | ₩43,584 | ₩42,313 | ₩43,544 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,259 | ₩43,223 | ₩42,246 | ₩43,156 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,604 | ₩42,380 | ₩41,336 | ₩42,273 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩41,952 | ₩42,219 | ₩41,644 | ₩41,925 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,831 | ₩42,420 | ₩41,671 | ₩42,072 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,617 | ₩42,447 | ₩41,483 | ₩42,099 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩41,965 | ₩43,143 | ₩41,818 | ₩42,741 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,022 | ₩43,022 | ₩41,938 | ₩41,965 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,206 | ₩42,848 | ₩42,059 | ₩42,607 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩41,952 | ₩42,353 | ₩41,523 | ₩41,938 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,246 | ₩42,594 | ₩41,818 | ₩41,871 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,366 | ₩42,728 | ₩42,219 | ₩42,393 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,179 | ₩42,500 | ₩41,978 | ₩42,420 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,152 | ₩42,728 | ₩41,938 | ₩41,978 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,283 | ₩42,166 | ₩41,269 | ₩42,072 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,564 | ₩41,952 | ₩41,242 | ₩41,283 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,500 | ₩42,540 | ₩41,564 | ₩41,590 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,357 | ₩43,410 | ₩42,634 | ₩42,701 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,598 | ₩43,745 | ₩42,982 | ₩43,116 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩45,003 | ₩45,083 | ₩43,959 | ₩43,986 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,855 | ₩45,351 | ₩44,628 | ₩45,217 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,070 | ₩45,270 | ₩44,668 | ₩44,829 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩45,913 | ₩46,354 | ₩44,922 | ₩44,949 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,377 | ₩46,582 | ₩44,909 | ₩45,913 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,083 | ₩45,270 | ₩44,615 | ₩45,203 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,842 | ₩45,257 | ₩44,534 | ₩45,003 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩43,946 | ₩44,802 | ₩43,879 | ₩44,695 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,504 | ₩43,986 | ₩43,062 | ₩43,905 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,544 | ₩43,758 | ₩43,116 | ₩43,424 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,366 | ₩43,290 | ₩42,166 | ₩43,156 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,206 | ₩42,540 | ₩41,791 | ₩42,032 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,657 | ₩42,219 | ₩41,323 | ₩42,179 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,835 | ₩42,995 | ₩41,925 | ₩42,259 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,410 | ₩43,584 | ₩42,942 | ₩43,210 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,303 | ₩43,517 | ₩43,009 | ₩43,450 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩43,919 | ₩44,053 | ₩43,330 | ₩43,531 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,540 | ₩44,026 | ₩42,366 | ₩43,986 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,621 | ₩42,755 | ₩42,273 | ₩42,607 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩41,952 | ₩42,647 | ₩41,858 | ₩42,540 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,393 | ₩42,795 | ₩41,122 | ₩41,416 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,460 | ₩42,607 | ₩41,711 | ₩42,474 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,183 | ₩43,357 | ₩41,577 | ₩42,460 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,607 | ₩42,848 | ₩42,460 | ₩42,567 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,755 | ₩43,062 | ₩41,684 | ₩42,246 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,487 | ₩43,383 | ₩42,433 | ₩42,741 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,684 | ₩42,942 | ₩41,376 | ₩42,848 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,366 | ₩42,915 | ₩42,246 | ₩42,540 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,085 | ₩42,621 | ₩42,019 | ₩42,420 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,701 | ₩42,821 | ₩41,965 | ₩42,353 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,879 | ₩43,959 | ₩42,447 | ₩42,915 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,892 | ₩44,079 | ₩43,437 | ₩43,731 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩43,986 | ₩45,190 | ₩43,838 | ₩44,119 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩42,982 | ₩44,240 | ₩42,862 | ₩44,106 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,454 | ₩45,230 | ₩44,454 | ₩44,561 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩43,999 | ₩44,454 | ₩43,905 | ₩44,414 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,829 | ₩44,829 | ₩43,932 | ₩44,119 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,360 | ₩44,574 | ₩43,517 | ₩43,999 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,244 | ₩45,351 | ₩44,200 | ₩44,869 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,872 | ₩45,980 | ₩44,855 | ₩45,029 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,498 | ₩46,475 | ₩45,270 | ₩45,538 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,417 | ₩46,033 | ₩45,190 | ₩45,591 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,177 | ₩45,846 | ₩45,056 | ₩45,471 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩44,989 | ₩45,806 | ₩44,976 | ₩45,404 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩43,905 | ₩45,257 | ₩43,410 | ₩45,110 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,815 | ₩45,136 | ₩43,932 | ₩43,946 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,879 | ₩45,123 | ₩43,491 | ₩44,748 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,481 | ₩44,521 | ₩43,638 | ₩43,638 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,855 | ₩45,337 | ₩44,467 | ₩44,521 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,695 | ₩44,762 | ₩44,240 | ₩44,574 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,896 | ₩44,909 | ₩44,481 | ₩44,681 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,668 | ₩45,377 | ₩44,200 | ₩44,641 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩43,932 | ₩44,561 | ₩43,718 | ₩44,267 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,427 | ₩44,681 | ₩44,066 | ₩44,106 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,043 | ₩45,043 | ₩44,360 | ₩44,561 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,896 | ₩45,056 | ₩44,481 | ₩44,936 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,351 | ₩45,605 | ₩44,534 | ₩44,681 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,150 | ₩45,511 | ₩44,789 | ₩45,391 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,498 | ₩45,819 | ₩44,829 | ₩45,444 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,163 | ₩45,672 | ₩44,253 | ₩45,351 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,334 | ₩44,628 | ₩44,093 | ₩44,521 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,758 | ₩44,481 | ₩43,584 | ₩44,240 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,718 | ₩43,892 | ₩43,102 | ₩43,852 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,664 | ₩43,785 | ₩43,009 | ₩43,745 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,812 | ₩44,481 | ₩43,664 | ₩43,758 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,624 | ₩43,852 | ₩43,049 | ₩43,798 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,491 | ₩43,852 | ₩43,330 | ₩43,544 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,491 | ₩43,571 | ₩43,009 | ₩43,210 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,263 | ₩43,598 | ₩42,567 | ₩42,995 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,433 | ₩43,276 | ₩42,380 | ₩43,250 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,166 | ₩42,808 | ₩42,045 | ₩42,407 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,126 | ₩42,380 | ₩41,764 | ₩42,085 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,778 | ₩42,206 | ₩41,349 | ₩41,497 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,787 | ₩41,644 | ₩40,761 | ₩41,470 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,694 | ₩40,935 | ₩40,466 | ₩40,814 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,092 | ₩40,667 | ₩39,744 | ₩40,587 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,680 | ₩40,894 | ₩39,530 | ₩40,225 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,784 | ₩40,667 | ₩39,690 | ₩40,573 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩39,985 | ₩40,011 | ₩39,409 | ₩39,623 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,627 | ₩40,881 | ₩40,011 | ₩40,801 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,814 | ₩40,908 | ₩40,158 | ₩40,466 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,797 | ₩40,560 | ₩39,570 | ₩40,239 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,115 | ₩39,623 | ₩39,021 | ₩39,596 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,877 | ₩39,931 | ₩38,794 | ₩39,262 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,118 | ₩40,145 | ₩39,449 | ₩39,570 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩38,981 | ₩40,386 | ₩38,713 | ₩39,730 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,910 | ₩38,352 | ₩37,790 | ₩38,245 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,656 | ₩37,924 | ₩37,121 | ₩37,415 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,853 | ₩37,442 | ₩36,652 | ₩37,415 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,786 | ₩37,094 | ₩36,559 | ₩36,679 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,545 | ₩37,201 | ₩36,545 | ₩36,840 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,278 | ₩36,813 | ₩36,224 | ₩36,639 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,318 | ₩36,465 | ₩35,729 | ₩36,024 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,666 | ₩36,786 | ₩36,037 | ₩36,291 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,131 | ₩36,760 | ₩36,131 | ₩36,492 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩35,983 | ₩36,358 | ₩35,903 | ₩36,131 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,469 | ₩37,469 | ₩35,582 | ₩35,890 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,415 | ₩37,415 | ₩36,305 | ₩37,335 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,786 | ₩37,335 | ₩36,385 | ₩37,081 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,853 | ₩36,907 | ₩36,612 | ₩36,786 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,786 | ₩37,000 | ₩36,693 | ₩36,907 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,532 | ₩36,826 | ₩36,425 | ₩36,639 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,465 | ₩36,586 | ₩36,238 | ₩36,385 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,492 | ₩36,612 | ₩36,371 | ₩36,385 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,916 | ₩36,519 | ₩35,916 | ₩36,505 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,595 | ₩36,050 | ₩35,528 | ₩35,983 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,221 | ₩35,769 | ₩35,207 | ₩35,448 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,743 | ₩35,943 | ₩35,221 | ₩35,247 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,328 | ₩35,783 | ₩35,261 | ₩35,662 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,676 | ₩35,676 | ₩35,114 | ₩35,234 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,823 | ₩35,876 | ₩35,381 | ₩35,756 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,077 | ₩36,251 | ₩35,569 | ₩35,769 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,462 | ₩35,903 | ₩35,395 | ₩35,890 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,586 | ₩36,599 | ₩35,502 | ₩35,582 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,586 | ₩37,228 | ₩36,492 | ₩36,559 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,094 | ₩37,094 | ₩36,465 | ₩36,519 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,295 | ₩37,469 | ₩37,054 | ₩37,161 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,305 | ₩37,281 | ₩36,211 | ₩37,255 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,104 | ₩36,626 | ₩35,983 | ₩36,358 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,559 | ₩36,559 | ₩35,836 | ₩35,930 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,412 | ₩36,719 | ₩36,358 | ₩36,519 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,077 | ₩36,612 | ₩35,943 | ₩36,559 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,662 | ₩36,238 | ₩35,569 | ₩36,064 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,716 | ₩35,850 | ₩35,221 | ₩35,488 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,157 | ₩36,171 | ₩35,542 | ₩35,890 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,863 | ₩36,224 | ₩35,515 | ₩36,104 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,104 | ₩36,626 | ₩35,729 | ₩35,756 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,729 | ₩35,997 | ₩35,261 | ₩35,890 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,224 | ₩36,559 | ₩36,024 | ₩36,251 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,706 | ₩36,867 | ₩36,291 | ₩36,318 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩35,930 | ₩36,786 | ₩35,702 | ₩36,693 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,238 | ₩36,398 | ₩35,890 | ₩35,983 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,090 | ₩36,586 | ₩36,010 | ₩36,144 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,318 | ₩36,398 | ₩35,850 | ₩36,050 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,528 | ₩36,305 | ₩35,314 | ₩36,211 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩34,953 | ₩35,609 | ₩34,846 | ₩35,528 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,792 | ₩35,274 | ₩34,685 | ₩34,953 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,525 | ₩35,087 | ₩34,337 | ₩34,685 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,739 | ₩34,899 | ₩34,458 | ₩34,578 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,766 | ₩34,913 | ₩34,257 | ₩34,899 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩34,926 | ₩35,167 | ₩34,739 | ₩35,047 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,712 | ₩35,234 | ₩34,431 | ₩34,899 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,007 | ₩35,328 | ₩34,605 | ₩34,659 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,033 | ₩35,033 | ₩34,552 | ₩34,899 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,659 | ₩35,047 | ₩34,538 | ₩34,993 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,435 | ₩35,435 | ₩34,471 | ₩34,605 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,469 | ₩37,643 | ₩35,114 | ₩35,127 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,880 | ₩37,027 | ₩36,305 | ₩36,880 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩36,960 | ₩36,974 | ₩36,612 | ₩36,800 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩37,000 | ₩37,295 | ₩36,599 | ₩36,826 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,264 | ₩36,666 | ₩36,157 | ₩36,639 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩36,960 | ₩37,121 | ₩36,131 | ₩36,412 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,760 | ₩37,241 | ₩36,586 | ₩36,947 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,251 | ₩36,639 | ₩36,131 | ₩36,545 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,264 | ₩36,626 | ₩36,144 | ₩36,586 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,800 | ₩37,201 | ₩36,251 | ₩36,264 | -1.45% | 1383.5만 |
|---|