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 | ₩43,147 | ₩43,615 | ₩43,066 | ₩43,468 | +0.74% | 812만 |
| 2026.10.08 | ₩43,147 | ₩43,387 | ₩42,705 | ₩43,147 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,053 | ₩43,093 | ₩42,290 | ₩42,571 | -1.12% | 741.8만 |
| 2026.10.06 | ₩41,983 | ₩43,227 | ₩41,635 | ₩43,026 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,608 | ₩42,397 | ₩41,207 | ₩42,023 | +1.00% | 979만 |
| 2026.10.02 | ₩40,645 | ₩41,635 | ₩40,578 | ₩41,568 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,203 | ₩41,019 | ₩39,374 | ₩40,845 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩40,966 | ₩41,060 | ₩40,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,337 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,591 | ₩40,912 | ₩40,230 | ₩40,738 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,167 | ₩41,274 | ₩40,859 | ₩40,979 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,488 | ₩41,836 | ₩40,926 | ₩41,140 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,250 | ₩42,250 | ₩41,648 | ₩41,809 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩41,956 | ₩42,571 | ₩41,742 | ₩41,969 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,344 | ₩42,678 | ₩41,648 | ₩41,836 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,317 | ₩42,705 | ₩42,210 | ₩42,438 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,742 | ₩43,066 | ₩41,688 | ₩42,598 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,153 | ₩42,050 | ₩41,019 | ₩41,889 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,046 | ₩41,688 | ₩40,685 | ₩41,113 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,608 | ₩41,715 | ₩40,939 | ₩41,167 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,568 | ₩41,996 | ₩40,979 | ₩41,421 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,555 | ₩41,809 | ₩41,100 | ₩41,287 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,411 | ₩42,464 | ₩41,407 | ₩41,407 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,093 | ₩43,254 | ₩41,849 | ₩42,023 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,063 | ₩42,973 | ₩41,608 | ₩42,785 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,063 | ₩42,250 | ₩41,568 | ₩42,009 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,839 | ₩42,933 | ₩42,250 | ₩42,277 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,866 | ₩42,999 | ₩42,197 | ₩42,772 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,494 | ₩43,749 | ₩42,665 | ₩42,946 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,545 | ₩43,334 | ₩42,331 | ₩43,133 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,371 | ₩42,451 | ₩42,036 | ₩42,223 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,812 | ₩42,826 | ₩41,715 | ₩42,197 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,314 | ₩43,160 | ₩41,207 | ₩42,839 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,086 | ₩41,956 | ₩40,966 | ₩41,394 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,287 | ₩41,662 | ₩40,819 | ₩41,474 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,464 | ₩42,625 | ₩41,260 | ₩41,448 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,026 | ₩43,200 | ₩41,648 | ₩42,290 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,150 | ₩44,230 | ₩42,504 | ₩42,919 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,816 | ₩44,230 | ₩43,615 | ₩43,976 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩43,923 | ₩44,123 | ₩43,200 | ₩43,254 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,120 | ₩43,936 | ₩42,986 | ₩43,909 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,331 | ₩43,334 | ₩42,250 | ₩42,919 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩41,969 | ₩42,558 | ₩41,956 | ₩42,451 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,063 | ₩42,397 | ₩41,902 | ₩42,116 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,581 | ₩42,023 | ₩41,394 | ₩41,996 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,555 | ₩41,755 | ₩41,167 | ₩41,274 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,143 | ₩42,331 | ₩41,555 | ₩41,849 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩41,902 | ₩42,130 | ₩41,354 | ₩41,635 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,461 | ₩42,290 | ₩41,046 | ₩41,983 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,331 | ₩42,451 | ₩41,836 | ₩42,009 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,210 | ₩43,187 | ₩42,210 | ₩43,053 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,371 | ₩42,745 | ₩41,809 | ₩42,357 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩42,946 | ₩43,187 | ₩42,317 | ₩42,611 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,745 | ₩43,080 | ₩42,210 | ₩42,290 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,173 | ₩43,307 | ₩42,371 | ₩42,478 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,043 | ₩44,498 | ₩43,615 | ₩43,963 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,150 | ₩44,498 | ₩42,839 | ₩43,842 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,735 | ₩43,802 | ₩43,214 | ₩43,468 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,043 | ₩44,043 | ₩42,879 | ₩43,321 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,481 | ₩44,244 | ₩43,147 | ₩43,588 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,043 | ₩44,110 | ₩42,986 | ₩43,214 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,147 | ₩43,856 | ₩42,959 | ₩43,535 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,481 | ₩43,682 | ₩42,892 | ₩43,080 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,093 | ₩43,615 | ₩43,040 | ₩43,535 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,481 | ₩43,535 | ₩42,625 | ₩43,133 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,307 | ₩43,468 | ₩42,504 | ₩42,973 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,387 | ₩43,869 | ₩43,280 | ₩43,347 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,548 | ₩43,842 | ₩43,093 | ₩43,454 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,799 | ₩43,749 | ₩42,732 | ₩43,468 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,839 | ₩43,200 | ₩42,344 | ₩42,397 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,826 | ₩42,973 | ₩42,317 | ₩42,892 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,611 | ₩42,852 | ₩42,157 | ₩42,438 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,401 | ₩43,722 | ₩42,705 | ₩42,772 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,324 | ₩44,551 | ₩43,066 | ₩43,173 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,364 | ₩44,605 | ₩44,123 | ₩44,404 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,387 | ₩44,511 | ₩43,254 | ₩44,163 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,481 | ₩43,709 | ₩43,026 | ₩43,602 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩42,959 | ₩43,575 | ₩42,304 | ₩43,535 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,250 | ₩43,214 | ₩42,237 | ₩43,147 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,595 | ₩42,371 | ₩41,327 | ₩42,264 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩41,943 | ₩42,210 | ₩41,635 | ₩41,916 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,822 | ₩42,411 | ₩41,662 | ₩42,063 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,608 | ₩42,438 | ₩41,474 | ₩42,090 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩41,956 | ₩43,133 | ₩41,809 | ₩42,732 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,013 | ₩43,013 | ₩41,929 | ₩41,956 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,197 | ₩42,839 | ₩42,050 | ₩42,598 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩41,943 | ₩42,344 | ₩41,514 | ₩41,929 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,237 | ₩42,585 | ₩41,809 | ₩41,862 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,357 | ₩42,719 | ₩42,210 | ₩42,384 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,170 | ₩42,491 | ₩41,969 | ₩42,411 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,143 | ₩42,719 | ₩41,929 | ₩41,969 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,274 | ₩42,157 | ₩41,260 | ₩42,063 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,555 | ₩41,943 | ₩41,233 | ₩41,274 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,491 | ₩42,531 | ₩41,555 | ₩41,581 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,347 | ₩43,401 | ₩42,625 | ₩42,692 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,588 | ₩43,735 | ₩42,973 | ₩43,106 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩44,993 | ₩45,073 | ₩43,949 | ₩43,976 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,846 | ₩45,341 | ₩44,618 | ₩45,207 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,060 | ₩45,260 | ₩44,658 | ₩44,819 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩45,903 | ₩46,344 | ₩44,913 | ₩44,939 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,368 | ₩46,572 | ₩44,899 | ₩45,903 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,073 | ₩45,260 | ₩44,605 | ₩45,194 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,832 | ₩45,247 | ₩44,525 | ₩44,993 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩43,936 | ₩44,792 | ₩43,869 | ₩44,685 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,494 | ₩43,976 | ₩43,053 | ₩43,896 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,535 | ₩43,749 | ₩43,106 | ₩43,414 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,357 | ₩43,280 | ₩42,157 | ₩43,147 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,197 | ₩42,531 | ₩41,782 | ₩42,023 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,648 | ₩42,210 | ₩41,314 | ₩42,170 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,826 | ₩42,986 | ₩41,916 | ₩42,250 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,401 | ₩43,575 | ₩42,933 | ₩43,200 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,294 | ₩43,508 | ₩42,999 | ₩43,441 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩43,909 | ₩44,043 | ₩43,321 | ₩43,521 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,531 | ₩44,016 | ₩42,357 | ₩43,976 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,611 | ₩42,745 | ₩42,264 | ₩42,598 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩41,943 | ₩42,638 | ₩41,849 | ₩42,531 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,384 | ₩42,785 | ₩41,113 | ₩41,407 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,451 | ₩42,598 | ₩41,702 | ₩42,464 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,173 | ₩43,347 | ₩41,568 | ₩42,451 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,598 | ₩42,839 | ₩42,451 | ₩42,558 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,745 | ₩43,053 | ₩41,675 | ₩42,237 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,478 | ₩43,374 | ₩42,424 | ₩42,732 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,675 | ₩42,933 | ₩41,367 | ₩42,839 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,357 | ₩42,906 | ₩42,237 | ₩42,531 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,076 | ₩42,611 | ₩42,009 | ₩42,411 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,692 | ₩42,812 | ₩41,956 | ₩42,344 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,869 | ₩43,949 | ₩42,438 | ₩42,906 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,882 | ₩44,070 | ₩43,428 | ₩43,722 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩43,976 | ₩45,180 | ₩43,829 | ₩44,110 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩42,973 | ₩44,230 | ₩42,852 | ₩44,097 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,444 | ₩45,220 | ₩44,444 | ₩44,551 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩43,989 | ₩44,444 | ₩43,896 | ₩44,404 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,819 | ₩44,819 | ₩43,923 | ₩44,110 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,351 | ₩44,565 | ₩43,508 | ₩43,989 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,234 | ₩45,341 | ₩44,190 | ₩44,859 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,863 | ₩45,970 | ₩44,846 | ₩45,020 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,488 | ₩46,465 | ₩45,260 | ₩45,528 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,408 | ₩46,023 | ₩45,180 | ₩45,582 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,167 | ₩45,836 | ₩45,046 | ₩45,461 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩44,980 | ₩45,796 | ₩44,966 | ₩45,394 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩43,896 | ₩45,247 | ₩43,401 | ₩45,100 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,806 | ₩45,127 | ₩43,923 | ₩43,936 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,869 | ₩45,113 | ₩43,481 | ₩44,739 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,471 | ₩44,511 | ₩43,628 | ₩43,628 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,846 | ₩45,327 | ₩44,458 | ₩44,511 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,685 | ₩44,752 | ₩44,230 | ₩44,565 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,886 | ₩44,899 | ₩44,471 | ₩44,672 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,658 | ₩45,368 | ₩44,190 | ₩44,632 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩43,923 | ₩44,551 | ₩43,709 | ₩44,257 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,418 | ₩44,672 | ₩44,056 | ₩44,097 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,033 | ₩45,033 | ₩44,351 | ₩44,551 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,886 | ₩45,046 | ₩44,471 | ₩44,926 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,341 | ₩45,595 | ₩44,525 | ₩44,672 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,140 | ₩45,501 | ₩44,779 | ₩45,381 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,488 | ₩45,809 | ₩44,819 | ₩45,434 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,153 | ₩45,662 | ₩44,244 | ₩45,341 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,324 | ₩44,618 | ₩44,083 | ₩44,511 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,749 | ₩44,471 | ₩43,575 | ₩44,230 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,709 | ₩43,882 | ₩43,093 | ₩43,842 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,655 | ₩43,775 | ₩42,999 | ₩43,735 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,802 | ₩44,471 | ₩43,655 | ₩43,749 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,615 | ₩43,842 | ₩43,040 | ₩43,789 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,481 | ₩43,842 | ₩43,321 | ₩43,535 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,481 | ₩43,561 | ₩42,999 | ₩43,200 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,254 | ₩43,588 | ₩42,558 | ₩42,986 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,424 | ₩43,267 | ₩42,371 | ₩43,240 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,157 | ₩42,799 | ₩42,036 | ₩42,397 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,116 | ₩42,371 | ₩41,755 | ₩42,076 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,769 | ₩42,197 | ₩41,340 | ₩41,488 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,779 | ₩41,635 | ₩40,752 | ₩41,461 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,685 | ₩40,926 | ₩40,457 | ₩40,805 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,083 | ₩40,658 | ₩39,735 | ₩40,578 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,672 | ₩40,886 | ₩39,521 | ₩40,217 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,775 | ₩40,658 | ₩39,682 | ₩40,565 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩39,976 | ₩40,003 | ₩39,401 | ₩39,615 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,618 | ₩40,872 | ₩40,003 | ₩40,792 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,805 | ₩40,899 | ₩40,150 | ₩40,457 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,789 | ₩40,551 | ₩39,561 | ₩40,230 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,106 | ₩39,615 | ₩39,013 | ₩39,588 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,869 | ₩39,922 | ₩38,785 | ₩39,253 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,110 | ₩40,136 | ₩39,441 | ₩39,561 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩38,972 | ₩40,377 | ₩38,705 | ₩39,722 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,902 | ₩38,344 | ₩37,782 | ₩38,237 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,648 | ₩37,916 | ₩37,113 | ₩37,407 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,845 | ₩37,434 | ₩36,645 | ₩37,407 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,778 | ₩37,086 | ₩36,551 | ₩36,671 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,538 | ₩37,193 | ₩36,538 | ₩36,832 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,270 | ₩36,805 | ₩36,216 | ₩36,631 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,310 | ₩36,457 | ₩35,721 | ₩36,016 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,658 | ₩36,778 | ₩36,029 | ₩36,283 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,123 | ₩36,752 | ₩36,123 | ₩36,484 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩35,976 | ₩36,350 | ₩35,895 | ₩36,123 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,461 | ₩37,461 | ₩35,574 | ₩35,882 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,407 | ₩37,407 | ₩36,297 | ₩37,327 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,778 | ₩37,327 | ₩36,377 | ₩37,073 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,845 | ₩36,899 | ₩36,604 | ₩36,778 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,778 | ₩36,992 | ₩36,685 | ₩36,899 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,524 | ₩36,818 | ₩36,417 | ₩36,631 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,457 | ₩36,578 | ₩36,230 | ₩36,377 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,484 | ₩36,604 | ₩36,364 | ₩36,377 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,909 | ₩36,511 | ₩35,909 | ₩36,497 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,588 | ₩36,042 | ₩35,521 | ₩35,976 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,213 | ₩35,762 | ₩35,200 | ₩35,440 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,735 | ₩35,935 | ₩35,213 | ₩35,240 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,320 | ₩35,775 | ₩35,253 | ₩35,655 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,668 | ₩35,668 | ₩35,106 | ₩35,226 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,815 | ₩35,869 | ₩35,374 | ₩35,748 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,069 | ₩36,243 | ₩35,561 | ₩35,762 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,454 | ₩35,895 | ₩35,387 | ₩35,882 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,578 | ₩36,591 | ₩35,494 | ₩35,574 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,578 | ₩37,220 | ₩36,484 | ₩36,551 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,086 | ₩37,086 | ₩36,457 | ₩36,511 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,287 | ₩37,461 | ₩37,046 | ₩37,153 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,297 | ₩37,273 | ₩36,203 | ₩37,247 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,096 | ₩36,618 | ₩35,976 | ₩36,350 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,551 | ₩36,551 | ₩35,828 | ₩35,922 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,404 | ₩36,711 | ₩36,350 | ₩36,511 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,069 | ₩36,604 | ₩35,935 | ₩36,551 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,655 | ₩36,230 | ₩35,561 | ₩36,056 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,708 | ₩35,842 | ₩35,213 | ₩35,481 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,150 | ₩36,163 | ₩35,534 | ₩35,882 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,855 | ₩36,216 | ₩35,507 | ₩36,096 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,096 | ₩36,618 | ₩35,721 | ₩35,748 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,721 | ₩35,989 | ₩35,253 | ₩35,882 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,216 | ₩36,551 | ₩36,016 | ₩36,243 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,698 | ₩36,859 | ₩36,283 | ₩36,310 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩35,922 | ₩36,778 | ₩35,695 | ₩36,685 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,230 | ₩36,390 | ₩35,882 | ₩35,976 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,083 | ₩36,578 | ₩36,002 | ₩36,136 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,310 | ₩36,390 | ₩35,842 | ₩36,042 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,521 | ₩36,297 | ₩35,307 | ₩36,203 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩34,945 | ₩35,601 | ₩34,838 | ₩35,521 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,785 | ₩35,267 | ₩34,678 | ₩34,945 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,517 | ₩35,079 | ₩34,330 | ₩34,678 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,731 | ₩34,892 | ₩34,450 | ₩34,571 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,758 | ₩34,905 | ₩34,250 | ₩34,892 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩34,919 | ₩35,159 | ₩34,731 | ₩35,039 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,705 | ₩35,226 | ₩34,424 | ₩34,892 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩34,999 | ₩35,320 | ₩34,598 | ₩34,651 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,026 | ₩35,026 | ₩34,544 | ₩34,892 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,651 | ₩35,039 | ₩34,531 | ₩34,986 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,427 | ₩35,427 | ₩34,464 | ₩34,598 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,461 | ₩37,635 | ₩35,106 | ₩35,119 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,872 | ₩37,019 | ₩36,297 | ₩36,872 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩36,952 | ₩36,966 | ₩36,604 | ₩36,792 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩36,992 | ₩37,287 | ₩36,591 | ₩36,818 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,257 | ₩36,658 | ₩36,150 | ₩36,631 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩36,952 | ₩37,113 | ₩36,123 | ₩36,404 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,752 | ₩37,233 | ₩36,578 | ₩36,939 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,243 | ₩36,631 | ₩36,123 | ₩36,538 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,257 | ₩36,618 | ₩36,136 | ₩36,578 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,792 | ₩37,193 | ₩36,243 | ₩36,257 | -1.45% | 1383.5만 |
|---|