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 | ₩43,171 | ₩43,640 | ₩43,091 | ₩43,492 | +0.74% | 812만 |
| 2026.10.08 | ₩43,171 | ₩43,412 | ₩42,729 | ₩43,171 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,077 | ₩43,118 | ₩42,314 | ₩42,596 | -1.12% | 741.8만 |
| 2026.10.06 | ₩42,007 | ₩43,251 | ₩41,658 | ₩43,051 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,632 | ₩42,422 | ₩41,230 | ₩42,047 | +1.00% | 979만 |
| 2026.10.02 | ₩40,668 | ₩41,658 | ₩40,601 | ₩41,592 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,226 | ₩41,043 | ₩39,396 | ₩40,869 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩40,989 | ₩41,083 | ₩40,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,360 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,614 | ₩40,936 | ₩40,253 | ₩40,762 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,190 | ₩41,297 | ₩40,882 | ₩41,003 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,511 | ₩41,859 | ₩40,949 | ₩41,163 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,274 | ₩42,274 | ₩41,672 | ₩41,833 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩41,980 | ₩42,596 | ₩41,766 | ₩41,993 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,368 | ₩42,703 | ₩41,672 | ₩41,859 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,341 | ₩42,729 | ₩42,234 | ₩42,462 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,766 | ₩43,091 | ₩41,712 | ₩42,622 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,177 | ₩42,073 | ₩41,043 | ₩41,913 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,069 | ₩41,712 | ₩40,708 | ₩41,136 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,632 | ₩41,739 | ₩40,962 | ₩41,190 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,592 | ₩42,020 | ₩41,003 | ₩41,444 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,578 | ₩41,833 | ₩41,123 | ₩41,310 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,435 | ₩42,488 | ₩41,431 | ₩41,431 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,118 | ₩43,278 | ₩41,873 | ₩42,047 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,087 | ₩42,997 | ₩41,632 | ₩42,810 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,087 | ₩42,274 | ₩41,592 | ₩42,033 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,863 | ₩42,957 | ₩42,274 | ₩42,301 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,890 | ₩43,024 | ₩42,221 | ₩42,796 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,519 | ₩43,774 | ₩42,689 | ₩42,970 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,569 | ₩43,359 | ₩42,355 | ₩43,158 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,395 | ₩42,475 | ₩42,060 | ₩42,247 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,836 | ₩42,850 | ₩41,739 | ₩42,221 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,337 | ₩43,185 | ₩41,230 | ₩42,863 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,110 | ₩41,980 | ₩40,989 | ₩41,418 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,310 | ₩41,685 | ₩40,842 | ₩41,498 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,488 | ₩42,649 | ₩41,284 | ₩41,471 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,051 | ₩43,225 | ₩41,672 | ₩42,314 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,175 | ₩44,255 | ₩42,529 | ₩42,944 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,840 | ₩44,255 | ₩43,640 | ₩44,001 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩43,948 | ₩44,148 | ₩43,225 | ₩43,278 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,144 | ₩43,961 | ₩43,011 | ₩43,934 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,355 | ₩43,359 | ₩42,274 | ₩42,944 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩41,993 | ₩42,582 | ₩41,980 | ₩42,475 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,087 | ₩42,422 | ₩41,926 | ₩42,140 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,605 | ₩42,047 | ₩41,418 | ₩42,020 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,578 | ₩41,779 | ₩41,190 | ₩41,297 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,167 | ₩42,355 | ₩41,578 | ₩41,873 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩41,926 | ₩42,154 | ₩41,377 | ₩41,658 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,484 | ₩42,314 | ₩41,069 | ₩42,007 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,355 | ₩42,475 | ₩41,859 | ₩42,033 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,234 | ₩43,211 | ₩42,234 | ₩43,077 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,395 | ₩42,770 | ₩41,833 | ₩42,381 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩42,970 | ₩43,211 | ₩42,341 | ₩42,636 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,770 | ₩43,104 | ₩42,234 | ₩42,314 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,198 | ₩43,332 | ₩42,395 | ₩42,502 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,068 | ₩44,523 | ₩43,640 | ₩43,988 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,175 | ₩44,523 | ₩42,863 | ₩43,867 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,760 | ₩43,827 | ₩43,238 | ₩43,492 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,068 | ₩44,068 | ₩42,903 | ₩43,345 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,506 | ₩44,269 | ₩43,171 | ₩43,613 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,068 | ₩44,135 | ₩43,011 | ₩43,238 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,171 | ₩43,881 | ₩42,984 | ₩43,559 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,506 | ₩43,707 | ₩42,917 | ₩43,104 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,118 | ₩43,640 | ₩43,064 | ₩43,559 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,506 | ₩43,559 | ₩42,649 | ₩43,158 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,332 | ₩43,492 | ₩42,529 | ₩42,997 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,412 | ₩43,894 | ₩43,305 | ₩43,372 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,573 | ₩43,867 | ₩43,118 | ₩43,479 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,823 | ₩43,774 | ₩42,756 | ₩43,492 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,863 | ₩43,225 | ₩42,368 | ₩42,422 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,850 | ₩42,997 | ₩42,341 | ₩42,917 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,636 | ₩42,877 | ₩42,181 | ₩42,462 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,425 | ₩43,747 | ₩42,729 | ₩42,796 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,349 | ₩44,577 | ₩43,091 | ₩43,198 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,389 | ₩44,630 | ₩44,148 | ₩44,429 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,412 | ₩44,537 | ₩43,278 | ₩44,189 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,506 | ₩43,733 | ₩43,051 | ₩43,626 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩42,984 | ₩43,600 | ₩42,328 | ₩43,559 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,274 | ₩43,238 | ₩42,261 | ₩43,171 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,618 | ₩42,395 | ₩41,351 | ₩42,288 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩41,966 | ₩42,234 | ₩41,658 | ₩41,940 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,846 | ₩42,435 | ₩41,685 | ₩42,087 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,632 | ₩42,462 | ₩41,498 | ₩42,114 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩41,980 | ₩43,158 | ₩41,833 | ₩42,756 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,037 | ₩43,037 | ₩41,953 | ₩41,980 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,221 | ₩42,863 | ₩42,073 | ₩42,622 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩41,966 | ₩42,368 | ₩41,538 | ₩41,953 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,261 | ₩42,609 | ₩41,833 | ₩41,886 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,381 | ₩42,743 | ₩42,234 | ₩42,408 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,194 | ₩42,515 | ₩41,993 | ₩42,435 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,167 | ₩42,743 | ₩41,953 | ₩41,993 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,297 | ₩42,181 | ₩41,284 | ₩42,087 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,578 | ₩41,966 | ₩41,257 | ₩41,297 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,515 | ₩42,555 | ₩41,578 | ₩41,605 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,372 | ₩43,425 | ₩42,649 | ₩42,716 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,613 | ₩43,760 | ₩42,997 | ₩43,131 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩45,018 | ₩45,099 | ₩43,974 | ₩44,001 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,871 | ₩45,367 | ₩44,644 | ₩45,233 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,085 | ₩45,286 | ₩44,684 | ₩44,844 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩45,929 | ₩46,370 | ₩44,938 | ₩44,965 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,393 | ₩46,598 | ₩44,925 | ₩45,929 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,099 | ₩45,286 | ₩44,630 | ₩45,219 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,858 | ₩45,273 | ₩44,550 | ₩45,018 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩43,961 | ₩44,818 | ₩43,894 | ₩44,711 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,519 | ₩44,001 | ₩43,077 | ₩43,921 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,559 | ₩43,774 | ₩43,131 | ₩43,439 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,381 | ₩43,305 | ₩42,181 | ₩43,171 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,221 | ₩42,555 | ₩41,806 | ₩42,047 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,672 | ₩42,234 | ₩41,337 | ₩42,194 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,850 | ₩43,011 | ₩41,940 | ₩42,274 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,425 | ₩43,600 | ₩42,957 | ₩43,225 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,318 | ₩43,533 | ₩43,024 | ₩43,466 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩43,934 | ₩44,068 | ₩43,345 | ₩43,546 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,555 | ₩44,041 | ₩42,381 | ₩44,001 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,636 | ₩42,770 | ₩42,288 | ₩42,622 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩41,966 | ₩42,662 | ₩41,873 | ₩42,555 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,408 | ₩42,810 | ₩41,136 | ₩41,431 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,475 | ₩42,622 | ₩41,725 | ₩42,488 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,198 | ₩43,372 | ₩41,592 | ₩42,475 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,622 | ₩42,863 | ₩42,475 | ₩42,582 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,770 | ₩43,077 | ₩41,699 | ₩42,261 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,502 | ₩43,399 | ₩42,448 | ₩42,756 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,699 | ₩42,957 | ₩41,391 | ₩42,863 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,381 | ₩42,930 | ₩42,261 | ₩42,555 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,100 | ₩42,636 | ₩42,033 | ₩42,435 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,716 | ₩42,836 | ₩41,980 | ₩42,368 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,894 | ₩43,974 | ₩42,462 | ₩42,930 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,907 | ₩44,095 | ₩43,452 | ₩43,747 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩44,001 | ₩45,206 | ₩43,854 | ₩44,135 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩42,997 | ₩44,255 | ₩42,877 | ₩44,122 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,470 | ₩45,246 | ₩44,470 | ₩44,577 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩44,014 | ₩44,470 | ₩43,921 | ₩44,429 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,844 | ₩44,844 | ₩43,948 | ₩44,135 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,376 | ₩44,590 | ₩43,533 | ₩44,014 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,259 | ₩45,367 | ₩44,215 | ₩44,885 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,889 | ₩45,996 | ₩44,871 | ₩45,045 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,514 | ₩46,491 | ₩45,286 | ₩45,554 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,433 | ₩46,049 | ₩45,206 | ₩45,607 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,192 | ₩45,862 | ₩45,072 | ₩45,487 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩45,005 | ₩45,822 | ₩44,992 | ₩45,420 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩43,921 | ₩45,273 | ₩43,425 | ₩45,126 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,831 | ₩45,152 | ₩43,948 | ₩43,961 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,894 | ₩45,139 | ₩43,506 | ₩44,764 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,496 | ₩44,537 | ₩43,653 | ₩43,653 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,871 | ₩45,353 | ₩44,483 | ₩44,537 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,711 | ₩44,778 | ₩44,255 | ₩44,590 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,911 | ₩44,925 | ₩44,496 | ₩44,697 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,684 | ₩45,393 | ₩44,215 | ₩44,657 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩43,948 | ₩44,577 | ₩43,733 | ₩44,282 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,443 | ₩44,697 | ₩44,081 | ₩44,122 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,059 | ₩45,059 | ₩44,376 | ₩44,577 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,911 | ₩45,072 | ₩44,496 | ₩44,952 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,367 | ₩45,621 | ₩44,550 | ₩44,697 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,166 | ₩45,527 | ₩44,804 | ₩45,407 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,514 | ₩45,835 | ₩44,844 | ₩45,460 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,179 | ₩45,688 | ₩44,269 | ₩45,367 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,349 | ₩44,644 | ₩44,108 | ₩44,537 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,774 | ₩44,496 | ₩43,600 | ₩44,255 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,733 | ₩43,907 | ₩43,118 | ₩43,867 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,680 | ₩43,800 | ₩43,024 | ₩43,760 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,827 | ₩44,496 | ₩43,680 | ₩43,774 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,640 | ₩43,867 | ₩43,064 | ₩43,814 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,506 | ₩43,867 | ₩43,345 | ₩43,559 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,506 | ₩43,586 | ₩43,024 | ₩43,225 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,278 | ₩43,613 | ₩42,582 | ₩43,011 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,448 | ₩43,292 | ₩42,395 | ₩43,265 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,181 | ₩42,823 | ₩42,060 | ₩42,422 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,140 | ₩42,395 | ₩41,779 | ₩42,100 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,792 | ₩42,221 | ₩41,364 | ₩41,511 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,802 | ₩41,658 | ₩40,775 | ₩41,484 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,708 | ₩40,949 | ₩40,480 | ₩40,829 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,106 | ₩40,681 | ₩39,758 | ₩40,601 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,695 | ₩40,909 | ₩39,543 | ₩40,240 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,798 | ₩40,681 | ₩39,704 | ₩40,588 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩39,999 | ₩40,025 | ₩39,423 | ₩39,637 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,641 | ₩40,895 | ₩40,025 | ₩40,815 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,829 | ₩40,922 | ₩40,173 | ₩40,480 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,811 | ₩40,574 | ₩39,584 | ₩40,253 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,128 | ₩39,637 | ₩39,035 | ₩39,610 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,891 | ₩39,945 | ₩38,807 | ₩39,276 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,132 | ₩40,159 | ₩39,463 | ₩39,584 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩38,995 | ₩40,400 | ₩38,727 | ₩39,744 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,924 | ₩38,365 | ₩37,803 | ₩38,258 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,669 | ₩37,937 | ₩37,134 | ₩37,428 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,866 | ₩37,455 | ₩36,665 | ₩37,428 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,799 | ₩37,107 | ₩36,572 | ₩36,692 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,558 | ₩37,214 | ₩36,558 | ₩36,853 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,291 | ₩36,826 | ₩36,237 | ₩36,652 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,331 | ₩36,478 | ₩35,742 | ₩36,036 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,679 | ₩36,799 | ₩36,050 | ₩36,304 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,143 | ₩36,772 | ₩36,143 | ₩36,505 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩35,996 | ₩36,371 | ₩35,916 | ₩36,143 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,482 | ₩37,482 | ₩35,594 | ₩35,902 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,428 | ₩37,428 | ₩36,317 | ₩37,348 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,799 | ₩37,348 | ₩36,398 | ₩37,094 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,866 | ₩36,920 | ₩36,625 | ₩36,799 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,799 | ₩37,013 | ₩36,706 | ₩36,920 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,545 | ₩36,839 | ₩36,438 | ₩36,652 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,478 | ₩36,598 | ₩36,250 | ₩36,398 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,505 | ₩36,625 | ₩36,384 | ₩36,398 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,929 | ₩36,531 | ₩35,929 | ₩36,518 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,608 | ₩36,063 | ₩35,541 | ₩35,996 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,233 | ₩35,782 | ₩35,220 | ₩35,461 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,755 | ₩35,956 | ₩35,233 | ₩35,260 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,340 | ₩35,795 | ₩35,273 | ₩35,675 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,688 | ₩35,688 | ₩35,126 | ₩35,246 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,835 | ₩35,889 | ₩35,394 | ₩35,768 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,090 | ₩36,264 | ₩35,581 | ₩35,782 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,474 | ₩35,916 | ₩35,407 | ₩35,902 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,598 | ₩36,612 | ₩35,514 | ₩35,594 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,598 | ₩37,241 | ₩36,505 | ₩36,572 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,107 | ₩37,107 | ₩36,478 | ₩36,531 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,308 | ₩37,482 | ₩37,067 | ₩37,174 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,317 | ₩37,295 | ₩36,224 | ₩37,268 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,117 | ₩36,639 | ₩35,996 | ₩36,371 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,572 | ₩36,572 | ₩35,849 | ₩35,942 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,424 | ₩36,732 | ₩36,371 | ₩36,531 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,090 | ₩36,625 | ₩35,956 | ₩36,572 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,675 | ₩36,250 | ₩35,581 | ₩36,076 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,728 | ₩35,862 | ₩35,233 | ₩35,501 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,170 | ₩36,183 | ₩35,554 | ₩35,902 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,876 | ₩36,237 | ₩35,528 | ₩36,117 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,117 | ₩36,639 | ₩35,742 | ₩35,768 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,742 | ₩36,009 | ₩35,273 | ₩35,902 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,237 | ₩36,572 | ₩36,036 | ₩36,264 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,719 | ₩36,880 | ₩36,304 | ₩36,331 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩35,942 | ₩36,799 | ₩35,715 | ₩36,706 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,250 | ₩36,411 | ₩35,902 | ₩35,996 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,103 | ₩36,598 | ₩36,023 | ₩36,157 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,331 | ₩36,411 | ₩35,862 | ₩36,063 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,541 | ₩36,317 | ₩35,327 | ₩36,224 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩34,965 | ₩35,621 | ₩34,858 | ₩35,541 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,805 | ₩35,287 | ₩34,698 | ₩34,965 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,537 | ₩35,099 | ₩34,350 | ₩34,698 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,751 | ₩34,912 | ₩34,470 | ₩34,590 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,778 | ₩34,925 | ₩34,269 | ₩34,912 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩34,939 | ₩35,179 | ₩34,751 | ₩35,059 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,724 | ₩35,246 | ₩34,443 | ₩34,912 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,019 | ₩35,340 | ₩34,617 | ₩34,671 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,046 | ₩35,046 | ₩34,564 | ₩34,912 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,671 | ₩35,059 | ₩34,550 | ₩35,005 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,447 | ₩35,447 | ₩34,483 | ₩34,617 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,482 | ₩37,656 | ₩35,126 | ₩35,139 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,893 | ₩37,040 | ₩36,317 | ₩36,893 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩36,973 | ₩36,987 | ₩36,625 | ₩36,813 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩37,013 | ₩37,308 | ₩36,612 | ₩36,839 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,277 | ₩36,679 | ₩36,170 | ₩36,652 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩36,973 | ₩37,134 | ₩36,143 | ₩36,424 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,772 | ₩37,254 | ₩36,598 | ₩36,960 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,264 | ₩36,652 | ₩36,143 | ₩36,558 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,277 | ₩36,639 | ₩36,157 | ₩36,598 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,813 | ₩37,214 | ₩36,264 | ₩36,277 | -1.45% | 1383.5만 |
|---|