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 | ₩43,265 | ₩43,734 | ₩43,184 | ₩43,587 | +0.74% | 812만 |
| 2026.10.08 | ₩43,265 | ₩43,506 | ₩42,822 | ₩43,265 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,171 | ₩43,211 | ₩42,406 | ₩42,688 | -1.12% | 741.8만 |
| 2026.10.06 | ₩42,098 | ₩43,345 | ₩41,749 | ₩43,144 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,722 | ₩42,513 | ₩41,319 | ₩42,138 | +1.00% | 979만 |
| 2026.10.02 | ₩40,756 | ₩41,749 | ₩40,689 | ₩41,682 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,313 | ₩41,132 | ₩39,482 | ₩40,957 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩41,078 | ₩41,172 | ₩40,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,447 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,702 | ₩41,024 | ₩40,340 | ₩40,850 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,279 | ₩41,387 | ₩40,971 | ₩41,091 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,601 | ₩41,950 | ₩41,038 | ₩41,252 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,366 | ₩42,366 | ₩41,762 | ₩41,923 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩42,071 | ₩42,688 | ₩41,856 | ₩42,084 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,460 | ₩42,795 | ₩41,762 | ₩41,950 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,433 | ₩42,822 | ₩42,326 | ₩42,554 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,856 | ₩43,184 | ₩41,802 | ₩42,715 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,266 | ₩42,165 | ₩41,132 | ₩42,004 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,158 | ₩41,802 | ₩40,796 | ₩41,226 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,722 | ₩41,829 | ₩41,051 | ₩41,279 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,682 | ₩42,111 | ₩41,091 | ₩41,534 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,668 | ₩41,923 | ₩41,212 | ₩41,400 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,527 | ₩42,580 | ₩41,521 | ₩41,521 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,211 | ₩43,372 | ₩41,963 | ₩42,138 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,178 | ₩43,090 | ₩41,722 | ₩42,902 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,178 | ₩42,366 | ₩41,682 | ₩42,124 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,956 | ₩43,050 | ₩42,366 | ₩42,393 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,983 | ₩43,117 | ₩42,312 | ₩42,889 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,613 | ₩43,868 | ₩42,782 | ₩43,063 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,661 | ₩43,452 | ₩42,446 | ₩43,251 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,487 | ₩42,567 | ₩42,151 | ₩42,339 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,929 | ₩42,943 | ₩41,829 | ₩42,312 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,427 | ₩43,278 | ₩41,319 | ₩42,956 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,199 | ₩42,071 | ₩41,078 | ₩41,507 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,400 | ₩41,776 | ₩40,930 | ₩41,588 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,580 | ₩42,741 | ₩41,373 | ₩41,561 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,144 | ₩43,318 | ₩41,762 | ₩42,406 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,271 | ₩44,351 | ₩42,621 | ₩43,037 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,935 | ₩44,351 | ₩43,734 | ₩44,096 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩44,043 | ₩44,244 | ₩43,318 | ₩43,372 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,238 | ₩44,056 | ₩43,104 | ₩44,029 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,446 | ₩43,452 | ₩42,366 | ₩43,037 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩42,084 | ₩42,674 | ₩42,071 | ₩42,567 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,178 | ₩42,513 | ₩42,017 | ₩42,232 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,695 | ₩42,138 | ₩41,507 | ₩42,111 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,668 | ₩41,869 | ₩41,279 | ₩41,387 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,259 | ₩42,446 | ₩41,668 | ₩41,963 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩42,017 | ₩42,245 | ₩41,467 | ₩41,749 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,574 | ₩42,406 | ₩41,158 | ₩42,098 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,446 | ₩42,567 | ₩41,950 | ₩42,124 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,326 | ₩43,305 | ₩42,326 | ₩43,171 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,487 | ₩42,862 | ₩41,923 | ₩42,473 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩43,063 | ₩43,305 | ₩42,433 | ₩42,728 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,862 | ₩43,198 | ₩42,326 | ₩42,406 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,291 | ₩43,426 | ₩42,487 | ₩42,594 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,163 | ₩44,620 | ₩43,734 | ₩44,083 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,271 | ₩44,620 | ₩42,956 | ₩43,962 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,855 | ₩43,922 | ₩43,332 | ₩43,587 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,163 | ₩44,163 | ₩42,996 | ₩43,439 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,600 | ₩44,365 | ₩43,265 | ₩43,707 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,163 | ₩44,231 | ₩43,104 | ₩43,332 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,265 | ₩43,976 | ₩43,077 | ₩43,654 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,600 | ₩43,801 | ₩43,010 | ₩43,198 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,211 | ₩43,734 | ₩43,157 | ₩43,654 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,600 | ₩43,654 | ₩42,741 | ₩43,251 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,426 | ₩43,587 | ₩42,621 | ₩43,090 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,506 | ₩43,989 | ₩43,399 | ₩43,466 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,667 | ₩43,962 | ₩43,211 | ₩43,573 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,916 | ₩43,868 | ₩42,849 | ₩43,587 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,956 | ₩43,318 | ₩42,460 | ₩42,513 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,943 | ₩43,090 | ₩42,433 | ₩43,010 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,728 | ₩42,970 | ₩42,272 | ₩42,554 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,520 | ₩43,842 | ₩42,822 | ₩42,889 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,445 | ₩44,673 | ₩43,184 | ₩43,291 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,485 | ₩44,727 | ₩44,244 | ₩44,526 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,506 | ₩44,633 | ₩43,372 | ₩44,284 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,600 | ₩43,828 | ₩43,144 | ₩43,721 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩43,077 | ₩43,694 | ₩42,419 | ₩43,654 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,366 | ₩43,332 | ₩42,352 | ₩43,265 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,708 | ₩42,487 | ₩41,440 | ₩42,379 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩42,057 | ₩42,326 | ₩41,749 | ₩42,030 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,937 | ₩42,527 | ₩41,776 | ₩42,178 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,722 | ₩42,554 | ₩41,588 | ₩42,205 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩42,071 | ₩43,251 | ₩41,923 | ₩42,849 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,131 | ₩43,131 | ₩42,044 | ₩42,071 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,312 | ₩42,956 | ₩42,165 | ₩42,715 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩42,057 | ₩42,460 | ₩41,628 | ₩42,044 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,352 | ₩42,701 | ₩41,923 | ₩41,977 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,473 | ₩42,835 | ₩42,326 | ₩42,500 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,285 | ₩42,607 | ₩42,084 | ₩42,527 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,259 | ₩42,835 | ₩42,044 | ₩42,084 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,387 | ₩42,272 | ₩41,373 | ₩42,178 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,668 | ₩42,057 | ₩41,346 | ₩41,387 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,607 | ₩42,648 | ₩41,668 | ₩41,695 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,466 | ₩43,520 | ₩42,741 | ₩42,809 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,707 | ₩43,855 | ₩43,090 | ₩43,224 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩45,116 | ₩45,196 | ₩44,070 | ₩44,096 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,968 | ₩45,465 | ₩44,740 | ₩45,331 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,183 | ₩45,384 | ₩44,781 | ₩44,942 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩46,028 | ₩46,471 | ₩45,035 | ₩45,062 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,492 | ₩46,699 | ₩45,022 | ₩46,028 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,196 | ₩45,384 | ₩44,727 | ₩45,317 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,955 | ₩45,371 | ₩44,646 | ₩45,116 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩44,056 | ₩44,915 | ₩43,989 | ₩44,807 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,613 | ₩44,096 | ₩43,171 | ₩44,016 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,654 | ₩43,868 | ₩43,224 | ₩43,533 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,473 | ₩43,399 | ₩42,272 | ₩43,265 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,312 | ₩42,648 | ₩41,896 | ₩42,138 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,762 | ₩42,326 | ₩41,427 | ₩42,285 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,943 | ₩43,104 | ₩42,030 | ₩42,366 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,520 | ₩43,694 | ₩43,050 | ₩43,318 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,412 | ₩43,627 | ₩43,117 | ₩43,560 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩44,029 | ₩44,163 | ₩43,439 | ₩43,640 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,648 | ₩44,137 | ₩42,473 | ₩44,096 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,728 | ₩42,862 | ₩42,379 | ₩42,715 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩42,057 | ₩42,755 | ₩41,963 | ₩42,648 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,500 | ₩42,902 | ₩41,226 | ₩41,521 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,567 | ₩42,715 | ₩41,816 | ₩42,580 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,291 | ₩43,466 | ₩41,682 | ₩42,567 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,715 | ₩42,956 | ₩42,567 | ₩42,674 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,862 | ₩43,171 | ₩41,789 | ₩42,352 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,594 | ₩43,493 | ₩42,540 | ₩42,849 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,789 | ₩43,050 | ₩41,480 | ₩42,956 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,473 | ₩43,023 | ₩42,352 | ₩42,648 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,191 | ₩42,728 | ₩42,124 | ₩42,527 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,809 | ₩42,929 | ₩42,071 | ₩42,460 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,989 | ₩44,070 | ₩42,554 | ₩43,023 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩44,003 | ₩44,190 | ₩43,546 | ₩43,842 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩44,096 | ₩45,304 | ₩43,949 | ₩44,231 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩43,090 | ₩44,351 | ₩42,970 | ₩44,217 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,566 | ₩45,344 | ₩44,566 | ₩44,673 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩44,110 | ₩44,566 | ₩44,016 | ₩44,526 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,942 | ₩44,942 | ₩44,043 | ₩44,231 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,472 | ₩44,687 | ₩43,627 | ₩44,110 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,357 | ₩45,465 | ₩44,311 | ₩44,982 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,988 | ₩46,095 | ₩44,968 | ₩45,143 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,612 | ₩46,592 | ₩45,384 | ₩45,653 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,532 | ₩46,149 | ₩45,304 | ₩45,706 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,290 | ₩45,961 | ₩45,170 | ₩45,586 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩45,103 | ₩45,921 | ₩45,089 | ₩45,518 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩44,016 | ₩45,371 | ₩43,520 | ₩45,223 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,928 | ₩45,250 | ₩44,043 | ₩44,056 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,989 | ₩45,237 | ₩43,600 | ₩44,861 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,593 | ₩44,633 | ₩43,748 | ₩43,748 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,968 | ₩45,451 | ₩44,579 | ₩44,633 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,807 | ₩44,875 | ₩44,351 | ₩44,687 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩45,009 | ₩45,022 | ₩44,593 | ₩44,794 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,781 | ₩45,492 | ₩44,311 | ₩44,754 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩44,043 | ₩44,673 | ₩43,828 | ₩44,378 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,539 | ₩44,794 | ₩44,177 | ₩44,217 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,156 | ₩45,156 | ₩44,472 | ₩44,673 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩45,009 | ₩45,170 | ₩44,593 | ₩45,049 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,465 | ₩45,720 | ₩44,646 | ₩44,794 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,264 | ₩45,626 | ₩44,901 | ₩45,505 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,612 | ₩45,934 | ₩44,942 | ₩45,559 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,277 | ₩45,787 | ₩44,365 | ₩45,465 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,445 | ₩44,740 | ₩44,204 | ₩44,633 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,868 | ₩44,593 | ₩43,694 | ₩44,351 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,828 | ₩44,003 | ₩43,211 | ₩43,962 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,774 | ₩43,895 | ₩43,117 | ₩43,855 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,922 | ₩44,593 | ₩43,774 | ₩43,868 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,734 | ₩43,962 | ₩43,157 | ₩43,909 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,600 | ₩43,962 | ₩43,439 | ₩43,654 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,600 | ₩43,681 | ₩43,117 | ₩43,318 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,372 | ₩43,707 | ₩42,674 | ₩43,104 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,540 | ₩43,385 | ₩42,487 | ₩43,359 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,272 | ₩42,916 | ₩42,151 | ₩42,513 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,232 | ₩42,487 | ₩41,869 | ₩42,191 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,883 | ₩42,312 | ₩41,454 | ₩41,601 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,890 | ₩41,749 | ₩40,863 | ₩41,574 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,796 | ₩41,038 | ₩40,568 | ₩40,917 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,193 | ₩40,769 | ₩39,844 | ₩40,689 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,783 | ₩40,997 | ₩39,629 | ₩40,327 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,884 | ₩40,769 | ₩39,790 | ₩40,675 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩40,085 | ₩40,112 | ₩39,508 | ₩39,723 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,729 | ₩40,984 | ₩40,112 | ₩40,904 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,917 | ₩41,011 | ₩40,260 | ₩40,568 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,897 | ₩40,662 | ₩39,669 | ₩40,340 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,213 | ₩39,723 | ₩39,119 | ₩39,696 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,978 | ₩40,032 | ₩38,891 | ₩39,361 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,219 | ₩40,246 | ₩39,549 | ₩39,669 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩39,079 | ₩40,488 | ₩38,811 | ₩39,830 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩38,006 | ₩38,449 | ₩37,885 | ₩38,341 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,751 | ₩38,019 | ₩37,214 | ₩37,509 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,946 | ₩37,536 | ₩36,745 | ₩37,509 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,879 | ₩37,187 | ₩36,651 | ₩36,772 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,637 | ₩37,295 | ₩36,637 | ₩36,933 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,369 | ₩36,906 | ₩36,315 | ₩36,731 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,409 | ₩36,557 | ₩35,819 | ₩36,114 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,758 | ₩36,879 | ₩36,128 | ₩36,383 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,222 | ₩36,852 | ₩36,222 | ₩36,584 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩36,074 | ₩36,450 | ₩35,994 | ₩36,222 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,563 | ₩37,563 | ₩35,672 | ₩35,980 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,509 | ₩37,509 | ₩36,396 | ₩37,429 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,879 | ₩37,429 | ₩36,476 | ₩37,174 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,946 | ₩37,000 | ₩36,705 | ₩36,879 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,879 | ₩37,094 | ₩36,785 | ₩37,000 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,624 | ₩36,919 | ₩36,517 | ₩36,731 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,557 | ₩36,678 | ₩36,329 | ₩36,476 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,584 | ₩36,705 | ₩36,463 | ₩36,476 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩36,007 | ₩36,611 | ₩36,007 | ₩36,597 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,685 | ₩36,141 | ₩35,618 | ₩36,074 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,309 | ₩35,859 | ₩35,296 | ₩35,537 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,833 | ₩36,034 | ₩35,309 | ₩35,336 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,417 | ₩35,873 | ₩35,350 | ₩35,752 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,765 | ₩35,765 | ₩35,202 | ₩35,323 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,913 | ₩35,967 | ₩35,470 | ₩35,846 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,168 | ₩36,342 | ₩35,658 | ₩35,859 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,551 | ₩35,994 | ₩35,484 | ₩35,980 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,678 | ₩36,691 | ₩35,591 | ₩35,672 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,678 | ₩37,322 | ₩36,584 | ₩36,651 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,187 | ₩37,187 | ₩36,557 | ₩36,611 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,389 | ₩37,563 | ₩37,147 | ₩37,255 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,396 | ₩37,375 | ₩36,302 | ₩37,348 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,195 | ₩36,718 | ₩36,074 | ₩36,450 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,651 | ₩36,651 | ₩35,926 | ₩36,020 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,503 | ₩36,812 | ₩36,450 | ₩36,611 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,168 | ₩36,705 | ₩36,034 | ₩36,651 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,752 | ₩36,329 | ₩35,658 | ₩36,155 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,806 | ₩35,940 | ₩35,309 | ₩35,578 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,248 | ₩36,262 | ₩35,631 | ₩35,980 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,953 | ₩36,315 | ₩35,604 | ₩36,195 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,195 | ₩36,718 | ₩35,819 | ₩35,846 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,819 | ₩36,087 | ₩35,350 | ₩35,980 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,315 | ₩36,651 | ₩36,114 | ₩36,342 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,798 | ₩36,959 | ₩36,383 | ₩36,409 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩36,020 | ₩36,879 | ₩35,792 | ₩36,785 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,329 | ₩36,490 | ₩35,980 | ₩36,074 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,181 | ₩36,678 | ₩36,101 | ₩36,235 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,409 | ₩36,490 | ₩35,940 | ₩36,141 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,618 | ₩36,396 | ₩35,403 | ₩36,302 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩35,041 | ₩35,698 | ₩34,934 | ₩35,618 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,880 | ₩35,363 | ₩34,773 | ₩35,041 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,612 | ₩35,175 | ₩34,424 | ₩34,773 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,826 | ₩34,987 | ₩34,545 | ₩34,665 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,853 | ₩35,001 | ₩34,343 | ₩34,987 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩35,014 | ₩35,256 | ₩34,826 | ₩35,135 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,800 | ₩35,323 | ₩34,518 | ₩34,987 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,095 | ₩35,417 | ₩34,692 | ₩34,746 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,122 | ₩35,122 | ₩34,639 | ₩34,987 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,746 | ₩35,135 | ₩34,625 | ₩35,081 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,524 | ₩35,524 | ₩34,558 | ₩34,692 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,563 | ₩37,738 | ₩35,202 | ₩35,215 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,973 | ₩37,120 | ₩36,396 | ₩36,973 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩37,053 | ₩37,067 | ₩36,705 | ₩36,892 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩37,094 | ₩37,389 | ₩36,691 | ₩36,919 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,356 | ₩36,758 | ₩36,248 | ₩36,731 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩37,053 | ₩37,214 | ₩36,222 | ₩36,503 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,852 | ₩37,335 | ₩36,678 | ₩37,040 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,342 | ₩36,731 | ₩36,222 | ₩36,637 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,356 | ₩36,718 | ₩36,235 | ₩36,678 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,892 | ₩37,295 | ₩36,342 | ₩36,356 | -1.45% | 1383.5만 |
|---|