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 | ₩43,252 | ₩43,721 | ₩43,171 | ₩43,574 | +0.74% | 812만 |
| 2026.10.08 | ₩43,252 | ₩43,493 | ₩42,809 | ₩43,252 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,158 | ₩43,198 | ₩42,393 | ₩42,675 | -1.12% | 741.8만 |
| 2026.10.06 | ₩42,085 | ₩43,332 | ₩41,736 | ₩43,131 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,709 | ₩42,501 | ₩41,307 | ₩42,125 | +1.00% | 979만 |
| 2026.10.02 | ₩40,744 | ₩41,736 | ₩40,677 | ₩41,669 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,301 | ₩41,119 | ₩39,470 | ₩40,945 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩41,066 | ₩41,160 | ₩40,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,435 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,690 | ₩41,012 | ₩40,328 | ₩40,838 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,267 | ₩41,374 | ₩40,958 | ₩41,079 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,589 | ₩41,937 | ₩41,025 | ₩41,240 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,353 | ₩42,353 | ₩41,750 | ₩41,911 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩42,058 | ₩42,675 | ₩41,844 | ₩42,072 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,447 | ₩42,782 | ₩41,750 | ₩41,937 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,420 | ₩42,809 | ₩42,313 | ₩42,541 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,844 | ₩43,171 | ₩41,790 | ₩42,702 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,253 | ₩42,152 | ₩41,119 | ₩41,991 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,146 | ₩41,790 | ₩40,784 | ₩41,213 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,709 | ₩41,817 | ₩41,039 | ₩41,267 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,669 | ₩42,098 | ₩41,079 | ₩41,522 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,656 | ₩41,911 | ₩41,200 | ₩41,388 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,514 | ₩42,568 | ₩41,508 | ₩41,508 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,198 | ₩43,359 | ₩41,951 | ₩42,125 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,165 | ₩43,077 | ₩41,709 | ₩42,890 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,165 | ₩42,353 | ₩41,669 | ₩42,112 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,943 | ₩43,037 | ₩42,353 | ₩42,380 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,970 | ₩43,104 | ₩42,300 | ₩42,876 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,600 | ₩43,855 | ₩42,769 | ₩43,051 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,648 | ₩43,440 | ₩42,434 | ₩43,238 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,474 | ₩42,554 | ₩42,139 | ₩42,326 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,916 | ₩42,930 | ₩41,817 | ₩42,300 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,414 | ₩43,265 | ₩41,307 | ₩42,943 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,186 | ₩42,058 | ₩41,066 | ₩41,495 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,388 | ₩41,763 | ₩40,918 | ₩41,575 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,568 | ₩42,729 | ₩41,361 | ₩41,549 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,131 | ₩43,305 | ₩41,750 | ₩42,393 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,258 | ₩44,338 | ₩42,608 | ₩43,024 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,922 | ₩44,338 | ₩43,721 | ₩44,083 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩44,030 | ₩44,231 | ₩43,305 | ₩43,359 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,225 | ₩44,043 | ₩43,091 | ₩44,016 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,434 | ₩43,440 | ₩42,353 | ₩43,024 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩42,072 | ₩42,662 | ₩42,058 | ₩42,554 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,165 | ₩42,501 | ₩42,005 | ₩42,219 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,683 | ₩42,125 | ₩41,495 | ₩42,098 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,656 | ₩41,857 | ₩41,267 | ₩41,374 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,246 | ₩42,434 | ₩41,656 | ₩41,951 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩42,005 | ₩42,232 | ₩41,455 | ₩41,736 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,562 | ₩42,393 | ₩41,146 | ₩42,085 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,434 | ₩42,554 | ₩41,937 | ₩42,112 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,313 | ₩43,292 | ₩42,313 | ₩43,158 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,474 | ₩42,849 | ₩41,911 | ₩42,460 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩43,051 | ₩43,292 | ₩42,420 | ₩42,715 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,849 | ₩43,185 | ₩42,313 | ₩42,393 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,279 | ₩43,413 | ₩42,474 | ₩42,581 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,150 | ₩44,606 | ₩43,721 | ₩44,070 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,258 | ₩44,606 | ₩42,943 | ₩43,949 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,842 | ₩43,909 | ₩43,319 | ₩43,574 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,150 | ₩44,150 | ₩42,984 | ₩43,426 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,587 | ₩44,351 | ₩43,252 | ₩43,694 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,150 | ₩44,217 | ₩43,091 | ₩43,319 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,252 | ₩43,963 | ₩43,064 | ₩43,641 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,587 | ₩43,788 | ₩42,997 | ₩43,185 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,198 | ₩43,721 | ₩43,144 | ₩43,641 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,587 | ₩43,641 | ₩42,729 | ₩43,238 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,413 | ₩43,574 | ₩42,608 | ₩43,077 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,493 | ₩43,976 | ₩43,386 | ₩43,453 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,654 | ₩43,949 | ₩43,198 | ₩43,560 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,903 | ₩43,855 | ₩42,836 | ₩43,574 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,943 | ₩43,305 | ₩42,447 | ₩42,501 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,930 | ₩43,077 | ₩42,420 | ₩42,997 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,715 | ₩42,957 | ₩42,259 | ₩42,541 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,507 | ₩43,828 | ₩42,809 | ₩42,876 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,432 | ₩44,660 | ₩43,171 | ₩43,279 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,472 | ₩44,714 | ₩44,231 | ₩44,512 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,493 | ₩44,620 | ₩43,359 | ₩44,271 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,587 | ₩43,815 | ₩43,131 | ₩43,708 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩43,064 | ₩43,681 | ₩42,407 | ₩43,641 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,353 | ₩43,319 | ₩42,340 | ₩43,252 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,696 | ₩42,474 | ₩41,428 | ₩42,367 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩42,045 | ₩42,313 | ₩41,736 | ₩42,018 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,924 | ₩42,514 | ₩41,763 | ₩42,165 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,709 | ₩42,541 | ₩41,575 | ₩42,192 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩42,058 | ₩43,238 | ₩41,911 | ₩42,836 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,118 | ₩43,118 | ₩42,031 | ₩42,058 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,300 | ₩42,943 | ₩42,152 | ₩42,702 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩42,045 | ₩42,447 | ₩41,616 | ₩42,031 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,340 | ₩42,688 | ₩41,911 | ₩41,964 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,460 | ₩42,823 | ₩42,313 | ₩42,487 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,273 | ₩42,595 | ₩42,072 | ₩42,514 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,246 | ₩42,823 | ₩42,031 | ₩42,072 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,374 | ₩42,259 | ₩41,361 | ₩42,165 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,656 | ₩42,045 | ₩41,334 | ₩41,374 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,595 | ₩42,635 | ₩41,656 | ₩41,683 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,453 | ₩43,507 | ₩42,729 | ₩42,796 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,694 | ₩43,842 | ₩43,077 | ₩43,212 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩45,103 | ₩45,183 | ₩44,056 | ₩44,083 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,955 | ₩45,451 | ₩44,727 | ₩45,317 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,170 | ₩45,371 | ₩44,767 | ₩44,928 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩46,015 | ₩46,457 | ₩45,022 | ₩45,049 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,478 | ₩46,685 | ₩45,009 | ₩46,015 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,183 | ₩45,371 | ₩44,714 | ₩45,304 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,942 | ₩45,357 | ₩44,633 | ₩45,103 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩44,043 | ₩44,901 | ₩43,976 | ₩44,794 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,600 | ₩44,083 | ₩43,158 | ₩44,003 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,641 | ₩43,855 | ₩43,212 | ₩43,520 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,460 | ₩43,386 | ₩42,259 | ₩43,252 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,300 | ₩42,635 | ₩41,884 | ₩42,125 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,750 | ₩42,313 | ₩41,414 | ₩42,273 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,930 | ₩43,091 | ₩42,018 | ₩42,353 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,507 | ₩43,681 | ₩43,037 | ₩43,305 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,399 | ₩43,614 | ₩43,104 | ₩43,547 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩44,016 | ₩44,150 | ₩43,426 | ₩43,627 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,635 | ₩44,124 | ₩42,460 | ₩44,083 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,715 | ₩42,849 | ₩42,367 | ₩42,702 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩42,045 | ₩42,742 | ₩41,951 | ₩42,635 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,487 | ₩42,890 | ₩41,213 | ₩41,508 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,554 | ₩42,702 | ₩41,803 | ₩42,568 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,279 | ₩43,453 | ₩41,669 | ₩42,554 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,702 | ₩42,943 | ₩42,554 | ₩42,662 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,849 | ₩43,158 | ₩41,777 | ₩42,340 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,581 | ₩43,480 | ₩42,528 | ₩42,836 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,777 | ₩43,037 | ₩41,468 | ₩42,943 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,460 | ₩43,010 | ₩42,340 | ₩42,635 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,179 | ₩42,715 | ₩42,112 | ₩42,514 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,796 | ₩42,916 | ₩42,058 | ₩42,447 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,976 | ₩44,056 | ₩42,541 | ₩43,010 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,989 | ₩44,177 | ₩43,533 | ₩43,828 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩44,083 | ₩45,290 | ₩43,936 | ₩44,217 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩43,077 | ₩44,338 | ₩42,957 | ₩44,204 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,553 | ₩45,331 | ₩44,553 | ₩44,660 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩44,097 | ₩44,553 | ₩44,003 | ₩44,512 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,928 | ₩44,928 | ₩44,030 | ₩44,217 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,459 | ₩44,673 | ₩43,614 | ₩44,097 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,344 | ₩45,451 | ₩44,298 | ₩44,968 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,974 | ₩46,082 | ₩44,955 | ₩45,129 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,599 | ₩46,578 | ₩45,371 | ₩45,639 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,518 | ₩46,135 | ₩45,290 | ₩45,693 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,277 | ₩45,947 | ₩45,156 | ₩45,572 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩45,089 | ₩45,907 | ₩45,076 | ₩45,505 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩44,003 | ₩45,357 | ₩43,507 | ₩45,210 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,915 | ₩45,237 | ₩44,030 | ₩44,043 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,976 | ₩45,223 | ₩43,587 | ₩44,848 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,579 | ₩44,620 | ₩43,735 | ₩43,735 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,955 | ₩45,438 | ₩44,566 | ₩44,620 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,794 | ₩44,861 | ₩44,338 | ₩44,673 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,995 | ₩45,009 | ₩44,579 | ₩44,781 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,767 | ₩45,478 | ₩44,298 | ₩44,740 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩44,030 | ₩44,660 | ₩43,815 | ₩44,365 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,526 | ₩44,781 | ₩44,164 | ₩44,204 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,143 | ₩45,143 | ₩44,459 | ₩44,660 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,995 | ₩45,156 | ₩44,579 | ₩45,035 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,451 | ₩45,706 | ₩44,633 | ₩44,781 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,250 | ₩45,612 | ₩44,888 | ₩45,491 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,599 | ₩45,921 | ₩44,928 | ₩45,545 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,263 | ₩45,773 | ₩44,351 | ₩45,451 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,432 | ₩44,727 | ₩44,191 | ₩44,620 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,855 | ₩44,579 | ₩43,681 | ₩44,338 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,815 | ₩43,989 | ₩43,198 | ₩43,949 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,761 | ₩43,882 | ₩43,104 | ₩43,842 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,909 | ₩44,579 | ₩43,761 | ₩43,855 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,721 | ₩43,949 | ₩43,144 | ₩43,896 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,587 | ₩43,949 | ₩43,426 | ₩43,641 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,587 | ₩43,668 | ₩43,104 | ₩43,305 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,359 | ₩43,694 | ₩42,662 | ₩43,091 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,528 | ₩43,372 | ₩42,474 | ₩43,346 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,259 | ₩42,903 | ₩42,139 | ₩42,501 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,219 | ₩42,474 | ₩41,857 | ₩42,179 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,870 | ₩42,300 | ₩41,441 | ₩41,589 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,878 | ₩41,736 | ₩40,851 | ₩41,562 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,784 | ₩41,025 | ₩40,556 | ₩40,905 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,181 | ₩40,757 | ₩39,832 | ₩40,677 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,771 | ₩40,985 | ₩39,617 | ₩40,315 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,872 | ₩40,757 | ₩39,778 | ₩40,663 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩40,073 | ₩40,100 | ₩39,497 | ₩39,711 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,717 | ₩40,972 | ₩40,100 | ₩40,891 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,905 | ₩40,999 | ₩40,248 | ₩40,556 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,886 | ₩40,650 | ₩39,658 | ₩40,328 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,202 | ₩39,711 | ₩39,108 | ₩39,684 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,966 | ₩40,020 | ₩38,880 | ₩39,349 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,207 | ₩40,234 | ₩39,537 | ₩39,658 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩39,067 | ₩40,476 | ₩38,799 | ₩39,818 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,994 | ₩38,437 | ₩37,874 | ₩38,330 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,740 | ₩38,008 | ₩37,203 | ₩37,498 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,935 | ₩37,525 | ₩36,734 | ₩37,498 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,868 | ₩37,176 | ₩36,640 | ₩36,761 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,627 | ₩37,284 | ₩36,627 | ₩36,922 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,358 | ₩36,895 | ₩36,305 | ₩36,720 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,399 | ₩36,546 | ₩35,808 | ₩36,103 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,747 | ₩36,868 | ₩36,117 | ₩36,372 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,211 | ₩36,841 | ₩36,211 | ₩36,573 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩36,063 | ₩36,439 | ₩35,983 | ₩36,211 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,552 | ₩37,552 | ₩35,661 | ₩35,969 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,498 | ₩37,498 | ₩36,385 | ₩37,418 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,868 | ₩37,418 | ₩36,466 | ₩37,163 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,935 | ₩36,989 | ₩36,694 | ₩36,868 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,868 | ₩37,083 | ₩36,774 | ₩36,989 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,613 | ₩36,908 | ₩36,506 | ₩36,720 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,546 | ₩36,667 | ₩36,318 | ₩36,466 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,573 | ₩36,694 | ₩36,452 | ₩36,466 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,996 | ₩36,600 | ₩35,996 | ₩36,586 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,674 | ₩36,130 | ₩35,607 | ₩36,063 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,299 | ₩35,849 | ₩35,285 | ₩35,527 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,822 | ₩36,023 | ₩35,299 | ₩35,326 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,406 | ₩35,862 | ₩35,339 | ₩35,741 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,755 | ₩35,755 | ₩35,192 | ₩35,312 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,902 | ₩35,956 | ₩35,460 | ₩35,835 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,157 | ₩36,331 | ₩35,648 | ₩35,849 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,540 | ₩35,983 | ₩35,473 | ₩35,969 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,667 | ₩36,680 | ₩35,580 | ₩35,661 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,667 | ₩37,311 | ₩36,573 | ₩36,640 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,176 | ₩37,176 | ₩36,546 | ₩36,600 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,378 | ₩37,552 | ₩37,136 | ₩37,243 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,385 | ₩37,364 | ₩36,291 | ₩37,337 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,184 | ₩36,707 | ₩36,063 | ₩36,439 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,640 | ₩36,640 | ₩35,916 | ₩36,010 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,492 | ₩36,801 | ₩36,439 | ₩36,600 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,157 | ₩36,694 | ₩36,023 | ₩36,640 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,741 | ₩36,318 | ₩35,648 | ₩36,144 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,795 | ₩35,929 | ₩35,299 | ₩35,567 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,238 | ₩36,251 | ₩35,621 | ₩35,969 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,943 | ₩36,305 | ₩35,594 | ₩36,184 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,184 | ₩36,707 | ₩35,808 | ₩35,835 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,808 | ₩36,077 | ₩35,339 | ₩35,969 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,305 | ₩36,640 | ₩36,103 | ₩36,331 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,787 | ₩36,948 | ₩36,372 | ₩36,399 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩36,010 | ₩36,868 | ₩35,782 | ₩36,774 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,318 | ₩36,479 | ₩35,969 | ₩36,063 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,171 | ₩36,667 | ₩36,090 | ₩36,224 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,399 | ₩36,479 | ₩35,929 | ₩36,130 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,607 | ₩36,385 | ₩35,393 | ₩36,291 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩35,031 | ₩35,688 | ₩34,923 | ₩35,607 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,870 | ₩35,352 | ₩34,762 | ₩35,031 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,601 | ₩35,165 | ₩34,414 | ₩34,762 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,816 | ₩34,977 | ₩34,534 | ₩34,655 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,843 | ₩34,990 | ₩34,333 | ₩34,977 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩35,004 | ₩35,245 | ₩34,816 | ₩35,124 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,789 | ₩35,312 | ₩34,508 | ₩34,977 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,084 | ₩35,406 | ₩34,682 | ₩34,736 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,111 | ₩35,111 | ₩34,628 | ₩34,977 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,736 | ₩35,124 | ₩34,615 | ₩35,071 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,513 | ₩35,513 | ₩34,548 | ₩34,682 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,552 | ₩37,726 | ₩35,192 | ₩35,205 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,962 | ₩37,109 | ₩36,385 | ₩36,962 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩37,042 | ₩37,056 | ₩36,694 | ₩36,881 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩37,083 | ₩37,378 | ₩36,680 | ₩36,908 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,345 | ₩36,747 | ₩36,238 | ₩36,720 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩37,042 | ₩37,203 | ₩36,211 | ₩36,492 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,841 | ₩37,324 | ₩36,667 | ₩37,029 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,331 | ₩36,720 | ₩36,211 | ₩36,627 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,345 | ₩36,707 | ₩36,224 | ₩36,667 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,881 | ₩37,284 | ₩36,331 | ₩36,345 | -1.45% | 1383.5만 |
|---|