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 | ₩43,250 | ₩43,719 | ₩43,169 | ₩43,571 | +0.74% | 812만 |
| 2026.10.08 | ₩43,250 | ₩43,491 | ₩42,807 | ₩43,250 | 0.00% | 1692.2만 |
| 2026.10.07 | ₩43,156 | ₩43,196 | ₩42,391 | ₩42,673 | -1.12% | 741.8만 |
| 2026.10.06 | ₩42,083 | ₩43,330 | ₩41,734 | ₩43,129 | +2.49% | 1569.6만 |
| 2026.10.05 | ₩41,707 | ₩42,499 | ₩41,305 | ₩42,123 | +1.00% | 979만 |
| 2026.10.02 | ₩40,742 | ₩41,734 | ₩40,675 | ₩41,667 | +2.27% | 1170.4만 |
| 2026.10.01 | ₩40,299 | ₩41,117 | ₩39,468 | ₩40,943 | +1.60% | 1114.6만 |
| 2026.09.30 | ₩41,064 | ₩41,157 | ₩40,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,433 |
| -1.53% |
| 1184.4만 |
| 2026.09.29 | ₩40,688 | ₩41,010 | ₩40,326 | ₩40,836 | +0.36% | 1068.2만 |
|---|
| 2026.09.28 | ₩41,265 | ₩41,372 | ₩40,956 | ₩41,077 | -0.45% | 1041.9만 |
|---|
| 2026.09.25 | ₩41,587 | ₩41,935 | ₩41,023 | ₩41,238 | -0.84% | 1002만 |
|---|
| 2026.09.24 | ₩42,351 | ₩42,351 | ₩41,748 | ₩41,908 | -1.04% | 768.5만 |
|---|
| 2026.09.23 | ₩42,056 | ₩42,673 | ₩41,841 | ₩42,069 | +0.03% | 1104.4만 |
|---|
| 2026.09.22 | ₩42,445 | ₩42,780 | ₩41,748 | ₩41,935 | -1.20% | 1296만 |
|---|
| 2026.09.21 | ₩42,418 | ₩42,807 | ₩42,311 | ₩42,539 | +0.28% | 1223만 |
|---|
| 2026.09.18 | ₩41,841 | ₩43,169 | ₩41,788 | ₩42,700 | +2.05% | 3587.8만 |
|---|
| 2026.09.17 | ₩41,251 | ₩42,150 | ₩41,117 | ₩41,989 | +1.79% | 1510.5만 |
|---|
| 2026.09.16 | ₩41,144 | ₩41,788 | ₩40,782 | ₩41,211 | +0.16% | 1309.3만 |
|---|
| 2026.09.15 | ₩41,707 | ₩41,815 | ₩41,037 | ₩41,265 | -1.06% | 1285.2만 |
|---|
| 2026.09.14 | ₩41,667 | ₩42,096 | ₩41,077 | ₩41,520 | -0.35% | 1458.2만 |
|---|
| 2026.09.11 | ₩41,654 | ₩41,908 | ₩41,198 | ₩41,385 | -0.64% | 1178.5만 |
|---|
| 2026.09.10 | ₩42,512 | ₩42,566 | ₩41,506 | ₩41,506 | -2.37% | 1086.9만 |
|---|
| 2026.09.09 | ₩43,196 | ₩43,357 | ₩41,949 | ₩42,123 | -2.48% | 1242.3만 |
|---|
| 2026.09.08 | ₩42,163 | ₩43,075 | ₩41,707 | ₩42,887 | +1.72% | 1783.9만 |
|---|
| 2026.09.04 | ₩42,163 | ₩42,351 | ₩41,667 | ₩42,110 | -0.13% | 772.8만 |
|---|
| 2026.09.03 | ₩42,941 | ₩43,035 | ₩42,351 | ₩42,378 | -1.31% | 855만 |
|---|
| 2026.09.02 | ₩42,968 | ₩43,102 | ₩42,297 | ₩42,874 | -0.22% | 811.4만 |
|---|
| 2026.09.01 | ₩43,598 | ₩43,853 | ₩42,767 | ₩43,048 | -1.26% | 905.4만 |
|---|
| 2026.08.31 | ₩42,646 | ₩43,437 | ₩42,431 | ₩43,236 | +1.38% | 1712.6만 |
|---|
| 2026.08.28 | ₩42,472 | ₩42,552 | ₩42,136 | ₩42,324 | -0.35% | 550.1만 |
|---|
| 2026.08.27 | ₩42,914 | ₩42,928 | ₩41,815 | ₩42,297 | -1.44% | 820.3만 |
|---|
| 2026.08.26 | ₩41,412 | ₩43,263 | ₩41,305 | ₩42,941 | +3.69% | 1531.2만 |
|---|
| 2026.08.25 | ₩41,184 | ₩42,056 | ₩41,064 | ₩41,493 | +0.75% | 1211.9만 |
|---|
| 2026.08.24 | ₩41,385 | ₩41,761 | ₩40,916 | ₩41,573 | +0.45% | 1312.8만 |
|---|
| 2026.08.21 | ₩42,566 | ₩42,726 | ₩41,359 | ₩41,546 | -2.39% | 1172.6만 |
|---|
| 2026.08.20 | ₩43,129 | ₩43,303 | ₩41,748 | ₩42,391 | -1.71% | 1372.2만 |
|---|
| 2026.08.19 | ₩44,255 | ₩44,336 | ₩42,606 | ₩43,022 | -2.79% | 1113만 |
|---|
| 2026.08.18 | ₩43,920 | ₩44,336 | ₩43,719 | ₩44,081 | +0.37% | 1167.1만 |
|---|
| 2026.08.17 | ₩44,027 | ₩44,228 | ₩43,303 | ₩43,357 | -1.52% | 950.6만 |
|---|
| 2026.08.14 | ₩43,223 | ₩44,041 | ₩43,089 | ₩44,014 | +1.83% | 866.3만 |
|---|
| 2026.08.13 | ₩42,431 | ₩43,437 | ₩42,351 | ₩43,022 | +1.39% | 1635.4만 |
|---|
| 2026.08.12 | ₩42,069 | ₩42,659 | ₩42,056 | ₩42,552 | +1.15% | 704.6만 |
|---|
| 2026.08.11 | ₩42,163 | ₩42,499 | ₩42,002 | ₩42,217 | +0.13% | 711.1만 |
|---|
| 2026.08.10 | ₩41,680 | ₩42,123 | ₩41,493 | ₩42,096 | +1.00% | 665.4만 |
|---|
| 2026.08.07 | ₩41,654 | ₩41,855 | ₩41,265 | ₩41,372 | -0.68% | 818.7만 |
|---|
| 2026.08.06 | ₩42,244 | ₩42,431 | ₩41,654 | ₩41,949 | -0.70% | 809.8만 |
|---|
| 2026.08.05 | ₩42,002 | ₩42,230 | ₩41,452 | ₩41,734 | -0.64% | 829.1만 |
|---|
| 2026.08.04 | ₩41,560 | ₩42,391 | ₩41,144 | ₩42,083 | +1.26% | 1212.6만 |
|---|
| 2026.08.03 | ₩42,431 | ₩42,552 | ₩41,935 | ₩42,110 | -0.76% | 905.6만 |
|---|
| 2026.07.31 | ₩42,311 | ₩43,290 | ₩42,311 | ₩43,156 | +2.00% | 983.7만 |
|---|
| 2026.07.30 | ₩42,472 | ₩42,847 | ₩41,908 | ₩42,458 | -0.03% | 1270만 |
|---|
| 2026.07.29 | ₩43,048 | ₩43,290 | ₩42,418 | ₩42,713 | -0.78% | 1037.5만 |
|---|
| 2026.07.28 | ₩42,847 | ₩43,182 | ₩42,311 | ₩42,391 | -1.06% | 1319.1만 |
|---|
| 2026.07.27 | ₩43,276 | ₩43,410 | ₩42,472 | ₩42,579 | -1.61% | 1386.9만 |
|---|
| 2026.07.24 | ₩44,148 | ₩44,604 | ₩43,719 | ₩44,068 | -0.18% | 935.9만 |
|---|
| 2026.07.23 | ₩44,255 | ₩44,604 | ₩42,941 | ₩43,947 | -0.70% | 2025.2만 |
|---|
| 2026.07.22 | ₩43,840 | ₩43,907 | ₩43,317 | ₩43,571 | -0.61% | 985.5만 |
|---|
| 2026.07.21 | ₩44,148 | ₩44,148 | ₩42,981 | ₩43,424 | -1.64% | 963.4만 |
|---|
| 2026.07.20 | ₩43,585 | ₩44,349 | ₩43,250 | ₩43,692 | +0.25% | 865.5만 |
|---|
| 2026.07.17 | ₩44,148 | ₩44,215 | ₩43,089 | ₩43,317 | -1.88% | 851.7만 |
|---|
| 2026.07.16 | ₩43,250 | ₩43,960 | ₩43,062 | ₩43,638 | +0.90% | 641만 |
|---|
| 2026.07.15 | ₩43,585 | ₩43,786 | ₩42,995 | ₩43,182 | -0.92% | 851만 |
|---|
| 2026.07.14 | ₩43,196 | ₩43,719 | ₩43,142 | ₩43,638 | +1.02% | 735.9만 |
|---|
| 2026.07.13 | ₩43,585 | ₩43,638 | ₩42,726 | ₩43,236 | -0.80% | 753.4만 |
|---|
| 2026.07.10 | ₩43,410 | ₩43,571 | ₩42,606 | ₩43,075 | -0.77% | 599.1만 |
|---|
| 2026.07.09 | ₩43,491 | ₩43,974 | ₩43,384 | ₩43,451 | -0.09% | 700.9만 |
|---|
| 2026.07.08 | ₩43,652 | ₩43,947 | ₩43,196 | ₩43,558 | -0.22% | 728.5만 |
|---|
| 2026.07.07 | ₩42,901 | ₩43,853 | ₩42,834 | ₩43,571 | +1.56% | 685.8만 |
|---|
| 2026.07.06 | ₩42,941 | ₩43,303 | ₩42,445 | ₩42,499 | -1.03% | 718.1만 |
|---|
| 2026.07.02 | ₩42,928 | ₩43,075 | ₩42,418 | ₩42,995 | +0.16% | 948.3만 |
|---|
| 2026.07.01 | ₩42,713 | ₩42,954 | ₩42,257 | ₩42,539 | -0.41% | 838만 |
|---|
| 2026.06.30 | ₩43,504 | ₩43,826 | ₩42,807 | ₩42,874 | -1.45% | 2057.6만 |
|---|
| 2026.06.29 | ₩44,430 | ₩44,658 | ₩43,169 | ₩43,276 | -2.60% | 1311.1만 |
|---|
| 2026.06.26 | ₩44,470 | ₩44,711 | ₩44,228 | ₩44,510 | +0.09% | 1512.7만 |
|---|
| 2026.06.25 | ₩43,491 | ₩44,617 | ₩43,357 | ₩44,269 | +1.79% | 984.6만 |
|---|
| 2026.06.24 | ₩43,585 | ₩43,813 | ₩43,129 | ₩43,705 | +0.28% | 795.2만 |
|---|
| 2026.06.23 | ₩43,062 | ₩43,679 | ₩42,405 | ₩43,638 | +1.34% | 1162.1만 |
|---|
| 2026.06.22 | ₩42,351 | ₩43,317 | ₩42,338 | ₩43,250 | +2.12% | 917.5만 |
|---|
| 2026.06.18 | ₩41,694 | ₩42,472 | ₩41,426 | ₩42,364 | +1.61% | 1894.4만 |
|---|
| 2026.06.17 | ₩42,043 | ₩42,311 | ₩41,734 | ₩42,016 | -0.06% | 1048.1만 |
|---|
| 2026.06.16 | ₩41,922 | ₩42,512 | ₩41,761 | ₩42,163 | +0.58% | 1021.2만 |
|---|
| 2026.06.15 | ₩41,707 | ₩42,539 | ₩41,573 | ₩42,190 | +1.16% | 1311.6만 |
|---|
| 2026.06.12 | ₩42,056 | ₩43,236 | ₩41,908 | ₩42,834 | +1.85% | 839.7만 |
|---|
| 2026.06.11 | ₩43,115 | ₩43,115 | ₩42,029 | ₩42,056 | -2.46% | 697.6만 |
|---|
| 2026.06.10 | ₩42,297 | ₩42,941 | ₩42,150 | ₩42,700 | +0.95% | 674.3만 |
|---|
| 2026.06.09 | ₩42,043 | ₩42,445 | ₩41,613 | ₩42,029 | -0.03% | 1039.6만 |
|---|
| 2026.06.08 | ₩42,338 | ₩42,686 | ₩41,908 | ₩41,962 | -0.89% | 940.7만 |
|---|
| 2026.06.05 | ₩42,458 | ₩42,820 | ₩42,311 | ₩42,485 | +0.06% | 690.4만 |
|---|
| 2026.06.04 | ₩42,271 | ₩42,592 | ₩42,069 | ₩42,512 | +0.57% | 727.4만 |
|---|
| 2026.06.03 | ₩42,244 | ₩42,820 | ₩42,029 | ₩42,069 | -0.41% | 899.7만 |
|---|
| 2026.06.02 | ₩41,372 | ₩42,257 | ₩41,359 | ₩42,163 | +1.91% | 629.8만 |
|---|
| 2026.06.01 | ₩41,654 | ₩42,043 | ₩41,332 | ₩41,372 | -0.68% | 773.8만 |
|---|
| 2026.05.29 | ₩42,592 | ₩42,633 | ₩41,654 | ₩41,680 | -2.14% | 2088만 |
|---|
| 2026.05.28 | ₩43,451 | ₩43,504 | ₩42,726 | ₩42,794 | -1.51% | 750.6만 |
|---|
| 2026.05.27 | ₩43,692 | ₩43,840 | ₩43,075 | ₩43,209 | -1.10% | 885.7만 |
|---|
| 2026.05.26 | ₩45,100 | ₩45,181 | ₩44,054 | ₩44,081 | -2.26% | 850.9만 |
|---|
| 2026.05.22 | ₩44,953 | ₩45,449 | ₩44,725 | ₩45,315 | +0.81% | 667.7만 |
|---|
| 2026.05.21 | ₩45,167 | ₩45,368 | ₩44,765 | ₩44,926 | -0.53% | 1048.3만 |
|---|
| 2026.05.20 | ₩46,012 | ₩46,455 | ₩45,020 | ₩45,047 | -2.10% | 868.1만 |
|---|
| 2026.05.19 | ₩45,476 | ₩46,683 | ₩45,006 | ₩46,012 | +1.18% | 1584.8만 |
|---|
| 2026.05.18 | ₩45,181 | ₩45,368 | ₩44,711 | ₩45,301 | +0.27% | 803.4만 |
|---|
| 2026.05.15 | ₩44,939 | ₩45,355 | ₩44,631 | ₩45,100 | +0.36% | 1154.2만 |
|---|
| 2026.05.14 | ₩44,041 | ₩44,899 | ₩43,974 | ₩44,792 | +1.71% | 925.3만 |
|---|
| 2026.05.13 | ₩43,598 | ₩44,081 | ₩43,156 | ₩44,001 | +0.92% | 868만 |
|---|
| 2026.05.12 | ₩43,638 | ₩43,853 | ₩43,209 | ₩43,518 | -0.28% | 927.7만 |
|---|
| 2026.05.11 | ₩42,458 | ₩43,384 | ₩42,257 | ₩43,250 | +1.86% | 900.1만 |
|---|
| 2026.05.08 | ₩42,297 | ₩42,633 | ₩41,882 | ₩42,123 | -0.41% | 888.6만 |
|---|
| 2026.05.07 | ₩41,748 | ₩42,311 | ₩41,412 | ₩42,271 | +1.25% | 1218.2만 |
|---|
| 2026.05.06 | ₩42,928 | ₩43,089 | ₩42,016 | ₩42,351 | -1.34% | 1280.2만 |
|---|
| 2026.05.05 | ₩43,504 | ₩43,679 | ₩43,035 | ₩43,303 | -0.46% | 928.9만 |
|---|
| 2026.05.04 | ₩43,397 | ₩43,612 | ₩43,102 | ₩43,545 | +0.34% | 1354.4만 |
|---|
| 2026.05.01 | ₩44,014 | ₩44,148 | ₩43,424 | ₩43,625 | -0.88% | 1009.1만 |
|---|
| 2026.04.30 | ₩42,633 | ₩44,121 | ₩42,458 | ₩44,081 | +3.40% | 1493.9만 |
|---|
| 2026.04.29 | ₩42,713 | ₩42,847 | ₩42,364 | ₩42,700 | -0.03% | 1009.6만 |
|---|
| 2026.04.28 | ₩42,043 | ₩42,740 | ₩41,949 | ₩42,633 | +1.40% | 1160.4만 |
|---|
| 2026.04.27 | ₩42,485 | ₩42,887 | ₩41,211 | ₩41,506 | -2.30% | 1488.9만 |
|---|
| 2026.04.24 | ₩42,552 | ₩42,700 | ₩41,801 | ₩42,566 | +0.03% | 1131.2만 |
|---|
| 2026.04.23 | ₩43,276 | ₩43,451 | ₩41,667 | ₩42,552 | -1.67% | 1940.6만 |
|---|
| 2026.04.22 | ₩42,700 | ₩42,941 | ₩42,552 | ₩42,659 | -0.09% | 1377.7만 |
|---|
| 2026.04.21 | ₩42,847 | ₩43,156 | ₩41,774 | ₩42,338 | -1.19% | 996.5만 |
|---|
| 2026.04.20 | ₩42,579 | ₩43,477 | ₩42,525 | ₩42,834 | +0.60% | 1083.8만 |
|---|
| 2026.04.17 | ₩41,774 | ₩43,035 | ₩41,466 | ₩42,941 | +2.79% | 1435.6만 |
|---|
| 2026.04.16 | ₩42,458 | ₩43,008 | ₩42,338 | ₩42,633 | +0.41% | 1196.2만 |
|---|
| 2026.04.15 | ₩42,177 | ₩42,713 | ₩42,110 | ₩42,512 | +0.79% | 1156.1만 |
|---|
| 2026.04.14 | ₩42,794 | ₩42,914 | ₩42,056 | ₩42,445 | -0.81% | 1579.6만 |
|---|
| 2026.04.13 | ₩43,974 | ₩44,054 | ₩42,539 | ₩43,008 | -2.20% | 1060.2만 |
|---|
| 2026.04.10 | ₩43,987 | ₩44,175 | ₩43,531 | ₩43,826 | -0.37% | 1081.3만 |
|---|
| 2026.04.09 | ₩44,081 | ₩45,288 | ₩43,933 | ₩44,215 | +0.30% | 1146.6만 |
|---|
| 2026.04.08 | ₩43,075 | ₩44,336 | ₩42,954 | ₩44,202 | +2.62% | 1518.1만 |
|---|
| 2026.04.07 | ₩44,550 | ₩45,328 | ₩44,550 | ₩44,658 | +0.24% | 935.9만 |
|---|
| 2026.04.06 | ₩44,094 | ₩44,550 | ₩44,001 | ₩44,510 | +0.94% | 805.3만 |
|---|
| 2026.04.02 | ₩44,926 | ₩44,926 | ₩44,027 | ₩44,215 | -1.58% | 947.4만 |
|---|
| 2026.04.01 | ₩44,456 | ₩44,671 | ₩43,612 | ₩44,094 | -0.81% | 1574.2만 |
|---|
| 2026.03.31 | ₩45,342 | ₩45,449 | ₩44,296 | ₩44,966 | -0.83% | 1848.9만 |
|---|
| 2026.03.30 | ₩45,972 | ₩46,079 | ₩44,953 | ₩45,127 | -1.84% | 1032.8만 |
|---|
| 2026.03.27 | ₩45,596 | ₩46,575 | ₩45,368 | ₩45,637 | +0.09% | 1800.7만 |
|---|
| 2026.03.26 | ₩45,516 | ₩46,133 | ₩45,288 | ₩45,690 | +0.38% | 1108만 |
|---|
| 2026.03.25 | ₩45,275 | ₩45,945 | ₩45,154 | ₩45,570 | +0.65% | 1509.5만 |
|---|
| 2026.03.24 | ₩45,087 | ₩45,905 | ₩45,073 | ₩45,503 | +0.92% | 1324.7만 |
|---|
| 2026.03.23 | ₩44,001 | ₩45,355 | ₩43,504 | ₩45,207 | +2.74% | 2231.5만 |
|---|
| 2026.03.20 | ₩44,912 | ₩45,234 | ₩44,027 | ₩44,041 | -1.94% | 2637.2만 |
|---|
| 2026.03.19 | ₩43,974 | ₩45,221 | ₩43,585 | ₩44,845 | +1.98% | 1436.4만 |
|---|
| 2026.03.18 | ₩44,577 | ₩44,617 | ₩43,732 | ₩43,732 | -1.90% | 1385.9만 |
|---|
| 2026.03.17 | ₩44,953 | ₩45,435 | ₩44,564 | ₩44,617 | -0.75% | 1172.3만 |
|---|
| 2026.03.16 | ₩44,792 | ₩44,859 | ₩44,336 | ₩44,671 | -0.27% | 1093.1만 |
|---|
| 2026.03.13 | ₩44,993 | ₩45,006 | ₩44,577 | ₩44,778 | -0.48% | 1051.2만 |
|---|
| 2026.03.12 | ₩44,765 | ₩45,476 | ₩44,296 | ₩44,738 | -0.06% | 1418.1만 |
|---|
| 2026.03.11 | ₩44,027 | ₩44,658 | ₩43,813 | ₩44,363 | +0.76% | 1254.7만 |
|---|
| 2026.03.10 | ₩44,524 | ₩44,778 | ₩44,161 | ₩44,202 | -0.72% | 1310.9만 |
|---|
| 2026.03.09 | ₩45,140 | ₩45,140 | ₩44,456 | ₩44,658 | -1.07% | 1255.3만 |
|---|
| 2026.03.06 | ₩44,993 | ₩45,154 | ₩44,577 | ₩45,033 | +0.09% | 1294.2만 |
|---|
| 2026.03.05 | ₩45,449 | ₩45,704 | ₩44,631 | ₩44,778 | -1.48% | 1691.3만 |
|---|
| 2026.03.04 | ₩45,248 | ₩45,610 | ₩44,886 | ₩45,489 | +0.53% | 1134.6만 |
|---|
| 2026.03.03 | ₩45,596 | ₩45,918 | ₩44,926 | ₩45,543 | -0.12% | 1567.6만 |
|---|
| 2026.03.02 | ₩45,261 | ₩45,771 | ₩44,349 | ₩45,449 | +0.41% | 1554만 |
|---|
| 2026.02.27 | ₩44,430 | ₩44,725 | ₩44,188 | ₩44,617 | +0.42% | 1632.2만 |
|---|
| 2026.02.26 | ₩43,853 | ₩44,577 | ₩43,679 | ₩44,336 | +1.10% | 1241.2만 |
|---|
| 2026.02.25 | ₩43,813 | ₩43,987 | ₩43,196 | ₩43,947 | +0.31% | 997.2만 |
|---|
| 2026.02.24 | ₩43,759 | ₩43,880 | ₩43,102 | ₩43,840 | +0.18% | 1197.1만 |
|---|
| 2026.02.23 | ₩43,907 | ₩44,577 | ₩43,759 | ₩43,853 | -0.12% | 1004.1만 |
|---|
| 2026.02.20 | ₩43,719 | ₩43,947 | ₩43,142 | ₩43,893 | +0.40% | 1581.6만 |
|---|
| 2026.02.19 | ₩43,585 | ₩43,947 | ₩43,424 | ₩43,638 | +0.12% | 1443.7만 |
|---|
| 2026.02.18 | ₩43,585 | ₩43,665 | ₩43,102 | ₩43,303 | -0.65% | 1195.3만 |
|---|
| 2026.02.17 | ₩43,357 | ₩43,692 | ₩42,659 | ₩43,089 | -0.62% | 1221.4만 |
|---|
| 2026.02.13 | ₩42,525 | ₩43,370 | ₩42,472 | ₩43,343 | +1.92% | 1402.7만 |
|---|
| 2026.02.12 | ₩42,257 | ₩42,901 | ₩42,136 | ₩42,499 | +0.57% | 1537.8만 |
|---|
| 2026.02.11 | ₩42,217 | ₩42,472 | ₩41,855 | ₩42,177 | -0.10% | 1339.1만 |
|---|
| 2026.02.10 | ₩41,868 | ₩42,297 | ₩41,439 | ₩41,587 | -0.67% | 1232.2만 |
|---|
| 2026.02.09 | ₩40,876 | ₩41,734 | ₩40,849 | ₩41,560 | +1.67% | 1171.3만 |
|---|
| 2026.02.06 | ₩40,782 | ₩41,023 | ₩40,554 | ₩40,903 | +0.30% | 1176.6만 |
|---|
| 2026.02.05 | ₩40,178 | ₩40,755 | ₩39,830 | ₩40,675 | +1.23% | 1152.3만 |
|---|
| 2026.02.04 | ₩40,769 | ₩40,983 | ₩39,615 | ₩40,313 | -1.12% | 1876.4만 |
|---|
| 2026.02.03 | ₩39,870 | ₩40,755 | ₩39,776 | ₩40,661 | +1.98% | 1713.9만 |
|---|
| 2026.02.02 | ₩40,071 | ₩40,098 | ₩39,495 | ₩39,709 | -0.90% | 1578.6만 |
|---|
| 2026.01.30 | ₩40,715 | ₩40,970 | ₩40,098 | ₩40,889 | +0.43% | 1892.7만 |
|---|
| 2026.01.29 | ₩40,903 | ₩40,997 | ₩40,246 | ₩40,554 | -0.85% | 1886.5만 |
|---|
| 2026.01.28 | ₩39,883 | ₩40,648 | ₩39,655 | ₩40,326 | +1.11% | 1746.7만 |
|---|
| 2026.01.27 | ₩39,199 | ₩39,709 | ₩39,106 | ₩39,682 | +1.23% | 1493.9만 |
|---|
| 2026.01.26 | ₩39,964 | ₩40,018 | ₩38,878 | ₩39,347 | -1.54% | 1578.2만 |
|---|
| 2026.01.23 | ₩40,205 | ₩40,232 | ₩39,535 | ₩39,655 | -1.37% | 1724.9만 |
|---|
| 2026.01.22 | ₩39,065 | ₩40,473 | ₩38,797 | ₩39,816 | +1.92% | 2921.1만 |
|---|
| 2026.01.21 | ₩37,993 | ₩38,435 | ₩37,872 | ₩38,328 | +0.88% | 1754.8만 |
|---|
| 2026.01.20 | ₩37,738 | ₩38,006 | ₩37,201 | ₩37,496 | -0.64% | 1709만 |
|---|
| 2026.01.16 | ₩36,933 | ₩37,523 | ₩36,732 | ₩37,496 | +1.53% | 1429만 |
|---|
| 2026.01.15 | ₩36,866 | ₩37,174 | ₩36,638 | ₩36,759 | -0.29% | 1180.2만 |
|---|
| 2026.01.14 | ₩36,625 | ₩37,282 | ₩36,625 | ₩36,920 | +0.81% | 1363.5만 |
|---|
| 2026.01.13 | ₩36,356 | ₩36,893 | ₩36,303 | ₩36,718 | +1.00% | 1144.1만 |
|---|
| 2026.01.12 | ₩36,397 | ₩36,544 | ₩35,807 | ₩36,102 | -0.81% | 1356.3만 |
|---|
| 2026.01.09 | ₩36,745 | ₩36,866 | ₩36,115 | ₩36,370 | -1.02% | 1338.3만 |
|---|
| 2026.01.08 | ₩36,209 | ₩36,839 | ₩36,209 | ₩36,571 | +1.00% | 1265.5만 |
|---|
| 2026.01.07 | ₩36,061 | ₩36,437 | ₩35,981 | ₩36,209 | +0.41% | 1112.4만 |
|---|
| 2026.01.06 | ₩37,550 | ₩37,550 | ₩35,659 | ₩35,967 | -4.21% | 1969.2만 |
|---|
| 2026.01.05 | ₩37,496 | ₩37,496 | ₩36,383 | ₩37,416 | -0.21% | 1777.9만 |
|---|
| 2026.01.02 | ₩36,866 | ₩37,416 | ₩36,464 | ₩37,161 | +0.80% | 1025.7만 |
|---|
| 2025.12.31 | ₩36,933 | ₩36,987 | ₩36,692 | ₩36,866 | -0.18% | 943.4만 |
|---|
| 2025.12.30 | ₩36,866 | ₩37,081 | ₩36,772 | ₩36,987 | +0.33% | 807.4만 |
|---|
| 2025.12.29 | ₩36,611 | ₩36,906 | ₩36,504 | ₩36,718 | +0.29% | 796.9만 |
|---|
| 2025.12.26 | ₩36,544 | ₩36,665 | ₩36,316 | ₩36,464 | -0.22% | 509.4만 |
|---|
| 2025.12.24 | ₩36,571 | ₩36,692 | ₩36,450 | ₩36,464 | -0.29% | 390.5만 |
|---|
| 2025.12.23 | ₩35,994 | ₩36,598 | ₩35,994 | ₩36,584 | +1.64% | 851.8만 |
|---|
| 2025.12.22 | ₩35,672 | ₩36,128 | ₩35,605 | ₩36,061 | +1.09% | 941.8만 |
|---|
| 2025.12.19 | ₩35,297 | ₩35,847 | ₩35,284 | ₩35,525 | +0.65% | 1797.6만 |
|---|
| 2025.12.18 | ₩35,820 | ₩36,021 | ₩35,297 | ₩35,324 | -1.39% | 1232.7만 |
|---|
| 2025.12.17 | ₩35,404 | ₩35,860 | ₩35,337 | ₩35,740 | +0.95% | 1223만 |
|---|
| 2025.12.16 | ₩35,753 | ₩35,753 | ₩35,190 | ₩35,310 | -1.24% | 1230만 |
|---|
| 2025.12.15 | ₩35,900 | ₩35,954 | ₩35,458 | ₩35,833 | -0.19% | 1207.4만 |
|---|
| 2025.12.12 | ₩36,155 | ₩36,330 | ₩35,646 | ₩35,847 | -0.85% | 1058만 |
|---|
| 2025.12.11 | ₩35,538 | ₩35,981 | ₩35,471 | ₩35,967 | +1.21% | 1103.4만 |
|---|
| 2025.12.10 | ₩36,665 | ₩36,678 | ₩35,579 | ₩35,659 | -2.74% | 1547.7만 |
|---|
| 2025.12.09 | ₩36,665 | ₩37,309 | ₩36,571 | ₩36,638 | -0.07% | 1365.2만 |
|---|
| 2025.12.08 | ₩37,174 | ₩37,174 | ₩36,544 | ₩36,598 | -1.55% | 1251.8만 |
|---|
| 2025.12.05 | ₩37,376 | ₩37,550 | ₩37,134 | ₩37,242 | -0.36% | 1429.1만 |
|---|
| 2025.12.04 | ₩36,383 | ₩37,362 | ₩36,289 | ₩37,335 | +2.62% | 1190.7만 |
|---|
| 2025.12.03 | ₩36,182 | ₩36,705 | ₩36,061 | ₩36,437 | +0.70% | 1076.8만 |
|---|
| 2025.12.02 | ₩36,638 | ₩36,638 | ₩35,914 | ₩36,008 | -1.72% | 1119.8만 |
|---|
| 2025.12.01 | ₩36,491 | ₩36,799 | ₩36,437 | ₩36,598 | +0.29% | 1303.7만 |
|---|
| 2025.11.28 | ₩36,155 | ₩36,692 | ₩36,021 | ₩36,638 | +1.34% | 581.6만 |
|---|
| 2025.11.26 | ₩35,740 | ₩36,316 | ₩35,646 | ₩36,142 | +1.13% | 1098만 |
|---|
| 2025.11.25 | ₩35,793 | ₩35,927 | ₩35,297 | ₩35,565 | -0.64% | 1537.8만 |
|---|
| 2025.11.24 | ₩36,236 | ₩36,249 | ₩35,619 | ₩35,967 | -0.74% | 2346.5만 |
|---|
| 2025.11.21 | ₩35,941 | ₩36,303 | ₩35,592 | ₩36,182 | +0.67% | 1488.7만 |
|---|
| 2025.11.20 | ₩36,182 | ₩36,705 | ₩35,807 | ₩35,833 | -0.96% | 1902.5만 |
|---|
| 2025.11.19 | ₩35,807 | ₩36,075 | ₩35,337 | ₩35,967 | +0.45% | 1559.5만 |
|---|
| 2025.11.18 | ₩36,303 | ₩36,638 | ₩36,102 | ₩36,330 | +0.07% | 1621만 |
|---|
| 2025.11.17 | ₩36,786 | ₩36,946 | ₩36,370 | ₩36,397 | -1.06% | 1417.6만 |
|---|
| 2025.11.14 | ₩36,008 | ₩36,866 | ₩35,780 | ₩36,772 | +2.12% | 1751.1만 |
|---|
| 2025.11.13 | ₩36,316 | ₩36,477 | ₩35,967 | ₩36,061 | -0.70% | 1528.9만 |
|---|
| 2025.11.12 | ₩36,169 | ₩36,665 | ₩36,088 | ₩36,222 | +0.15% | 1055.8만 |
|---|
| 2025.11.11 | ₩36,397 | ₩36,477 | ₩35,927 | ₩36,128 | -0.74% | 1234.8만 |
|---|
| 2025.11.10 | ₩35,605 | ₩36,383 | ₩35,391 | ₩36,289 | +1.92% | 1287.8만 |
|---|
| 2025.11.07 | ₩35,029 | ₩35,686 | ₩34,921 | ₩35,605 | +1.65% | 1160.2만 |
|---|
| 2025.11.06 | ₩34,868 | ₩35,351 | ₩34,761 | ₩35,029 | +0.46% | 1292.9만 |
|---|
| 2025.11.05 | ₩34,600 | ₩35,163 | ₩34,412 | ₩34,761 | +0.47% | 1889.2만 |
|---|
| 2025.11.04 | ₩34,814 | ₩34,975 | ₩34,533 | ₩34,653 | -0.46% | 1610.2만 |
|---|
| 2025.11.03 | ₩34,841 | ₩34,989 | ₩34,331 | ₩34,975 | +0.38% | 1560.1만 |
|---|
| 2025.10.31 | ₩35,002 | ₩35,243 | ₩34,814 | ₩35,123 | +0.34% | 1428.7만 |
|---|
| 2025.10.30 | ₩34,787 | ₩35,310 | ₩34,506 | ₩34,975 | +0.54% | 1522.8만 |
|---|
| 2025.10.29 | ₩35,082 | ₩35,404 | ₩34,680 | ₩34,734 | -0.99% | 1837.1만 |
|---|
| 2025.10.28 | ₩35,109 | ₩35,109 | ₩34,626 | ₩34,975 | -0.38% | 1697.9만 |
|---|
| 2025.10.27 | ₩34,734 | ₩35,123 | ₩34,613 | ₩35,069 | +0.97% | 1655만 |
|---|
| 2025.10.24 | ₩35,512 | ₩35,512 | ₩34,546 | ₩34,680 | -2.34% | 1925만 |
|---|
| 2025.10.23 | ₩37,550 | ₩37,724 | ₩35,190 | ₩35,203 | -6.25% | 2959.4만 |
|---|
| 2025.10.22 | ₩36,960 | ₩37,107 | ₩36,383 | ₩36,960 | 0.00% | 1332.3만 |
|---|
| 2025.10.21 | ₩37,040 | ₩37,054 | ₩36,692 | ₩36,879 | -0.43% | 1144만 |
|---|
| 2025.10.20 | ₩37,081 | ₩37,376 | ₩36,678 | ₩36,906 | -0.47% | 1974.6만 |
|---|
| 2025.10.17 | ₩36,343 | ₩36,745 | ₩36,236 | ₩36,718 | +1.03% | 1397만 |
|---|
| 2025.10.16 | ₩37,040 | ₩37,201 | ₩36,209 | ₩36,491 | -1.48% | 1316.6만 |
|---|
| 2025.10.15 | ₩36,839 | ₩37,322 | ₩36,665 | ₩37,027 | +0.51% | 964.2만 |
|---|
| 2025.10.14 | ₩36,330 | ₩36,718 | ₩36,209 | ₩36,625 | +0.81% | 997.5만 |
|---|
| 2025.10.13 | ₩36,343 | ₩36,705 | ₩36,222 | ₩36,665 | +0.89% | 1176.2만 |
|---|
| 2025.10.10 | ₩36,879 | ₩37,282 | ₩36,330 | ₩36,343 | -1.45% | 1383.5만 |
|---|