시장 데이터를 불러오는 중
전체 종목
Kemper Corporation 과거 주가
Kemper Corporation · KMPR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kemper Corporation · KMPR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,926 | ₩36,926 | ₩36,148 | ₩36,148 | -2.11% | 54.7만 |
| 2026.10.08 | ₩35,370 | ₩36,885 | ₩35,182 | ₩36,845 | +4.17% | 105만 |
| 2026.10.07 | ₩34,941 | ₩35,611 | ₩34,739 | ₩35,209 | +0.77% | 81.3만 |
| 2026.10.06 | ₩34,538 | ₩35,155 | ₩34,511 | ₩34,967 | +1.24% | 58.9만 |
| 2026.10.05 | ₩34,485 | ₩35,088 | ₩33,854 | ₩34,619 | +0.39% | 83.6만 |
| 2026.10.02 | ₩34,914 | ₩35,021 | ₩34,270 | ₩34,431 | -1.38% | 86.5만 |
| 2026.10.01 | ₩33,572 | ₩34,900 | ₩33,532 | ₩34,793 | +3.64% | 98.9만 |
| 2026.09.30 | ₩33,975 | ₩34,578 | ₩33,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,532 |
| -1.30% |
| 108.2만 |
| 2026.09.29 | ₩33,452 | ₩34,739 | ₩33,318 | ₩34,418 | +2.89% | 117.6만 |
|---|
| 2026.09.28 | ₩34,109 | ₩34,418 | ₩33,452 | ₩33,975 | -0.39% | 72.7만 |
|---|
| 2026.09.25 | ₩33,935 | ₩34,270 | ₩33,680 | ₩33,961 | +0.08% | 79.4만 |
|---|
| 2026.09.24 | ₩34,847 | ₩35,249 | ₩33,733 | ₩33,801 | -3.00% | 82.8만 |
|---|
| 2026.09.23 | ₩34,900 | ₩35,182 | ₩34,377 | ₩34,672 | -0.65% | 69.4만 |
|---|
| 2026.09.22 | ₩36,081 | ₩36,255 | ₩34,726 | ₩35,142 | -2.60% | 117만 |
|---|
| 2026.09.21 | ₩35,799 | ₩36,631 | ₩35,048 | ₩35,611 | -0.52% | 72.2만 |
|---|
| 2026.09.18 | ₩35,638 | ₩36,148 | ₩35,222 | ₩35,517 | -0.34% | 149만 |
|---|
| 2026.09.17 | ₩36,966 | ₩36,966 | ₩35,880 | ₩36,067 | -2.43% | 102.8만 |
|---|
| 2026.09.16 | ₩37,234 | ₩37,583 | ₩36,161 | ₩36,751 | -1.30% | 78.2만 |
|---|
| 2026.09.15 | ₩37,046 | ₩37,717 | ₩36,899 | ₩37,315 | +0.72% | 69.5만 |
|---|
| 2026.09.14 | ₩37,543 | ₩38,200 | ₩37,020 | ₩37,422 | -0.32% | 71.9만 |
|---|
| 2026.09.11 | ₩36,859 | ₩37,020 | ₩35,880 | ₩36,550 | -0.84% | 96.6만 |
|---|
| 2026.09.10 | ₩36,966 | ₩37,248 | ₩35,799 | ₩36,242 | -1.96% | 77.7만 |
|---|
| 2026.09.09 | ₩36,295 | ₩36,604 | ₩34,511 | ₩36,523 | +0.63% | 99.3만 |
|---|
| 2026.09.08 | ₩37,020 | ₩37,020 | ₩35,638 | ₩35,772 | -3.37% | 80.7만 |
|---|
| 2026.09.04 | ₩37,932 | ₩38,227 | ₩37,261 | ₩37,610 | -0.85% | 59만 |
|---|
| 2026.09.03 | ₩38,428 | ₩39,032 | ₩38,160 | ₩38,482 | +0.14% | 73.9만 |
|---|
| 2026.09.02 | ₩37,502 | ₩38,468 | ₩37,140 | ₩37,811 | +0.82% | 66.7만 |
|---|
| 2026.09.01 | ₩37,985 | ₩38,455 | ₩36,926 | ₩37,100 | -2.33% | 92.6만 |
|---|
| 2026.08.31 | ₩37,274 | ₩38,280 | ₩37,274 | ₩37,798 | +1.40% | 190.1만 |
|---|
| 2026.08.28 | ₩37,127 | ₩37,918 | ₩36,926 | ₩37,462 | +0.90% | 88만 |
|---|
| 2026.08.27 | ₩37,422 | ₩37,784 | ₩36,604 | ₩37,087 | -0.90% | 79.1만 |
|---|
| 2026.08.26 | ₩37,046 | ₩38,415 | ₩36,818 | ₩38,106 | +2.86% | 96.3만 |
|---|
| 2026.08.25 | ₩36,899 | ₩37,355 | ₩36,362 | ₩37,261 | +0.98% | 83만 |
|---|
| 2026.08.24 | ₩36,537 | ₩37,516 | ₩36,470 | ₩37,100 | +1.54% | 80.2만 |
|---|
| 2026.08.21 | ₩36,161 | ₩36,523 | ₩35,732 | ₩36,255 | +0.26% | 65.6만 |
|---|
| 2026.08.20 | ₩35,933 | ₩37,261 | ₩35,249 | ₩36,564 | +1.75% | 112.4만 |
|---|
| 2026.08.19 | ₩35,437 | ₩36,389 | ₩35,383 | ₩35,839 | +1.14% | 80.7만 |
|---|
| 2026.08.18 | ₩35,719 | ₩35,893 | ₩35,021 | ₩35,155 | -1.58% | 84만 |
|---|
| 2026.08.17 | ₩36,470 | ₩36,725 | ₩34,404 | ₩35,155 | -3.60% | 83.6만 |
|---|
| 2026.08.14 | ₩36,376 | ₩37,060 | ₩35,678 | ₩36,778 | +1.11% | 75.3만 |
|---|
| 2026.08.13 | ₩36,040 | ₩36,295 | ₩35,249 | ₩36,094 | +0.15% | 81.5만 |
|---|
| 2026.08.12 | ₩35,880 | ₩36,483 | ₩35,477 | ₩35,558 | -0.90% | 94.4만 |
|---|
| 2026.08.11 | ₩35,075 | ₩35,786 | ₩34,605 | ₩35,115 | +0.11% | 81.4만 |
|---|
| 2026.08.10 | ₩37,543 | ₩37,757 | ₩34,699 | ₩35,397 | -5.72% | 125.9만 |
|---|
| 2026.08.07 | ₩39,394 | ₩40,078 | ₩38,213 | ₩38,240 | -2.93% | 74.9만 |
|---|
| 2026.08.06 | ₩39,474 | ₩40,131 | ₩38,146 | ₩40,011 | +1.36% | 135.4만 |
|---|
| 2026.08.05 | ₩39,434 | ₩39,689 | ₩38,857 | ₩39,260 | -0.44% | 70.8만 |
|---|
| 2026.08.04 | ₩38,736 | ₩39,555 | ₩38,388 | ₩39,447 | +1.84% | 65.5만 |
|---|
| 2026.08.03 | ₩38,777 | ₩39,863 | ₩38,549 | ₩39,273 | +1.28% | 107만 |
|---|
| 2026.07.31 | ₩38,455 | ₩39,058 | ₩37,623 | ₩38,066 | -1.01% | 69.7만 |
|---|
| 2026.07.30 | ₩40,681 | ₩40,829 | ₩38,455 | ₩39,045 | -4.02% | 81.2만 |
|---|
| 2026.07.29 | ₩40,856 | ₩41,540 | ₩40,641 | ₩41,312 | +1.12% | 80.1만 |
|---|
| 2026.07.28 | ₩40,131 | ₩41,848 | ₩39,716 | ₩41,473 | +3.34% | 90만 |
|---|
| 2026.07.27 | ₩39,152 | ₩40,091 | ₩38,683 | ₩39,514 | +0.92% | 64.9만 |
|---|
| 2026.07.24 | ₩37,207 | ₩38,978 | ₩36,711 | ₩38,643 | +3.86% | 89.5만 |
|---|
| 2026.07.23 | ₩36,617 | ₩37,315 | ₩36,121 | ₩37,073 | +1.25% | 63.4만 |
|---|
| 2026.07.22 | ₩37,757 | ₩37,865 | ₩36,268 | ₩36,832 | -2.45% | 93.5만 |
|---|
| 2026.07.21 | ₩37,140 | ₩38,361 | ₩36,711 | ₩37,717 | +1.55% | 103.9만 |
|---|
| 2026.07.20 | ₩37,060 | ₩38,374 | ₩36,845 | ₩38,052 | +2.68% | 75.9만 |
|---|
| 2026.07.17 | ₩37,798 | ₩39,192 | ₩37,328 | ₩37,583 | -0.57% | 66.7만 |
|---|
| 2026.07.16 | ₩36,818 | ₩37,918 | ₩36,818 | ₩37,824 | +2.73% | 87.2만 |
|---|
| 2026.07.15 | ₩38,079 | ₩38,361 | ₩36,188 | ₩36,443 | -4.30% | 67.6만 |
|---|
| 2026.07.14 | ₩39,514 | ₩40,051 | ₩38,361 | ₩38,415 | -2.78% | 85.3만 |
|---|
| 2026.07.13 | ₩39,984 | ₩40,668 | ₩39,474 | ₩40,118 | +0.34% | 93.2만 |
|---|
| 2026.07.10 | ₩39,488 | ₩39,769 | ₩38,978 | ₩39,474 | -0.03% | 67.4만 |
|---|
| 2026.07.09 | ₩39,072 | ₩40,145 | ₩38,817 | ₩38,978 | -0.24% | 94.1만 |
|---|
| 2026.07.08 | ₩39,528 | ₩39,809 | ₩38,911 | ₩39,139 | -0.98% | 85.9만 |
|---|
| 2026.07.07 | ₩39,461 | ₩40,373 | ₩38,897 | ₩39,568 | +0.27% | 90.1만 |
|---|
| 2026.07.06 | ₩38,093 | ₩38,991 | ₩37,596 | ₩38,629 | +1.41% | 118.3만 |
|---|
| 2026.07.02 | ₩38,267 | ₩38,871 | ₩37,650 | ₩38,669 | +1.05% | 115.6만 |
|---|
| 2026.07.01 | ₩36,644 | ₩37,945 | ₩36,510 | ₩37,905 | +3.44% | 97.3만 |
|---|
| 2026.06.30 | ₩36,738 | ₩37,234 | ₩35,920 | ₩36,161 | -1.57% | 119.7만 |
|---|
| 2026.06.29 | ₩36,201 | ₩37,368 | ₩35,786 | ₩36,631 | +1.19% | 135.8만 |
|---|
| 2026.06.26 | ₩34,377 | ₩36,027 | ₩34,377 | ₩35,960 | +4.60% | 853.1만 |
|---|
| 2026.06.25 | ₩34,860 | ₩35,303 | ₩34,002 | ₩34,069 | -2.27% | 99.4만 |
|---|
| 2026.06.24 | ₩35,330 | ₩35,464 | ₩34,565 | ₩34,981 | -0.99% | 104.4만 |
|---|
| 2026.06.23 | ₩34,042 | ₩35,517 | ₩33,707 | ₩35,169 | +3.31% | 108.4만 |
|---|
| 2026.06.22 | ₩33,532 | ₩34,324 | ₩33,532 | ₩33,626 | +0.28% | 76.7만 |
|---|
| 2026.06.18 | ₩34,324 | ₩34,324 | ₩32,915 | ₩33,572 | -2.19% | 172.4만 |
|---|
| 2026.06.17 | ₩34,538 | ₩35,410 | ₩33,318 | ₩33,707 | -2.41% | 108.6만 |
|---|
| 2026.06.16 | ₩34,565 | ₩35,598 | ₩34,444 | ₩34,780 | +0.62% | 89.8만 |
|---|
| 2026.06.15 | ₩33,814 | ₩34,297 | ₩33,412 | ₩34,283 | +1.39% | 153.3만 |
|---|
| 2026.06.12 | ₩33,237 | ₩33,841 | ₩32,875 | ₩33,559 | +0.97% | 90.2만 |
|---|
| 2026.06.11 | ₩33,224 | ₩33,398 | ₩31,990 | ₩33,237 | +0.04% | 96.2만 |
|---|
| 2026.06.10 | ₩33,049 | ₩33,988 | ₩32,848 | ₩33,157 | +0.32% | 97.2만 |
|---|
| 2026.06.09 | ₩32,714 | ₩33,640 | ₩32,513 | ₩32,660 | -0.16% | 113.4만 |
|---|
| 2026.06.08 | ₩32,741 | ₩33,237 | ₩32,567 | ₩32,687 | -0.16% | 117.2만 |
|---|
| 2026.06.05 | ₩32,379 | ₩33,344 | ₩32,271 | ₩33,197 | +2.53% | 114.5만 |
|---|
| 2026.06.04 | ₩31,507 | ₩32,727 | ₩31,319 | ₩31,869 | +1.15% | 148.4만 |
|---|
| 2026.06.03 | ₩32,204 | ₩32,432 | ₩30,434 | ₩30,716 | -4.62% | 137.9만 |
|---|
| 2026.06.02 | ₩33,425 | ₩33,572 | ₩32,365 | ₩32,526 | -2.69% | 133.8만 |
|---|
| 2026.06.01 | ₩33,197 | ₩34,230 | ₩32,862 | ₩33,599 | +1.21% | 139.8만 |
|---|
| 2026.05.29 | ₩34,203 | ₩34,860 | ₩32,727 | ₩33,090 | -3.25% | 176.9만 |
|---|
| 2026.05.28 | ₩34,900 | ₩35,128 | ₩33,868 | ₩34,122 | -2.23% | 116.6만 |
|---|
| 2026.05.27 | ₩36,483 | ₩37,744 | ₩35,061 | ₩35,075 | -3.86% | 137.4만 |
|---|
| 2026.05.26 | ₩39,662 | ₩39,903 | ₩37,127 | ₩37,140 | -6.36% | 110.2만 |
|---|
| 2026.05.22 | ₩39,769 | ₩40,252 | ₩39,367 | ₩39,850 | +0.20% | 65.4만 |
|---|
| 2026.05.21 | ₩39,273 | ₩40,158 | ₩38,468 | ₩39,783 | +1.30% | 92만 |
|---|
| 2026.05.20 | ₩39,219 | ₩39,635 | ₩38,415 | ₩39,568 | +0.89% | 84.6만 |
|---|
| 2026.05.19 | ₩40,319 | ₩40,614 | ₩39,018 | ₩39,125 | -2.96% | 111.5만 |
|---|
| 2026.05.18 | ₩39,783 | ₩40,950 | ₩39,729 | ₩40,467 | +1.72% | 108만 |
|---|
| 2026.05.15 | ₩40,829 | ₩41,298 | ₩39,595 | ₩39,823 | -2.46% | 98.7만 |
|---|
| 2026.05.14 | ₩40,480 | ₩41,862 | ₩40,292 | ₩40,440 | -0.10% | 115.6만 |
|---|
| 2026.05.13 | ₩41,701 | ₩41,728 | ₩39,917 | ₩39,970 | -4.15% | 134만 |
|---|
| 2026.05.12 | ₩41,701 | ₩42,023 | ₩41,043 | ₩41,339 | -0.87% | 117.1만 |
|---|
| 2026.05.11 | ₩40,681 | ₩41,634 | ₩40,051 | ₩41,325 | +1.58% | 126.1만 |
|---|
| 2026.05.08 | ₩39,742 | ₩41,111 | ₩39,380 | ₩40,628 | +2.23% | 115.8만 |
|---|
| 2026.05.07 | ₩37,207 | ₩41,500 | ₩37,207 | ₩39,434 | +5.98% | 168.8만 |
|---|
| 2026.05.06 | ₩44,410 | ₩45,564 | ₩43,874 | ₩43,954 | -1.03% | 149.5만 |
|---|
| 2026.05.05 | ₩45,094 | ₩45,966 | ₩43,994 | ₩44,102 | -2.20% | 97.8만 |
|---|
| 2026.05.04 | ₩45,644 | ₩46,462 | ₩44,947 | ₩45,000 | -1.41% | 77.9만 |
|---|
| 2026.05.01 | ₩44,424 | ₩46,315 | ₩44,424 | ₩45,805 | +3.11% | 95.7만 |
|---|
| 2026.04.30 | ₩44,316 | ₩45,376 | ₩43,914 | ₩45,188 | +1.97% | 61.3만 |
|---|
| 2026.04.29 | ₩44,947 | ₩45,443 | ₩44,558 | ₩44,625 | -0.72% | 49.4만 |
|---|
| 2026.04.28 | ₩45,134 | ₩45,510 | ₩44,571 | ₩45,094 | -0.09% | 62.6만 |
|---|
| 2026.04.27 | ₩43,900 | ₩44,826 | ₩43,874 | ₩44,450 | +1.25% | 48.5만 |
|---|
| 2026.04.24 | ₩43,699 | ₩44,263 | ₩43,055 | ₩44,021 | +0.74% | 88.9만 |
|---|
| 2026.04.23 | ₩43,324 | ₩44,222 | ₩43,082 | ₩43,766 | +1.02% | 41.5만 |
|---|
| 2026.04.22 | ₩44,061 | ₩44,061 | ₩42,827 | ₩43,619 | -1.00% | 62.1만 |
|---|
| 2026.04.21 | ₩45,067 | ₩45,456 | ₩44,088 | ₩44,155 | -2.02% | 90만 |
|---|
| 2026.04.20 | ₩44,356 | ₩45,215 | ₩44,115 | ₩45,000 | +1.45% | 89만 |
|---|
| 2026.04.17 | ₩44,115 | ₩45,161 | ₩43,941 | ₩44,464 | +0.79% | 57.5만 |
|---|
| 2026.04.16 | ₩43,552 | ₩44,236 | ₩43,176 | ₩44,061 | +1.17% | 52.6만 |
|---|
| 2026.04.15 | ₩43,444 | ₩44,263 | ₩43,136 | ₩43,592 | +0.34% | 45.7만 |
|---|
| 2026.04.14 | ₩42,894 | ₩43,431 | ₩42,693 | ₩43,149 | +0.59% | 47.5만 |
|---|
| 2026.04.13 | ₩41,607 | ₩43,163 | ₩41,459 | ₩43,042 | +3.45% | 77.3만 |
|---|
| 2026.04.10 | ₩42,747 | ₩42,921 | ₩41,500 | ₩41,754 | -2.32% | 56.8만 |
|---|
| 2026.04.09 | ₩42,036 | ₩43,538 | ₩41,714 | ₩42,935 | +2.14% | 72만 |
|---|
| 2026.04.08 | ₩42,921 | ₩43,310 | ₩41,996 | ₩42,184 | -1.72% | 106.4만 |
|---|
| 2026.04.07 | ₩41,862 | ₩42,868 | ₩41,567 | ₩42,626 | +1.83% | 71.6만 |
|---|
| 2026.04.06 | ₩40,936 | ₩41,996 | ₩40,735 | ₩41,982 | +2.56% | 49.5만 |
|---|
| 2026.04.02 | ₩40,212 | ₩41,540 | ₩39,501 | ₩41,070 | +2.13% | 84.4만 |
|---|
| 2026.04.01 | ₩41,043 | ₩41,070 | ₩40,225 | ₩40,279 | -1.86% | 62.3만 |
|---|
| 2026.03.31 | ₩40,198 | ₩41,660 | ₩40,198 | ₩40,990 | +1.97% | 72.4만 |
|---|
| 2026.03.30 | ₩40,400 | ₩40,909 | ₩39,702 | ₩40,440 | +0.10% | 79.8만 |
|---|
| 2026.03.27 | ₩42,090 | ₩42,090 | ₩39,970 | ₩40,118 | -4.68% | 72.1만 |
|---|
| 2026.03.26 | ₩40,587 | ₩41,956 | ₩40,587 | ₩41,808 | +3.01% | 76.1만 |
|---|
| 2026.03.25 | ₩41,915 | ₩42,076 | ₩40,520 | ₩40,735 | -2.82% | 70.6만 |
|---|
| 2026.03.24 | ₩41,231 | ₩41,808 | ₩41,003 | ₩41,432 | +0.49% | 79.6만 |
|---|
| 2026.03.23 | ₩40,440 | ₩41,982 | ₩39,944 | ₩41,701 | +3.12% | 150.4만 |
|---|
| 2026.03.20 | ₩39,474 | ₩40,024 | ₩38,763 | ₩39,823 | +0.88% | 1097.1만 |
|---|
| 2026.03.19 | ₩39,796 | ₩40,091 | ₩38,911 | ₩39,474 | -0.81% | 61만 |
|---|
| 2026.03.18 | ₩40,024 | ₩40,426 | ₩39,649 | ₩39,769 | -0.64% | 75.8만 |
|---|
| 2026.03.17 | ₩40,480 | ₩41,312 | ₩40,386 | ₩40,507 | +0.07% | 60.3만 |
|---|
| 2026.03.16 | ₩40,172 | ₩40,561 | ₩39,769 | ₩39,903 | -0.67% | 61.9만 |
|---|
| 2026.03.13 | ₩39,568 | ₩39,890 | ₩39,166 | ₩39,863 | +0.75% | 63.4만 |
|---|
| 2026.03.12 | ₩38,468 | ₩39,353 | ₩38,106 | ₩39,085 | +1.60% | 101.8만 |
|---|
| 2026.03.11 | ₩40,078 | ₩40,252 | ₩38,415 | ₩39,058 | -2.54% | 81.1만 |
|---|
| 2026.03.10 | ₩40,923 | ₩41,137 | ₩39,501 | ₩39,581 | -3.28% | 103.6만 |
|---|
| 2026.03.09 | ₩42,640 | ₩42,814 | ₩40,051 | ₩40,909 | -4.06% | 99.3만 |
|---|
| 2026.03.06 | ₩43,418 | ₩43,418 | ₩41,634 | ₩42,626 | -1.82% | 72.8만 |
|---|
| 2026.03.05 | ₩43,042 | ₩43,766 | ₩42,921 | ₩43,672 | +1.46% | 56만 |
|---|
| 2026.03.04 | ₩42,720 | ₩43,511 | ₩41,929 | ₩43,297 | +1.35% | 58.9만 |
|---|
| 2026.03.03 | ₩42,908 | ₩43,324 | ₩41,204 | ₩42,774 | -0.31% | 70.8만 |
|---|
| 2026.03.02 | ₩42,868 | ₩43,632 | ₩42,599 | ₩43,552 | +1.60% | 68.5만 |
|---|
| 2026.02.27 | ₩43,230 | ₩43,511 | ₩42,224 | ₩43,350 | +0.28% | 175.2만 |
|---|
| 2026.02.26 | ₩42,653 | ₩43,672 | ₩42,412 | ₩43,552 | +2.11% | 90.5만 |
|---|
| 2026.02.25 | ₩42,264 | ₩42,371 | ₩41,151 | ₩42,264 | 0.00% | 68.7만 |
|---|
| 2026.02.24 | ₩41,191 | ₩41,982 | ₩41,043 | ₩41,915 | +1.76% | 82.7만 |
|---|
| 2026.02.23 | ₩43,230 | ₩43,552 | ₩41,178 | ₩41,285 | -4.50% | 81.9만 |
|---|
| 2026.02.20 | ₩43,739 | ₩43,860 | ₩42,948 | ₩43,350 | -0.89% | 80.2만 |
|---|
| 2026.02.19 | ₩44,196 | ₩44,236 | ₩43,243 | ₩43,686 | -1.15% | 71.7만 |
|---|
| 2026.02.18 | ₩43,485 | ₩44,330 | ₩42,640 | ₩44,155 | +1.54% | 109.5만 |
|---|
| 2026.02.17 | ₩42,935 | ₩43,605 | ₩42,438 | ₩43,377 | +1.03% | 111.7만 |
|---|
| 2026.02.13 | ₩43,149 | ₩43,404 | ₩42,264 | ₩42,988 | -0.37% | 82.3만 |
|---|
| 2026.02.12 | ₩43,498 | ₩43,511 | ₩42,345 | ₩43,431 | -0.15% | 89.3만 |
|---|
| 2026.02.11 | ₩43,350 | ₩44,061 | ₩43,002 | ₩43,511 | +0.37% | 104.8만 |
|---|
| 2026.02.10 | ₩45,604 | ₩46,127 | ₩43,203 | ₩43,592 | -4.41% | 116.3만 |
|---|
| 2026.02.09 | ₩45,242 | ₩46,127 | ₩44,786 | ₩45,738 | +1.10% | 127.4만 |
|---|
| 2026.02.06 | ₩45,886 | ₩47,012 | ₩44,960 | ₩45,926 | +0.09% | 135.7만 |
|---|
| 2026.02.05 | ₩40,306 | ₩46,878 | ₩40,306 | ₩44,880 | +11.35% | 303.6만 |
|---|
| 2026.02.04 | ₩51,371 | ₩52,525 | ₩50,956 | ₩51,640 | +0.52% | 175.1만 |
|---|
| 2026.02.03 | ₩51,962 | ₩53,061 | ₩50,956 | ₩51,090 | -1.68% | 79.3만 |
|---|
| 2026.02.02 | ₩52,646 | ₩53,209 | ₩52,149 | ₩52,283 | -0.69% | 71.2만 |
|---|
| 2026.01.30 | ₩52,646 | ₩53,182 | ₩51,962 | ₩52,860 | +0.41% | 80.6만 |
|---|
| 2026.01.29 | ₩51,881 | ₩52,672 | ₩51,586 | ₩52,485 | +1.16% | 110.6만 |
|---|
| 2026.01.28 | ₩51,465 | ₩52,029 | ₩51,237 | ₩51,479 | +0.03% | 91.6만 |
|---|
| 2026.01.27 | ₩51,613 | ₩51,921 | ₩51,090 | ₩51,532 | -0.16% | 65.5만 |
|---|
| 2026.01.26 | ₩52,190 | ₩52,512 | ₩51,438 | ₩51,640 | -1.05% | 74만 |
|---|
| 2026.01.23 | ₩51,975 | ₩52,364 | ₩51,506 | ₩51,908 | -0.13% | 67.3만 |
|---|
| 2026.01.22 | ₩51,881 | ₩52,136 | ₩51,465 | ₩52,042 | +0.31% | 73.5만 |
|---|
| 2026.01.21 | ₩52,002 | ₩52,337 | ₩51,371 | ₩52,002 | 0.00% | 70.2만 |
|---|
| 2026.01.20 | ₩51,130 | ₩51,787 | ₩51,049 | ₩51,653 | +1.02% | 81.5만 |
|---|
| 2026.01.16 | ₩51,827 | ₩52,015 | ₩51,090 | ₩51,626 | -0.39% | 64.9만 |
|---|
| 2026.01.15 | ₩51,693 | ₩52,619 | ₩51,532 | ₩51,787 | +0.18% | 86.3만 |
|---|
| 2026.01.14 | ₩51,412 | ₩52,243 | ₩51,412 | ₩51,868 | +0.89% | 48.4만 |
|---|
| 2026.01.13 | ₩53,182 | ₩53,893 | ₩51,076 | ₩51,358 | -3.43% | 56.9만 |
|---|
| 2026.01.12 | ₩53,035 | ₩53,960 | ₩52,619 | ₩53,209 | +0.33% | 49.4만 |
|---|
| 2026.01.09 | ₩53,330 | ₩53,813 | ₩53,088 | ₩53,330 | 0.00% | 53.7만 |
|---|
| 2026.01.08 | ₩53,276 | ₩54,269 | ₩53,209 | ₩53,236 | -0.08% | 60.6만 |
|---|
| 2026.01.07 | ₩53,839 | ₩54,094 | ₩52,914 | ₩53,464 | -0.70% | 74.1만 |
|---|
| 2026.01.06 | ₩52,941 | ₩53,893 | ₩52,793 | ₩53,705 | +1.44% | 94만 |
|---|
| 2026.01.05 | ₩52,552 | ₩54,389 | ₩52,364 | ₩53,330 | +1.48% | 115.6만 |
|---|
| 2026.01.02 | ₩54,282 | ₩54,282 | ₩52,981 | ₩53,021 | -2.32% | 65.9만 |
|---|
| 2025.12.31 | ₩54,671 | ₩54,711 | ₩54,215 | ₩54,376 | -0.54% | 57.4만 |
|---|
| 2025.12.30 | ₩54,832 | ₩55,194 | ₩54,362 | ₩54,725 | -0.20% | 97.1만 |
|---|
| 2025.12.29 | ₩54,926 | ₩55,167 | ₩54,188 | ₩54,912 | -0.02% | 59만 |
|---|
| 2025.12.26 | ₩54,631 | ₩55,422 | ₩54,497 | ₩54,886 | +0.47% | 39.4만 |
|---|
| 2025.12.24 | ₩54,430 | ₩55,422 | ₩54,430 | ₩54,966 | +0.99% | 31.9만 |
|---|
| 2025.12.23 | ₩55,838 | ₩55,838 | ₩54,443 | ₩54,497 | -2.40% | 59.2만 |
|---|
| 2025.12.22 | ₩54,416 | ₩55,033 | ₩54,148 | ₩54,832 | +0.76% | 84.7만 |
|---|
| 2025.12.19 | ₩54,108 | ₩54,751 | ₩53,947 | ₩54,711 | +1.12% | 254.6만 |
|---|
| 2025.12.18 | ₩54,108 | ₩54,845 | ₩53,893 | ₩54,282 | +0.32% | 92.1만 |
|---|
| 2025.12.17 | ₩54,537 | ₩55,985 | ₩54,349 | ₩55,181 | +1.18% | 68만 |
|---|
| 2025.12.16 | ₩55,261 | ₩55,342 | ₩54,269 | ₩54,832 | -0.78% | 69.2만 |
|---|
| 2025.12.15 | ₩55,395 | ₩55,677 | ₩54,282 | ₩55,221 | -0.31% | 79.4만 |
|---|
| 2025.12.12 | ₩55,288 | ₩55,556 | ₩54,979 | ₩55,342 | +0.10% | 75.2만 |
|---|
| 2025.12.11 | ₩54,550 | ₩55,771 | ₩54,389 | ₩54,792 | +0.44% | 77만 |
|---|
| 2025.12.10 | ₩53,450 | ₩54,282 | ₩53,303 | ₩54,094 | +1.20% | 71.7만 |
|---|
| 2025.12.09 | ₩52,619 | ₩53,839 | ₩52,364 | ₩53,450 | +1.58% | 66.2만 |
|---|
| 2025.12.08 | ₩52,525 | ₩52,887 | ₩51,653 | ₩52,243 | -0.54% | 65.6만 |
|---|
| 2025.12.05 | ₩52,592 | ₩53,048 | ₩52,310 | ₩52,927 | +0.64% | 59.1만 |
|---|
| 2025.12.04 | ₩52,619 | ₩53,249 | ₩52,565 | ₩52,766 | +0.28% | 54.6만 |
|---|
| 2025.12.03 | ₩54,014 | ₩54,725 | ₩52,485 | ₩52,619 | -2.58% | 85.6만 |
|---|
| 2025.12.02 | ₩54,604 | ₩54,698 | ₩53,652 | ₩54,081 | -0.96% | 76.1만 |
|---|
| 2025.12.01 | ₩54,564 | ₩55,462 | ₩54,416 | ₩54,550 | -0.02% | 77.7만 |
|---|
| 2025.11.28 | ₩55,167 | ₩55,757 | ₩54,577 | ₩54,617 | -1.00% | 42만 |
|---|
| 2025.11.26 | ₩54,000 | ₩55,704 | ₩54,000 | ₩55,114 | +2.06% | 152.5만 |
|---|
| 2025.11.25 | ₩52,887 | ₩55,073 | ₩52,887 | ₩54,416 | +2.89% | 100.8만 |
|---|
| 2025.11.24 | ₩52,123 | ₩52,753 | ₩51,626 | ₩52,538 | +0.80% | 91.7만 |
|---|
| 2025.11.21 | ₩51,331 | ₩52,565 | ₩50,996 | ₩52,297 | +1.88% | 118.2만 |
|---|
| 2025.11.20 | ₩49,413 | ₩51,251 | ₩49,400 | ₩51,143 | +3.50% | 120.8만 |
|---|
| 2025.11.19 | ₩49,561 | ₩50,084 | ₩48,769 | ₩49,185 | -0.76% | 93.1만 |
|---|
| 2025.11.18 | ₩48,649 | ₩49,883 | ₩48,447 | ₩49,480 | +1.71% | 103.8만 |
|---|
| 2025.11.17 | ₩51,009 | ₩51,251 | ₩48,823 | ₩48,917 | -4.10% | 103.2만 |
|---|
| 2025.11.14 | ₩50,942 | ₩52,096 | ₩50,513 | ₩51,358 | +0.82% | 90.2만 |
|---|
| 2025.11.13 | ₩50,137 | ₩51,921 | ₩50,137 | ₩50,835 | +1.39% | 108.6만 |
|---|
| 2025.11.12 | ₩50,204 | ₩50,768 | ₩49,346 | ₩49,427 | -1.55% | 83.9만 |
|---|
| 2025.11.11 | ₩49,440 | ₩50,486 | ₩49,319 | ₩50,164 | +1.47% | 115.6만 |
|---|
| 2025.11.10 | ₩49,346 | ₩49,735 | ₩48,917 | ₩49,427 | +0.16% | 109.5만 |
|---|
| 2025.11.07 | ₩49,467 | ₩49,748 | ₩48,689 | ₩49,655 | +0.38% | 186.8만 |
|---|
| 2025.11.06 | ₩51,278 | ₩52,257 | ₩45,483 | ₩48,997 | -4.45% | 303.8만 |
|---|
| 2025.11.05 | ₩58,936 | ₩59,620 | ₩56,656 | ₩57,179 | -2.98% | 236.3만 |
|---|
| 2025.11.04 | ₩58,507 | ₩59,352 | ₩58,266 | ₩58,681 | +0.30% | 121.2만 |
|---|
| 2025.11.03 | ₩59,942 | ₩60,251 | ₩58,386 | ₩58,480 | -2.44% | 93.2만 |
|---|
| 2025.10.31 | ₩59,969 | ₩60,465 | ₩59,661 | ₩60,345 | +0.63% | 96.7만 |
|---|
| 2025.10.30 | ₩60,734 | ₩61,579 | ₩60,117 | ₩60,345 | -0.64% | 98.3만 |
|---|
| 2025.10.29 | ₩61,216 | ₩61,699 | ₩60,573 | ₩60,747 | -0.77% | 80.5만 |
|---|
| 2025.10.28 | ₩61,981 | ₩62,410 | ₩61,069 | ₩61,833 | -0.24% | 91.4만 |
|---|
| 2025.10.27 | ₩63,497 | ₩63,980 | ₩62,008 | ₩62,357 | -1.80% | 112.3만 |
|---|
| 2025.10.24 | ₩64,060 | ₩64,288 | ₩63,765 | ₩64,073 | +0.02% | 59만 |
|---|
| 2025.10.23 | ₩65,696 | ₩65,696 | ₩63,859 | ₩63,939 | -2.67% | 88.9만 |
|---|
| 2025.10.22 | ₩65,978 | ₩66,260 | ₩64,959 | ₩65,281 | -1.06% | 99.3만 |
|---|
| 2025.10.21 | ₩66,635 | ₩66,635 | ₩65,683 | ₩66,139 | -0.74% | 58.5만 |
|---|
| 2025.10.20 | ₩66,488 | ₩66,756 | ₩65,495 | ₩66,394 | -0.14% | 108.3만 |
|---|
| 2025.10.17 | ₩63,939 | ₩66,300 | ₩63,792 | ₩66,045 | +3.29% | 141.8만 |
|---|
| 2025.10.16 | ₩62,035 | ₩63,711 | ₩61,699 | ₩63,510 | +2.38% | 164.3만 |
|---|
| 2025.10.15 | ₩65,777 | ₩66,059 | ₩61,096 | ₩62,236 | -5.38% | 274.7만 |
|---|
| 2025.10.14 | ₩64,570 | ₩67,762 | ₩64,570 | ₩67,561 | +4.63% | 111.1만 |
|---|
| 2025.10.13 | ₩64,757 | ₩64,865 | ₩63,872 | ₩64,529 | -0.35% | 74.8만 |
|---|
| 2025.10.10 | ₩66,461 | ₩66,676 | ₩64,355 | ₩64,395 | -3.11% | 138.5만 |
|---|