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 | ₩36,915 | ₩36,915 | ₩36,137 | ₩36,137 | -2.11% | 54.7만 |
| 2026.10.08 | ₩35,360 | ₩36,875 | ₩35,172 | ₩36,835 | +4.17% | 105만 |
| 2026.10.07 | ₩34,930 | ₩35,601 | ₩34,729 | ₩35,199 | +0.77% | 81.3만 |
| 2026.10.06 | ₩34,528 | ₩35,145 | ₩34,501 | ₩34,957 | +1.24% | 58.9만 |
| 2026.10.05 | ₩34,475 | ₩35,078 | ₩33,844 | ₩34,609 | +0.39% | 83.6만 |
| 2026.10.02 | ₩34,904 | ₩35,011 | ₩34,260 | ₩34,421 | -1.38% | 86.5만 |
| 2026.10.01 | ₩33,563 | ₩34,890 | ₩33,523 | ₩34,783 | +3.64% | 98.9만 |
| 2026.09.30 | ₩33,965 | ₩34,568 | ₩33,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,523 |
| -1.30% |
| 108.2만 |
| 2026.09.29 | ₩33,442 | ₩34,729 | ₩33,308 | ₩34,407 | +2.89% | 117.6만 |
|---|
| 2026.09.28 | ₩34,099 | ₩34,407 | ₩33,442 | ₩33,965 | -0.39% | 72.7만 |
|---|
| 2026.09.25 | ₩33,925 | ₩34,260 | ₩33,670 | ₩33,952 | +0.08% | 79.4만 |
|---|
| 2026.09.24 | ₩34,837 | ₩35,239 | ₩33,724 | ₩33,791 | -3.00% | 82.8만 |
|---|
| 2026.09.23 | ₩34,890 | ₩35,172 | ₩34,367 | ₩34,662 | -0.65% | 69.4만 |
|---|
| 2026.09.22 | ₩36,070 | ₩36,245 | ₩34,716 | ₩35,132 | -2.60% | 117만 |
|---|
| 2026.09.21 | ₩35,789 | ₩36,620 | ₩35,038 | ₩35,601 | -0.52% | 72.2만 |
|---|
| 2026.09.18 | ₩35,628 | ₩36,137 | ₩35,212 | ₩35,507 | -0.34% | 149만 |
|---|
| 2026.09.17 | ₩36,955 | ₩36,955 | ₩35,869 | ₩36,057 | -2.43% | 102.8만 |
|---|
| 2026.09.16 | ₩37,223 | ₩37,572 | ₩36,151 | ₩36,741 | -1.30% | 78.2만 |
|---|
| 2026.09.15 | ₩37,036 | ₩37,706 | ₩36,888 | ₩37,304 | +0.72% | 69.5만 |
|---|
| 2026.09.14 | ₩37,532 | ₩38,189 | ₩37,009 | ₩37,411 | -0.32% | 71.9만 |
|---|
| 2026.09.11 | ₩36,848 | ₩37,009 | ₩35,869 | ₩36,540 | -0.84% | 96.6만 |
|---|
| 2026.09.10 | ₩36,955 | ₩37,237 | ₩35,789 | ₩36,231 | -1.96% | 77.7만 |
|---|
| 2026.09.09 | ₩36,285 | ₩36,593 | ₩34,501 | ₩36,513 | +0.63% | 99.3만 |
|---|
| 2026.09.08 | ₩37,009 | ₩37,009 | ₩35,628 | ₩35,762 | -3.37% | 80.7만 |
|---|
| 2026.09.04 | ₩37,921 | ₩38,216 | ₩37,250 | ₩37,599 | -0.85% | 59만 |
|---|
| 2026.09.03 | ₩38,417 | ₩39,020 | ₩38,149 | ₩38,470 | +0.14% | 73.9만 |
|---|
| 2026.09.02 | ₩37,492 | ₩38,457 | ₩37,130 | ₩37,800 | +0.82% | 66.7만 |
|---|
| 2026.09.01 | ₩37,974 | ₩38,444 | ₩36,915 | ₩37,089 | -2.33% | 92.6만 |
|---|
| 2026.08.31 | ₩37,264 | ₩38,269 | ₩37,264 | ₩37,787 | +1.40% | 190.1만 |
|---|
| 2026.08.28 | ₩37,116 | ₩37,907 | ₩36,915 | ₩37,451 | +0.90% | 88만 |
|---|
| 2026.08.27 | ₩37,411 | ₩37,773 | ₩36,593 | ₩37,076 | -0.90% | 79.1만 |
|---|
| 2026.08.26 | ₩37,036 | ₩38,403 | ₩36,808 | ₩38,095 | +2.86% | 96.3만 |
|---|
| 2026.08.25 | ₩36,888 | ₩37,344 | ₩36,352 | ₩37,250 | +0.98% | 83만 |
|---|
| 2026.08.24 | ₩36,526 | ₩37,505 | ₩36,459 | ₩37,089 | +1.54% | 80.2만 |
|---|
| 2026.08.21 | ₩36,151 | ₩36,513 | ₩35,722 | ₩36,245 | +0.26% | 65.6만 |
|---|
| 2026.08.20 | ₩35,923 | ₩37,250 | ₩35,239 | ₩36,553 | +1.75% | 112.4만 |
|---|
| 2026.08.19 | ₩35,427 | ₩36,379 | ₩35,373 | ₩35,829 | +1.14% | 80.7만 |
|---|
| 2026.08.18 | ₩35,708 | ₩35,882 | ₩35,011 | ₩35,145 | -1.58% | 84만 |
|---|
| 2026.08.17 | ₩36,459 | ₩36,714 | ₩34,394 | ₩35,145 | -3.60% | 83.6만 |
|---|
| 2026.08.14 | ₩36,365 | ₩37,049 | ₩35,668 | ₩36,767 | +1.11% | 75.3만 |
|---|
| 2026.08.13 | ₩36,030 | ₩36,285 | ₩35,239 | ₩36,084 | +0.15% | 81.5만 |
|---|
| 2026.08.12 | ₩35,869 | ₩36,472 | ₩35,467 | ₩35,547 | -0.90% | 94.4만 |
|---|
| 2026.08.11 | ₩35,065 | ₩35,775 | ₩34,595 | ₩35,105 | +0.11% | 81.4만 |
|---|
| 2026.08.10 | ₩37,532 | ₩37,746 | ₩34,689 | ₩35,386 | -5.72% | 125.9만 |
|---|
| 2026.08.07 | ₩39,382 | ₩40,066 | ₩38,202 | ₩38,229 | -2.93% | 74.9만 |
|---|
| 2026.08.06 | ₩39,463 | ₩40,120 | ₩38,135 | ₩39,999 | +1.36% | 135.4만 |
|---|
| 2026.08.05 | ₩39,422 | ₩39,677 | ₩38,846 | ₩39,248 | -0.44% | 70.8만 |
|---|
| 2026.08.04 | ₩38,725 | ₩39,543 | ₩38,377 | ₩39,436 | +1.84% | 65.5만 |
|---|
| 2026.08.03 | ₩38,765 | ₩39,852 | ₩38,537 | ₩39,262 | +1.28% | 107만 |
|---|
| 2026.07.31 | ₩38,444 | ₩39,047 | ₩37,612 | ₩38,055 | -1.01% | 69.7만 |
|---|
| 2026.07.30 | ₩40,669 | ₩40,817 | ₩38,444 | ₩39,034 | -4.02% | 81.2만 |
|---|
| 2026.07.29 | ₩40,844 | ₩41,528 | ₩40,629 | ₩41,300 | +1.12% | 80.1만 |
|---|
| 2026.07.28 | ₩40,120 | ₩41,836 | ₩39,704 | ₩41,461 | +3.34% | 90만 |
|---|
| 2026.07.27 | ₩39,141 | ₩40,080 | ₩38,672 | ₩39,503 | +0.92% | 64.9만 |
|---|
| 2026.07.24 | ₩37,197 | ₩38,967 | ₩36,700 | ₩38,631 | +3.86% | 89.5만 |
|---|
| 2026.07.23 | ₩36,607 | ₩37,304 | ₩36,110 | ₩37,062 | +1.25% | 63.4만 |
|---|
| 2026.07.22 | ₩37,746 | ₩37,854 | ₩36,258 | ₩36,821 | -2.45% | 93.5만 |
|---|
| 2026.07.21 | ₩37,130 | ₩38,350 | ₩36,700 | ₩37,706 | +1.55% | 103.9만 |
|---|
| 2026.07.20 | ₩37,049 | ₩38,363 | ₩36,835 | ₩38,041 | +2.68% | 75.9만 |
|---|
| 2026.07.17 | ₩37,787 | ₩39,181 | ₩37,317 | ₩37,572 | -0.57% | 66.7만 |
|---|
| 2026.07.16 | ₩36,808 | ₩37,907 | ₩36,808 | ₩37,813 | +2.73% | 87.2만 |
|---|
| 2026.07.15 | ₩38,068 | ₩38,350 | ₩36,177 | ₩36,432 | -4.30% | 67.6만 |
|---|
| 2026.07.14 | ₩39,503 | ₩40,039 | ₩38,350 | ₩38,403 | -2.78% | 85.3만 |
|---|
| 2026.07.13 | ₩39,972 | ₩40,656 | ₩39,463 | ₩40,106 | +0.34% | 93.2만 |
|---|
| 2026.07.10 | ₩39,476 | ₩39,758 | ₩38,967 | ₩39,463 | -0.03% | 67.4만 |
|---|
| 2026.07.09 | ₩39,060 | ₩40,133 | ₩38,806 | ₩38,967 | -0.24% | 94.1만 |
|---|
| 2026.07.08 | ₩39,516 | ₩39,798 | ₩38,900 | ₩39,127 | -0.98% | 85.9만 |
|---|
| 2026.07.07 | ₩39,449 | ₩40,361 | ₩38,886 | ₩39,557 | +0.27% | 90.1만 |
|---|
| 2026.07.06 | ₩38,082 | ₩38,980 | ₩37,585 | ₩38,618 | +1.41% | 118.3만 |
|---|
| 2026.07.02 | ₩38,256 | ₩38,859 | ₩37,639 | ₩38,658 | +1.05% | 115.6만 |
|---|
| 2026.07.01 | ₩36,633 | ₩37,934 | ₩36,499 | ₩37,894 | +3.44% | 97.3만 |
|---|
| 2026.06.30 | ₩36,727 | ₩37,223 | ₩35,909 | ₩36,151 | -1.57% | 119.7만 |
|---|
| 2026.06.29 | ₩36,191 | ₩37,357 | ₩35,775 | ₩36,620 | +1.19% | 135.8만 |
|---|
| 2026.06.26 | ₩34,367 | ₩36,017 | ₩34,367 | ₩35,950 | +4.60% | 853.1만 |
|---|
| 2026.06.25 | ₩34,850 | ₩35,292 | ₩33,992 | ₩34,059 | -2.27% | 99.4만 |
|---|
| 2026.06.24 | ₩35,319 | ₩35,453 | ₩34,555 | ₩34,971 | -0.99% | 104.4만 |
|---|
| 2026.06.23 | ₩34,032 | ₩35,507 | ₩33,697 | ₩35,158 | +3.31% | 108.4만 |
|---|
| 2026.06.22 | ₩33,523 | ₩34,314 | ₩33,523 | ₩33,616 | +0.28% | 76.7만 |
|---|
| 2026.06.18 | ₩34,314 | ₩34,314 | ₩32,906 | ₩33,563 | -2.19% | 172.4만 |
|---|
| 2026.06.17 | ₩34,528 | ₩35,400 | ₩33,308 | ₩33,697 | -2.41% | 108.6만 |
|---|
| 2026.06.16 | ₩34,555 | ₩35,587 | ₩34,434 | ₩34,770 | +0.62% | 89.8만 |
|---|
| 2026.06.15 | ₩33,804 | ₩34,287 | ₩33,402 | ₩34,273 | +1.39% | 153.3만 |
|---|
| 2026.06.12 | ₩33,228 | ₩33,831 | ₩32,865 | ₩33,549 | +0.97% | 90.2만 |
|---|
| 2026.06.11 | ₩33,214 | ₩33,388 | ₩31,980 | ₩33,228 | +0.04% | 96.2만 |
|---|
| 2026.06.10 | ₩33,040 | ₩33,978 | ₩32,839 | ₩33,147 | +0.32% | 97.2만 |
|---|
| 2026.06.09 | ₩32,705 | ₩33,630 | ₩32,503 | ₩32,651 | -0.16% | 113.4만 |
|---|
| 2026.06.08 | ₩32,731 | ₩33,228 | ₩32,557 | ₩32,678 | -0.16% | 117.2만 |
|---|
| 2026.06.05 | ₩32,369 | ₩33,335 | ₩32,262 | ₩33,187 | +2.53% | 114.5만 |
|---|
| 2026.06.04 | ₩31,498 | ₩32,718 | ₩31,310 | ₩31,860 | +1.15% | 148.4만 |
|---|
| 2026.06.03 | ₩32,195 | ₩32,423 | ₩30,425 | ₩30,707 | -4.62% | 137.9만 |
|---|
| 2026.06.02 | ₩33,415 | ₩33,563 | ₩32,356 | ₩32,517 | -2.69% | 133.8만 |
|---|
| 2026.06.01 | ₩33,187 | ₩34,220 | ₩32,852 | ₩33,590 | +1.21% | 139.8만 |
|---|
| 2026.05.29 | ₩34,193 | ₩34,850 | ₩32,718 | ₩33,080 | -3.25% | 176.9만 |
|---|
| 2026.05.28 | ₩34,890 | ₩35,118 | ₩33,858 | ₩34,112 | -2.23% | 116.6만 |
|---|
| 2026.05.27 | ₩36,472 | ₩37,733 | ₩35,051 | ₩35,065 | -3.86% | 137.4만 |
|---|
| 2026.05.26 | ₩39,650 | ₩39,892 | ₩37,116 | ₩37,130 | -6.36% | 110.2만 |
|---|
| 2026.05.22 | ₩39,758 | ₩40,240 | ₩39,355 | ₩39,838 | +0.20% | 65.4만 |
|---|
| 2026.05.21 | ₩39,262 | ₩40,147 | ₩38,457 | ₩39,771 | +1.30% | 92만 |
|---|
| 2026.05.20 | ₩39,208 | ₩39,624 | ₩38,403 | ₩39,557 | +0.89% | 84.6만 |
|---|
| 2026.05.19 | ₩40,307 | ₩40,602 | ₩39,007 | ₩39,114 | -2.96% | 111.5만 |
|---|
| 2026.05.18 | ₩39,771 | ₩40,938 | ₩39,717 | ₩40,455 | +1.72% | 108만 |
|---|
| 2026.05.15 | ₩40,817 | ₩41,286 | ₩39,583 | ₩39,811 | -2.46% | 98.7만 |
|---|
| 2026.05.14 | ₩40,468 | ₩41,849 | ₩40,281 | ₩40,428 | -0.10% | 115.6만 |
|---|
| 2026.05.13 | ₩41,689 | ₩41,715 | ₩39,905 | ₩39,959 | -4.15% | 134만 |
|---|
| 2026.05.12 | ₩41,689 | ₩42,010 | ₩41,032 | ₩41,327 | -0.87% | 117.1만 |
|---|
| 2026.05.11 | ₩40,669 | ₩41,622 | ₩40,039 | ₩41,313 | +1.58% | 126.1만 |
|---|
| 2026.05.08 | ₩39,731 | ₩41,099 | ₩39,369 | ₩40,616 | +2.23% | 115.8만 |
|---|
| 2026.05.07 | ₩37,197 | ₩41,487 | ₩37,197 | ₩39,422 | +5.98% | 168.8만 |
|---|
| 2026.05.06 | ₩44,397 | ₩45,550 | ₩43,861 | ₩43,941 | -1.03% | 149.5만 |
|---|
| 2026.05.05 | ₩45,081 | ₩45,953 | ₩43,982 | ₩44,089 | -2.20% | 97.8만 |
|---|
| 2026.05.04 | ₩45,631 | ₩46,449 | ₩44,934 | ₩44,987 | -1.41% | 77.9만 |
|---|
| 2026.05.01 | ₩44,411 | ₩46,301 | ₩44,411 | ₩45,792 | +3.11% | 95.7만 |
|---|
| 2026.04.30 | ₩44,303 | ₩45,363 | ₩43,901 | ₩45,175 | +1.97% | 61.3만 |
|---|
| 2026.04.29 | ₩44,934 | ₩45,430 | ₩44,545 | ₩44,612 | -0.72% | 49.4만 |
|---|
| 2026.04.28 | ₩45,121 | ₩45,497 | ₩44,558 | ₩45,081 | -0.09% | 62.6만 |
|---|
| 2026.04.27 | ₩43,888 | ₩44,813 | ₩43,861 | ₩44,437 | +1.25% | 48.5만 |
|---|
| 2026.04.24 | ₩43,687 | ₩44,250 | ₩43,043 | ₩44,008 | +0.74% | 88.9만 |
|---|
| 2026.04.23 | ₩43,311 | ₩44,209 | ₩43,070 | ₩43,754 | +1.02% | 41.5만 |
|---|
| 2026.04.22 | ₩44,049 | ₩44,049 | ₩42,815 | ₩43,606 | -1.00% | 62.1만 |
|---|
| 2026.04.21 | ₩45,054 | ₩45,443 | ₩44,075 | ₩44,142 | -2.02% | 90만 |
|---|
| 2026.04.20 | ₩44,344 | ₩45,202 | ₩44,102 | ₩44,987 | +1.45% | 89만 |
|---|
| 2026.04.17 | ₩44,102 | ₩45,148 | ₩43,928 | ₩44,451 | +0.79% | 57.5만 |
|---|
| 2026.04.16 | ₩43,539 | ₩44,223 | ₩43,164 | ₩44,049 | +1.17% | 52.6만 |
|---|
| 2026.04.15 | ₩43,432 | ₩44,250 | ₩43,123 | ₩43,579 | +0.34% | 45.7만 |
|---|
| 2026.04.14 | ₩42,882 | ₩43,418 | ₩42,681 | ₩43,137 | +0.59% | 47.5만 |
|---|
| 2026.04.13 | ₩41,595 | ₩43,150 | ₩41,447 | ₩43,029 | +3.45% | 77.3만 |
|---|
| 2026.04.10 | ₩42,734 | ₩42,909 | ₩41,487 | ₩41,742 | -2.32% | 56.8만 |
|---|
| 2026.04.09 | ₩42,024 | ₩43,526 | ₩41,702 | ₩42,922 | +2.14% | 72만 |
|---|
| 2026.04.08 | ₩42,909 | ₩43,298 | ₩41,984 | ₩42,171 | -1.72% | 106.4만 |
|---|
| 2026.04.07 | ₩41,849 | ₩42,855 | ₩41,554 | ₩42,614 | +1.83% | 71.6만 |
|---|
| 2026.04.06 | ₩40,924 | ₩41,984 | ₩40,723 | ₩41,970 | +2.56% | 49.5만 |
|---|
| 2026.04.02 | ₩40,200 | ₩41,528 | ₩39,490 | ₩41,058 | +2.13% | 84.4만 |
|---|
| 2026.04.01 | ₩41,032 | ₩41,058 | ₩40,214 | ₩40,267 | -1.86% | 62.3만 |
|---|
| 2026.03.31 | ₩40,187 | ₩41,648 | ₩40,187 | ₩40,978 | +1.97% | 72.4만 |
|---|
| 2026.03.30 | ₩40,388 | ₩40,897 | ₩39,691 | ₩40,428 | +0.10% | 79.8만 |
|---|
| 2026.03.27 | ₩42,077 | ₩42,077 | ₩39,959 | ₩40,106 | -4.68% | 72.1만 |
|---|
| 2026.03.26 | ₩40,576 | ₩41,943 | ₩40,576 | ₩41,796 | +3.01% | 76.1만 |
|---|
| 2026.03.25 | ₩41,903 | ₩42,064 | ₩40,509 | ₩40,723 | -2.82% | 70.6만 |
|---|
| 2026.03.24 | ₩41,219 | ₩41,796 | ₩40,991 | ₩41,420 | +0.49% | 79.6만 |
|---|
| 2026.03.23 | ₩40,428 | ₩41,970 | ₩39,932 | ₩41,689 | +3.12% | 150.4만 |
|---|
| 2026.03.20 | ₩39,463 | ₩40,012 | ₩38,752 | ₩39,811 | +0.88% | 1097.1만 |
|---|
| 2026.03.19 | ₩39,785 | ₩40,080 | ₩38,900 | ₩39,463 | -0.81% | 61만 |
|---|
| 2026.03.18 | ₩40,012 | ₩40,415 | ₩39,637 | ₩39,758 | -0.64% | 75.8만 |
|---|
| 2026.03.17 | ₩40,468 | ₩41,300 | ₩40,374 | ₩40,495 | +0.07% | 60.3만 |
|---|
| 2026.03.16 | ₩40,160 | ₩40,549 | ₩39,758 | ₩39,892 | -0.67% | 61.9만 |
|---|
| 2026.03.13 | ₩39,557 | ₩39,878 | ₩39,154 | ₩39,852 | +0.75% | 63.4만 |
|---|
| 2026.03.12 | ₩38,457 | ₩39,342 | ₩38,095 | ₩39,074 | +1.60% | 101.8만 |
|---|
| 2026.03.11 | ₩40,066 | ₩40,240 | ₩38,403 | ₩39,047 | -2.54% | 81.1만 |
|---|
| 2026.03.10 | ₩40,911 | ₩41,125 | ₩39,490 | ₩39,570 | -3.28% | 103.6만 |
|---|
| 2026.03.09 | ₩42,627 | ₩42,802 | ₩40,039 | ₩40,897 | -4.06% | 99.3만 |
|---|
| 2026.03.06 | ₩43,405 | ₩43,405 | ₩41,622 | ₩42,614 | -1.82% | 72.8만 |
|---|
| 2026.03.05 | ₩43,029 | ₩43,754 | ₩42,909 | ₩43,660 | +1.46% | 56만 |
|---|
| 2026.03.04 | ₩42,708 | ₩43,499 | ₩41,917 | ₩43,284 | +1.35% | 58.9만 |
|---|
| 2026.03.03 | ₩42,895 | ₩43,311 | ₩41,192 | ₩42,761 | -0.31% | 70.8만 |
|---|
| 2026.03.02 | ₩42,855 | ₩43,619 | ₩42,587 | ₩43,539 | +1.60% | 68.5만 |
|---|
| 2026.02.27 | ₩43,217 | ₩43,499 | ₩42,212 | ₩43,338 | +0.28% | 175.2만 |
|---|
| 2026.02.26 | ₩42,641 | ₩43,660 | ₩42,399 | ₩43,539 | +2.11% | 90.5만 |
|---|
| 2026.02.25 | ₩42,252 | ₩42,359 | ₩41,139 | ₩42,252 | 0.00% | 68.7만 |
|---|
| 2026.02.24 | ₩41,179 | ₩41,970 | ₩41,032 | ₩41,903 | +1.76% | 82.7만 |
|---|
| 2026.02.23 | ₩43,217 | ₩43,539 | ₩41,166 | ₩41,273 | -4.50% | 81.9만 |
|---|
| 2026.02.20 | ₩43,727 | ₩43,847 | ₩42,936 | ₩43,338 | -0.89% | 80.2만 |
|---|
| 2026.02.19 | ₩44,183 | ₩44,223 | ₩43,231 | ₩43,673 | -1.15% | 71.7만 |
|---|
| 2026.02.18 | ₩43,472 | ₩44,317 | ₩42,627 | ₩44,142 | +1.54% | 109.5만 |
|---|
| 2026.02.17 | ₩42,922 | ₩43,593 | ₩42,426 | ₩43,365 | +1.03% | 111.7만 |
|---|
| 2026.02.13 | ₩43,137 | ₩43,392 | ₩42,252 | ₩42,976 | -0.37% | 82.3만 |
|---|
| 2026.02.12 | ₩43,485 | ₩43,499 | ₩42,332 | ₩43,418 | -0.15% | 89.3만 |
|---|
| 2026.02.11 | ₩43,338 | ₩44,049 | ₩42,989 | ₩43,499 | +0.37% | 104.8만 |
|---|
| 2026.02.10 | ₩45,591 | ₩46,114 | ₩43,190 | ₩43,579 | -4.41% | 116.3만 |
|---|
| 2026.02.09 | ₩45,229 | ₩46,114 | ₩44,773 | ₩45,725 | +1.10% | 127.4만 |
|---|
| 2026.02.06 | ₩45,872 | ₩46,999 | ₩44,947 | ₩45,912 | +0.09% | 135.7만 |
|---|
| 2026.02.05 | ₩40,294 | ₩46,864 | ₩40,294 | ₩44,867 | +11.35% | 303.6만 |
|---|
| 2026.02.04 | ₩51,356 | ₩52,510 | ₩50,941 | ₩51,625 | +0.52% | 175.1만 |
|---|
| 2026.02.03 | ₩51,946 | ₩53,046 | ₩50,941 | ₩51,075 | -1.68% | 79.3만 |
|---|
| 2026.02.02 | ₩52,630 | ₩53,194 | ₩52,134 | ₩52,268 | -0.69% | 71.2만 |
|---|
| 2026.01.30 | ₩52,630 | ₩53,167 | ₩51,946 | ₩52,845 | +0.41% | 80.6만 |
|---|
| 2026.01.29 | ₩51,866 | ₩52,657 | ₩51,571 | ₩52,469 | +1.16% | 110.6만 |
|---|
| 2026.01.28 | ₩51,450 | ₩52,014 | ₩51,222 | ₩51,464 | +0.03% | 91.6만 |
|---|
| 2026.01.27 | ₩51,598 | ₩51,906 | ₩51,075 | ₩51,517 | -0.16% | 65.5만 |
|---|
| 2026.01.26 | ₩52,174 | ₩52,496 | ₩51,424 | ₩51,625 | -1.05% | 74만 |
|---|
| 2026.01.23 | ₩51,960 | ₩52,349 | ₩51,491 | ₩51,893 | -0.13% | 67.3만 |
|---|
| 2026.01.22 | ₩51,866 | ₩52,121 | ₩51,450 | ₩52,027 | +0.31% | 73.5만 |
|---|
| 2026.01.21 | ₩51,987 | ₩52,322 | ₩51,356 | ₩51,987 | 0.00% | 70.2만 |
|---|
| 2026.01.20 | ₩51,115 | ₩51,772 | ₩51,035 | ₩51,638 | +1.02% | 81.5만 |
|---|
| 2026.01.16 | ₩51,812 | ₩52,000 | ₩51,075 | ₩51,611 | -0.39% | 64.9만 |
|---|
| 2026.01.15 | ₩51,678 | ₩52,604 | ₩51,517 | ₩51,772 | +0.18% | 86.3만 |
|---|
| 2026.01.14 | ₩51,397 | ₩52,228 | ₩51,397 | ₩51,853 | +0.89% | 48.4만 |
|---|
| 2026.01.13 | ₩53,167 | ₩53,877 | ₩51,061 | ₩51,343 | -3.43% | 56.9만 |
|---|
| 2026.01.12 | ₩53,019 | ₩53,944 | ₩52,604 | ₩53,194 | +0.33% | 49.4만 |
|---|
| 2026.01.09 | ₩53,314 | ₩53,797 | ₩53,073 | ₩53,314 | 0.00% | 53.7만 |
|---|
| 2026.01.08 | ₩53,261 | ₩54,253 | ₩53,194 | ₩53,220 | -0.08% | 60.6만 |
|---|
| 2026.01.07 | ₩53,824 | ₩54,078 | ₩52,899 | ₩53,448 | -0.70% | 74.1만 |
|---|
| 2026.01.06 | ₩52,925 | ₩53,877 | ₩52,778 | ₩53,690 | +1.44% | 94만 |
|---|
| 2026.01.05 | ₩52,536 | ₩54,373 | ₩52,349 | ₩53,314 | +1.48% | 115.6만 |
|---|
| 2026.01.02 | ₩54,266 | ₩54,266 | ₩52,966 | ₩53,006 | -2.32% | 65.9만 |
|---|
| 2025.12.31 | ₩54,655 | ₩54,695 | ₩54,199 | ₩54,360 | -0.54% | 57.4만 |
|---|
| 2025.12.30 | ₩54,816 | ₩55,178 | ₩54,347 | ₩54,709 | -0.20% | 97.1만 |
|---|
| 2025.12.29 | ₩54,910 | ₩55,151 | ₩54,172 | ₩54,896 | -0.02% | 59만 |
|---|
| 2025.12.26 | ₩54,615 | ₩55,406 | ₩54,481 | ₩54,870 | +0.47% | 39.4만 |
|---|
| 2025.12.24 | ₩54,414 | ₩55,406 | ₩54,414 | ₩54,950 | +0.99% | 31.9만 |
|---|
| 2025.12.23 | ₩55,822 | ₩55,822 | ₩54,427 | ₩54,481 | -2.40% | 59.2만 |
|---|
| 2025.12.22 | ₩54,400 | ₩55,017 | ₩54,132 | ₩54,816 | +0.76% | 84.7만 |
|---|
| 2025.12.19 | ₩54,092 | ₩54,736 | ₩53,931 | ₩54,695 | +1.12% | 254.6만 |
|---|
| 2025.12.18 | ₩54,092 | ₩54,829 | ₩53,877 | ₩54,266 | +0.32% | 92.1만 |
|---|
| 2025.12.17 | ₩54,521 | ₩55,969 | ₩54,333 | ₩55,165 | +1.18% | 68만 |
|---|
| 2025.12.16 | ₩55,245 | ₩55,326 | ₩54,253 | ₩54,816 | -0.78% | 69.2만 |
|---|
| 2025.12.15 | ₩55,379 | ₩55,661 | ₩54,266 | ₩55,205 | -0.31% | 79.4만 |
|---|
| 2025.12.12 | ₩55,272 | ₩55,540 | ₩54,963 | ₩55,326 | +0.10% | 75.2만 |
|---|
| 2025.12.11 | ₩54,534 | ₩55,755 | ₩54,373 | ₩54,776 | +0.44% | 77만 |
|---|
| 2025.12.10 | ₩53,435 | ₩54,266 | ₩53,287 | ₩54,078 | +1.20% | 71.7만 |
|---|
| 2025.12.09 | ₩52,604 | ₩53,824 | ₩52,349 | ₩53,435 | +1.58% | 66.2만 |
|---|
| 2025.12.08 | ₩52,510 | ₩52,872 | ₩51,638 | ₩52,228 | -0.54% | 65.6만 |
|---|
| 2025.12.05 | ₩52,577 | ₩53,033 | ₩52,295 | ₩52,912 | +0.64% | 59.1만 |
|---|
| 2025.12.04 | ₩52,604 | ₩53,234 | ₩52,550 | ₩52,751 | +0.28% | 54.6만 |
|---|
| 2025.12.03 | ₩53,998 | ₩54,709 | ₩52,469 | ₩52,604 | -2.58% | 85.6만 |
|---|
| 2025.12.02 | ₩54,588 | ₩54,682 | ₩53,636 | ₩54,065 | -0.96% | 76.1만 |
|---|
| 2025.12.01 | ₩54,548 | ₩55,446 | ₩54,400 | ₩54,534 | -0.02% | 77.7만 |
|---|
| 2025.11.28 | ₩55,151 | ₩55,741 | ₩54,561 | ₩54,601 | -1.00% | 42만 |
|---|
| 2025.11.26 | ₩53,985 | ₩55,688 | ₩53,985 | ₩55,098 | +2.06% | 152.5만 |
|---|
| 2025.11.25 | ₩52,872 | ₩55,057 | ₩52,872 | ₩54,400 | +2.89% | 100.8만 |
|---|
| 2025.11.24 | ₩52,107 | ₩52,738 | ₩51,611 | ₩52,523 | +0.80% | 91.7만 |
|---|
| 2025.11.21 | ₩51,316 | ₩52,550 | ₩50,981 | ₩52,282 | +1.88% | 118.2만 |
|---|
| 2025.11.20 | ₩49,399 | ₩51,236 | ₩49,385 | ₩51,129 | +3.50% | 120.8만 |
|---|
| 2025.11.19 | ₩49,546 | ₩50,069 | ₩48,755 | ₩49,171 | -0.76% | 93.1만 |
|---|
| 2025.11.18 | ₩48,634 | ₩49,868 | ₩48,433 | ₩49,466 | +1.71% | 103.8만 |
|---|
| 2025.11.17 | ₩50,994 | ₩51,236 | ₩48,809 | ₩48,903 | -4.10% | 103.2만 |
|---|
| 2025.11.14 | ₩50,927 | ₩52,081 | ₩50,498 | ₩51,343 | +0.82% | 90.2만 |
|---|
| 2025.11.13 | ₩50,123 | ₩51,906 | ₩50,123 | ₩50,820 | +1.39% | 108.6만 |
|---|
| 2025.11.12 | ₩50,190 | ₩50,753 | ₩49,332 | ₩49,412 | -1.55% | 83.9만 |
|---|
| 2025.11.11 | ₩49,426 | ₩50,471 | ₩49,305 | ₩50,150 | +1.47% | 115.6만 |
|---|
| 2025.11.10 | ₩49,332 | ₩49,721 | ₩48,903 | ₩49,412 | +0.16% | 109.5만 |
|---|
| 2025.11.07 | ₩49,452 | ₩49,734 | ₩48,675 | ₩49,640 | +0.38% | 186.8만 |
|---|
| 2025.11.06 | ₩51,263 | ₩52,241 | ₩45,470 | ₩48,983 | -4.45% | 303.8만 |
|---|
| 2025.11.05 | ₩58,919 | ₩59,603 | ₩56,640 | ₩57,163 | -2.98% | 236.3만 |
|---|
| 2025.11.04 | ₩58,490 | ₩59,335 | ₩58,249 | ₩58,664 | +0.30% | 121.2만 |
|---|
| 2025.11.03 | ₩59,925 | ₩60,233 | ₩58,369 | ₩58,463 | -2.44% | 93.2만 |
|---|
| 2025.10.31 | ₩59,952 | ₩60,448 | ₩59,643 | ₩60,327 | +0.63% | 96.7만 |
|---|
| 2025.10.30 | ₩60,716 | ₩61,561 | ₩60,099 | ₩60,327 | -0.64% | 98.3만 |
|---|
| 2025.10.29 | ₩61,199 | ₩61,681 | ₩60,555 | ₩60,729 | -0.77% | 80.5만 |
|---|
| 2025.10.28 | ₩61,963 | ₩62,392 | ₩61,051 | ₩61,815 | -0.24% | 91.4만 |
|---|
| 2025.10.27 | ₩63,478 | ₩63,961 | ₩61,990 | ₩62,338 | -1.80% | 112.3만 |
|---|
| 2025.10.24 | ₩64,041 | ₩64,269 | ₩63,746 | ₩64,055 | +0.02% | 59만 |
|---|
| 2025.10.23 | ₩65,677 | ₩65,677 | ₩63,840 | ₩63,921 | -2.67% | 88.9만 |
|---|
| 2025.10.22 | ₩65,959 | ₩66,240 | ₩64,940 | ₩65,262 | -1.06% | 99.3만 |
|---|
| 2025.10.21 | ₩66,616 | ₩66,616 | ₩65,664 | ₩66,120 | -0.74% | 58.5만 |
|---|
| 2025.10.20 | ₩66,468 | ₩66,737 | ₩65,476 | ₩66,375 | -0.14% | 108.3만 |
|---|
| 2025.10.17 | ₩63,921 | ₩66,281 | ₩63,773 | ₩66,026 | +3.29% | 141.8만 |
|---|
| 2025.10.16 | ₩62,017 | ₩63,693 | ₩61,681 | ₩63,492 | +2.38% | 164.3만 |
|---|
| 2025.10.15 | ₩65,758 | ₩66,039 | ₩61,078 | ₩62,218 | -5.38% | 274.7만 |
|---|
| 2025.10.14 | ₩64,551 | ₩67,742 | ₩64,551 | ₩67,541 | +4.63% | 111.1만 |
|---|
| 2025.10.13 | ₩64,739 | ₩64,846 | ₩63,854 | ₩64,511 | -0.35% | 74.8만 |
|---|
| 2025.10.10 | ₩66,442 | ₩66,656 | ₩64,336 | ₩64,377 | -3.11% | 138.5만 |
|---|