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 | ₩36,891 | ₩36,891 | ₩36,114 | ₩36,114 | -2.11% | 54.7만 |
| 2026.10.08 | ₩35,336 | ₩36,851 | ₩35,149 | ₩36,810 | +4.17% | 105만 |
| 2026.10.07 | ₩34,908 | ₩35,578 | ₩34,707 | ₩35,176 | +0.77% | 81.3만 |
| 2026.10.06 | ₩34,506 | ₩35,122 | ₩34,479 | ₩34,934 | +1.24% | 58.9만 |
| 2026.10.05 | ₩34,452 | ₩35,055 | ₩33,822 | ₩34,586 | +0.39% | 83.6만 |
| 2026.10.02 | ₩34,881 | ₩34,988 | ₩34,238 | ₩34,398 | -1.38% | 86.5만 |
| 2026.10.01 | ₩33,541 | ₩34,867 | ₩33,501 | ₩34,760 | +3.64% | 98.9만 |
| 2026.09.30 | ₩33,943 | ₩34,546 | ₩33,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,501 |
| -1.30% |
| 108.2만 |
| 2026.09.29 | ₩33,420 | ₩34,707 | ₩33,286 | ₩34,385 | +2.89% | 117.6만 |
|---|
| 2026.09.28 | ₩34,077 | ₩34,385 | ₩33,420 | ₩33,943 | -0.39% | 72.7만 |
|---|
| 2026.09.25 | ₩33,903 | ₩34,238 | ₩33,648 | ₩33,929 | +0.08% | 79.4만 |
|---|
| 2026.09.24 | ₩34,814 | ₩35,216 | ₩33,702 | ₩33,769 | -3.00% | 82.8만 |
|---|
| 2026.09.23 | ₩34,867 | ₩35,149 | ₩34,345 | ₩34,640 | -0.65% | 69.4만 |
|---|
| 2026.09.22 | ₩36,047 | ₩36,221 | ₩34,693 | ₩35,109 | -2.60% | 117만 |
|---|
| 2026.09.21 | ₩35,765 | ₩36,596 | ₩35,015 | ₩35,578 | -0.52% | 72.2만 |
|---|
| 2026.09.18 | ₩35,604 | ₩36,114 | ₩35,189 | ₩35,484 | -0.34% | 149만 |
|---|
| 2026.09.17 | ₩36,931 | ₩36,931 | ₩35,846 | ₩36,033 | -2.43% | 102.8만 |
|---|
| 2026.09.16 | ₩37,199 | ₩37,547 | ₩36,127 | ₩36,717 | -1.30% | 78.2만 |
|---|
| 2026.09.15 | ₩37,011 | ₩37,681 | ₩36,864 | ₩37,279 | +0.72% | 69.5만 |
|---|
| 2026.09.14 | ₩37,507 | ₩38,164 | ₩36,985 | ₩37,387 | -0.32% | 71.9만 |
|---|
| 2026.09.11 | ₩36,824 | ₩36,985 | ₩35,846 | ₩36,516 | -0.84% | 96.6만 |
|---|
| 2026.09.10 | ₩36,931 | ₩37,212 | ₩35,765 | ₩36,207 | -1.96% | 77.7만 |
|---|
| 2026.09.09 | ₩36,261 | ₩36,569 | ₩34,479 | ₩36,489 | +0.63% | 99.3만 |
|---|
| 2026.09.08 | ₩36,985 | ₩36,985 | ₩35,604 | ₩35,738 | -3.37% | 80.7만 |
|---|
| 2026.09.04 | ₩37,896 | ₩38,191 | ₩37,226 | ₩37,574 | -0.85% | 59만 |
|---|
| 2026.09.03 | ₩38,392 | ₩38,995 | ₩38,124 | ₩38,445 | +0.14% | 73.9만 |
|---|
| 2026.09.02 | ₩37,467 | ₩38,432 | ₩37,105 | ₩37,775 | +0.82% | 66.7만 |
|---|
| 2026.09.01 | ₩37,949 | ₩38,418 | ₩36,891 | ₩37,065 | -2.33% | 92.6만 |
|---|
| 2026.08.31 | ₩37,239 | ₩38,244 | ₩37,239 | ₩37,762 | +1.40% | 190.1만 |
|---|
| 2026.08.28 | ₩37,092 | ₩37,882 | ₩36,891 | ₩37,427 | +0.90% | 88만 |
|---|
| 2026.08.27 | ₩37,387 | ₩37,748 | ₩36,569 | ₩37,052 | -0.90% | 79.1만 |
|---|
| 2026.08.26 | ₩37,011 | ₩38,378 | ₩36,784 | ₩38,070 | +2.86% | 96.3만 |
|---|
| 2026.08.25 | ₩36,864 | ₩37,320 | ₩36,328 | ₩37,226 | +0.98% | 83만 |
|---|
| 2026.08.24 | ₩36,502 | ₩37,480 | ₩36,435 | ₩37,065 | +1.54% | 80.2만 |
|---|
| 2026.08.21 | ₩36,127 | ₩36,489 | ₩35,698 | ₩36,221 | +0.26% | 65.6만 |
|---|
| 2026.08.20 | ₩35,899 | ₩37,226 | ₩35,216 | ₩36,529 | +1.75% | 112.4만 |
|---|
| 2026.08.19 | ₩35,403 | ₩36,355 | ₩35,350 | ₩35,805 | +1.14% | 80.7만 |
|---|
| 2026.08.18 | ₩35,685 | ₩35,859 | ₩34,988 | ₩35,122 | -1.58% | 84만 |
|---|
| 2026.08.17 | ₩36,435 | ₩36,690 | ₩34,372 | ₩35,122 | -3.60% | 83.6만 |
|---|
| 2026.08.14 | ₩36,341 | ₩37,025 | ₩35,645 | ₩36,743 | +1.11% | 75.3만 |
|---|
| 2026.08.13 | ₩36,006 | ₩36,261 | ₩35,216 | ₩36,060 | +0.15% | 81.5만 |
|---|
| 2026.08.12 | ₩35,846 | ₩36,449 | ₩35,444 | ₩35,524 | -0.90% | 94.4만 |
|---|
| 2026.08.11 | ₩35,042 | ₩35,752 | ₩34,573 | ₩35,082 | +0.11% | 81.4만 |
|---|
| 2026.08.10 | ₩37,507 | ₩37,722 | ₩34,666 | ₩35,363 | -5.72% | 125.9만 |
|---|
| 2026.08.07 | ₩39,356 | ₩40,040 | ₩38,177 | ₩38,204 | -2.93% | 74.9만 |
|---|
| 2026.08.06 | ₩39,437 | ₩40,093 | ₩38,110 | ₩39,973 | +1.36% | 135.4만 |
|---|
| 2026.08.05 | ₩39,397 | ₩39,651 | ₩38,820 | ₩39,222 | -0.44% | 70.8만 |
|---|
| 2026.08.04 | ₩38,700 | ₩39,517 | ₩38,351 | ₩39,410 | +1.84% | 65.5만 |
|---|
| 2026.08.03 | ₩38,740 | ₩39,825 | ₩38,512 | ₩39,236 | +1.28% | 107만 |
|---|
| 2026.07.31 | ₩38,418 | ₩39,021 | ₩37,588 | ₩38,030 | -1.01% | 69.7만 |
|---|
| 2026.07.30 | ₩40,643 | ₩40,790 | ₩38,418 | ₩39,008 | -4.02% | 81.2만 |
|---|
| 2026.07.29 | ₩40,817 | ₩41,500 | ₩40,603 | ₩41,273 | +1.12% | 80.1만 |
|---|
| 2026.07.28 | ₩40,093 | ₩41,809 | ₩39,678 | ₩41,433 | +3.34% | 90만 |
|---|
| 2026.07.27 | ₩39,115 | ₩40,053 | ₩38,646 | ₩39,477 | +0.92% | 64.9만 |
|---|
| 2026.07.24 | ₩37,172 | ₩38,941 | ₩36,676 | ₩38,606 | +3.86% | 89.5만 |
|---|
| 2026.07.23 | ₩36,583 | ₩37,279 | ₩36,087 | ₩37,038 | +1.25% | 63.4만 |
|---|
| 2026.07.22 | ₩37,722 | ₩37,829 | ₩36,234 | ₩36,797 | -2.45% | 93.5만 |
|---|
| 2026.07.21 | ₩37,105 | ₩38,325 | ₩36,676 | ₩37,681 | +1.55% | 103.9만 |
|---|
| 2026.07.20 | ₩37,025 | ₩38,338 | ₩36,810 | ₩38,016 | +2.68% | 75.9만 |
|---|
| 2026.07.17 | ₩37,762 | ₩39,155 | ₩37,293 | ₩37,547 | -0.57% | 66.7만 |
|---|
| 2026.07.16 | ₩36,784 | ₩37,882 | ₩36,784 | ₩37,789 | +2.73% | 87.2만 |
|---|
| 2026.07.15 | ₩38,043 | ₩38,325 | ₩36,154 | ₩36,408 | -4.30% | 67.6만 |
|---|
| 2026.07.14 | ₩39,477 | ₩40,013 | ₩38,325 | ₩38,378 | -2.78% | 85.3만 |
|---|
| 2026.07.13 | ₩39,946 | ₩40,629 | ₩39,437 | ₩40,080 | +0.34% | 93.2만 |
|---|
| 2026.07.10 | ₩39,450 | ₩39,732 | ₩38,941 | ₩39,437 | -0.03% | 67.4만 |
|---|
| 2026.07.09 | ₩39,035 | ₩40,107 | ₩38,780 | ₩38,941 | -0.24% | 94.1만 |
|---|
| 2026.07.08 | ₩39,490 | ₩39,772 | ₩38,874 | ₩39,102 | -0.98% | 85.9만 |
|---|
| 2026.07.07 | ₩39,423 | ₩40,335 | ₩38,861 | ₩39,531 | +0.27% | 90.1만 |
|---|
| 2026.07.06 | ₩38,057 | ₩38,954 | ₩37,561 | ₩38,593 | +1.41% | 118.3만 |
|---|
| 2026.07.02 | ₩38,231 | ₩38,834 | ₩37,614 | ₩38,633 | +1.05% | 115.6만 |
|---|
| 2026.07.01 | ₩36,609 | ₩37,909 | ₩36,475 | ₩37,869 | +3.44% | 97.3만 |
|---|
| 2026.06.30 | ₩36,703 | ₩37,199 | ₩35,886 | ₩36,127 | -1.57% | 119.7만 |
|---|
| 2026.06.29 | ₩36,167 | ₩37,333 | ₩35,752 | ₩36,596 | +1.19% | 135.8만 |
|---|
| 2026.06.26 | ₩34,345 | ₩35,993 | ₩34,345 | ₩35,926 | +4.60% | 853.1만 |
|---|
| 2026.06.25 | ₩34,827 | ₩35,269 | ₩33,970 | ₩34,037 | -2.27% | 99.4만 |
|---|
| 2026.06.24 | ₩35,296 | ₩35,430 | ₩34,532 | ₩34,948 | -0.99% | 104.4만 |
|---|
| 2026.06.23 | ₩34,010 | ₩35,484 | ₩33,675 | ₩35,135 | +3.31% | 108.4만 |
|---|
| 2026.06.22 | ₩33,501 | ₩34,291 | ₩33,501 | ₩33,594 | +0.28% | 76.7만 |
|---|
| 2026.06.18 | ₩34,291 | ₩34,291 | ₩32,884 | ₩33,541 | -2.19% | 172.4만 |
|---|
| 2026.06.17 | ₩34,506 | ₩35,377 | ₩33,286 | ₩33,675 | -2.41% | 108.6만 |
|---|
| 2026.06.16 | ₩34,532 | ₩35,564 | ₩34,412 | ₩34,747 | +0.62% | 89.8만 |
|---|
| 2026.06.15 | ₩33,782 | ₩34,264 | ₩33,380 | ₩34,251 | +1.39% | 153.3만 |
|---|
| 2026.06.12 | ₩33,206 | ₩33,809 | ₩32,844 | ₩33,527 | +0.97% | 90.2만 |
|---|
| 2026.06.11 | ₩33,192 | ₩33,366 | ₩31,959 | ₩33,206 | +0.04% | 96.2만 |
|---|
| 2026.06.10 | ₩33,018 | ₩33,956 | ₩32,817 | ₩33,125 | +0.32% | 97.2만 |
|---|
| 2026.06.09 | ₩32,683 | ₩33,608 | ₩32,482 | ₩32,629 | -0.16% | 113.4만 |
|---|
| 2026.06.08 | ₩32,710 | ₩33,206 | ₩32,536 | ₩32,656 | -0.16% | 117.2만 |
|---|
| 2026.06.05 | ₩32,348 | ₩33,313 | ₩32,241 | ₩33,165 | +2.53% | 114.5만 |
|---|
| 2026.06.04 | ₩31,477 | ₩32,696 | ₩31,289 | ₩31,839 | +1.15% | 148.4만 |
|---|
| 2026.06.03 | ₩32,174 | ₩32,402 | ₩30,405 | ₩30,686 | -4.62% | 137.9만 |
|---|
| 2026.06.02 | ₩33,393 | ₩33,541 | ₩32,335 | ₩32,495 | -2.69% | 133.8만 |
|---|
| 2026.06.01 | ₩33,165 | ₩34,197 | ₩32,830 | ₩33,567 | +1.21% | 139.8만 |
|---|
| 2026.05.29 | ₩34,171 | ₩34,827 | ₩32,696 | ₩33,058 | -3.25% | 176.9만 |
|---|
| 2026.05.28 | ₩34,867 | ₩35,095 | ₩33,836 | ₩34,090 | -2.23% | 116.6만 |
|---|
| 2026.05.27 | ₩36,449 | ₩37,708 | ₩35,028 | ₩35,042 | -3.86% | 137.4만 |
|---|
| 2026.05.26 | ₩39,624 | ₩39,866 | ₩37,092 | ₩37,105 | -6.36% | 110.2만 |
|---|
| 2026.05.22 | ₩39,732 | ₩40,214 | ₩39,330 | ₩39,812 | +0.20% | 65.4만 |
|---|
| 2026.05.21 | ₩39,236 | ₩40,120 | ₩38,432 | ₩39,745 | +1.30% | 92만 |
|---|
| 2026.05.20 | ₩39,182 | ₩39,598 | ₩38,378 | ₩39,531 | +0.89% | 84.6만 |
|---|
| 2026.05.19 | ₩40,281 | ₩40,576 | ₩38,981 | ₩39,088 | -2.96% | 111.5만 |
|---|
| 2026.05.18 | ₩39,745 | ₩40,911 | ₩39,691 | ₩40,428 | +1.72% | 108만 |
|---|
| 2026.05.15 | ₩40,790 | ₩41,259 | ₩39,557 | ₩39,785 | -2.46% | 98.7만 |
|---|
| 2026.05.14 | ₩40,442 | ₩41,822 | ₩40,254 | ₩40,402 | -0.10% | 115.6만 |
|---|
| 2026.05.13 | ₩41,661 | ₩41,688 | ₩39,879 | ₩39,933 | -4.15% | 134만 |
|---|
| 2026.05.12 | ₩41,661 | ₩41,983 | ₩41,005 | ₩41,299 | -0.87% | 117.1만 |
|---|
| 2026.05.11 | ₩40,643 | ₩41,594 | ₩40,013 | ₩41,286 | +1.58% | 126.1만 |
|---|
| 2026.05.08 | ₩39,705 | ₩41,072 | ₩39,343 | ₩40,589 | +2.23% | 115.8만 |
|---|
| 2026.05.07 | ₩37,172 | ₩41,460 | ₩37,172 | ₩39,397 | +5.98% | 168.8만 |
|---|
| 2026.05.06 | ₩44,368 | ₩45,520 | ₩43,832 | ₩43,912 | -1.03% | 149.5만 |
|---|
| 2026.05.05 | ₩45,051 | ₩45,922 | ₩43,953 | ₩44,060 | -2.20% | 97.8만 |
|---|
| 2026.05.04 | ₩45,601 | ₩46,418 | ₩44,904 | ₩44,958 | -1.41% | 77.9만 |
|---|
| 2026.05.01 | ₩44,381 | ₩46,271 | ₩44,381 | ₩45,762 | +3.11% | 95.7만 |
|---|
| 2026.04.30 | ₩44,274 | ₩45,333 | ₩43,872 | ₩45,145 | +1.97% | 61.3만 |
|---|
| 2026.04.29 | ₩44,904 | ₩45,400 | ₩44,515 | ₩44,582 | -0.72% | 49.4만 |
|---|
| 2026.04.28 | ₩45,092 | ₩45,467 | ₩44,529 | ₩45,051 | -0.09% | 62.6만 |
|---|
| 2026.04.27 | ₩43,859 | ₩44,783 | ₩43,832 | ₩44,408 | +1.25% | 48.5만 |
|---|
| 2026.04.24 | ₩43,658 | ₩44,221 | ₩43,015 | ₩43,979 | +0.74% | 88.9만 |
|---|
| 2026.04.23 | ₩43,283 | ₩44,180 | ₩43,041 | ₩43,725 | +1.02% | 41.5만 |
|---|
| 2026.04.22 | ₩44,020 | ₩44,020 | ₩42,787 | ₩43,577 | -1.00% | 62.1만 |
|---|
| 2026.04.21 | ₩45,025 | ₩45,413 | ₩44,046 | ₩44,113 | -2.02% | 90만 |
|---|
| 2026.04.20 | ₩44,314 | ₩45,172 | ₩44,073 | ₩44,958 | +1.45% | 89만 |
|---|
| 2026.04.17 | ₩44,073 | ₩45,118 | ₩43,899 | ₩44,422 | +0.79% | 57.5만 |
|---|
| 2026.04.16 | ₩43,510 | ₩44,194 | ₩43,135 | ₩44,020 | +1.17% | 52.6만 |
|---|
| 2026.04.15 | ₩43,403 | ₩44,221 | ₩43,095 | ₩43,551 | +0.34% | 45.7만 |
|---|
| 2026.04.14 | ₩42,854 | ₩43,390 | ₩42,653 | ₩43,108 | +0.59% | 47.5만 |
|---|
| 2026.04.13 | ₩41,567 | ₩43,122 | ₩41,420 | ₩43,001 | +3.45% | 77.3만 |
|---|
| 2026.04.10 | ₩42,706 | ₩42,881 | ₩41,460 | ₩41,715 | -2.32% | 56.8만 |
|---|
| 2026.04.09 | ₩41,996 | ₩43,497 | ₩41,675 | ₩42,894 | +2.14% | 72만 |
|---|
| 2026.04.08 | ₩42,881 | ₩43,269 | ₩41,956 | ₩42,144 | -1.72% | 106.4만 |
|---|
| 2026.04.07 | ₩41,822 | ₩42,827 | ₩41,527 | ₩42,586 | +1.83% | 71.6만 |
|---|
| 2026.04.06 | ₩40,897 | ₩41,956 | ₩40,696 | ₩41,943 | +2.56% | 49.5만 |
|---|
| 2026.04.02 | ₩40,174 | ₩41,500 | ₩39,464 | ₩41,031 | +2.13% | 84.4만 |
|---|
| 2026.04.01 | ₩41,005 | ₩41,031 | ₩40,187 | ₩40,241 | -1.86% | 62.3만 |
|---|
| 2026.03.31 | ₩40,160 | ₩41,621 | ₩40,160 | ₩40,951 | +1.97% | 72.4만 |
|---|
| 2026.03.30 | ₩40,361 | ₩40,871 | ₩39,665 | ₩40,402 | +0.10% | 79.8만 |
|---|
| 2026.03.27 | ₩42,050 | ₩42,050 | ₩39,933 | ₩40,080 | -4.68% | 72.1만 |
|---|
| 2026.03.26 | ₩40,549 | ₩41,916 | ₩40,549 | ₩41,768 | +3.01% | 76.1만 |
|---|
| 2026.03.25 | ₩41,876 | ₩42,036 | ₩40,482 | ₩40,696 | -2.82% | 70.6만 |
|---|
| 2026.03.24 | ₩41,192 | ₩41,768 | ₩40,964 | ₩41,393 | +0.49% | 79.6만 |
|---|
| 2026.03.23 | ₩40,402 | ₩41,943 | ₩39,906 | ₩41,661 | +3.12% | 150.4만 |
|---|
| 2026.03.20 | ₩39,437 | ₩39,986 | ₩38,727 | ₩39,785 | +0.88% | 1097.1만 |
|---|
| 2026.03.19 | ₩39,758 | ₩40,053 | ₩38,874 | ₩39,437 | -0.81% | 61만 |
|---|
| 2026.03.18 | ₩39,986 | ₩40,388 | ₩39,611 | ₩39,732 | -0.64% | 75.8만 |
|---|
| 2026.03.17 | ₩40,442 | ₩41,273 | ₩40,348 | ₩40,469 | +0.07% | 60.3만 |
|---|
| 2026.03.16 | ₩40,134 | ₩40,522 | ₩39,732 | ₩39,866 | -0.67% | 61.9만 |
|---|
| 2026.03.13 | ₩39,531 | ₩39,852 | ₩39,129 | ₩39,825 | +0.75% | 63.4만 |
|---|
| 2026.03.12 | ₩38,432 | ₩39,316 | ₩38,070 | ₩39,048 | +1.60% | 101.8만 |
|---|
| 2026.03.11 | ₩40,040 | ₩40,214 | ₩38,378 | ₩39,021 | -2.54% | 81.1만 |
|---|
| 2026.03.10 | ₩40,884 | ₩41,098 | ₩39,464 | ₩39,544 | -3.28% | 103.6만 |
|---|
| 2026.03.09 | ₩42,599 | ₩42,773 | ₩40,013 | ₩40,871 | -4.06% | 99.3만 |
|---|
| 2026.03.06 | ₩43,376 | ₩43,376 | ₩41,594 | ₩42,586 | -1.82% | 72.8만 |
|---|
| 2026.03.05 | ₩43,001 | ₩43,725 | ₩42,881 | ₩43,631 | +1.46% | 56만 |
|---|
| 2026.03.04 | ₩42,680 | ₩43,470 | ₩41,889 | ₩43,256 | +1.35% | 58.9만 |
|---|
| 2026.03.03 | ₩42,867 | ₩43,283 | ₩41,165 | ₩42,733 | -0.31% | 70.8만 |
|---|
| 2026.03.02 | ₩42,827 | ₩43,591 | ₩42,559 | ₩43,510 | +1.60% | 68.5만 |
|---|
| 2026.02.27 | ₩43,189 | ₩43,470 | ₩42,184 | ₩43,309 | +0.28% | 175.2만 |
|---|
| 2026.02.26 | ₩42,613 | ₩43,631 | ₩42,371 | ₩43,510 | +2.11% | 90.5만 |
|---|
| 2026.02.25 | ₩42,224 | ₩42,331 | ₩41,112 | ₩42,224 | 0.00% | 68.7만 |
|---|
| 2026.02.24 | ₩41,152 | ₩41,943 | ₩41,005 | ₩41,876 | +1.76% | 82.7만 |
|---|
| 2026.02.23 | ₩43,189 | ₩43,510 | ₩41,139 | ₩41,246 | -4.50% | 81.9만 |
|---|
| 2026.02.20 | ₩43,698 | ₩43,819 | ₩42,907 | ₩43,309 | -0.89% | 80.2만 |
|---|
| 2026.02.19 | ₩44,154 | ₩44,194 | ₩43,202 | ₩43,644 | -1.15% | 71.7만 |
|---|
| 2026.02.18 | ₩43,443 | ₩44,288 | ₩42,599 | ₩44,113 | +1.54% | 109.5만 |
|---|
| 2026.02.17 | ₩42,894 | ₩43,564 | ₩42,398 | ₩43,336 | +1.03% | 111.7만 |
|---|
| 2026.02.13 | ₩43,108 | ₩43,363 | ₩42,224 | ₩42,948 | -0.37% | 82.3만 |
|---|
| 2026.02.12 | ₩43,457 | ₩43,470 | ₩42,304 | ₩43,390 | -0.15% | 89.3만 |
|---|
| 2026.02.11 | ₩43,309 | ₩44,020 | ₩42,961 | ₩43,470 | +0.37% | 104.8만 |
|---|
| 2026.02.10 | ₩45,561 | ₩46,083 | ₩43,162 | ₩43,551 | -4.41% | 116.3만 |
|---|
| 2026.02.09 | ₩45,199 | ₩46,083 | ₩44,743 | ₩45,695 | +1.10% | 127.4만 |
|---|
| 2026.02.06 | ₩45,842 | ₩46,968 | ₩44,917 | ₩45,882 | +0.09% | 135.7만 |
|---|
| 2026.02.05 | ₩40,268 | ₩46,834 | ₩40,268 | ₩44,837 | +11.35% | 303.6만 |
|---|
| 2026.02.04 | ₩51,323 | ₩52,475 | ₩50,907 | ₩51,591 | +0.52% | 175.1만 |
|---|
| 2026.02.03 | ₩51,912 | ₩53,011 | ₩50,907 | ₩51,041 | -1.68% | 79.3만 |
|---|
| 2026.02.02 | ₩52,596 | ₩53,159 | ₩52,100 | ₩52,234 | -0.69% | 71.2만 |
|---|
| 2026.01.30 | ₩52,596 | ₩53,132 | ₩51,912 | ₩52,810 | +0.41% | 80.6만 |
|---|
| 2026.01.29 | ₩51,832 | ₩52,623 | ₩51,537 | ₩52,435 | +1.16% | 110.6만 |
|---|
| 2026.01.28 | ₩51,417 | ₩51,979 | ₩51,189 | ₩51,430 | +0.03% | 91.6만 |
|---|
| 2026.01.27 | ₩51,564 | ₩51,872 | ₩51,041 | ₩51,484 | -0.16% | 65.5만 |
|---|
| 2026.01.26 | ₩52,140 | ₩52,462 | ₩51,390 | ₩51,591 | -1.05% | 74만 |
|---|
| 2026.01.23 | ₩51,926 | ₩52,314 | ₩51,457 | ₩51,859 | -0.13% | 67.3만 |
|---|
| 2026.01.22 | ₩51,832 | ₩52,087 | ₩51,417 | ₩51,993 | +0.31% | 73.5만 |
|---|
| 2026.01.21 | ₩51,953 | ₩52,288 | ₩51,323 | ₩51,953 | 0.00% | 70.2만 |
|---|
| 2026.01.20 | ₩51,082 | ₩51,738 | ₩51,001 | ₩51,604 | +1.02% | 81.5만 |
|---|
| 2026.01.16 | ₩51,778 | ₩51,966 | ₩51,041 | ₩51,577 | -0.39% | 64.9만 |
|---|
| 2026.01.15 | ₩51,644 | ₩52,569 | ₩51,484 | ₩51,738 | +0.18% | 86.3만 |
|---|
| 2026.01.14 | ₩51,363 | ₩52,194 | ₩51,363 | ₩51,819 | +0.89% | 48.4만 |
|---|
| 2026.01.13 | ₩53,132 | ₩53,842 | ₩51,028 | ₩51,309 | -3.43% | 56.9만 |
|---|
| 2026.01.12 | ₩52,984 | ₩53,909 | ₩52,569 | ₩53,159 | +0.33% | 49.4만 |
|---|
| 2026.01.09 | ₩53,279 | ₩53,762 | ₩53,038 | ₩53,279 | 0.00% | 53.7만 |
|---|
| 2026.01.08 | ₩53,226 | ₩54,217 | ₩53,159 | ₩53,185 | -0.08% | 60.6만 |
|---|
| 2026.01.07 | ₩53,788 | ₩54,043 | ₩52,864 | ₩53,413 | -0.70% | 74.1만 |
|---|
| 2026.01.06 | ₩52,891 | ₩53,842 | ₩52,743 | ₩53,654 | +1.44% | 94만 |
|---|
| 2026.01.05 | ₩52,502 | ₩54,338 | ₩52,314 | ₩53,279 | +1.48% | 115.6만 |
|---|
| 2026.01.02 | ₩54,231 | ₩54,231 | ₩52,931 | ₩52,971 | -2.32% | 65.9만 |
|---|
| 2025.12.31 | ₩54,619 | ₩54,659 | ₩54,164 | ₩54,324 | -0.54% | 57.4만 |
|---|
| 2025.12.30 | ₩54,780 | ₩55,142 | ₩54,311 | ₩54,673 | -0.20% | 97.1만 |
|---|
| 2025.12.29 | ₩54,874 | ₩55,115 | ₩54,137 | ₩54,860 | -0.02% | 59만 |
|---|
| 2025.12.26 | ₩54,579 | ₩55,370 | ₩54,445 | ₩54,834 | +0.47% | 39.4만 |
|---|
| 2025.12.24 | ₩54,378 | ₩55,370 | ₩54,378 | ₩54,914 | +0.99% | 31.9만 |
|---|
| 2025.12.23 | ₩55,785 | ₩55,785 | ₩54,391 | ₩54,445 | -2.40% | 59.2만 |
|---|
| 2025.12.22 | ₩54,365 | ₩54,981 | ₩54,097 | ₩54,780 | +0.76% | 84.7만 |
|---|
| 2025.12.19 | ₩54,056 | ₩54,700 | ₩53,896 | ₩54,659 | +1.12% | 254.6만 |
|---|
| 2025.12.18 | ₩54,056 | ₩54,793 | ₩53,842 | ₩54,231 | +0.32% | 92.1만 |
|---|
| 2025.12.17 | ₩54,485 | ₩55,932 | ₩54,298 | ₩55,128 | +1.18% | 68만 |
|---|
| 2025.12.16 | ₩55,209 | ₩55,289 | ₩54,217 | ₩54,780 | -0.78% | 69.2만 |
|---|
| 2025.12.15 | ₩55,343 | ₩55,624 | ₩54,231 | ₩55,169 | -0.31% | 79.4만 |
|---|
| 2025.12.12 | ₩55,236 | ₩55,504 | ₩54,927 | ₩55,289 | +0.10% | 75.2만 |
|---|
| 2025.12.11 | ₩54,499 | ₩55,718 | ₩54,338 | ₩54,740 | +0.44% | 77만 |
|---|
| 2025.12.10 | ₩53,400 | ₩54,231 | ₩53,252 | ₩54,043 | +1.20% | 71.7만 |
|---|
| 2025.12.09 | ₩52,569 | ₩53,788 | ₩52,314 | ₩53,400 | +1.58% | 66.2만 |
|---|
| 2025.12.08 | ₩52,475 | ₩52,837 | ₩51,604 | ₩52,194 | -0.54% | 65.6만 |
|---|
| 2025.12.05 | ₩52,542 | ₩52,998 | ₩52,261 | ₩52,877 | +0.64% | 59.1만 |
|---|
| 2025.12.04 | ₩52,569 | ₩53,199 | ₩52,515 | ₩52,716 | +0.28% | 54.6만 |
|---|
| 2025.12.03 | ₩53,963 | ₩54,673 | ₩52,435 | ₩52,569 | -2.58% | 85.6만 |
|---|
| 2025.12.02 | ₩54,552 | ₩54,646 | ₩53,601 | ₩54,030 | -0.96% | 76.1만 |
|---|
| 2025.12.01 | ₩54,512 | ₩55,410 | ₩54,365 | ₩54,499 | -0.02% | 77.7만 |
|---|
| 2025.11.28 | ₩55,115 | ₩55,705 | ₩54,525 | ₩54,566 | -1.00% | 42만 |
|---|
| 2025.11.26 | ₩53,949 | ₩55,651 | ₩53,949 | ₩55,061 | +2.06% | 152.5만 |
|---|
| 2025.11.25 | ₩52,837 | ₩55,021 | ₩52,837 | ₩54,365 | +2.89% | 100.8만 |
|---|
| 2025.11.24 | ₩52,073 | ₩52,703 | ₩51,577 | ₩52,489 | +0.80% | 91.7만 |
|---|
| 2025.11.21 | ₩51,283 | ₩52,515 | ₩50,948 | ₩52,247 | +1.88% | 118.2만 |
|---|
| 2025.11.20 | ₩49,366 | ₩51,202 | ₩49,353 | ₩51,095 | +3.50% | 120.8만 |
|---|
| 2025.11.19 | ₩49,514 | ₩50,036 | ₩48,723 | ₩49,139 | -0.76% | 93.1만 |
|---|
| 2025.11.18 | ₩48,603 | ₩49,835 | ₩48,402 | ₩49,433 | +1.71% | 103.8만 |
|---|
| 2025.11.17 | ₩50,961 | ₩51,202 | ₩48,777 | ₩48,871 | -4.10% | 103.2만 |
|---|
| 2025.11.14 | ₩50,894 | ₩52,046 | ₩50,465 | ₩51,309 | +0.82% | 90.2만 |
|---|
| 2025.11.13 | ₩50,090 | ₩51,872 | ₩50,090 | ₩50,787 | +1.39% | 108.6만 |
|---|
| 2025.11.12 | ₩50,157 | ₩50,720 | ₩49,299 | ₩49,380 | -1.55% | 83.9만 |
|---|
| 2025.11.11 | ₩49,393 | ₩50,438 | ₩49,273 | ₩50,117 | +1.47% | 115.6만 |
|---|
| 2025.11.10 | ₩49,299 | ₩49,688 | ₩48,871 | ₩49,380 | +0.16% | 109.5만 |
|---|
| 2025.11.07 | ₩49,420 | ₩49,701 | ₩48,643 | ₩49,608 | +0.38% | 186.8만 |
|---|
| 2025.11.06 | ₩51,229 | ₩52,207 | ₩45,440 | ₩48,951 | -4.45% | 303.8만 |
|---|
| 2025.11.05 | ₩58,880 | ₩59,564 | ₩56,602 | ₩57,125 | -2.98% | 236.3만 |
|---|
| 2025.11.04 | ₩58,452 | ₩59,296 | ₩58,210 | ₩58,626 | +0.30% | 121.2만 |
|---|
| 2025.11.03 | ₩59,885 | ₩60,194 | ₩58,331 | ₩58,425 | -2.44% | 93.2만 |
|---|
| 2025.10.31 | ₩59,912 | ₩60,408 | ₩59,604 | ₩60,288 | +0.63% | 96.7만 |
|---|
| 2025.10.30 | ₩60,676 | ₩61,520 | ₩60,060 | ₩60,288 | -0.64% | 98.3만 |
|---|
| 2025.10.29 | ₩61,159 | ₩61,641 | ₩60,515 | ₩60,690 | -0.77% | 80.5만 |
|---|
| 2025.10.28 | ₩61,922 | ₩62,351 | ₩61,011 | ₩61,775 | -0.24% | 91.4만 |
|---|
| 2025.10.27 | ₩63,437 | ₩63,919 | ₩61,949 | ₩62,298 | -1.80% | 112.3만 |
|---|
| 2025.10.24 | ₩63,999 | ₩64,227 | ₩63,705 | ₩64,013 | +0.02% | 59만 |
|---|
| 2025.10.23 | ₩65,634 | ₩65,634 | ₩63,798 | ₩63,879 | -2.67% | 88.9만 |
|---|
| 2025.10.22 | ₩65,916 | ₩66,197 | ₩64,897 | ₩65,219 | -1.06% | 99.3만 |
|---|
| 2025.10.21 | ₩66,572 | ₩66,572 | ₩65,621 | ₩66,076 | -0.74% | 58.5만 |
|---|
| 2025.10.20 | ₩66,425 | ₩66,693 | ₩65,433 | ₩66,331 | -0.14% | 108.3만 |
|---|
| 2025.10.17 | ₩63,879 | ₩66,237 | ₩63,731 | ₩65,983 | +3.29% | 141.8만 |
|---|
| 2025.10.16 | ₩61,976 | ₩63,651 | ₩61,641 | ₩63,450 | +2.38% | 164.3만 |
|---|
| 2025.10.15 | ₩65,715 | ₩65,996 | ₩61,038 | ₩62,177 | -5.38% | 274.7만 |
|---|
| 2025.10.14 | ₩64,509 | ₩67,698 | ₩64,509 | ₩67,497 | +4.63% | 111.1만 |
|---|
| 2025.10.13 | ₩64,696 | ₩64,803 | ₩63,812 | ₩64,468 | -0.35% | 74.8만 |
|---|
| 2025.10.10 | ₩66,398 | ₩66,612 | ₩64,294 | ₩64,334 | -3.11% | 138.5만 |
|---|