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 | ₩36,826 | ₩36,826 | ₩36,050 | ₩36,050 | -2.11% | 54.7만 |
| 2026.10.08 | ₩35,275 | ₩36,786 | ₩35,087 | ₩36,746 | +4.17% | 105만 |
| 2026.10.07 | ₩34,847 | ₩35,515 | ₩34,646 | ₩35,114 | +0.77% | 81.3만 |
| 2026.10.06 | ₩34,445 | ₩35,061 | ₩34,419 | ₩34,873 | +1.24% | 58.9만 |
| 2026.10.05 | ₩34,392 | ₩34,994 | ₩33,763 | ₩34,526 | +0.39% | 83.6만 |
| 2026.10.02 | ₩34,820 | ₩34,927 | ₩34,178 | ₩34,338 | -1.38% | 86.5만 |
| 2026.10.01 | ₩33,482 | ₩34,806 | ₩33,442 | ₩34,699 | +3.64% | 98.9만 |
| 2026.09.30 | ₩33,883 | ₩34,485 | ₩33,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,442 |
| -1.30% |
| 108.2만 |
| 2026.09.29 | ₩33,362 | ₩34,646 | ₩33,228 | ₩34,325 | +2.89% | 117.6만 |
|---|
| 2026.09.28 | ₩34,017 | ₩34,325 | ₩33,362 | ₩33,883 | -0.39% | 72.7만 |
|---|
| 2026.09.25 | ₩33,843 | ₩34,178 | ₩33,589 | ₩33,870 | +0.08% | 79.4만 |
|---|
| 2026.09.24 | ₩34,753 | ₩35,154 | ₩33,643 | ₩33,710 | -3.00% | 82.8만 |
|---|
| 2026.09.23 | ₩34,806 | ₩35,087 | ₩34,285 | ₩34,579 | -0.65% | 69.4만 |
|---|
| 2026.09.22 | ₩35,984 | ₩36,157 | ₩34,633 | ₩35,047 | -2.60% | 117만 |
|---|
| 2026.09.21 | ₩35,703 | ₩36,532 | ₩34,954 | ₩35,515 | -0.52% | 72.2만 |
|---|
| 2026.09.18 | ₩35,542 | ₩36,050 | ₩35,127 | ₩35,422 | -0.34% | 149만 |
|---|
| 2026.09.17 | ₩36,866 | ₩36,866 | ₩35,783 | ₩35,970 | -2.43% | 102.8만 |
|---|
| 2026.09.16 | ₩37,134 | ₩37,482 | ₩36,064 | ₩36,652 | -1.30% | 78.2만 |
|---|
| 2026.09.15 | ₩36,947 | ₩37,616 | ₩36,800 | ₩37,214 | +0.72% | 69.5만 |
|---|
| 2026.09.14 | ₩37,442 | ₩38,097 | ₩36,920 | ₩37,321 | -0.32% | 71.9만 |
|---|
| 2026.09.11 | ₩36,759 | ₩36,920 | ₩35,783 | ₩36,452 | -0.84% | 96.6만 |
|---|
| 2026.09.10 | ₩36,866 | ₩37,147 | ₩35,703 | ₩36,144 | -1.96% | 77.7만 |
|---|
| 2026.09.09 | ₩36,198 | ₩36,505 | ₩34,419 | ₩36,425 | +0.63% | 99.3만 |
|---|
| 2026.09.08 | ₩36,920 | ₩36,920 | ₩35,542 | ₩35,676 | -3.37% | 80.7만 |
|---|
| 2026.09.04 | ₩37,830 | ₩38,124 | ₩37,161 | ₩37,509 | -0.85% | 59만 |
|---|
| 2026.09.03 | ₩38,325 | ₩38,926 | ₩38,057 | ₩38,378 | +0.14% | 73.9만 |
|---|
| 2026.09.02 | ₩37,402 | ₩38,365 | ₩37,040 | ₩37,709 | +0.82% | 66.7만 |
|---|
| 2026.09.01 | ₩37,883 | ₩38,351 | ₩36,826 | ₩37,000 | -2.33% | 92.6만 |
|---|
| 2026.08.31 | ₩37,174 | ₩38,177 | ₩37,174 | ₩37,696 | +1.40% | 190.1만 |
|---|
| 2026.08.28 | ₩37,027 | ₩37,816 | ₩36,826 | ₩37,361 | +0.90% | 88만 |
|---|
| 2026.08.27 | ₩37,321 | ₩37,682 | ₩36,505 | ₩36,987 | -0.90% | 79.1만 |
|---|
| 2026.08.26 | ₩36,947 | ₩38,311 | ₩36,719 | ₩38,003 | +2.86% | 96.3만 |
|---|
| 2026.08.25 | ₩36,800 | ₩37,254 | ₩36,265 | ₩37,161 | +0.98% | 83만 |
|---|
| 2026.08.24 | ₩36,438 | ₩37,415 | ₩36,372 | ₩37,000 | +1.54% | 80.2만 |
|---|
| 2026.08.21 | ₩36,064 | ₩36,425 | ₩35,636 | ₩36,157 | +0.26% | 65.6만 |
|---|
| 2026.08.20 | ₩35,836 | ₩37,161 | ₩35,154 | ₩36,465 | +1.75% | 112.4만 |
|---|
| 2026.08.19 | ₩35,342 | ₩36,291 | ₩35,288 | ₩35,743 | +1.14% | 80.7만 |
|---|
| 2026.08.18 | ₩35,622 | ₩35,796 | ₩34,927 | ₩35,061 | -1.58% | 84만 |
|---|
| 2026.08.17 | ₩36,372 | ₩36,626 | ₩34,311 | ₩35,061 | -3.60% | 83.6만 |
|---|
| 2026.08.14 | ₩36,278 | ₩36,960 | ₩35,582 | ₩36,679 | +1.11% | 75.3만 |
|---|
| 2026.08.13 | ₩35,943 | ₩36,198 | ₩35,154 | ₩35,997 | +0.15% | 81.5만 |
|---|
| 2026.08.12 | ₩35,783 | ₩36,385 | ₩35,382 | ₩35,462 | -0.90% | 94.4만 |
|---|
| 2026.08.11 | ₩34,980 | ₩35,689 | ₩34,512 | ₩35,020 | +0.11% | 81.4만 |
|---|
| 2026.08.10 | ₩37,442 | ₩37,656 | ₩34,606 | ₩35,301 | -5.72% | 125.9만 |
|---|
| 2026.08.07 | ₩39,288 | ₩39,970 | ₩38,111 | ₩38,137 | -2.93% | 74.9만 |
|---|
| 2026.08.06 | ₩39,368 | ₩40,023 | ₩38,044 | ₩39,903 | +1.36% | 135.4만 |
|---|
| 2026.08.05 | ₩39,328 | ₩39,582 | ₩38,753 | ₩39,154 | -0.44% | 70.8만 |
|---|
| 2026.08.04 | ₩38,632 | ₩39,448 | ₩38,284 | ₩39,341 | +1.84% | 65.5만 |
|---|
| 2026.08.03 | ₩38,672 | ₩39,756 | ₩38,445 | ₩39,167 | +1.28% | 107만 |
|---|
| 2026.07.31 | ₩38,351 | ₩38,953 | ₩37,522 | ₩37,963 | -1.01% | 69.7만 |
|---|
| 2026.07.30 | ₩40,572 | ₩40,719 | ₩38,351 | ₩38,940 | -4.02% | 81.2만 |
|---|
| 2026.07.29 | ₩40,746 | ₩41,428 | ₩40,532 | ₩41,201 | +1.12% | 80.1만 |
|---|
| 2026.07.28 | ₩40,023 | ₩41,736 | ₩39,609 | ₩41,361 | +3.34% | 90만 |
|---|
| 2026.07.27 | ₩39,047 | ₩39,983 | ₩38,579 | ₩39,408 | +0.92% | 64.9만 |
|---|
| 2026.07.24 | ₩37,107 | ₩38,873 | ₩36,612 | ₩38,539 | +3.86% | 89.5만 |
|---|
| 2026.07.23 | ₩36,519 | ₩37,214 | ₩36,024 | ₩36,973 | +1.25% | 63.4만 |
|---|
| 2026.07.22 | ₩37,656 | ₩37,763 | ₩36,171 | ₩36,733 | -2.45% | 93.5만 |
|---|
| 2026.07.21 | ₩37,040 | ₩38,258 | ₩36,612 | ₩37,616 | +1.55% | 103.9만 |
|---|
| 2026.07.20 | ₩36,960 | ₩38,271 | ₩36,746 | ₩37,950 | +2.68% | 75.9만 |
|---|
| 2026.07.17 | ₩37,696 | ₩39,087 | ₩37,228 | ₩37,482 | -0.57% | 66.7만 |
|---|
| 2026.07.16 | ₩36,719 | ₩37,816 | ₩36,719 | ₩37,723 | +2.73% | 87.2만 |
|---|
| 2026.07.15 | ₩37,977 | ₩38,258 | ₩36,091 | ₩36,345 | -4.30% | 67.6만 |
|---|
| 2026.07.14 | ₩39,408 | ₩39,943 | ₩38,258 | ₩38,311 | -2.78% | 85.3만 |
|---|
| 2026.07.13 | ₩39,876 | ₩40,558 | ₩39,368 | ₩40,010 | +0.34% | 93.2만 |
|---|
| 2026.07.10 | ₩39,381 | ₩39,662 | ₩38,873 | ₩39,368 | -0.03% | 67.4만 |
|---|
| 2026.07.09 | ₩38,967 | ₩40,037 | ₩38,712 | ₩38,873 | -0.24% | 94.1만 |
|---|
| 2026.07.08 | ₩39,421 | ₩39,702 | ₩38,806 | ₩39,034 | -0.98% | 85.9만 |
|---|
| 2026.07.07 | ₩39,355 | ₩40,264 | ₩38,793 | ₩39,462 | +0.27% | 90.1만 |
|---|
| 2026.07.06 | ₩37,990 | ₩38,886 | ₩37,495 | ₩38,525 | +1.41% | 118.3만 |
|---|
| 2026.07.02 | ₩38,164 | ₩38,766 | ₩37,549 | ₩38,565 | +1.05% | 115.6만 |
|---|
| 2026.07.01 | ₩36,545 | ₩37,843 | ₩36,412 | ₩37,803 | +3.44% | 97.3만 |
|---|
| 2026.06.30 | ₩36,639 | ₩37,134 | ₩35,823 | ₩36,064 | -1.57% | 119.7만 |
|---|
| 2026.06.29 | ₩36,104 | ₩37,268 | ₩35,689 | ₩36,532 | +1.19% | 135.8만 |
|---|
| 2026.06.26 | ₩34,285 | ₩35,930 | ₩34,285 | ₩35,863 | +4.60% | 853.1만 |
|---|
| 2026.06.25 | ₩34,766 | ₩35,208 | ₩33,910 | ₩33,977 | -2.27% | 99.4만 |
|---|
| 2026.06.24 | ₩35,234 | ₩35,368 | ₩34,472 | ₩34,887 | -0.99% | 104.4만 |
|---|
| 2026.06.23 | ₩33,950 | ₩35,422 | ₩33,616 | ₩35,074 | +3.31% | 108.4만 |
|---|
| 2026.06.22 | ₩33,442 | ₩34,231 | ₩33,442 | ₩33,536 | +0.28% | 76.7만 |
|---|
| 2026.06.18 | ₩34,231 | ₩34,231 | ₩32,827 | ₩33,482 | -2.19% | 172.4만 |
|---|
| 2026.06.17 | ₩34,445 | ₩35,315 | ₩33,228 | ₩33,616 | -2.41% | 108.6만 |
|---|
| 2026.06.16 | ₩34,472 | ₩35,502 | ₩34,352 | ₩34,686 | +0.62% | 89.8만 |
|---|
| 2026.06.15 | ₩33,723 | ₩34,204 | ₩33,322 | ₩34,191 | +1.39% | 153.3만 |
|---|
| 2026.06.12 | ₩33,148 | ₩33,750 | ₩32,787 | ₩33,469 | +0.97% | 90.2만 |
|---|
| 2026.06.11 | ₩33,134 | ₩33,308 | ₩31,904 | ₩33,148 | +0.04% | 96.2만 |
|---|
| 2026.06.10 | ₩32,960 | ₩33,897 | ₩32,760 | ₩33,067 | +0.32% | 97.2만 |
|---|
| 2026.06.09 | ₩32,626 | ₩33,549 | ₩32,425 | ₩32,573 | -0.16% | 113.4만 |
|---|
| 2026.06.08 | ₩32,653 | ₩33,148 | ₩32,479 | ₩32,599 | -0.16% | 117.2만 |
|---|
| 2026.06.05 | ₩32,292 | ₩33,255 | ₩32,185 | ₩33,108 | +2.53% | 114.5만 |
|---|
| 2026.06.04 | ₩31,422 | ₩32,639 | ₩31,235 | ₩31,783 | +1.15% | 148.4만 |
|---|
| 2026.06.03 | ₩32,118 | ₩32,345 | ₩30,352 | ₩30,633 | -4.62% | 137.9만 |
|---|
| 2026.06.02 | ₩33,335 | ₩33,482 | ₩32,278 | ₩32,439 | -2.69% | 133.8만 |
|---|
| 2026.06.01 | ₩33,108 | ₩34,138 | ₩32,773 | ₩33,509 | +1.21% | 139.8만 |
|---|
| 2026.05.29 | ₩34,111 | ₩34,766 | ₩32,639 | ₩33,001 | -3.25% | 176.9만 |
|---|
| 2026.05.28 | ₩34,806 | ₩35,034 | ₩33,776 | ₩34,031 | -2.23% | 116.6만 |
|---|
| 2026.05.27 | ₩36,385 | ₩37,642 | ₩34,967 | ₩34,980 | -3.86% | 137.4만 |
|---|
| 2026.05.26 | ₩39,555 | ₩39,796 | ₩37,027 | ₩37,040 | -6.36% | 110.2만 |
|---|
| 2026.05.22 | ₩39,662 | ₩40,144 | ₩39,261 | ₩39,742 | +0.20% | 65.4만 |
|---|
| 2026.05.21 | ₩39,167 | ₩40,050 | ₩38,365 | ₩39,676 | +1.30% | 92만 |
|---|
| 2026.05.20 | ₩39,114 | ₩39,528 | ₩38,311 | ₩39,462 | +0.89% | 84.6만 |
|---|
| 2026.05.19 | ₩40,211 | ₩40,505 | ₩38,913 | ₩39,020 | -2.96% | 111.5만 |
|---|
| 2026.05.18 | ₩39,676 | ₩40,839 | ₩39,622 | ₩40,358 | +1.72% | 108만 |
|---|
| 2026.05.15 | ₩40,719 | ₩41,187 | ₩39,488 | ₩39,716 | -2.46% | 98.7만 |
|---|
| 2026.05.14 | ₩40,371 | ₩41,749 | ₩40,184 | ₩40,331 | -0.10% | 115.6만 |
|---|
| 2026.05.13 | ₩41,588 | ₩41,615 | ₩39,809 | ₩39,863 | -4.15% | 134만 |
|---|
| 2026.05.12 | ₩41,588 | ₩41,910 | ₩40,933 | ₩41,227 | -0.87% | 117.1만 |
|---|
| 2026.05.11 | ₩40,572 | ₩41,522 | ₩39,943 | ₩41,214 | +1.58% | 126.1만 |
|---|
| 2026.05.08 | ₩39,635 | ₩41,000 | ₩39,274 | ₩40,518 | +2.23% | 115.8만 |
|---|
| 2026.05.07 | ₩37,107 | ₩41,388 | ₩37,107 | ₩39,328 | +5.98% | 168.8만 |
|---|
| 2026.05.06 | ₩44,291 | ₩45,441 | ₩43,756 | ₩43,836 | -1.03% | 149.5만 |
|---|
| 2026.05.05 | ₩44,973 | ₩45,842 | ₩43,876 | ₩43,983 | -2.20% | 97.8만 |
|---|
| 2026.05.04 | ₩45,521 | ₩46,337 | ₩44,826 | ₩44,879 | -1.41% | 77.9만 |
|---|
| 2026.05.01 | ₩44,304 | ₩46,190 | ₩44,304 | ₩45,682 | +3.11% | 95.7만 |
|---|
| 2026.04.30 | ₩44,197 | ₩45,254 | ₩43,796 | ₩45,066 | +1.97% | 61.3만 |
|---|
| 2026.04.29 | ₩44,826 | ₩45,321 | ₩44,438 | ₩44,505 | -0.72% | 49.4만 |
|---|
| 2026.04.28 | ₩45,013 | ₩45,387 | ₩44,451 | ₩44,973 | -0.09% | 62.6만 |
|---|
| 2026.04.27 | ₩43,782 | ₩44,705 | ₩43,756 | ₩44,331 | +1.25% | 48.5만 |
|---|
| 2026.04.24 | ₩43,582 | ₩44,143 | ₩42,940 | ₩43,903 | +0.74% | 88.9만 |
|---|
| 2026.04.23 | ₩43,207 | ₩44,103 | ₩42,966 | ₩43,648 | +1.02% | 41.5만 |
|---|
| 2026.04.22 | ₩43,943 | ₩43,943 | ₩42,712 | ₩43,501 | -1.00% | 62.1만 |
|---|
| 2026.04.21 | ₩44,946 | ₩45,334 | ₩43,970 | ₩44,036 | -2.02% | 90만 |
|---|
| 2026.04.20 | ₩44,237 | ₩45,093 | ₩43,996 | ₩44,879 | +1.45% | 89만 |
|---|
| 2026.04.17 | ₩43,996 | ₩45,040 | ₩43,822 | ₩44,344 | +0.79% | 57.5만 |
|---|
| 2026.04.16 | ₩43,434 | ₩44,117 | ₩43,060 | ₩43,943 | +1.17% | 52.6만 |
|---|
| 2026.04.15 | ₩43,327 | ₩44,143 | ₩43,020 | ₩43,475 | +0.34% | 45.7만 |
|---|
| 2026.04.14 | ₩42,779 | ₩43,314 | ₩42,578 | ₩43,033 | +0.59% | 47.5만 |
|---|
| 2026.04.13 | ₩41,495 | ₩43,047 | ₩41,348 | ₩42,926 | +3.45% | 77.3만 |
|---|
| 2026.04.10 | ₩42,632 | ₩42,806 | ₩41,388 | ₩41,642 | -2.32% | 56.8만 |
|---|
| 2026.04.09 | ₩41,923 | ₩43,421 | ₩41,602 | ₩42,819 | +2.14% | 72만 |
|---|
| 2026.04.08 | ₩42,806 | ₩43,194 | ₩41,883 | ₩42,070 | -1.72% | 106.4만 |
|---|
| 2026.04.07 | ₩41,749 | ₩42,752 | ₩41,455 | ₩42,511 | +1.83% | 71.6만 |
|---|
| 2026.04.06 | ₩40,826 | ₩41,883 | ₩40,625 | ₩41,869 | +2.56% | 49.5만 |
|---|
| 2026.04.02 | ₩40,104 | ₩41,428 | ₩39,395 | ₩40,960 | +2.13% | 84.4만 |
|---|
| 2026.04.01 | ₩40,933 | ₩40,960 | ₩40,117 | ₩40,171 | -1.86% | 62.3만 |
|---|
| 2026.03.31 | ₩40,090 | ₩41,548 | ₩40,090 | ₩40,880 | +1.97% | 72.4만 |
|---|
| 2026.03.30 | ₩40,291 | ₩40,799 | ₩39,595 | ₩40,331 | +0.10% | 79.8만 |
|---|
| 2026.03.27 | ₩41,976 | ₩41,976 | ₩39,863 | ₩40,010 | -4.68% | 72.1만 |
|---|
| 2026.03.26 | ₩40,478 | ₩41,843 | ₩40,478 | ₩41,695 | +3.01% | 76.1만 |
|---|
| 2026.03.25 | ₩41,803 | ₩41,963 | ₩40,411 | ₩40,625 | -2.82% | 70.6만 |
|---|
| 2026.03.24 | ₩41,120 | ₩41,695 | ₩40,893 | ₩41,321 | +0.49% | 79.6만 |
|---|
| 2026.03.23 | ₩40,331 | ₩41,869 | ₩39,836 | ₩41,588 | +3.12% | 150.4만 |
|---|
| 2026.03.20 | ₩39,368 | ₩39,916 | ₩38,659 | ₩39,716 | +0.88% | 1097.1만 |
|---|
| 2026.03.19 | ₩39,689 | ₩39,983 | ₩38,806 | ₩39,368 | -0.81% | 61만 |
|---|
| 2026.03.18 | ₩39,916 | ₩40,318 | ₩39,542 | ₩39,662 | -0.64% | 75.8만 |
|---|
| 2026.03.17 | ₩40,371 | ₩41,201 | ₩40,278 | ₩40,398 | +0.07% | 60.3만 |
|---|
| 2026.03.16 | ₩40,064 | ₩40,451 | ₩39,662 | ₩39,796 | -0.67% | 61.9만 |
|---|
| 2026.03.13 | ₩39,462 | ₩39,783 | ₩39,060 | ₩39,756 | +0.75% | 63.4만 |
|---|
| 2026.03.12 | ₩38,365 | ₩39,248 | ₩38,003 | ₩38,980 | +1.60% | 101.8만 |
|---|
| 2026.03.11 | ₩39,970 | ₩40,144 | ₩38,311 | ₩38,953 | -2.54% | 81.1만 |
|---|
| 2026.03.10 | ₩40,813 | ₩41,027 | ₩39,395 | ₩39,475 | -3.28% | 103.6만 |
|---|
| 2026.03.09 | ₩42,525 | ₩42,699 | ₩39,943 | ₩40,799 | -4.06% | 99.3만 |
|---|
| 2026.03.06 | ₩43,301 | ₩43,301 | ₩41,522 | ₩42,511 | -1.82% | 72.8만 |
|---|
| 2026.03.05 | ₩42,926 | ₩43,648 | ₩42,806 | ₩43,555 | +1.46% | 56만 |
|---|
| 2026.03.04 | ₩42,605 | ₩43,394 | ₩41,816 | ₩43,180 | +1.35% | 58.9만 |
|---|
| 2026.03.03 | ₩42,792 | ₩43,207 | ₩41,094 | ₩42,659 | -0.31% | 70.8만 |
|---|
| 2026.03.02 | ₩42,752 | ₩43,515 | ₩42,485 | ₩43,434 | +1.60% | 68.5만 |
|---|
| 2026.02.27 | ₩43,113 | ₩43,394 | ₩42,110 | ₩43,234 | +0.28% | 175.2만 |
|---|
| 2026.02.26 | ₩42,538 | ₩43,555 | ₩42,297 | ₩43,434 | +2.11% | 90.5만 |
|---|
| 2026.02.25 | ₩42,150 | ₩42,257 | ₩41,040 | ₩42,150 | 0.00% | 68.7만 |
|---|
| 2026.02.24 | ₩41,080 | ₩41,869 | ₩40,933 | ₩41,803 | +1.76% | 82.7만 |
|---|
| 2026.02.23 | ₩43,113 | ₩43,434 | ₩41,067 | ₩41,174 | -4.50% | 81.9만 |
|---|
| 2026.02.20 | ₩43,622 | ₩43,742 | ₩42,833 | ₩43,234 | -0.89% | 80.2만 |
|---|
| 2026.02.19 | ₩44,077 | ₩44,117 | ₩43,127 | ₩43,568 | -1.15% | 71.7만 |
|---|
| 2026.02.18 | ₩43,368 | ₩44,210 | ₩42,525 | ₩44,036 | +1.54% | 109.5만 |
|---|
| 2026.02.17 | ₩42,819 | ₩43,488 | ₩42,324 | ₩43,261 | +1.03% | 111.7만 |
|---|
| 2026.02.13 | ₩43,033 | ₩43,287 | ₩42,150 | ₩42,873 | -0.37% | 82.3만 |
|---|
| 2026.02.12 | ₩43,381 | ₩43,394 | ₩42,231 | ₩43,314 | -0.15% | 89.3만 |
|---|
| 2026.02.11 | ₩43,234 | ₩43,943 | ₩42,886 | ₩43,394 | +0.37% | 104.8만 |
|---|
| 2026.02.10 | ₩45,481 | ₩46,003 | ₩43,087 | ₩43,475 | -4.41% | 116.3만 |
|---|
| 2026.02.09 | ₩45,120 | ₩46,003 | ₩44,665 | ₩45,615 | +1.10% | 127.4만 |
|---|
| 2026.02.06 | ₩45,762 | ₩46,886 | ₩44,839 | ₩45,802 | +0.09% | 135.7만 |
|---|
| 2026.02.05 | ₩40,197 | ₩46,752 | ₩40,197 | ₩44,759 | +11.35% | 303.6만 |
|---|
| 2026.02.04 | ₩51,233 | ₩52,384 | ₩50,818 | ₩51,501 | +0.52% | 175.1만 |
|---|
| 2026.02.03 | ₩51,822 | ₩52,919 | ₩50,818 | ₩50,952 | -1.68% | 79.3만 |
|---|
| 2026.02.02 | ₩52,504 | ₩53,066 | ₩52,009 | ₩52,143 | -0.69% | 71.2만 |
|---|
| 2026.01.30 | ₩52,504 | ₩53,039 | ₩51,822 | ₩52,718 | +0.41% | 80.6만 |
|---|
| 2026.01.29 | ₩51,741 | ₩52,531 | ₩51,447 | ₩52,343 | +1.16% | 110.6만 |
|---|
| 2026.01.28 | ₩51,327 | ₩51,889 | ₩51,099 | ₩51,340 | +0.03% | 91.6만 |
|---|
| 2026.01.27 | ₩51,474 | ₩51,782 | ₩50,952 | ₩51,394 | -0.16% | 65.5만 |
|---|
| 2026.01.26 | ₩52,049 | ₩52,370 | ₩51,300 | ₩51,501 | -1.05% | 74만 |
|---|
| 2026.01.23 | ₩51,835 | ₩52,223 | ₩51,367 | ₩51,768 | -0.13% | 67.3만 |
|---|
| 2026.01.22 | ₩51,741 | ₩51,996 | ₩51,327 | ₩51,902 | +0.31% | 73.5만 |
|---|
| 2026.01.21 | ₩51,862 | ₩52,196 | ₩51,233 | ₩51,862 | 0.00% | 70.2만 |
|---|
| 2026.01.20 | ₩50,992 | ₩51,648 | ₩50,912 | ₩51,514 | +1.02% | 81.5만 |
|---|
| 2026.01.16 | ₩51,688 | ₩51,875 | ₩50,952 | ₩51,487 | -0.39% | 64.9만 |
|---|
| 2026.01.15 | ₩51,554 | ₩52,477 | ₩51,394 | ₩51,648 | +0.18% | 86.3만 |
|---|
| 2026.01.14 | ₩51,273 | ₩52,103 | ₩51,273 | ₩51,728 | +0.89% | 48.4만 |
|---|
| 2026.01.13 | ₩53,039 | ₩53,748 | ₩50,939 | ₩51,220 | -3.43% | 56.9만 |
|---|
| 2026.01.12 | ₩52,892 | ₩53,815 | ₩52,477 | ₩53,066 | +0.33% | 49.4만 |
|---|
| 2026.01.09 | ₩53,186 | ₩53,668 | ₩52,945 | ₩53,186 | 0.00% | 53.7만 |
|---|
| 2026.01.08 | ₩53,133 | ₩54,123 | ₩53,066 | ₩53,093 | -0.08% | 60.6만 |
|---|
| 2026.01.07 | ₩53,694 | ₩53,949 | ₩52,771 | ₩53,320 | -0.70% | 74.1만 |
|---|
| 2026.01.06 | ₩52,798 | ₩53,748 | ₩52,651 | ₩53,561 | +1.44% | 94만 |
|---|
| 2026.01.05 | ₩52,410 | ₩54,243 | ₩52,223 | ₩53,186 | +1.48% | 115.6만 |
|---|
| 2026.01.02 | ₩54,136 | ₩54,136 | ₩52,838 | ₩52,878 | -2.32% | 65.9만 |
|---|
| 2025.12.31 | ₩54,524 | ₩54,564 | ₩54,069 | ₩54,230 | -0.54% | 57.4만 |
|---|
| 2025.12.30 | ₩54,684 | ₩55,046 | ₩54,216 | ₩54,577 | -0.20% | 97.1만 |
|---|
| 2025.12.29 | ₩54,778 | ₩55,019 | ₩54,042 | ₩54,765 | -0.02% | 59만 |
|---|
| 2025.12.26 | ₩54,484 | ₩55,273 | ₩54,350 | ₩54,738 | +0.47% | 39.4만 |
|---|
| 2025.12.24 | ₩54,283 | ₩55,273 | ₩54,283 | ₩54,818 | +0.99% | 31.9만 |
|---|
| 2025.12.23 | ₩55,688 | ₩55,688 | ₩54,296 | ₩54,350 | -2.40% | 59.2만 |
|---|
| 2025.12.22 | ₩54,270 | ₩54,885 | ₩54,002 | ₩54,684 | +0.76% | 84.7만 |
|---|
| 2025.12.19 | ₩53,962 | ₩54,604 | ₩53,801 | ₩54,564 | +1.12% | 254.6만 |
|---|
| 2025.12.18 | ₩53,962 | ₩54,698 | ₩53,748 | ₩54,136 | +0.32% | 92.1만 |
|---|
| 2025.12.17 | ₩54,390 | ₩55,835 | ₩54,203 | ₩55,032 | +1.18% | 68만 |
|---|
| 2025.12.16 | ₩55,112 | ₩55,193 | ₩54,123 | ₩54,684 | -0.78% | 69.2만 |
|---|
| 2025.12.15 | ₩55,246 | ₩55,527 | ₩54,136 | ₩55,072 | -0.31% | 79.4만 |
|---|
| 2025.12.12 | ₩55,139 | ₩55,407 | ₩54,832 | ₩55,193 | +0.10% | 75.2만 |
|---|
| 2025.12.11 | ₩54,403 | ₩55,621 | ₩54,243 | ₩54,644 | +0.44% | 77만 |
|---|
| 2025.12.10 | ₩53,307 | ₩54,136 | ₩53,159 | ₩53,949 | +1.20% | 71.7만 |
|---|
| 2025.12.09 | ₩52,477 | ₩53,694 | ₩52,223 | ₩53,307 | +1.58% | 66.2만 |
|---|
| 2025.12.08 | ₩52,384 | ₩52,745 | ₩51,514 | ₩52,103 | -0.54% | 65.6만 |
|---|
| 2025.12.05 | ₩52,450 | ₩52,905 | ₩52,170 | ₩52,785 | +0.64% | 59.1만 |
|---|
| 2025.12.04 | ₩52,477 | ₩53,106 | ₩52,424 | ₩52,624 | +0.28% | 54.6만 |
|---|
| 2025.12.03 | ₩53,868 | ₩54,577 | ₩52,343 | ₩52,477 | -2.58% | 85.6만 |
|---|
| 2025.12.02 | ₩54,457 | ₩54,551 | ₩53,507 | ₩53,935 | -0.96% | 76.1만 |
|---|
| 2025.12.01 | ₩54,417 | ₩55,313 | ₩54,270 | ₩54,403 | -0.02% | 77.7만 |
|---|
| 2025.11.28 | ₩55,019 | ₩55,607 | ₩54,430 | ₩54,470 | -1.00% | 42만 |
|---|
| 2025.11.26 | ₩53,855 | ₩55,554 | ₩53,855 | ₩54,965 | +2.06% | 152.5만 |
|---|
| 2025.11.25 | ₩52,745 | ₩54,925 | ₩52,745 | ₩54,270 | +2.89% | 100.8만 |
|---|
| 2025.11.24 | ₩51,982 | ₩52,611 | ₩51,487 | ₩52,397 | +0.80% | 91.7만 |
|---|
| 2025.11.21 | ₩51,193 | ₩52,424 | ₩50,859 | ₩52,156 | +1.88% | 118.2만 |
|---|
| 2025.11.20 | ₩49,280 | ₩51,113 | ₩49,267 | ₩51,006 | +3.50% | 120.8만 |
|---|
| 2025.11.19 | ₩49,427 | ₩49,949 | ₩48,638 | ₩49,053 | -0.76% | 93.1만 |
|---|
| 2025.11.18 | ₩48,518 | ₩49,748 | ₩48,317 | ₩49,347 | +1.71% | 103.8만 |
|---|
| 2025.11.17 | ₩50,872 | ₩51,113 | ₩48,692 | ₩48,785 | -4.10% | 103.2만 |
|---|
| 2025.11.14 | ₩50,805 | ₩51,955 | ₩50,377 | ₩51,220 | +0.82% | 90.2만 |
|---|
| 2025.11.13 | ₩50,002 | ₩51,782 | ₩50,002 | ₩50,698 | +1.39% | 108.6만 |
|---|
| 2025.11.12 | ₩50,069 | ₩50,631 | ₩49,213 | ₩49,294 | -1.55% | 83.9만 |
|---|
| 2025.11.11 | ₩49,307 | ₩50,350 | ₩49,186 | ₩50,029 | +1.47% | 115.6만 |
|---|
| 2025.11.10 | ₩49,213 | ₩49,601 | ₩48,785 | ₩49,294 | +0.16% | 109.5만 |
|---|
| 2025.11.07 | ₩49,334 | ₩49,615 | ₩48,558 | ₩49,521 | +0.38% | 186.8만 |
|---|
| 2025.11.06 | ₩51,140 | ₩52,116 | ₩45,361 | ₩48,865 | -4.45% | 303.8만 |
|---|
| 2025.11.05 | ₩58,778 | ₩59,460 | ₩56,504 | ₩57,025 | -2.98% | 236.3만 |
|---|
| 2025.11.04 | ₩58,350 | ₩59,192 | ₩58,109 | ₩58,524 | +0.30% | 121.2만 |
|---|
| 2025.11.03 | ₩59,781 | ₩60,089 | ₩58,229 | ₩58,323 | -2.44% | 93.2만 |
|---|
| 2025.10.31 | ₩59,808 | ₩60,303 | ₩59,500 | ₩60,182 | +0.63% | 96.7만 |
|---|
| 2025.10.30 | ₩60,570 | ₩61,413 | ₩59,955 | ₩60,182 | -0.64% | 98.3만 |
|---|
| 2025.10.29 | ₩61,052 | ₩61,533 | ₩60,410 | ₩60,584 | -0.77% | 80.5만 |
|---|
| 2025.10.28 | ₩61,814 | ₩62,242 | ₩60,905 | ₩61,667 | -0.24% | 91.4만 |
|---|
| 2025.10.27 | ₩63,326 | ₩63,807 | ₩61,841 | ₩62,189 | -1.80% | 112.3만 |
|---|
| 2025.10.24 | ₩63,888 | ₩64,115 | ₩63,593 | ₩63,901 | +0.02% | 59만 |
|---|
| 2025.10.23 | ₩65,520 | ₩65,520 | ₩63,687 | ₩63,767 | -2.67% | 88.9만 |
|---|
| 2025.10.22 | ₩65,800 | ₩66,081 | ₩64,784 | ₩65,105 | -1.06% | 99.3만 |
|---|
| 2025.10.21 | ₩66,456 | ₩66,456 | ₩65,506 | ₩65,961 | -0.74% | 58.5만 |
|---|
| 2025.10.20 | ₩66,309 | ₩66,576 | ₩65,319 | ₩66,215 | -0.14% | 108.3만 |
|---|
| 2025.10.17 | ₩63,767 | ₩66,122 | ₩63,620 | ₩65,867 | +3.29% | 141.8만 |
|---|
| 2025.10.16 | ₩61,868 | ₩63,540 | ₩61,533 | ₩63,339 | +2.38% | 164.3만 |
|---|
| 2025.10.15 | ₩65,600 | ₩65,881 | ₩60,931 | ₩62,068 | -5.38% | 274.7만 |
|---|
| 2025.10.14 | ₩64,396 | ₩67,580 | ₩64,396 | ₩67,379 | +4.63% | 111.1만 |
|---|
| 2025.10.13 | ₩64,583 | ₩64,690 | ₩63,700 | ₩64,356 | -0.35% | 74.8만 |
|---|
| 2025.10.10 | ₩66,282 | ₩66,496 | ₩64,182 | ₩64,222 | -3.11% | 138.5만 |
|---|