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 | ₩36,870 | ₩36,870 | ₩36,094 | ₩36,094 | -2.11% | 54.7만 |
| 2026.10.08 | ₩35,317 | ₩36,830 | ₩35,129 | ₩36,790 | +4.17% | 105만 |
| 2026.10.07 | ₩34,888 | ₩35,558 | ₩34,687 | ₩35,156 | +0.77% | 81.3만 |
| 2026.10.06 | ₩34,486 | ₩35,103 | ₩34,460 | ₩34,915 | +1.24% | 58.9만 |
| 2026.10.05 | ₩34,433 | ₩35,036 | ₩33,803 | ₩34,567 | +0.39% | 83.6만 |
| 2026.10.02 | ₩34,861 | ₩34,969 | ₩34,219 | ₩34,379 | -1.38% | 86.5만 |
| 2026.10.01 | ₩33,522 | ₩34,848 | ₩33,482 | ₩34,741 | +3.64% | 98.9만 |
| 2026.09.30 | ₩33,924 | ₩34,527 | ₩33,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,482 |
| -1.30% |
| 108.2만 |
| 2026.09.29 | ₩33,402 | ₩34,687 | ₩33,268 | ₩34,366 | +2.89% | 117.6만 |
|---|
| 2026.09.28 | ₩34,058 | ₩34,366 | ₩33,402 | ₩33,924 | -0.39% | 72.7만 |
|---|
| 2026.09.25 | ₩33,884 | ₩34,219 | ₩33,629 | ₩33,911 | +0.08% | 79.4만 |
|---|
| 2026.09.24 | ₩34,794 | ₩35,196 | ₩33,683 | ₩33,750 | -3.00% | 82.8만 |
|---|
| 2026.09.23 | ₩34,848 | ₩35,129 | ₩34,326 | ₩34,620 | -0.65% | 69.4만 |
|---|
| 2026.09.22 | ₩36,027 | ₩36,201 | ₩34,674 | ₩35,089 | -2.60% | 117만 |
|---|
| 2026.09.21 | ₩35,745 | ₩36,576 | ₩34,995 | ₩35,558 | -0.52% | 72.2만 |
|---|
| 2026.09.18 | ₩35,585 | ₩36,094 | ₩35,169 | ₩35,464 | -0.34% | 149만 |
|---|
| 2026.09.17 | ₩36,911 | ₩36,911 | ₩35,826 | ₩36,013 | -2.43% | 102.8만 |
|---|
| 2026.09.16 | ₩37,178 | ₩37,527 | ₩36,107 | ₩36,696 | -1.30% | 78.2만 |
|---|
| 2026.09.15 | ₩36,991 | ₩37,661 | ₩36,844 | ₩37,259 | +0.72% | 69.5만 |
|---|
| 2026.09.14 | ₩37,486 | ₩38,143 | ₩36,964 | ₩37,366 | -0.32% | 71.9만 |
|---|
| 2026.09.11 | ₩36,803 | ₩36,964 | ₩35,826 | ₩36,495 | -0.84% | 96.6만 |
|---|
| 2026.09.10 | ₩36,911 | ₩37,192 | ₩35,745 | ₩36,187 | -1.96% | 77.7만 |
|---|
| 2026.09.09 | ₩36,241 | ₩36,549 | ₩34,460 | ₩36,469 | +0.63% | 99.3만 |
|---|
| 2026.09.08 | ₩36,964 | ₩36,964 | ₩35,585 | ₩35,719 | -3.37% | 80.7만 |
|---|
| 2026.09.04 | ₩37,875 | ₩38,169 | ₩37,205 | ₩37,553 | -0.85% | 59만 |
|---|
| 2026.09.03 | ₩38,370 | ₩38,973 | ₩38,103 | ₩38,424 | +0.14% | 73.9만 |
|---|
| 2026.09.02 | ₩37,446 | ₩38,411 | ₩37,085 | ₩37,754 | +0.82% | 66.7만 |
|---|
| 2026.09.01 | ₩37,928 | ₩38,397 | ₩36,870 | ₩37,044 | -2.33% | 92.6만 |
|---|
| 2026.08.31 | ₩37,219 | ₩38,223 | ₩37,219 | ₩37,741 | +1.40% | 190.1만 |
|---|
| 2026.08.28 | ₩37,071 | ₩37,861 | ₩36,870 | ₩37,406 | +0.90% | 88만 |
|---|
| 2026.08.27 | ₩37,366 | ₩37,728 | ₩36,549 | ₩37,031 | -0.90% | 79.1만 |
|---|
| 2026.08.26 | ₩36,991 | ₩38,357 | ₩36,763 | ₩38,049 | +2.86% | 96.3만 |
|---|
| 2026.08.25 | ₩36,844 | ₩37,299 | ₩36,308 | ₩37,205 | +0.98% | 83만 |
|---|
| 2026.08.24 | ₩36,482 | ₩37,460 | ₩36,415 | ₩37,044 | +1.54% | 80.2만 |
|---|
| 2026.08.21 | ₩36,107 | ₩36,469 | ₩35,678 | ₩36,201 | +0.26% | 65.6만 |
|---|
| 2026.08.20 | ₩35,879 | ₩37,205 | ₩35,196 | ₩36,509 | +1.75% | 112.4만 |
|---|
| 2026.08.19 | ₩35,384 | ₩36,335 | ₩35,330 | ₩35,786 | +1.14% | 80.7만 |
|---|
| 2026.08.18 | ₩35,665 | ₩35,839 | ₩34,969 | ₩35,103 | -1.58% | 84만 |
|---|
| 2026.08.17 | ₩36,415 | ₩36,669 | ₩34,353 | ₩35,103 | -3.60% | 83.6만 |
|---|
| 2026.08.14 | ₩36,321 | ₩37,004 | ₩35,625 | ₩36,723 | +1.11% | 75.3만 |
|---|
| 2026.08.13 | ₩35,986 | ₩36,241 | ₩35,196 | ₩36,040 | +0.15% | 81.5만 |
|---|
| 2026.08.12 | ₩35,826 | ₩36,428 | ₩35,424 | ₩35,504 | -0.90% | 94.4만 |
|---|
| 2026.08.11 | ₩35,022 | ₩35,732 | ₩34,553 | ₩35,062 | +0.11% | 81.4만 |
|---|
| 2026.08.10 | ₩37,486 | ₩37,701 | ₩34,647 | ₩35,344 | -5.72% | 125.9만 |
|---|
| 2026.08.07 | ₩39,335 | ₩40,018 | ₩38,156 | ₩38,183 | -2.93% | 74.9만 |
|---|
| 2026.08.06 | ₩39,415 | ₩40,071 | ₩38,089 | ₩39,951 | +1.36% | 135.4만 |
|---|
| 2026.08.05 | ₩39,375 | ₩39,629 | ₩38,799 | ₩39,201 | -0.44% | 70.8만 |
|---|
| 2026.08.04 | ₩38,678 | ₩39,495 | ₩38,330 | ₩39,388 | +1.84% | 65.5만 |
|---|
| 2026.08.03 | ₩38,719 | ₩39,803 | ₩38,491 | ₩39,214 | +1.28% | 107만 |
|---|
| 2026.07.31 | ₩38,397 | ₩39,000 | ₩37,567 | ₩38,009 | -1.01% | 69.7만 |
|---|
| 2026.07.30 | ₩40,620 | ₩40,768 | ₩38,397 | ₩38,986 | -4.02% | 81.2만 |
|---|
| 2026.07.29 | ₩40,794 | ₩41,478 | ₩40,580 | ₩41,250 | +1.12% | 80.1만 |
|---|
| 2026.07.28 | ₩40,071 | ₩41,786 | ₩39,656 | ₩41,411 | +3.34% | 90만 |
|---|
| 2026.07.27 | ₩39,094 | ₩40,031 | ₩38,625 | ₩39,455 | +0.92% | 64.9만 |
|---|
| 2026.07.24 | ₩37,152 | ₩38,919 | ₩36,656 | ₩38,585 | +3.86% | 89.5만 |
|---|
| 2026.07.23 | ₩36,562 | ₩37,259 | ₩36,067 | ₩37,018 | +1.25% | 63.4만 |
|---|
| 2026.07.22 | ₩37,701 | ₩37,808 | ₩36,214 | ₩36,777 | -2.45% | 93.5만 |
|---|
| 2026.07.21 | ₩37,085 | ₩38,303 | ₩36,656 | ₩37,661 | +1.55% | 103.9만 |
|---|
| 2026.07.20 | ₩37,004 | ₩38,317 | ₩36,790 | ₩37,995 | +2.68% | 75.9만 |
|---|
| 2026.07.17 | ₩37,741 | ₩39,134 | ₩37,272 | ₩37,527 | -0.57% | 66.7만 |
|---|
| 2026.07.16 | ₩36,763 | ₩37,861 | ₩36,763 | ₩37,768 | +2.73% | 87.2만 |
|---|
| 2026.07.15 | ₩38,022 | ₩38,303 | ₩36,134 | ₩36,388 | -4.30% | 67.6만 |
|---|
| 2026.07.14 | ₩39,455 | ₩39,991 | ₩38,303 | ₩38,357 | -2.78% | 85.3만 |
|---|
| 2026.07.13 | ₩39,924 | ₩40,607 | ₩39,415 | ₩40,058 | +0.34% | 93.2만 |
|---|
| 2026.07.10 | ₩39,428 | ₩39,710 | ₩38,919 | ₩39,415 | -0.03% | 67.4만 |
|---|
| 2026.07.09 | ₩39,013 | ₩40,085 | ₩38,759 | ₩38,919 | -0.24% | 94.1만 |
|---|
| 2026.07.08 | ₩39,469 | ₩39,750 | ₩38,853 | ₩39,080 | -0.98% | 85.9만 |
|---|
| 2026.07.07 | ₩39,402 | ₩40,312 | ₩38,839 | ₩39,509 | +0.27% | 90.1만 |
|---|
| 2026.07.06 | ₩38,036 | ₩38,933 | ₩37,540 | ₩38,571 | +1.41% | 118.3만 |
|---|
| 2026.07.02 | ₩38,210 | ₩38,812 | ₩37,594 | ₩38,611 | +1.05% | 115.6만 |
|---|
| 2026.07.01 | ₩36,589 | ₩37,888 | ₩36,455 | ₩37,848 | +3.44% | 97.3만 |
|---|
| 2026.06.30 | ₩36,683 | ₩37,178 | ₩35,866 | ₩36,107 | -1.57% | 119.7만 |
|---|
| 2026.06.29 | ₩36,147 | ₩37,312 | ₩35,732 | ₩36,576 | +1.19% | 135.8만 |
|---|
| 2026.06.26 | ₩34,326 | ₩35,973 | ₩34,326 | ₩35,906 | +4.60% | 853.1만 |
|---|
| 2026.06.25 | ₩34,808 | ₩35,250 | ₩33,951 | ₩34,018 | -2.27% | 99.4만 |
|---|
| 2026.06.24 | ₩35,277 | ₩35,411 | ₩34,513 | ₩34,928 | -0.99% | 104.4만 |
|---|
| 2026.06.23 | ₩33,991 | ₩35,464 | ₩33,656 | ₩35,116 | +3.31% | 108.4만 |
|---|
| 2026.06.22 | ₩33,482 | ₩34,272 | ₩33,482 | ₩33,576 | +0.28% | 76.7만 |
|---|
| 2026.06.18 | ₩34,272 | ₩34,272 | ₩32,866 | ₩33,522 | -2.19% | 172.4만 |
|---|
| 2026.06.17 | ₩34,486 | ₩35,357 | ₩33,268 | ₩33,656 | -2.41% | 108.6만 |
|---|
| 2026.06.16 | ₩34,513 | ₩35,544 | ₩34,393 | ₩34,728 | +0.62% | 89.8만 |
|---|
| 2026.06.15 | ₩33,763 | ₩34,245 | ₩33,361 | ₩34,232 | +1.39% | 153.3만 |
|---|
| 2026.06.12 | ₩33,187 | ₩33,790 | ₩32,826 | ₩33,509 | +0.97% | 90.2만 |
|---|
| 2026.06.11 | ₩33,174 | ₩33,348 | ₩31,942 | ₩33,187 | +0.04% | 96.2만 |
|---|
| 2026.06.10 | ₩33,000 | ₩33,937 | ₩32,799 | ₩33,107 | +0.32% | 97.2만 |
|---|
| 2026.06.09 | ₩32,665 | ₩33,589 | ₩32,464 | ₩32,611 | -0.16% | 113.4만 |
|---|
| 2026.06.08 | ₩32,692 | ₩33,187 | ₩32,518 | ₩32,638 | -0.16% | 117.2만 |
|---|
| 2026.06.05 | ₩32,330 | ₩33,295 | ₩32,223 | ₩33,147 | +2.53% | 114.5만 |
|---|
| 2026.06.04 | ₩31,460 | ₩32,678 | ₩31,272 | ₩31,821 | +1.15% | 148.4만 |
|---|
| 2026.06.03 | ₩32,156 | ₩32,384 | ₩30,388 | ₩30,670 | -4.62% | 137.9만 |
|---|
| 2026.06.02 | ₩33,375 | ₩33,522 | ₩32,317 | ₩32,478 | -2.69% | 133.8만 |
|---|
| 2026.06.01 | ₩33,147 | ₩34,178 | ₩32,812 | ₩33,549 | +1.21% | 139.8만 |
|---|
| 2026.05.29 | ₩34,152 | ₩34,808 | ₩32,678 | ₩33,040 | -3.25% | 176.9만 |
|---|
| 2026.05.28 | ₩34,848 | ₩35,076 | ₩33,817 | ₩34,071 | -2.23% | 116.6만 |
|---|
| 2026.05.27 | ₩36,428 | ₩37,687 | ₩35,009 | ₩35,022 | -3.86% | 137.4만 |
|---|
| 2026.05.26 | ₩39,603 | ₩39,844 | ₩37,071 | ₩37,085 | -6.36% | 110.2만 |
|---|
| 2026.05.22 | ₩39,710 | ₩40,192 | ₩39,308 | ₩39,790 | +0.20% | 65.4만 |
|---|
| 2026.05.21 | ₩39,214 | ₩40,098 | ₩38,411 | ₩39,723 | +1.30% | 92만 |
|---|
| 2026.05.20 | ₩39,161 | ₩39,576 | ₩38,357 | ₩39,509 | +0.89% | 84.6만 |
|---|
| 2026.05.19 | ₩40,259 | ₩40,553 | ₩38,960 | ₩39,067 | -2.96% | 111.5만 |
|---|
| 2026.05.18 | ₩39,723 | ₩40,888 | ₩39,669 | ₩40,406 | +1.72% | 108만 |
|---|
| 2026.05.15 | ₩40,768 | ₩41,236 | ₩39,536 | ₩39,763 | -2.46% | 98.7만 |
|---|
| 2026.05.14 | ₩40,419 | ₩41,799 | ₩40,232 | ₩40,379 | -0.10% | 115.6만 |
|---|
| 2026.05.13 | ₩41,638 | ₩41,665 | ₩39,857 | ₩39,911 | -4.15% | 134만 |
|---|
| 2026.05.12 | ₩41,638 | ₩41,960 | ₩40,982 | ₩41,277 | -0.87% | 117.1만 |
|---|
| 2026.05.11 | ₩40,620 | ₩41,571 | ₩39,991 | ₩41,263 | +1.58% | 126.1만 |
|---|
| 2026.05.08 | ₩39,683 | ₩41,049 | ₩39,321 | ₩40,567 | +2.23% | 115.8만 |
|---|
| 2026.05.07 | ₩37,152 | ₩41,437 | ₩37,152 | ₩39,375 | +5.98% | 168.8만 |
|---|
| 2026.05.06 | ₩44,344 | ₩45,495 | ₩43,808 | ₩43,888 | -1.03% | 149.5만 |
|---|
| 2026.05.05 | ₩45,027 | ₩45,897 | ₩43,928 | ₩44,036 | -2.20% | 97.8만 |
|---|
| 2026.05.04 | ₩45,576 | ₩46,393 | ₩44,879 | ₩44,933 | -1.41% | 77.9만 |
|---|
| 2026.05.01 | ₩44,357 | ₩46,245 | ₩44,357 | ₩45,736 | +3.11% | 95.7만 |
|---|
| 2026.04.30 | ₩44,250 | ₩45,308 | ₩43,848 | ₩45,120 | +1.97% | 61.3만 |
|---|
| 2026.04.29 | ₩44,879 | ₩45,375 | ₩44,491 | ₩44,558 | -0.72% | 49.4만 |
|---|
| 2026.04.28 | ₩45,067 | ₩45,442 | ₩44,504 | ₩45,027 | -0.09% | 62.6만 |
|---|
| 2026.04.27 | ₩43,835 | ₩44,759 | ₩43,808 | ₩44,384 | +1.25% | 48.5만 |
|---|
| 2026.04.24 | ₩43,634 | ₩44,196 | ₩42,991 | ₩43,955 | +0.74% | 88.9만 |
|---|
| 2026.04.23 | ₩43,259 | ₩44,156 | ₩43,018 | ₩43,701 | +1.02% | 41.5만 |
|---|
| 2026.04.22 | ₩43,995 | ₩43,995 | ₩42,763 | ₩43,553 | -1.00% | 62.1만 |
|---|
| 2026.04.21 | ₩45,000 | ₩45,388 | ₩44,022 | ₩44,089 | -2.02% | 90만 |
|---|
| 2026.04.20 | ₩44,290 | ₩45,147 | ₩44,049 | ₩44,933 | +1.45% | 89만 |
|---|
| 2026.04.17 | ₩44,049 | ₩45,094 | ₩43,875 | ₩44,397 | +0.79% | 57.5만 |
|---|
| 2026.04.16 | ₩43,486 | ₩44,169 | ₩43,111 | ₩43,995 | +1.17% | 52.6만 |
|---|
| 2026.04.15 | ₩43,379 | ₩44,196 | ₩43,071 | ₩43,527 | +0.34% | 45.7만 |
|---|
| 2026.04.14 | ₩42,830 | ₩43,366 | ₩42,629 | ₩43,085 | +0.59% | 47.5만 |
|---|
| 2026.04.13 | ₩41,544 | ₩43,098 | ₩41,397 | ₩42,977 | +3.45% | 77.3만 |
|---|
| 2026.04.10 | ₩42,683 | ₩42,857 | ₩41,437 | ₩41,692 | -2.32% | 56.8만 |
|---|
| 2026.04.09 | ₩41,973 | ₩43,473 | ₩41,652 | ₩42,870 | +2.14% | 72만 |
|---|
| 2026.04.08 | ₩42,857 | ₩43,245 | ₩41,933 | ₩42,120 | -1.72% | 106.4만 |
|---|
| 2026.04.07 | ₩41,799 | ₩42,803 | ₩41,504 | ₩42,562 | +1.83% | 71.6만 |
|---|
| 2026.04.06 | ₩40,875 | ₩41,933 | ₩40,674 | ₩41,919 | +2.56% | 49.5만 |
|---|
| 2026.04.02 | ₩40,152 | ₩41,478 | ₩39,442 | ₩41,009 | +2.13% | 84.4만 |
|---|
| 2026.04.01 | ₩40,982 | ₩41,009 | ₩40,165 | ₩40,219 | -1.86% | 62.3만 |
|---|
| 2026.03.31 | ₩40,138 | ₩41,598 | ₩40,138 | ₩40,928 | +1.97% | 72.4만 |
|---|
| 2026.03.30 | ₩40,339 | ₩40,848 | ₩39,643 | ₩40,379 | +0.10% | 79.8만 |
|---|
| 2026.03.27 | ₩42,027 | ₩42,027 | ₩39,911 | ₩40,058 | -4.68% | 72.1만 |
|---|
| 2026.03.26 | ₩40,527 | ₩41,893 | ₩40,527 | ₩41,745 | +3.01% | 76.1만 |
|---|
| 2026.03.25 | ₩41,853 | ₩42,013 | ₩40,460 | ₩40,674 | -2.82% | 70.6만 |
|---|
| 2026.03.24 | ₩41,169 | ₩41,745 | ₩40,942 | ₩41,370 | +0.49% | 79.6만 |
|---|
| 2026.03.23 | ₩40,379 | ₩41,919 | ₩39,884 | ₩41,638 | +3.12% | 150.4만 |
|---|
| 2026.03.20 | ₩39,415 | ₩39,964 | ₩38,705 | ₩39,763 | +0.88% | 1097.1만 |
|---|
| 2026.03.19 | ₩39,736 | ₩40,031 | ₩38,853 | ₩39,415 | -0.81% | 61만 |
|---|
| 2026.03.18 | ₩39,964 | ₩40,366 | ₩39,589 | ₩39,710 | -0.64% | 75.8만 |
|---|
| 2026.03.17 | ₩40,419 | ₩41,250 | ₩40,326 | ₩40,446 | +0.07% | 60.3만 |
|---|
| 2026.03.16 | ₩40,111 | ₩40,500 | ₩39,710 | ₩39,844 | -0.67% | 61.9만 |
|---|
| 2026.03.13 | ₩39,509 | ₩39,830 | ₩39,107 | ₩39,803 | +0.75% | 63.4만 |
|---|
| 2026.03.12 | ₩38,411 | ₩39,294 | ₩38,049 | ₩39,027 | +1.60% | 101.8만 |
|---|
| 2026.03.11 | ₩40,018 | ₩40,192 | ₩38,357 | ₩39,000 | -2.54% | 81.1만 |
|---|
| 2026.03.10 | ₩40,861 | ₩41,076 | ₩39,442 | ₩39,522 | -3.28% | 103.6만 |
|---|
| 2026.03.09 | ₩42,576 | ₩42,750 | ₩39,991 | ₩40,848 | -4.06% | 99.3만 |
|---|
| 2026.03.06 | ₩43,352 | ₩43,352 | ₩41,571 | ₩42,562 | -1.82% | 72.8만 |
|---|
| 2026.03.05 | ₩42,977 | ₩43,701 | ₩42,857 | ₩43,607 | +1.46% | 56만 |
|---|
| 2026.03.04 | ₩42,656 | ₩43,446 | ₩41,866 | ₩43,232 | +1.35% | 58.9만 |
|---|
| 2026.03.03 | ₩42,844 | ₩43,259 | ₩41,143 | ₩42,710 | -0.31% | 70.8만 |
|---|
| 2026.03.02 | ₩42,803 | ₩43,567 | ₩42,536 | ₩43,486 | +1.60% | 68.5만 |
|---|
| 2026.02.27 | ₩43,165 | ₩43,446 | ₩42,161 | ₩43,286 | +0.28% | 175.2만 |
|---|
| 2026.02.26 | ₩42,589 | ₩43,607 | ₩42,348 | ₩43,486 | +2.11% | 90.5만 |
|---|
| 2026.02.25 | ₩42,201 | ₩42,308 | ₩41,089 | ₩42,201 | 0.00% | 68.7만 |
|---|
| 2026.02.24 | ₩41,129 | ₩41,919 | ₩40,982 | ₩41,853 | +1.76% | 82.7만 |
|---|
| 2026.02.23 | ₩43,165 | ₩43,486 | ₩41,116 | ₩41,223 | -4.50% | 81.9만 |
|---|
| 2026.02.20 | ₩43,674 | ₩43,794 | ₩42,884 | ₩43,286 | -0.89% | 80.2만 |
|---|
| 2026.02.19 | ₩44,129 | ₩44,169 | ₩43,178 | ₩43,620 | -1.15% | 71.7만 |
|---|
| 2026.02.18 | ₩43,419 | ₩44,263 | ₩42,576 | ₩44,089 | +1.54% | 109.5만 |
|---|
| 2026.02.17 | ₩42,870 | ₩43,540 | ₩42,375 | ₩43,312 | +1.03% | 111.7만 |
|---|
| 2026.02.13 | ₩43,085 | ₩43,339 | ₩42,201 | ₩42,924 | -0.37% | 82.3만 |
|---|
| 2026.02.12 | ₩43,433 | ₩43,446 | ₩42,281 | ₩43,366 | -0.15% | 89.3만 |
|---|
| 2026.02.11 | ₩43,286 | ₩43,995 | ₩42,937 | ₩43,446 | +0.37% | 104.8만 |
|---|
| 2026.02.10 | ₩45,536 | ₩46,058 | ₩43,138 | ₩43,527 | -4.41% | 116.3만 |
|---|
| 2026.02.09 | ₩45,174 | ₩46,058 | ₩44,719 | ₩45,669 | +1.10% | 127.4만 |
|---|
| 2026.02.06 | ₩45,817 | ₩46,942 | ₩44,893 | ₩45,857 | +0.09% | 135.7만 |
|---|
| 2026.02.05 | ₩40,245 | ₩46,808 | ₩40,245 | ₩44,812 | +11.35% | 303.6만 |
|---|
| 2026.02.04 | ₩51,294 | ₩52,446 | ₩50,879 | ₩51,562 | +0.52% | 175.1만 |
|---|
| 2026.02.03 | ₩51,884 | ₩52,982 | ₩50,879 | ₩51,013 | -1.68% | 79.3만 |
|---|
| 2026.02.02 | ₩52,567 | ₩53,129 | ₩52,071 | ₩52,205 | -0.69% | 71.2만 |
|---|
| 2026.01.30 | ₩52,567 | ₩53,102 | ₩51,884 | ₩52,781 | +0.41% | 80.6만 |
|---|
| 2026.01.29 | ₩51,803 | ₩52,594 | ₩51,509 | ₩52,406 | +1.16% | 110.6만 |
|---|
| 2026.01.28 | ₩51,388 | ₩51,951 | ₩51,160 | ₩51,402 | +0.03% | 91.6만 |
|---|
| 2026.01.27 | ₩51,535 | ₩51,844 | ₩51,013 | ₩51,455 | -0.16% | 65.5만 |
|---|
| 2026.01.26 | ₩52,111 | ₩52,433 | ₩51,361 | ₩51,562 | -1.05% | 74만 |
|---|
| 2026.01.23 | ₩51,897 | ₩52,285 | ₩51,428 | ₩51,830 | -0.13% | 67.3만 |
|---|
| 2026.01.22 | ₩51,803 | ₩52,058 | ₩51,388 | ₩51,964 | +0.31% | 73.5만 |
|---|
| 2026.01.21 | ₩51,924 | ₩52,259 | ₩51,294 | ₩51,924 | 0.00% | 70.2만 |
|---|
| 2026.01.20 | ₩51,053 | ₩51,710 | ₩50,973 | ₩51,576 | +1.02% | 81.5만 |
|---|
| 2026.01.16 | ₩51,750 | ₩51,937 | ₩51,013 | ₩51,549 | -0.39% | 64.9만 |
|---|
| 2026.01.15 | ₩51,616 | ₩52,540 | ₩51,455 | ₩51,710 | +0.18% | 86.3만 |
|---|
| 2026.01.14 | ₩51,335 | ₩52,165 | ₩51,335 | ₩51,790 | +0.89% | 48.4만 |
|---|
| 2026.01.13 | ₩53,102 | ₩53,812 | ₩51,000 | ₩51,281 | -3.43% | 56.9만 |
|---|
| 2026.01.12 | ₩52,955 | ₩53,879 | ₩52,540 | ₩53,129 | +0.33% | 49.4만 |
|---|
| 2026.01.09 | ₩53,250 | ₩53,732 | ₩53,009 | ₩53,250 | 0.00% | 53.7만 |
|---|
| 2026.01.08 | ₩53,196 | ₩54,187 | ₩53,129 | ₩53,156 | -0.08% | 60.6만 |
|---|
| 2026.01.07 | ₩53,759 | ₩54,013 | ₩52,835 | ₩53,384 | -0.70% | 74.1만 |
|---|
| 2026.01.06 | ₩52,861 | ₩53,812 | ₩52,714 | ₩53,625 | +1.44% | 94만 |
|---|
| 2026.01.05 | ₩52,473 | ₩54,308 | ₩52,285 | ₩53,250 | +1.48% | 115.6만 |
|---|
| 2026.01.02 | ₩54,201 | ₩54,201 | ₩52,902 | ₩52,942 | -2.32% | 65.9만 |
|---|
| 2025.12.31 | ₩54,589 | ₩54,629 | ₩54,134 | ₩54,294 | -0.54% | 57.4만 |
|---|
| 2025.12.30 | ₩54,750 | ₩55,111 | ₩54,281 | ₩54,643 | -0.20% | 97.1만 |
|---|
| 2025.12.29 | ₩54,844 | ₩55,085 | ₩54,107 | ₩54,830 | -0.02% | 59만 |
|---|
| 2025.12.26 | ₩54,549 | ₩55,339 | ₩54,415 | ₩54,803 | +0.47% | 39.4만 |
|---|
| 2025.12.24 | ₩54,348 | ₩55,339 | ₩54,348 | ₩54,884 | +0.99% | 31.9만 |
|---|
| 2025.12.23 | ₩55,754 | ₩55,754 | ₩54,361 | ₩54,415 | -2.40% | 59.2만 |
|---|
| 2025.12.22 | ₩54,335 | ₩54,951 | ₩54,067 | ₩54,750 | +0.76% | 84.7만 |
|---|
| 2025.12.19 | ₩54,027 | ₩54,669 | ₩53,866 | ₩54,629 | +1.12% | 254.6만 |
|---|
| 2025.12.18 | ₩54,027 | ₩54,763 | ₩53,812 | ₩54,201 | +0.32% | 92.1만 |
|---|
| 2025.12.17 | ₩54,455 | ₩55,902 | ₩54,268 | ₩55,098 | +1.18% | 68만 |
|---|
| 2025.12.16 | ₩55,178 | ₩55,259 | ₩54,187 | ₩54,750 | -0.78% | 69.2만 |
|---|
| 2025.12.15 | ₩55,312 | ₩55,594 | ₩54,201 | ₩55,138 | -0.31% | 79.4만 |
|---|
| 2025.12.12 | ₩55,205 | ₩55,473 | ₩54,897 | ₩55,259 | +0.10% | 75.2만 |
|---|
| 2025.12.11 | ₩54,469 | ₩55,687 | ₩54,308 | ₩54,710 | +0.44% | 77만 |
|---|
| 2025.12.10 | ₩53,370 | ₩54,201 | ₩53,223 | ₩54,013 | +1.20% | 71.7만 |
|---|
| 2025.12.09 | ₩52,540 | ₩53,759 | ₩52,285 | ₩53,370 | +1.58% | 66.2만 |
|---|
| 2025.12.08 | ₩52,446 | ₩52,808 | ₩51,576 | ₩52,165 | -0.54% | 65.6만 |
|---|
| 2025.12.05 | ₩52,513 | ₩52,969 | ₩52,232 | ₩52,848 | +0.64% | 59.1만 |
|---|
| 2025.12.04 | ₩52,540 | ₩53,169 | ₩52,486 | ₩52,687 | +0.28% | 54.6만 |
|---|
| 2025.12.03 | ₩53,933 | ₩54,643 | ₩52,406 | ₩52,540 | -2.58% | 85.6만 |
|---|
| 2025.12.02 | ₩54,522 | ₩54,616 | ₩53,571 | ₩54,000 | -0.96% | 76.1만 |
|---|
| 2025.12.01 | ₩54,482 | ₩55,379 | ₩54,335 | ₩54,469 | -0.02% | 77.7만 |
|---|
| 2025.11.28 | ₩55,085 | ₩55,674 | ₩54,495 | ₩54,535 | -1.00% | 42만 |
|---|
| 2025.11.26 | ₩53,919 | ₩55,620 | ₩53,919 | ₩55,031 | +2.06% | 152.5만 |
|---|
| 2025.11.25 | ₩52,808 | ₩54,991 | ₩52,808 | ₩54,335 | +2.89% | 100.8만 |
|---|
| 2025.11.24 | ₩52,044 | ₩52,674 | ₩51,549 | ₩52,460 | +0.80% | 91.7만 |
|---|
| 2025.11.21 | ₩51,254 | ₩52,486 | ₩50,919 | ₩52,219 | +1.88% | 118.2만 |
|---|
| 2025.11.20 | ₩49,339 | ₩51,174 | ₩49,326 | ₩51,067 | +3.50% | 120.8만 |
|---|
| 2025.11.19 | ₩49,486 | ₩50,009 | ₩48,696 | ₩49,111 | -0.76% | 93.1만 |
|---|
| 2025.11.18 | ₩48,576 | ₩49,808 | ₩48,375 | ₩49,406 | +1.71% | 103.8만 |
|---|
| 2025.11.17 | ₩50,933 | ₩51,174 | ₩48,750 | ₩48,844 | -4.10% | 103.2만 |
|---|
| 2025.11.14 | ₩50,866 | ₩52,018 | ₩50,437 | ₩51,281 | +0.82% | 90.2만 |
|---|
| 2025.11.13 | ₩50,062 | ₩51,844 | ₩50,062 | ₩50,759 | +1.39% | 108.6만 |
|---|
| 2025.11.12 | ₩50,129 | ₩50,692 | ₩49,272 | ₩49,352 | -1.55% | 83.9만 |
|---|
| 2025.11.11 | ₩49,366 | ₩50,410 | ₩49,245 | ₩50,089 | +1.47% | 115.6만 |
|---|
| 2025.11.10 | ₩49,272 | ₩49,661 | ₩48,844 | ₩49,352 | +0.16% | 109.5만 |
|---|
| 2025.11.07 | ₩49,393 | ₩49,674 | ₩48,616 | ₩49,580 | +0.38% | 186.8만 |
|---|
| 2025.11.06 | ₩51,201 | ₩52,178 | ₩45,415 | ₩48,924 | -4.45% | 303.8만 |
|---|
| 2025.11.05 | ₩58,848 | ₩59,531 | ₩56,571 | ₩57,094 | -2.98% | 236.3만 |
|---|
| 2025.11.04 | ₩58,419 | ₩59,263 | ₩58,178 | ₩58,594 | +0.30% | 121.2만 |
|---|
| 2025.11.03 | ₩59,852 | ₩60,160 | ₩58,299 | ₩58,393 | -2.44% | 93.2만 |
|---|
| 2025.10.31 | ₩59,879 | ₩60,375 | ₩59,571 | ₩60,254 | +0.63% | 96.7만 |
|---|
| 2025.10.30 | ₩60,643 | ₩61,486 | ₩60,027 | ₩60,254 | -0.64% | 98.3만 |
|---|
| 2025.10.29 | ₩61,125 | ₩61,607 | ₩60,482 | ₩60,656 | -0.77% | 80.5만 |
|---|
| 2025.10.28 | ₩61,888 | ₩62,317 | ₩60,977 | ₩61,741 | -0.24% | 91.4만 |
|---|
| 2025.10.27 | ₩63,402 | ₩63,884 | ₩61,915 | ₩62,263 | -1.80% | 112.3만 |
|---|
| 2025.10.24 | ₩63,964 | ₩64,192 | ₩63,669 | ₩63,977 | +0.02% | 59만 |
|---|
| 2025.10.23 | ₩65,598 | ₩65,598 | ₩63,763 | ₩63,843 | -2.67% | 88.9만 |
|---|
| 2025.10.22 | ₩65,879 | ₩66,160 | ₩64,861 | ₩65,183 | -1.06% | 99.3만 |
|---|
| 2025.10.21 | ₩66,535 | ₩66,535 | ₩65,585 | ₩66,040 | -0.74% | 58.5만 |
|---|
| 2025.10.20 | ₩66,388 | ₩66,656 | ₩65,397 | ₩66,294 | -0.14% | 108.3만 |
|---|
| 2025.10.17 | ₩63,843 | ₩66,201 | ₩63,696 | ₩65,946 | +3.29% | 141.8만 |
|---|
| 2025.10.16 | ₩61,942 | ₩63,616 | ₩61,607 | ₩63,415 | +2.38% | 164.3만 |
|---|
| 2025.10.15 | ₩65,678 | ₩65,960 | ₩61,004 | ₩62,143 | -5.38% | 274.7만 |
|---|
| 2025.10.14 | ₩64,473 | ₩67,660 | ₩64,473 | ₩67,460 | +4.63% | 111.1만 |
|---|
| 2025.10.13 | ₩64,660 | ₩64,768 | ₩63,777 | ₩64,433 | -0.35% | 74.8만 |
|---|
| 2025.10.10 | ₩66,361 | ₩66,576 | ₩64,259 | ₩64,299 | -3.11% | 138.5만 |
|---|