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 | ₩36,931 | ₩36,931 | ₩36,153 | ₩36,153 | -2.11% | 54.7만 |
| 2026.10.08 | ₩35,375 | ₩36,891 | ₩35,187 | ₩36,851 | +4.17% | 105만 |
| 2026.10.07 | ₩34,946 | ₩35,617 | ₩34,745 | ₩35,214 | +0.77% | 81.3만 |
| 2026.10.06 | ₩34,543 | ₩35,160 | ₩34,517 | ₩34,973 | +1.24% | 58.9만 |
| 2026.10.05 | ₩34,490 | ₩35,093 | ₩33,859 | ₩34,624 | +0.39% | 83.6만 |
| 2026.10.02 | ₩34,919 | ₩35,026 | ₩34,275 | ₩34,436 | -1.38% | 86.5만 |
| 2026.10.01 | ₩33,577 | ₩34,906 | ₩33,537 | ₩34,798 | +3.64% | 98.9만 |
| 2026.09.30 | ₩33,980 | ₩34,584 | ₩33,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,537 |
| -1.30% |
| 108.2만 |
| 2026.09.29 | ₩33,457 | ₩34,745 | ₩33,323 | ₩34,423 | +2.89% | 117.6만 |
|---|
| 2026.09.28 | ₩34,114 | ₩34,423 | ₩33,457 | ₩33,980 | -0.39% | 72.7만 |
|---|
| 2026.09.25 | ₩33,940 | ₩34,275 | ₩33,685 | ₩33,967 | +0.08% | 79.4만 |
|---|
| 2026.09.24 | ₩34,852 | ₩35,254 | ₩33,738 | ₩33,806 | -3.00% | 82.8만 |
|---|
| 2026.09.23 | ₩34,906 | ₩35,187 | ₩34,382 | ₩34,678 | -0.65% | 69.4만 |
|---|
| 2026.09.22 | ₩36,086 | ₩36,260 | ₩34,731 | ₩35,147 | -2.60% | 117만 |
|---|
| 2026.09.21 | ₩35,804 | ₩36,636 | ₩35,053 | ₩35,617 | -0.52% | 72.2만 |
|---|
| 2026.09.18 | ₩35,643 | ₩36,153 | ₩35,228 | ₩35,523 | -0.34% | 149만 |
|---|
| 2026.09.17 | ₩36,971 | ₩36,971 | ₩35,885 | ₩36,073 | -2.43% | 102.8만 |
|---|
| 2026.09.16 | ₩37,240 | ₩37,589 | ₩36,167 | ₩36,757 | -1.30% | 78.2만 |
|---|
| 2026.09.15 | ₩37,052 | ₩37,723 | ₩36,904 | ₩37,320 | +0.72% | 69.5만 |
|---|
| 2026.09.14 | ₩37,548 | ₩38,206 | ₩37,025 | ₩37,428 | -0.32% | 71.9만 |
|---|
| 2026.09.11 | ₩36,864 | ₩37,025 | ₩35,885 | ₩36,556 | -0.84% | 96.6만 |
|---|
| 2026.09.10 | ₩36,971 | ₩37,253 | ₩35,804 | ₩36,247 | -1.96% | 77.7만 |
|---|
| 2026.09.09 | ₩36,301 | ₩36,609 | ₩34,517 | ₩36,529 | +0.63% | 99.3만 |
|---|
| 2026.09.08 | ₩37,025 | ₩37,025 | ₩35,643 | ₩35,778 | -3.37% | 80.7만 |
|---|
| 2026.09.04 | ₩37,937 | ₩38,232 | ₩37,267 | ₩37,615 | -0.85% | 59만 |
|---|
| 2026.09.03 | ₩38,434 | ₩39,037 | ₩38,165 | ₩38,487 | +0.14% | 73.9만 |
|---|
| 2026.09.02 | ₩37,508 | ₩38,474 | ₩37,146 | ₩37,817 | +0.82% | 66.7만 |
|---|
| 2026.09.01 | ₩37,991 | ₩38,461 | ₩36,931 | ₩37,106 | -2.33% | 92.6만 |
|---|
| 2026.08.31 | ₩37,280 | ₩38,286 | ₩37,280 | ₩37,803 | +1.40% | 190.1만 |
|---|
| 2026.08.28 | ₩37,132 | ₩37,924 | ₩36,931 | ₩37,468 | +0.90% | 88만 |
|---|
| 2026.08.27 | ₩37,428 | ₩37,790 | ₩36,609 | ₩37,092 | -0.90% | 79.1만 |
|---|
| 2026.08.26 | ₩37,052 | ₩38,420 | ₩36,824 | ₩38,112 | +2.86% | 96.3만 |
|---|
| 2026.08.25 | ₩36,904 | ₩37,360 | ₩36,368 | ₩37,267 | +0.98% | 83만 |
|---|
| 2026.08.24 | ₩36,542 | ₩37,521 | ₩36,475 | ₩37,106 | +1.54% | 80.2만 |
|---|
| 2026.08.21 | ₩36,167 | ₩36,529 | ₩35,737 | ₩36,260 | +0.26% | 65.6만 |
|---|
| 2026.08.20 | ₩35,939 | ₩37,267 | ₩35,254 | ₩36,569 | +1.75% | 112.4만 |
|---|
| 2026.08.19 | ₩35,442 | ₩36,395 | ₩35,389 | ₩35,845 | +1.14% | 80.7만 |
|---|
| 2026.08.18 | ₩35,724 | ₩35,898 | ₩35,026 | ₩35,160 | -1.58% | 84만 |
|---|
| 2026.08.17 | ₩36,475 | ₩36,730 | ₩34,409 | ₩35,160 | -3.60% | 83.6만 |
|---|
| 2026.08.14 | ₩36,381 | ₩37,065 | ₩35,684 | ₩36,784 | +1.11% | 75.3만 |
|---|
| 2026.08.13 | ₩36,046 | ₩36,301 | ₩35,254 | ₩36,099 | +0.15% | 81.5만 |
|---|
| 2026.08.12 | ₩35,885 | ₩36,489 | ₩35,482 | ₩35,563 | -0.90% | 94.4만 |
|---|
| 2026.08.11 | ₩35,080 | ₩35,791 | ₩34,610 | ₩35,120 | +0.11% | 81.4만 |
|---|
| 2026.08.10 | ₩37,548 | ₩37,763 | ₩34,704 | ₩35,402 | -5.72% | 125.9만 |
|---|
| 2026.08.07 | ₩39,400 | ₩40,084 | ₩38,219 | ₩38,246 | -2.93% | 74.9만 |
|---|
| 2026.08.06 | ₩39,480 | ₩40,137 | ₩38,152 | ₩40,017 | +1.36% | 135.4만 |
|---|
| 2026.08.05 | ₩39,440 | ₩39,695 | ₩38,863 | ₩39,265 | -0.44% | 70.8만 |
|---|
| 2026.08.04 | ₩38,742 | ₩39,561 | ₩38,393 | ₩39,453 | +1.84% | 65.5만 |
|---|
| 2026.08.03 | ₩38,782 | ₩39,869 | ₩38,554 | ₩39,279 | +1.28% | 107만 |
|---|
| 2026.07.31 | ₩38,461 | ₩39,064 | ₩37,629 | ₩38,071 | -1.01% | 69.7만 |
|---|
| 2026.07.30 | ₩40,687 | ₩40,835 | ₩38,461 | ₩39,051 | -4.02% | 81.2만 |
|---|
| 2026.07.29 | ₩40,862 | ₩41,546 | ₩40,647 | ₩41,318 | +1.12% | 80.1만 |
|---|
| 2026.07.28 | ₩40,137 | ₩41,854 | ₩39,722 | ₩41,479 | +3.34% | 90만 |
|---|
| 2026.07.27 | ₩39,158 | ₩40,097 | ₩38,689 | ₩39,520 | +0.92% | 64.9만 |
|---|
| 2026.07.24 | ₩37,213 | ₩38,984 | ₩36,717 | ₩38,648 | +3.86% | 89.5만 |
|---|
| 2026.07.23 | ₩36,623 | ₩37,320 | ₩36,126 | ₩37,079 | +1.25% | 63.4만 |
|---|
| 2026.07.22 | ₩37,763 | ₩37,870 | ₩36,274 | ₩36,837 | -2.45% | 93.5만 |
|---|
| 2026.07.21 | ₩37,146 | ₩38,367 | ₩36,717 | ₩37,723 | +1.55% | 103.9만 |
|---|
| 2026.07.20 | ₩37,065 | ₩38,380 | ₩36,851 | ₩38,058 | +2.68% | 75.9만 |
|---|
| 2026.07.17 | ₩37,803 | ₩39,198 | ₩37,334 | ₩37,589 | -0.57% | 66.7만 |
|---|
| 2026.07.16 | ₩36,824 | ₩37,924 | ₩36,824 | ₩37,830 | +2.73% | 87.2만 |
|---|
| 2026.07.15 | ₩38,085 | ₩38,367 | ₩36,193 | ₩36,448 | -4.30% | 67.6만 |
|---|
| 2026.07.14 | ₩39,520 | ₩40,057 | ₩38,367 | ₩38,420 | -2.78% | 85.3만 |
|---|
| 2026.07.13 | ₩39,990 | ₩40,674 | ₩39,480 | ₩40,124 | +0.34% | 93.2만 |
|---|
| 2026.07.10 | ₩39,493 | ₩39,775 | ₩38,984 | ₩39,480 | -0.03% | 67.4만 |
|---|
| 2026.07.09 | ₩39,078 | ₩40,151 | ₩38,823 | ₩38,984 | -0.24% | 94.1만 |
|---|
| 2026.07.08 | ₩39,534 | ₩39,815 | ₩38,917 | ₩39,145 | -0.98% | 85.9만 |
|---|
| 2026.07.07 | ₩39,467 | ₩40,379 | ₩38,903 | ₩39,574 | +0.27% | 90.1만 |
|---|
| 2026.07.06 | ₩38,098 | ₩38,997 | ₩37,602 | ₩38,635 | +1.41% | 118.3만 |
|---|
| 2026.07.02 | ₩38,273 | ₩38,876 | ₩37,656 | ₩38,675 | +1.05% | 115.6만 |
|---|
| 2026.07.01 | ₩36,650 | ₩37,951 | ₩36,515 | ₩37,911 | +3.44% | 97.3만 |
|---|
| 2026.06.30 | ₩36,743 | ₩37,240 | ₩35,925 | ₩36,167 | -1.57% | 119.7만 |
|---|
| 2026.06.29 | ₩36,207 | ₩37,374 | ₩35,791 | ₩36,636 | +1.19% | 135.8만 |
|---|
| 2026.06.26 | ₩34,382 | ₩36,032 | ₩34,382 | ₩35,965 | +4.60% | 853.1만 |
|---|
| 2026.06.25 | ₩34,865 | ₩35,308 | ₩34,007 | ₩34,074 | -2.27% | 99.4만 |
|---|
| 2026.06.24 | ₩35,335 | ₩35,469 | ₩34,570 | ₩34,986 | -0.99% | 104.4만 |
|---|
| 2026.06.23 | ₩34,047 | ₩35,523 | ₩33,712 | ₩35,174 | +3.31% | 108.4만 |
|---|
| 2026.06.22 | ₩33,537 | ₩34,329 | ₩33,537 | ₩33,631 | +0.28% | 76.7만 |
|---|
| 2026.06.18 | ₩34,329 | ₩34,329 | ₩32,920 | ₩33,577 | -2.19% | 172.4만 |
|---|
| 2026.06.17 | ₩34,543 | ₩35,415 | ₩33,323 | ₩33,712 | -2.41% | 108.6만 |
|---|
| 2026.06.16 | ₩34,570 | ₩35,603 | ₩34,449 | ₩34,785 | +0.62% | 89.8만 |
|---|
| 2026.06.15 | ₩33,819 | ₩34,302 | ₩33,417 | ₩34,288 | +1.39% | 153.3만 |
|---|
| 2026.06.12 | ₩33,242 | ₩33,846 | ₩32,880 | ₩33,564 | +0.97% | 90.2만 |
|---|
| 2026.06.11 | ₩33,229 | ₩33,403 | ₩31,995 | ₩33,242 | +0.04% | 96.2만 |
|---|
| 2026.06.10 | ₩33,054 | ₩33,993 | ₩32,853 | ₩33,162 | +0.32% | 97.2만 |
|---|
| 2026.06.09 | ₩32,719 | ₩33,645 | ₩32,518 | ₩32,665 | -0.16% | 113.4만 |
|---|
| 2026.06.08 | ₩32,746 | ₩33,242 | ₩32,571 | ₩32,692 | -0.16% | 117.2만 |
|---|
| 2026.06.05 | ₩32,384 | ₩33,349 | ₩32,276 | ₩33,202 | +2.53% | 114.5만 |
|---|
| 2026.06.04 | ₩31,512 | ₩32,732 | ₩31,324 | ₩31,874 | +1.15% | 148.4만 |
|---|
| 2026.06.03 | ₩32,209 | ₩32,437 | ₩30,438 | ₩30,720 | -4.62% | 137.9만 |
|---|
| 2026.06.02 | ₩33,430 | ₩33,577 | ₩32,370 | ₩32,531 | -2.69% | 133.8만 |
|---|
| 2026.06.01 | ₩33,202 | ₩34,235 | ₩32,867 | ₩33,604 | +1.21% | 139.8만 |
|---|
| 2026.05.29 | ₩34,208 | ₩34,865 | ₩32,732 | ₩33,095 | -3.25% | 176.9만 |
|---|
| 2026.05.28 | ₩34,906 | ₩35,134 | ₩33,873 | ₩34,128 | -2.23% | 116.6만 |
|---|
| 2026.05.27 | ₩36,489 | ₩37,750 | ₩35,067 | ₩35,080 | -3.86% | 137.4만 |
|---|
| 2026.05.26 | ₩39,668 | ₩39,909 | ₩37,132 | ₩37,146 | -6.36% | 110.2만 |
|---|
| 2026.05.22 | ₩39,775 | ₩40,258 | ₩39,373 | ₩39,856 | +0.20% | 65.4만 |
|---|
| 2026.05.21 | ₩39,279 | ₩40,164 | ₩38,474 | ₩39,789 | +1.30% | 92만 |
|---|
| 2026.05.20 | ₩39,225 | ₩39,641 | ₩38,420 | ₩39,574 | +0.89% | 84.6만 |
|---|
| 2026.05.19 | ₩40,325 | ₩40,620 | ₩39,024 | ₩39,131 | -2.96% | 111.5만 |
|---|
| 2026.05.18 | ₩39,789 | ₩40,956 | ₩39,735 | ₩40,473 | +1.72% | 108만 |
|---|
| 2026.05.15 | ₩40,835 | ₩41,304 | ₩39,601 | ₩39,829 | -2.46% | 98.7만 |
|---|
| 2026.05.14 | ₩40,486 | ₩41,868 | ₩40,298 | ₩40,446 | -0.10% | 115.6만 |
|---|
| 2026.05.13 | ₩41,707 | ₩41,734 | ₩39,923 | ₩39,976 | -4.15% | 134만 |
|---|
| 2026.05.12 | ₩41,707 | ₩42,029 | ₩41,050 | ₩41,345 | -0.87% | 117.1만 |
|---|
| 2026.05.11 | ₩40,687 | ₩41,640 | ₩40,057 | ₩41,331 | +1.58% | 126.1만 |
|---|
| 2026.05.08 | ₩39,748 | ₩41,117 | ₩39,386 | ₩40,634 | +2.23% | 115.8만 |
|---|
| 2026.05.07 | ₩37,213 | ₩41,506 | ₩37,213 | ₩39,440 | +5.98% | 168.8만 |
|---|
| 2026.05.06 | ₩44,417 | ₩45,570 | ₩43,880 | ₩43,961 | -1.03% | 149.5만 |
|---|
| 2026.05.05 | ₩45,101 | ₩45,973 | ₩44,001 | ₩44,108 | -2.20% | 97.8만 |
|---|
| 2026.05.04 | ₩45,651 | ₩46,469 | ₩44,953 | ₩45,007 | -1.41% | 77.9만 |
|---|
| 2026.05.01 | ₩44,430 | ₩46,322 | ₩44,430 | ₩45,812 | +3.11% | 95.7만 |
|---|
| 2026.04.30 | ₩44,323 | ₩45,383 | ₩43,920 | ₩45,195 | +1.97% | 61.3만 |
|---|
| 2026.04.29 | ₩44,953 | ₩45,450 | ₩44,564 | ₩44,631 | -0.72% | 49.4만 |
|---|
| 2026.04.28 | ₩45,141 | ₩45,517 | ₩44,578 | ₩45,101 | -0.09% | 62.6만 |
|---|
| 2026.04.27 | ₩43,907 | ₩44,833 | ₩43,880 | ₩44,457 | +1.25% | 48.5만 |
|---|
| 2026.04.24 | ₩43,706 | ₩44,269 | ₩43,062 | ₩44,028 | +0.74% | 88.9만 |
|---|
| 2026.04.23 | ₩43,330 | ₩44,229 | ₩43,089 | ₩43,773 | +1.02% | 41.5만 |
|---|
| 2026.04.22 | ₩44,068 | ₩44,068 | ₩42,834 | ₩43,625 | -1.00% | 62.1만 |
|---|
| 2026.04.21 | ₩45,074 | ₩45,463 | ₩44,095 | ₩44,162 | -2.02% | 90만 |
|---|
| 2026.04.20 | ₩44,363 | ₩45,222 | ₩44,122 | ₩45,007 | +1.45% | 89만 |
|---|
| 2026.04.17 | ₩44,122 | ₩45,168 | ₩43,947 | ₩44,470 | +0.79% | 57.5만 |
|---|
| 2026.04.16 | ₩43,558 | ₩44,242 | ₩43,183 | ₩44,068 | +1.17% | 52.6만 |
|---|
| 2026.04.15 | ₩43,451 | ₩44,269 | ₩43,142 | ₩43,598 | +0.34% | 45.7만 |
|---|
| 2026.04.14 | ₩42,901 | ₩43,437 | ₩42,700 | ₩43,156 | +0.59% | 47.5만 |
|---|
| 2026.04.13 | ₩41,613 | ₩43,169 | ₩41,465 | ₩43,048 | +3.45% | 77.3만 |
|---|
| 2026.04.10 | ₩42,753 | ₩42,928 | ₩41,506 | ₩41,761 | -2.32% | 56.8만 |
|---|
| 2026.04.09 | ₩42,042 | ₩43,545 | ₩41,720 | ₩42,941 | +2.14% | 72만 |
|---|
| 2026.04.08 | ₩42,928 | ₩43,317 | ₩42,002 | ₩42,190 | -1.72% | 106.4만 |
|---|
| 2026.04.07 | ₩41,868 | ₩42,874 | ₩41,573 | ₩42,633 | +1.83% | 71.6만 |
|---|
| 2026.04.06 | ₩40,942 | ₩42,002 | ₩40,741 | ₩41,989 | +2.56% | 49.5만 |
|---|
| 2026.04.02 | ₩40,218 | ₩41,546 | ₩39,507 | ₩41,076 | +2.13% | 84.4만 |
|---|
| 2026.04.01 | ₩41,050 | ₩41,076 | ₩40,231 | ₩40,285 | -1.86% | 62.3만 |
|---|
| 2026.03.31 | ₩40,204 | ₩41,667 | ₩40,204 | ₩40,996 | +1.97% | 72.4만 |
|---|
| 2026.03.30 | ₩40,406 | ₩40,915 | ₩39,708 | ₩40,446 | +0.10% | 79.8만 |
|---|
| 2026.03.27 | ₩42,096 | ₩42,096 | ₩39,976 | ₩40,124 | -4.68% | 72.1만 |
|---|
| 2026.03.26 | ₩40,593 | ₩41,962 | ₩40,593 | ₩41,814 | +3.01% | 76.1만 |
|---|
| 2026.03.25 | ₩41,922 | ₩42,083 | ₩40,526 | ₩40,741 | -2.82% | 70.6만 |
|---|
| 2026.03.24 | ₩41,237 | ₩41,814 | ₩41,009 | ₩41,439 | +0.49% | 79.6만 |
|---|
| 2026.03.23 | ₩40,446 | ₩41,989 | ₩39,950 | ₩41,707 | +3.12% | 150.4만 |
|---|
| 2026.03.20 | ₩39,480 | ₩40,030 | ₩38,769 | ₩39,829 | +0.88% | 1097.1만 |
|---|
| 2026.03.19 | ₩39,802 | ₩40,097 | ₩38,917 | ₩39,480 | -0.81% | 61만 |
|---|
| 2026.03.18 | ₩40,030 | ₩40,433 | ₩39,654 | ₩39,775 | -0.64% | 75.8만 |
|---|
| 2026.03.17 | ₩40,486 | ₩41,318 | ₩40,392 | ₩40,513 | +0.07% | 60.3만 |
|---|
| 2026.03.16 | ₩40,178 | ₩40,567 | ₩39,775 | ₩39,909 | -0.67% | 61.9만 |
|---|
| 2026.03.13 | ₩39,574 | ₩39,896 | ₩39,172 | ₩39,869 | +0.75% | 63.4만 |
|---|
| 2026.03.12 | ₩38,474 | ₩39,359 | ₩38,112 | ₩39,091 | +1.60% | 101.8만 |
|---|
| 2026.03.11 | ₩40,084 | ₩40,258 | ₩38,420 | ₩39,064 | -2.54% | 81.1만 |
|---|
| 2026.03.10 | ₩40,929 | ₩41,143 | ₩39,507 | ₩39,587 | -3.28% | 103.6만 |
|---|
| 2026.03.09 | ₩42,646 | ₩42,820 | ₩40,057 | ₩40,915 | -4.06% | 99.3만 |
|---|
| 2026.03.06 | ₩43,424 | ₩43,424 | ₩41,640 | ₩42,633 | -1.82% | 72.8만 |
|---|
| 2026.03.05 | ₩43,048 | ₩43,773 | ₩42,928 | ₩43,679 | +1.46% | 56만 |
|---|
| 2026.03.04 | ₩42,726 | ₩43,518 | ₩41,935 | ₩43,303 | +1.35% | 58.9만 |
|---|
| 2026.03.03 | ₩42,914 | ₩43,330 | ₩41,211 | ₩42,780 | -0.31% | 70.8만 |
|---|
| 2026.03.02 | ₩42,874 | ₩43,639 | ₩42,606 | ₩43,558 | +1.60% | 68.5만 |
|---|
| 2026.02.27 | ₩43,236 | ₩43,518 | ₩42,230 | ₩43,357 | +0.28% | 175.2만 |
|---|
| 2026.02.26 | ₩42,659 | ₩43,679 | ₩42,418 | ₩43,558 | +2.11% | 90.5만 |
|---|
| 2026.02.25 | ₩42,270 | ₩42,378 | ₩41,157 | ₩42,270 | 0.00% | 68.7만 |
|---|
| 2026.02.24 | ₩41,197 | ₩41,989 | ₩41,050 | ₩41,922 | +1.76% | 82.7만 |
|---|
| 2026.02.23 | ₩43,236 | ₩43,558 | ₩41,184 | ₩41,291 | -4.50% | 81.9만 |
|---|
| 2026.02.20 | ₩43,746 | ₩43,867 | ₩42,955 | ₩43,357 | -0.89% | 80.2만 |
|---|
| 2026.02.19 | ₩44,202 | ₩44,242 | ₩43,250 | ₩43,692 | -1.15% | 71.7만 |
|---|
| 2026.02.18 | ₩43,491 | ₩44,336 | ₩42,646 | ₩44,162 | +1.54% | 109.5만 |
|---|
| 2026.02.17 | ₩42,941 | ₩43,612 | ₩42,445 | ₩43,384 | +1.03% | 111.7만 |
|---|
| 2026.02.13 | ₩43,156 | ₩43,411 | ₩42,270 | ₩42,995 | -0.37% | 82.3만 |
|---|
| 2026.02.12 | ₩43,505 | ₩43,518 | ₩42,351 | ₩43,437 | -0.15% | 89.3만 |
|---|
| 2026.02.11 | ₩43,357 | ₩44,068 | ₩43,008 | ₩43,518 | +0.37% | 104.8만 |
|---|
| 2026.02.10 | ₩45,611 | ₩46,134 | ₩43,209 | ₩43,598 | -4.41% | 116.3만 |
|---|
| 2026.02.09 | ₩45,248 | ₩46,134 | ₩44,792 | ₩45,745 | +1.10% | 127.4만 |
|---|
| 2026.02.06 | ₩45,892 | ₩47,019 | ₩44,967 | ₩45,933 | +0.09% | 135.7만 |
|---|
| 2026.02.05 | ₩40,312 | ₩46,885 | ₩40,312 | ₩44,886 | +11.35% | 303.6만 |
|---|
| 2026.02.04 | ₩51,379 | ₩52,533 | ₩50,963 | ₩51,647 | +0.52% | 175.1만 |
|---|
| 2026.02.03 | ₩51,969 | ₩53,069 | ₩50,963 | ₩51,097 | -1.68% | 79.3만 |
|---|
| 2026.02.02 | ₩52,653 | ₩53,217 | ₩52,157 | ₩52,291 | -0.69% | 71.2만 |
|---|
| 2026.01.30 | ₩52,653 | ₩53,190 | ₩51,969 | ₩52,868 | +0.41% | 80.6만 |
|---|
| 2026.01.29 | ₩51,889 | ₩52,680 | ₩51,594 | ₩52,493 | +1.16% | 110.6만 |
|---|
| 2026.01.28 | ₩51,473 | ₩52,036 | ₩51,245 | ₩51,486 | +0.03% | 91.6만 |
|---|
| 2026.01.27 | ₩51,621 | ₩51,929 | ₩51,097 | ₩51,540 | -0.16% | 65.5만 |
|---|
| 2026.01.26 | ₩52,197 | ₩52,519 | ₩51,446 | ₩51,647 | -1.05% | 74만 |
|---|
| 2026.01.23 | ₩51,983 | ₩52,372 | ₩51,513 | ₩51,916 | -0.13% | 67.3만 |
|---|
| 2026.01.22 | ₩51,889 | ₩52,144 | ₩51,473 | ₩52,050 | +0.31% | 73.5만 |
|---|
| 2026.01.21 | ₩52,010 | ₩52,345 | ₩51,379 | ₩52,010 | 0.00% | 70.2만 |
|---|
| 2026.01.20 | ₩51,138 | ₩51,795 | ₩51,057 | ₩51,661 | +1.02% | 81.5만 |
|---|
| 2026.01.16 | ₩51,835 | ₩52,023 | ₩51,097 | ₩51,634 | -0.39% | 64.9만 |
|---|
| 2026.01.15 | ₩51,701 | ₩52,627 | ₩51,540 | ₩51,795 | +0.18% | 86.3만 |
|---|
| 2026.01.14 | ₩51,419 | ₩52,251 | ₩51,419 | ₩51,875 | +0.89% | 48.4만 |
|---|
| 2026.01.13 | ₩53,190 | ₩53,901 | ₩51,084 | ₩51,366 | -3.43% | 56.9만 |
|---|
| 2026.01.12 | ₩53,043 | ₩53,968 | ₩52,627 | ₩53,217 | +0.33% | 49.4만 |
|---|
| 2026.01.09 | ₩53,338 | ₩53,821 | ₩53,096 | ₩53,338 | 0.00% | 53.7만 |
|---|
| 2026.01.08 | ₩53,284 | ₩54,277 | ₩53,217 | ₩53,244 | -0.08% | 60.6만 |
|---|
| 2026.01.07 | ₩53,847 | ₩54,102 | ₩52,922 | ₩53,472 | -0.70% | 74.1만 |
|---|
| 2026.01.06 | ₩52,949 | ₩53,901 | ₩52,801 | ₩53,713 | +1.44% | 94만 |
|---|
| 2026.01.05 | ₩52,560 | ₩54,397 | ₩52,372 | ₩53,338 | +1.48% | 115.6만 |
|---|
| 2026.01.02 | ₩54,290 | ₩54,290 | ₩52,989 | ₩53,029 | -2.32% | 65.9만 |
|---|
| 2025.12.31 | ₩54,679 | ₩54,719 | ₩54,223 | ₩54,384 | -0.54% | 57.4만 |
|---|
| 2025.12.30 | ₩54,840 | ₩55,202 | ₩54,371 | ₩54,733 | -0.20% | 97.1만 |
|---|
| 2025.12.29 | ₩54,934 | ₩55,175 | ₩54,196 | ₩54,921 | -0.02% | 59만 |
|---|
| 2025.12.26 | ₩54,639 | ₩55,430 | ₩54,505 | ₩54,894 | +0.47% | 39.4만 |
|---|
| 2025.12.24 | ₩54,438 | ₩55,430 | ₩54,438 | ₩54,974 | +0.99% | 31.9만 |
|---|
| 2025.12.23 | ₩55,846 | ₩55,846 | ₩54,451 | ₩54,505 | -2.40% | 59.2만 |
|---|
| 2025.12.22 | ₩54,424 | ₩55,041 | ₩54,156 | ₩54,840 | +0.76% | 84.7만 |
|---|
| 2025.12.19 | ₩54,116 | ₩54,760 | ₩53,955 | ₩54,719 | +1.12% | 254.6만 |
|---|
| 2025.12.18 | ₩54,116 | ₩54,854 | ₩53,901 | ₩54,290 | +0.32% | 92.1만 |
|---|
| 2025.12.17 | ₩54,545 | ₩55,994 | ₩54,357 | ₩55,189 | +1.18% | 68만 |
|---|
| 2025.12.16 | ₩55,269 | ₩55,350 | ₩54,277 | ₩54,840 | -0.78% | 69.2만 |
|---|
| 2025.12.15 | ₩55,404 | ₩55,685 | ₩54,290 | ₩55,229 | -0.31% | 79.4만 |
|---|
| 2025.12.12 | ₩55,296 | ₩55,565 | ₩54,988 | ₩55,350 | +0.10% | 75.2만 |
|---|
| 2025.12.11 | ₩54,558 | ₩55,779 | ₩54,397 | ₩54,800 | +0.44% | 77만 |
|---|
| 2025.12.10 | ₩53,458 | ₩54,290 | ₩53,311 | ₩54,102 | +1.20% | 71.7만 |
|---|
| 2025.12.09 | ₩52,627 | ₩53,847 | ₩52,372 | ₩53,458 | +1.58% | 66.2만 |
|---|
| 2025.12.08 | ₩52,533 | ₩52,895 | ₩51,661 | ₩52,251 | -0.54% | 65.6만 |
|---|
| 2025.12.05 | ₩52,600 | ₩53,056 | ₩52,318 | ₩52,935 | +0.64% | 59.1만 |
|---|
| 2025.12.04 | ₩52,627 | ₩53,257 | ₩52,573 | ₩52,774 | +0.28% | 54.6만 |
|---|
| 2025.12.03 | ₩54,022 | ₩54,733 | ₩52,493 | ₩52,627 | -2.58% | 85.6만 |
|---|
| 2025.12.02 | ₩54,612 | ₩54,706 | ₩53,660 | ₩54,089 | -0.96% | 76.1만 |
|---|
| 2025.12.01 | ₩54,572 | ₩55,471 | ₩54,424 | ₩54,558 | -0.02% | 77.7만 |
|---|
| 2025.11.28 | ₩55,175 | ₩55,766 | ₩54,585 | ₩54,625 | -1.00% | 42만 |
|---|
| 2025.11.26 | ₩54,008 | ₩55,712 | ₩54,008 | ₩55,122 | +2.06% | 152.5만 |
|---|
| 2025.11.25 | ₩52,895 | ₩55,082 | ₩52,895 | ₩54,424 | +2.89% | 100.8만 |
|---|
| 2025.11.24 | ₩52,130 | ₩52,761 | ₩51,634 | ₩52,546 | +0.80% | 91.7만 |
|---|
| 2025.11.21 | ₩51,339 | ₩52,573 | ₩51,003 | ₩52,305 | +1.88% | 118.2만 |
|---|
| 2025.11.20 | ₩49,420 | ₩51,258 | ₩49,407 | ₩51,151 | +3.50% | 120.8만 |
|---|
| 2025.11.19 | ₩49,568 | ₩50,091 | ₩48,777 | ₩49,192 | -0.76% | 93.1만 |
|---|
| 2025.11.18 | ₩48,656 | ₩49,890 | ₩48,455 | ₩49,488 | +1.71% | 103.8만 |
|---|
| 2025.11.17 | ₩51,017 | ₩51,258 | ₩48,830 | ₩48,924 | -4.10% | 103.2만 |
|---|
| 2025.11.14 | ₩50,950 | ₩52,103 | ₩50,521 | ₩51,366 | +0.82% | 90.2만 |
|---|
| 2025.11.13 | ₩50,145 | ₩51,929 | ₩50,145 | ₩50,842 | +1.39% | 108.6만 |
|---|
| 2025.11.12 | ₩50,212 | ₩50,775 | ₩49,353 | ₩49,434 | -1.55% | 83.9만 |
|---|
| 2025.11.11 | ₩49,447 | ₩50,494 | ₩49,327 | ₩50,172 | +1.47% | 115.6만 |
|---|
| 2025.11.10 | ₩49,353 | ₩49,742 | ₩48,924 | ₩49,434 | +0.16% | 109.5만 |
|---|
| 2025.11.07 | ₩49,474 | ₩49,756 | ₩48,696 | ₩49,662 | +0.38% | 186.8만 |
|---|
| 2025.11.06 | ₩51,285 | ₩52,264 | ₩45,490 | ₩49,005 | -4.45% | 303.8만 |
|---|
| 2025.11.05 | ₩58,945 | ₩59,629 | ₩56,665 | ₩57,188 | -2.98% | 236.3만 |
|---|
| 2025.11.04 | ₩58,516 | ₩59,361 | ₩58,274 | ₩58,690 | +0.30% | 121.2만 |
|---|
| 2025.11.03 | ₩59,951 | ₩60,260 | ₩58,395 | ₩58,489 | -2.44% | 93.2만 |
|---|
| 2025.10.31 | ₩59,978 | ₩60,474 | ₩59,669 | ₩60,354 | +0.63% | 96.7만 |
|---|
| 2025.10.30 | ₩60,743 | ₩61,588 | ₩60,126 | ₩60,354 | -0.64% | 98.3만 |
|---|
| 2025.10.29 | ₩61,226 | ₩61,709 | ₩60,582 | ₩60,756 | -0.77% | 80.5만 |
|---|
| 2025.10.28 | ₩61,990 | ₩62,420 | ₩61,078 | ₩61,843 | -0.24% | 91.4만 |
|---|
| 2025.10.27 | ₩63,506 | ₩63,989 | ₩62,017 | ₩62,366 | -1.80% | 112.3만 |
|---|
| 2025.10.24 | ₩64,070 | ₩64,298 | ₩63,774 | ₩64,083 | +0.02% | 59만 |
|---|
| 2025.10.23 | ₩65,706 | ₩65,706 | ₩63,868 | ₩63,949 | -2.67% | 88.9만 |
|---|
| 2025.10.22 | ₩65,988 | ₩66,270 | ₩64,968 | ₩65,290 | -1.06% | 99.3만 |
|---|
| 2025.10.21 | ₩66,645 | ₩66,645 | ₩65,693 | ₩66,149 | -0.74% | 58.5만 |
|---|
| 2025.10.20 | ₩66,498 | ₩66,766 | ₩65,505 | ₩66,404 | -0.14% | 108.3만 |
|---|
| 2025.10.17 | ₩63,949 | ₩66,310 | ₩63,801 | ₩66,055 | +3.29% | 141.8만 |
|---|
| 2025.10.16 | ₩62,044 | ₩63,721 | ₩61,709 | ₩63,520 | +2.38% | 164.3만 |
|---|
| 2025.10.15 | ₩65,787 | ₩66,068 | ₩61,105 | ₩62,245 | -5.38% | 274.7만 |
|---|
| 2025.10.14 | ₩64,579 | ₩67,772 | ₩64,579 | ₩67,571 | +4.63% | 111.1만 |
|---|
| 2025.10.13 | ₩64,767 | ₩64,874 | ₩63,882 | ₩64,539 | -0.35% | 74.8만 |
|---|
| 2025.10.10 | ₩66,471 | ₩66,685 | ₩64,365 | ₩64,405 | -3.11% | 138.5만 |
|---|