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 | ₩36,848 | ₩36,848 | ₩36,072 | ₩36,072 | -2.11% | 54.7만 |
| 2026.10.08 | ₩35,296 | ₩36,808 | ₩35,108 | ₩36,768 | +4.17% | 105만 |
| 2026.10.07 | ₩34,867 | ₩35,537 | ₩34,667 | ₩35,135 | +0.77% | 81.3만 |
| 2026.10.06 | ₩34,466 | ₩35,082 | ₩34,439 | ₩34,894 | +1.24% | 58.9만 |
| 2026.10.05 | ₩34,412 | ₩35,015 | ₩33,783 | ₩34,546 | +0.39% | 83.6만 |
| 2026.10.02 | ₩34,841 | ₩34,948 | ₩34,198 | ₩34,359 | -1.38% | 86.5만 |
| 2026.10.01 | ₩33,502 | ₩34,827 | ₩33,462 | ₩34,720 | +3.64% | 98.9만 |
| 2026.09.30 | ₩33,904 | ₩34,506 | ₩33,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,462 |
| -1.30% |
| 108.2만 |
| 2026.09.29 | ₩33,382 | ₩34,667 | ₩33,248 | ₩34,345 | +2.89% | 117.6만 |
|---|
| 2026.09.28 | ₩34,038 | ₩34,345 | ₩33,382 | ₩33,904 | -0.39% | 72.7만 |
|---|
| 2026.09.25 | ₩33,864 | ₩34,198 | ₩33,609 | ₩33,890 | +0.08% | 79.4만 |
|---|
| 2026.09.24 | ₩34,774 | ₩35,175 | ₩33,663 | ₩33,730 | -3.00% | 82.8만 |
|---|
| 2026.09.23 | ₩34,827 | ₩35,108 | ₩34,305 | ₩34,600 | -0.65% | 69.4만 |
|---|
| 2026.09.22 | ₩36,005 | ₩36,179 | ₩34,653 | ₩35,068 | -2.60% | 117만 |
|---|
| 2026.09.21 | ₩35,724 | ₩36,554 | ₩34,974 | ₩35,537 | -0.52% | 72.2만 |
|---|
| 2026.09.18 | ₩35,563 | ₩36,072 | ₩35,148 | ₩35,443 | -0.34% | 149만 |
|---|
| 2026.09.17 | ₩36,889 | ₩36,889 | ₩35,804 | ₩35,992 | -2.43% | 102.8만 |
|---|
| 2026.09.16 | ₩37,156 | ₩37,504 | ₩36,085 | ₩36,674 | -1.30% | 78.2만 |
|---|
| 2026.09.15 | ₩36,969 | ₩37,638 | ₩36,822 | ₩37,237 | +0.72% | 69.5만 |
|---|
| 2026.09.14 | ₩37,464 | ₩38,120 | ₩36,942 | ₩37,344 | -0.32% | 71.9만 |
|---|
| 2026.09.11 | ₩36,781 | ₩36,942 | ₩35,804 | ₩36,474 | -0.84% | 96.6만 |
|---|
| 2026.09.10 | ₩36,889 | ₩37,170 | ₩35,724 | ₩36,166 | -1.96% | 77.7만 |
|---|
| 2026.09.09 | ₩36,219 | ₩36,527 | ₩34,439 | ₩36,447 | +0.63% | 99.3만 |
|---|
| 2026.09.08 | ₩36,942 | ₩36,942 | ₩35,563 | ₩35,697 | -3.37% | 80.7만 |
|---|
| 2026.09.04 | ₩37,852 | ₩38,147 | ₩37,183 | ₩37,531 | -0.85% | 59만 |
|---|
| 2026.09.03 | ₩38,347 | ₩38,950 | ₩38,080 | ₩38,401 | +0.14% | 73.9만 |
|---|
| 2026.09.02 | ₩37,424 | ₩38,388 | ₩37,063 | ₩37,732 | +0.82% | 66.7만 |
|---|
| 2026.09.01 | ₩37,906 | ₩38,374 | ₩36,848 | ₩37,022 | -2.33% | 92.6만 |
|---|
| 2026.08.31 | ₩37,196 | ₩38,200 | ₩37,196 | ₩37,718 | +1.40% | 190.1만 |
|---|
| 2026.08.28 | ₩37,049 | ₩37,839 | ₩36,848 | ₩37,384 | +0.90% | 88만 |
|---|
| 2026.08.27 | ₩37,344 | ₩37,705 | ₩36,527 | ₩37,009 | -0.90% | 79.1만 |
|---|
| 2026.08.26 | ₩36,969 | ₩38,334 | ₩36,741 | ₩38,026 | +2.86% | 96.3만 |
|---|
| 2026.08.25 | ₩36,822 | ₩37,277 | ₩36,286 | ₩37,183 | +0.98% | 83만 |
|---|
| 2026.08.24 | ₩36,460 | ₩37,437 | ₩36,393 | ₩37,022 | +1.54% | 80.2만 |
|---|
| 2026.08.21 | ₩36,085 | ₩36,447 | ₩35,657 | ₩36,179 | +0.26% | 65.6만 |
|---|
| 2026.08.20 | ₩35,858 | ₩37,183 | ₩35,175 | ₩36,487 | +1.75% | 112.4만 |
|---|
| 2026.08.19 | ₩35,363 | ₩36,313 | ₩35,309 | ₩35,764 | +1.14% | 80.7만 |
|---|
| 2026.08.18 | ₩35,644 | ₩35,818 | ₩34,948 | ₩35,082 | -1.58% | 84만 |
|---|
| 2026.08.17 | ₩36,393 | ₩36,648 | ₩34,332 | ₩35,082 | -3.60% | 83.6만 |
|---|
| 2026.08.14 | ₩36,300 | ₩36,982 | ₩35,604 | ₩36,701 | +1.11% | 75.3만 |
|---|
| 2026.08.13 | ₩35,965 | ₩36,219 | ₩35,175 | ₩36,018 | +0.15% | 81.5만 |
|---|
| 2026.08.12 | ₩35,804 | ₩36,407 | ₩35,403 | ₩35,483 | -0.90% | 94.4만 |
|---|
| 2026.08.11 | ₩35,001 | ₩35,711 | ₩34,533 | ₩35,041 | +0.11% | 81.4만 |
|---|
| 2026.08.10 | ₩37,464 | ₩37,678 | ₩34,626 | ₩35,322 | -5.72% | 125.9만 |
|---|
| 2026.08.07 | ₩39,311 | ₩39,994 | ₩38,133 | ₩38,160 | -2.93% | 74.9만 |
|---|
| 2026.08.06 | ₩39,391 | ₩40,047 | ₩38,066 | ₩39,927 | +1.36% | 135.4만 |
|---|
| 2026.08.05 | ₩39,351 | ₩39,606 | ₩38,776 | ₩39,177 | -0.44% | 70.8만 |
|---|
| 2026.08.04 | ₩38,655 | ₩39,472 | ₩38,307 | ₩39,365 | +1.84% | 65.5만 |
|---|
| 2026.08.03 | ₩38,695 | ₩39,780 | ₩38,468 | ₩39,191 | +1.28% | 107만 |
|---|
| 2026.07.31 | ₩38,374 | ₩38,977 | ₩37,544 | ₩37,986 | -1.01% | 69.7만 |
|---|
| 2026.07.30 | ₩40,596 | ₩40,743 | ₩38,374 | ₩38,963 | -4.02% | 81.2만 |
|---|
| 2026.07.29 | ₩40,770 | ₩41,453 | ₩40,556 | ₩41,225 | +1.12% | 80.1만 |
|---|
| 2026.07.28 | ₩40,047 | ₩41,761 | ₩39,632 | ₩41,386 | +3.34% | 90만 |
|---|
| 2026.07.27 | ₩39,070 | ₩40,007 | ₩38,602 | ₩39,432 | +0.92% | 64.9만 |
|---|
| 2026.07.24 | ₩37,129 | ₩38,896 | ₩36,634 | ₩38,562 | +3.86% | 89.5만 |
|---|
| 2026.07.23 | ₩36,541 | ₩37,237 | ₩36,045 | ₩36,996 | +1.25% | 63.4만 |
|---|
| 2026.07.22 | ₩37,678 | ₩37,785 | ₩36,193 | ₩36,755 | -2.45% | 93.5만 |
|---|
| 2026.07.21 | ₩37,063 | ₩38,281 | ₩36,634 | ₩37,638 | +1.55% | 103.9만 |
|---|
| 2026.07.20 | ₩36,982 | ₩38,294 | ₩36,768 | ₩37,973 | +2.68% | 75.9만 |
|---|
| 2026.07.17 | ₩37,718 | ₩39,110 | ₩37,250 | ₩37,504 | -0.57% | 66.7만 |
|---|
| 2026.07.16 | ₩36,741 | ₩37,839 | ₩36,741 | ₩37,745 | +2.73% | 87.2만 |
|---|
| 2026.07.15 | ₩37,999 | ₩38,281 | ₩36,112 | ₩36,367 | -4.30% | 67.6만 |
|---|
| 2026.07.14 | ₩39,432 | ₩39,967 | ₩38,281 | ₩38,334 | -2.78% | 85.3만 |
|---|
| 2026.07.13 | ₩39,900 | ₩40,583 | ₩39,391 | ₩40,034 | +0.34% | 93.2만 |
|---|
| 2026.07.10 | ₩39,405 | ₩39,686 | ₩38,896 | ₩39,391 | -0.03% | 67.4만 |
|---|
| 2026.07.09 | ₩38,990 | ₩40,061 | ₩38,736 | ₩38,896 | -0.24% | 94.1만 |
|---|
| 2026.07.08 | ₩39,445 | ₩39,726 | ₩38,829 | ₩39,057 | -0.98% | 85.9만 |
|---|
| 2026.07.07 | ₩39,378 | ₩40,288 | ₩38,816 | ₩39,485 | +0.27% | 90.1만 |
|---|
| 2026.07.06 | ₩38,013 | ₩38,910 | ₩37,518 | ₩38,548 | +1.41% | 118.3만 |
|---|
| 2026.07.02 | ₩38,187 | ₩38,789 | ₩37,571 | ₩38,588 | +1.05% | 115.6만 |
|---|
| 2026.07.01 | ₩36,567 | ₩37,866 | ₩36,433 | ₩37,825 | +3.44% | 97.3만 |
|---|
| 2026.06.30 | ₩36,661 | ₩37,156 | ₩35,844 | ₩36,085 | -1.57% | 119.7만 |
|---|
| 2026.06.29 | ₩36,126 | ₩37,290 | ₩35,711 | ₩36,554 | +1.19% | 135.8만 |
|---|
| 2026.06.26 | ₩34,305 | ₩35,952 | ₩34,305 | ₩35,885 | +4.60% | 853.1만 |
|---|
| 2026.06.25 | ₩34,787 | ₩35,229 | ₩33,930 | ₩33,997 | -2.27% | 99.4만 |
|---|
| 2026.06.24 | ₩35,256 | ₩35,389 | ₩34,493 | ₩34,908 | -0.99% | 104.4만 |
|---|
| 2026.06.23 | ₩33,971 | ₩35,443 | ₩33,636 | ₩35,095 | +3.31% | 108.4만 |
|---|
| 2026.06.22 | ₩33,462 | ₩34,252 | ₩33,462 | ₩33,556 | +0.28% | 76.7만 |
|---|
| 2026.06.18 | ₩34,252 | ₩34,252 | ₩32,846 | ₩33,502 | -2.19% | 172.4만 |
|---|
| 2026.06.17 | ₩34,466 | ₩35,336 | ₩33,248 | ₩33,636 | -2.41% | 108.6만 |
|---|
| 2026.06.16 | ₩34,493 | ₩35,523 | ₩34,372 | ₩34,707 | +0.62% | 89.8만 |
|---|
| 2026.06.15 | ₩33,743 | ₩34,225 | ₩33,342 | ₩34,212 | +1.39% | 153.3만 |
|---|
| 2026.06.12 | ₩33,168 | ₩33,770 | ₩32,806 | ₩33,489 | +0.97% | 90.2만 |
|---|
| 2026.06.11 | ₩33,154 | ₩33,328 | ₩31,923 | ₩33,168 | +0.04% | 96.2만 |
|---|
| 2026.06.10 | ₩32,980 | ₩33,917 | ₩32,779 | ₩33,087 | +0.32% | 97.2만 |
|---|
| 2026.06.09 | ₩32,646 | ₩33,569 | ₩32,445 | ₩32,592 | -0.16% | 113.4만 |
|---|
| 2026.06.08 | ₩32,672 | ₩33,168 | ₩32,498 | ₩32,619 | -0.16% | 117.2만 |
|---|
| 2026.06.05 | ₩32,311 | ₩33,275 | ₩32,204 | ₩33,127 | +2.53% | 114.5만 |
|---|
| 2026.06.04 | ₩31,441 | ₩32,659 | ₩31,254 | ₩31,802 | +1.15% | 148.4만 |
|---|
| 2026.06.03 | ₩32,137 | ₩32,364 | ₩30,370 | ₩30,651 | -4.62% | 137.9만 |
|---|
| 2026.06.02 | ₩33,355 | ₩33,502 | ₩32,298 | ₩32,458 | -2.69% | 133.8만 |
|---|
| 2026.06.01 | ₩33,127 | ₩34,158 | ₩32,793 | ₩33,529 | +1.21% | 139.8만 |
|---|
| 2026.05.29 | ₩34,131 | ₩34,787 | ₩32,659 | ₩33,020 | -3.25% | 176.9만 |
|---|
| 2026.05.28 | ₩34,827 | ₩35,055 | ₩33,797 | ₩34,051 | -2.23% | 116.6만 |
|---|
| 2026.05.27 | ₩36,407 | ₩37,665 | ₩34,988 | ₩35,001 | -3.86% | 137.4만 |
|---|
| 2026.05.26 | ₩39,579 | ₩39,820 | ₩37,049 | ₩37,063 | -6.36% | 110.2만 |
|---|
| 2026.05.22 | ₩39,686 | ₩40,168 | ₩39,284 | ₩39,766 | +0.20% | 65.4만 |
|---|
| 2026.05.21 | ₩39,191 | ₩40,074 | ₩38,388 | ₩39,699 | +1.30% | 92만 |
|---|
| 2026.05.20 | ₩39,137 | ₩39,552 | ₩38,334 | ₩39,485 | +0.89% | 84.6만 |
|---|
| 2026.05.19 | ₩40,235 | ₩40,529 | ₩38,936 | ₩39,043 | -2.96% | 111.5만 |
|---|
| 2026.05.18 | ₩39,699 | ₩40,864 | ₩39,646 | ₩40,382 | +1.72% | 108만 |
|---|
| 2026.05.15 | ₩40,743 | ₩41,212 | ₩39,512 | ₩39,739 | -2.46% | 98.7만 |
|---|
| 2026.05.14 | ₩40,395 | ₩41,774 | ₩40,208 | ₩40,355 | -0.10% | 115.6만 |
|---|
| 2026.05.13 | ₩41,613 | ₩41,640 | ₩39,833 | ₩39,887 | -4.15% | 134만 |
|---|
| 2026.05.12 | ₩41,613 | ₩41,935 | ₩40,957 | ₩41,252 | -0.87% | 117.1만 |
|---|
| 2026.05.11 | ₩40,596 | ₩41,546 | ₩39,967 | ₩41,239 | +1.58% | 126.1만 |
|---|
| 2026.05.08 | ₩39,659 | ₩41,024 | ₩39,298 | ₩40,543 | +2.23% | 115.8만 |
|---|
| 2026.05.07 | ₩37,129 | ₩41,413 | ₩37,129 | ₩39,351 | +5.98% | 168.8만 |
|---|
| 2026.05.06 | ₩44,317 | ₩45,468 | ₩43,782 | ₩43,862 | -1.03% | 149.5만 |
|---|
| 2026.05.05 | ₩45,000 | ₩45,870 | ₩43,902 | ₩44,009 | -2.20% | 97.8만 |
|---|
| 2026.05.04 | ₩45,548 | ₩46,365 | ₩44,852 | ₩44,906 | -1.41% | 77.9만 |
|---|
| 2026.05.01 | ₩44,330 | ₩46,218 | ₩44,330 | ₩45,709 | +3.11% | 95.7만 |
|---|
| 2026.04.30 | ₩44,223 | ₩45,281 | ₩43,822 | ₩45,093 | +1.97% | 61.3만 |
|---|
| 2026.04.29 | ₩44,852 | ₩45,348 | ₩44,464 | ₩44,531 | -0.72% | 49.4만 |
|---|
| 2026.04.28 | ₩45,040 | ₩45,415 | ₩44,478 | ₩45,000 | -0.09% | 62.6만 |
|---|
| 2026.04.27 | ₩43,808 | ₩44,732 | ₩43,782 | ₩44,357 | +1.25% | 48.5만 |
|---|
| 2026.04.24 | ₩43,608 | ₩44,170 | ₩42,965 | ₩43,929 | +0.74% | 88.9만 |
|---|
| 2026.04.23 | ₩43,233 | ₩44,130 | ₩42,992 | ₩43,675 | +1.02% | 41.5만 |
|---|
| 2026.04.22 | ₩43,969 | ₩43,969 | ₩42,738 | ₩43,527 | -1.00% | 62.1만 |
|---|
| 2026.04.21 | ₩44,973 | ₩45,361 | ₩43,996 | ₩44,063 | -2.02% | 90만 |
|---|
| 2026.04.20 | ₩44,264 | ₩45,120 | ₩44,023 | ₩44,906 | +1.45% | 89만 |
|---|
| 2026.04.17 | ₩44,023 | ₩45,067 | ₩43,849 | ₩44,371 | +0.79% | 57.5만 |
|---|
| 2026.04.16 | ₩43,460 | ₩44,143 | ₩43,086 | ₩43,969 | +1.17% | 52.6만 |
|---|
| 2026.04.15 | ₩43,353 | ₩44,170 | ₩43,046 | ₩43,501 | +0.34% | 45.7만 |
|---|
| 2026.04.14 | ₩42,805 | ₩43,340 | ₩42,604 | ₩43,059 | +0.59% | 47.5만 |
|---|
| 2026.04.13 | ₩41,520 | ₩43,072 | ₩41,372 | ₩42,952 | +3.45% | 77.3만 |
|---|
| 2026.04.10 | ₩42,657 | ₩42,831 | ₩41,413 | ₩41,667 | -2.32% | 56.8만 |
|---|
| 2026.04.09 | ₩41,948 | ₩43,447 | ₩41,627 | ₩42,845 | +2.14% | 72만 |
|---|
| 2026.04.08 | ₩42,831 | ₩43,220 | ₩41,908 | ₩42,095 | -1.72% | 106.4만 |
|---|
| 2026.04.07 | ₩41,774 | ₩42,778 | ₩41,479 | ₩42,537 | +1.83% | 71.6만 |
|---|
| 2026.04.06 | ₩40,850 | ₩41,908 | ₩40,650 | ₩41,894 | +2.56% | 49.5만 |
|---|
| 2026.04.02 | ₩40,128 | ₩41,453 | ₩39,418 | ₩40,984 | +2.13% | 84.4만 |
|---|
| 2026.04.01 | ₩40,957 | ₩40,984 | ₩40,141 | ₩40,195 | -1.86% | 62.3만 |
|---|
| 2026.03.31 | ₩40,114 | ₩41,573 | ₩40,114 | ₩40,904 | +1.97% | 72.4만 |
|---|
| 2026.03.30 | ₩40,315 | ₩40,824 | ₩39,619 | ₩40,355 | +0.10% | 79.8만 |
|---|
| 2026.03.27 | ₩42,002 | ₩42,002 | ₩39,887 | ₩40,034 | -4.68% | 72.1만 |
|---|
| 2026.03.26 | ₩40,502 | ₩41,868 | ₩40,502 | ₩41,720 | +3.01% | 76.1만 |
|---|
| 2026.03.25 | ₩41,828 | ₩41,988 | ₩40,435 | ₩40,650 | -2.82% | 70.6만 |
|---|
| 2026.03.24 | ₩41,145 | ₩41,720 | ₩40,917 | ₩41,346 | +0.49% | 79.6만 |
|---|
| 2026.03.23 | ₩40,355 | ₩41,894 | ₩39,860 | ₩41,613 | +3.12% | 150.4만 |
|---|
| 2026.03.20 | ₩39,391 | ₩39,940 | ₩38,682 | ₩39,739 | +0.88% | 1097.1만 |
|---|
| 2026.03.19 | ₩39,713 | ₩40,007 | ₩38,829 | ₩39,391 | -0.81% | 61만 |
|---|
| 2026.03.18 | ₩39,940 | ₩40,342 | ₩39,565 | ₩39,686 | -0.64% | 75.8만 |
|---|
| 2026.03.17 | ₩40,395 | ₩41,225 | ₩40,302 | ₩40,422 | +0.07% | 60.3만 |
|---|
| 2026.03.16 | ₩40,087 | ₩40,476 | ₩39,686 | ₩39,820 | -0.67% | 61.9만 |
|---|
| 2026.03.13 | ₩39,485 | ₩39,806 | ₩39,084 | ₩39,780 | +0.75% | 63.4만 |
|---|
| 2026.03.12 | ₩38,388 | ₩39,271 | ₩38,026 | ₩39,003 | +1.60% | 101.8만 |
|---|
| 2026.03.11 | ₩39,994 | ₩40,168 | ₩38,334 | ₩38,977 | -2.54% | 81.1만 |
|---|
| 2026.03.10 | ₩40,837 | ₩41,051 | ₩39,418 | ₩39,499 | -3.28% | 103.6만 |
|---|
| 2026.03.09 | ₩42,550 | ₩42,724 | ₩39,967 | ₩40,824 | -4.06% | 99.3만 |
|---|
| 2026.03.06 | ₩43,327 | ₩43,327 | ₩41,546 | ₩42,537 | -1.82% | 72.8만 |
|---|
| 2026.03.05 | ₩42,952 | ₩43,675 | ₩42,831 | ₩43,581 | +1.46% | 56만 |
|---|
| 2026.03.04 | ₩42,631 | ₩43,420 | ₩41,841 | ₩43,206 | +1.35% | 58.9만 |
|---|
| 2026.03.03 | ₩42,818 | ₩43,233 | ₩41,118 | ₩42,684 | -0.31% | 70.8만 |
|---|
| 2026.03.02 | ₩42,778 | ₩43,541 | ₩42,510 | ₩43,460 | +1.60% | 68.5만 |
|---|
| 2026.02.27 | ₩43,139 | ₩43,420 | ₩42,135 | ₩43,260 | +0.28% | 175.2만 |
|---|
| 2026.02.26 | ₩42,564 | ₩43,581 | ₩42,323 | ₩43,460 | +2.11% | 90.5만 |
|---|
| 2026.02.25 | ₩42,176 | ₩42,283 | ₩41,065 | ₩42,176 | 0.00% | 68.7만 |
|---|
| 2026.02.24 | ₩41,105 | ₩41,894 | ₩40,957 | ₩41,828 | +1.76% | 82.7만 |
|---|
| 2026.02.23 | ₩43,139 | ₩43,460 | ₩41,091 | ₩41,198 | -4.50% | 81.9만 |
|---|
| 2026.02.20 | ₩43,648 | ₩43,768 | ₩42,858 | ₩43,260 | -0.89% | 80.2만 |
|---|
| 2026.02.19 | ₩44,103 | ₩44,143 | ₩43,153 | ₩43,594 | -1.15% | 71.7만 |
|---|
| 2026.02.18 | ₩43,394 | ₩44,237 | ₩42,550 | ₩44,063 | +1.54% | 109.5만 |
|---|
| 2026.02.17 | ₩42,845 | ₩43,514 | ₩42,350 | ₩43,286 | +1.03% | 111.7만 |
|---|
| 2026.02.13 | ₩43,059 | ₩43,313 | ₩42,176 | ₩42,898 | -0.37% | 82.3만 |
|---|
| 2026.02.12 | ₩43,407 | ₩43,420 | ₩42,256 | ₩43,340 | -0.15% | 89.3만 |
|---|
| 2026.02.11 | ₩43,260 | ₩43,969 | ₩42,912 | ₩43,420 | +0.37% | 104.8만 |
|---|
| 2026.02.10 | ₩45,508 | ₩46,030 | ₩43,112 | ₩43,501 | -4.41% | 116.3만 |
|---|
| 2026.02.09 | ₩45,147 | ₩46,030 | ₩44,692 | ₩45,642 | +1.10% | 127.4만 |
|---|
| 2026.02.06 | ₩45,789 | ₩46,914 | ₩44,866 | ₩45,830 | +0.09% | 135.7만 |
|---|
| 2026.02.05 | ₩40,221 | ₩46,780 | ₩40,221 | ₩44,786 | +11.35% | 303.6만 |
|---|
| 2026.02.04 | ₩51,264 | ₩52,415 | ₩50,849 | ₩51,531 | +0.52% | 175.1만 |
|---|
| 2026.02.03 | ₩51,853 | ₩52,950 | ₩50,849 | ₩50,983 | -1.68% | 79.3만 |
|---|
| 2026.02.02 | ₩52,535 | ₩53,097 | ₩52,040 | ₩52,174 | -0.69% | 71.2만 |
|---|
| 2026.01.30 | ₩52,535 | ₩53,071 | ₩51,853 | ₩52,749 | +0.41% | 80.6만 |
|---|
| 2026.01.29 | ₩51,772 | ₩52,562 | ₩51,478 | ₩52,375 | +1.16% | 110.6만 |
|---|
| 2026.01.28 | ₩51,357 | ₩51,920 | ₩51,130 | ₩51,371 | +0.03% | 91.6만 |
|---|
| 2026.01.27 | ₩51,505 | ₩51,813 | ₩50,983 | ₩51,424 | -0.16% | 65.5만 |
|---|
| 2026.01.26 | ₩52,080 | ₩52,401 | ₩51,331 | ₩51,531 | -1.05% | 74만 |
|---|
| 2026.01.23 | ₩51,866 | ₩52,254 | ₩51,398 | ₩51,799 | -0.13% | 67.3만 |
|---|
| 2026.01.22 | ₩51,772 | ₩52,027 | ₩51,357 | ₩51,933 | +0.31% | 73.5만 |
|---|
| 2026.01.21 | ₩51,893 | ₩52,227 | ₩51,264 | ₩51,893 | 0.00% | 70.2만 |
|---|
| 2026.01.20 | ₩51,023 | ₩51,679 | ₩50,943 | ₩51,545 | +1.02% | 81.5만 |
|---|
| 2026.01.16 | ₩51,719 | ₩51,906 | ₩50,983 | ₩51,518 | -0.39% | 64.9만 |
|---|
| 2026.01.15 | ₩51,585 | ₩52,509 | ₩51,424 | ₩51,679 | +0.18% | 86.3만 |
|---|
| 2026.01.14 | ₩51,304 | ₩52,134 | ₩51,304 | ₩51,759 | +0.89% | 48.4만 |
|---|
| 2026.01.13 | ₩53,071 | ₩53,780 | ₩50,969 | ₩51,250 | -3.43% | 56.9만 |
|---|
| 2026.01.12 | ₩52,924 | ₩53,847 | ₩52,509 | ₩53,097 | +0.33% | 49.4만 |
|---|
| 2026.01.09 | ₩53,218 | ₩53,700 | ₩52,977 | ₩53,218 | 0.00% | 53.7만 |
|---|
| 2026.01.08 | ₩53,164 | ₩54,155 | ₩53,097 | ₩53,124 | -0.08% | 60.6만 |
|---|
| 2026.01.07 | ₩53,727 | ₩53,981 | ₩52,803 | ₩53,352 | -0.70% | 74.1만 |
|---|
| 2026.01.06 | ₩52,830 | ₩53,780 | ₩52,683 | ₩53,593 | +1.44% | 94만 |
|---|
| 2026.01.05 | ₩52,442 | ₩54,275 | ₩52,254 | ₩53,218 | +1.48% | 115.6만 |
|---|
| 2026.01.02 | ₩54,168 | ₩54,168 | ₩52,870 | ₩52,910 | -2.32% | 65.9만 |
|---|
| 2025.12.31 | ₩54,556 | ₩54,597 | ₩54,101 | ₩54,262 | -0.54% | 57.4만 |
|---|
| 2025.12.30 | ₩54,717 | ₩55,078 | ₩54,249 | ₩54,610 | -0.20% | 97.1만 |
|---|
| 2025.12.29 | ₩54,811 | ₩55,052 | ₩54,075 | ₩54,797 | -0.02% | 59만 |
|---|
| 2025.12.26 | ₩54,516 | ₩55,306 | ₩54,382 | ₩54,771 | +0.47% | 39.4만 |
|---|
| 2025.12.24 | ₩54,316 | ₩55,306 | ₩54,316 | ₩54,851 | +0.99% | 31.9만 |
|---|
| 2025.12.23 | ₩55,721 | ₩55,721 | ₩54,329 | ₩54,382 | -2.40% | 59.2만 |
|---|
| 2025.12.22 | ₩54,302 | ₩54,918 | ₩54,034 | ₩54,717 | +0.76% | 84.7만 |
|---|
| 2025.12.19 | ₩53,994 | ₩54,637 | ₩53,834 | ₩54,597 | +1.12% | 254.6만 |
|---|
| 2025.12.18 | ₩53,994 | ₩54,730 | ₩53,780 | ₩54,168 | +0.32% | 92.1만 |
|---|
| 2025.12.17 | ₩54,423 | ₩55,868 | ₩54,235 | ₩55,065 | +1.18% | 68만 |
|---|
| 2025.12.16 | ₩55,145 | ₩55,226 | ₩54,155 | ₩54,717 | -0.78% | 69.2만 |
|---|
| 2025.12.15 | ₩55,279 | ₩55,560 | ₩54,168 | ₩55,105 | -0.31% | 79.4만 |
|---|
| 2025.12.12 | ₩55,172 | ₩55,440 | ₩54,864 | ₩55,226 | +0.10% | 75.2만 |
|---|
| 2025.12.11 | ₩54,436 | ₩55,654 | ₩54,275 | ₩54,677 | +0.44% | 77만 |
|---|
| 2025.12.10 | ₩53,338 | ₩54,168 | ₩53,191 | ₩53,981 | +1.20% | 71.7만 |
|---|
| 2025.12.09 | ₩52,509 | ₩53,727 | ₩52,254 | ₩53,338 | +1.58% | 66.2만 |
|---|
| 2025.12.08 | ₩52,415 | ₩52,776 | ₩51,545 | ₩52,134 | -0.54% | 65.6만 |
|---|
| 2025.12.05 | ₩52,482 | ₩52,937 | ₩52,201 | ₩52,816 | +0.64% | 59.1만 |
|---|
| 2025.12.04 | ₩52,509 | ₩53,138 | ₩52,455 | ₩52,656 | +0.28% | 54.6만 |
|---|
| 2025.12.03 | ₩53,901 | ₩54,610 | ₩52,375 | ₩52,509 | -2.58% | 85.6만 |
|---|
| 2025.12.02 | ₩54,490 | ₩54,583 | ₩53,539 | ₩53,968 | -0.96% | 76.1만 |
|---|
| 2025.12.01 | ₩54,449 | ₩55,346 | ₩54,302 | ₩54,436 | -0.02% | 77.7만 |
|---|
| 2025.11.28 | ₩55,052 | ₩55,641 | ₩54,463 | ₩54,503 | -1.00% | 42만 |
|---|
| 2025.11.26 | ₩53,887 | ₩55,587 | ₩53,887 | ₩54,998 | +2.06% | 152.5만 |
|---|
| 2025.11.25 | ₩52,776 | ₩54,958 | ₩52,776 | ₩54,302 | +2.89% | 100.8만 |
|---|
| 2025.11.24 | ₩52,013 | ₩52,642 | ₩51,518 | ₩52,428 | +0.80% | 91.7만 |
|---|
| 2025.11.21 | ₩51,224 | ₩52,455 | ₩50,889 | ₩52,187 | +1.88% | 118.2만 |
|---|
| 2025.11.20 | ₩49,310 | ₩51,143 | ₩49,296 | ₩51,036 | +3.50% | 120.8만 |
|---|
| 2025.11.19 | ₩49,457 | ₩49,979 | ₩48,667 | ₩49,082 | -0.76% | 93.1만 |
|---|
| 2025.11.18 | ₩48,547 | ₩49,778 | ₩48,346 | ₩49,377 | +1.71% | 103.8만 |
|---|
| 2025.11.17 | ₩50,902 | ₩51,143 | ₩48,721 | ₩48,814 | -4.10% | 103.2만 |
|---|
| 2025.11.14 | ₩50,835 | ₩51,987 | ₩50,407 | ₩51,250 | +0.82% | 90.2만 |
|---|
| 2025.11.13 | ₩50,032 | ₩51,813 | ₩50,032 | ₩50,728 | +1.39% | 108.6만 |
|---|
| 2025.11.12 | ₩50,099 | ₩50,661 | ₩49,243 | ₩49,323 | -1.55% | 83.9만 |
|---|
| 2025.11.11 | ₩49,336 | ₩50,380 | ₩49,216 | ₩50,059 | +1.47% | 115.6만 |
|---|
| 2025.11.10 | ₩49,243 | ₩49,631 | ₩48,814 | ₩49,323 | +0.16% | 109.5만 |
|---|
| 2025.11.07 | ₩49,363 | ₩49,644 | ₩48,587 | ₩49,551 | +0.38% | 186.8만 |
|---|
| 2025.11.06 | ₩51,170 | ₩52,147 | ₩45,388 | ₩48,895 | -4.45% | 303.8만 |
|---|
| 2025.11.05 | ₩58,813 | ₩59,495 | ₩56,537 | ₩57,059 | -2.98% | 236.3만 |
|---|
| 2025.11.04 | ₩58,384 | ₩59,228 | ₩58,144 | ₩58,559 | +0.30% | 121.2만 |
|---|
| 2025.11.03 | ₩59,817 | ₩60,125 | ₩58,264 | ₩58,358 | -2.44% | 93.2만 |
|---|
| 2025.10.31 | ₩59,843 | ₩60,339 | ₩59,536 | ₩60,218 | +0.63% | 96.7만 |
|---|
| 2025.10.30 | ₩60,606 | ₩61,450 | ₩59,991 | ₩60,218 | -0.64% | 98.3만 |
|---|
| 2025.10.29 | ₩61,088 | ₩61,570 | ₩60,446 | ₩60,620 | -0.77% | 80.5만 |
|---|
| 2025.10.28 | ₩61,851 | ₩62,279 | ₩60,941 | ₩61,704 | -0.24% | 91.4만 |
|---|
| 2025.10.27 | ₩63,364 | ₩63,845 | ₩61,878 | ₩62,226 | -1.80% | 112.3만 |
|---|
| 2025.10.24 | ₩63,926 | ₩64,153 | ₩63,631 | ₩63,939 | +0.02% | 59만 |
|---|
| 2025.10.23 | ₩65,559 | ₩65,559 | ₩63,725 | ₩63,805 | -2.67% | 88.9만 |
|---|
| 2025.10.22 | ₩65,840 | ₩66,121 | ₩64,823 | ₩65,144 | -1.06% | 99.3만 |
|---|
| 2025.10.21 | ₩66,496 | ₩66,496 | ₩65,545 | ₩66,000 | -0.74% | 58.5만 |
|---|
| 2025.10.20 | ₩66,348 | ₩66,616 | ₩65,358 | ₩66,255 | -0.14% | 108.3만 |
|---|
| 2025.10.17 | ₩63,805 | ₩66,161 | ₩63,658 | ₩65,907 | +3.29% | 141.8만 |
|---|
| 2025.10.16 | ₩61,905 | ₩63,578 | ₩61,570 | ₩63,377 | +2.38% | 164.3만 |
|---|
| 2025.10.15 | ₩65,639 | ₩65,920 | ₩60,968 | ₩62,105 | -5.38% | 274.7만 |
|---|
| 2025.10.14 | ₩64,434 | ₩67,620 | ₩64,434 | ₩67,419 | +4.63% | 111.1만 |
|---|
| 2025.10.13 | ₩64,622 | ₩64,729 | ₩63,738 | ₩64,394 | -0.35% | 74.8만 |
|---|
| 2025.10.10 | ₩66,322 | ₩66,536 | ₩64,220 | ₩64,260 | -3.11% | 138.5만 |
|---|