시장 데이터를 불러오는 중
전체 종목
켄나메탈 과거 주가
Kennametal Inc. Common Stock · KMT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kennametal Inc. Common Stock · KMT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,499 | ₩43,371 | ₩42,003 | ₩42,808 | +0.73% | 86.4만 |
| 2026.10.08 | ₩42,379 | ₩42,929 | ₩41,976 | ₩42,526 | +0.35% | 154.2만 |
| 2026.10.07 | ₩44,229 | ₩44,229 | ₩42,258 | ₩43,277 | -2.15% | 110.9만 |
| 2026.10.06 | ₩44,256 | ₩45,115 | ₩44,256 | ₩44,806 | +1.24% | 132.4만 |
| 2026.10.05 | ₩43,572 | ₩44,659 | ₩43,103 | ₩44,069 | +1.14% | 216.4만 |
| 2026.10.02 | ₩42,982 | ₩44,323 | ₩42,982 | ₩43,720 | +1.72% | 154.8만 |
| 2026.10.01 | ₩41,078 | ₩42,647 | ₩40,273 | ₩42,473 | +3.40% | 176.5만 |
| 2026.09.30 | ₩41,641 | ₩42,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,225 |
| -1.00% |
| 200.3만 |
| 2026.09.29 | ₩42,955 | ₩43,063 | ₩41,480 | ₩41,588 | -3.18% | 111.6만 |
|---|
| 2026.09.28 | ₩41,507 | ₩43,304 | ₩41,158 | ₩42,647 | +2.75% | 149.7만 |
|---|
| 2026.09.25 | ₩40,448 | ₩41,789 | ₩40,394 | ₩41,614 | +2.88% | 123.4만 |
|---|
| 2026.09.24 | ₩39,844 | ₩40,836 | ₩39,764 | ₩40,327 | +1.21% | 178.9만 |
|---|
| 2026.09.23 | ₩39,522 | ₩40,367 | ₩39,160 | ₩40,153 | +1.59% | 86만 |
|---|
| 2026.09.22 | ₩39,992 | ₩39,992 | ₩39,308 | ₩39,697 | -0.74% | 111.5만 |
|---|
| 2026.09.21 | ₩40,448 | ₩40,555 | ₩39,509 | ₩39,522 | -2.29% | 103.4만 |
|---|
| 2026.09.18 | ₩39,817 | ₩40,354 | ₩39,522 | ₩39,925 | +0.27% | 252만 |
|---|
| 2026.09.17 | ₩40,595 | ₩40,649 | ₩39,898 | ₩40,018 | -1.42% | 113만 |
|---|
| 2026.09.16 | ₩39,630 | ₩40,166 | ₩39,227 | ₩39,831 | +0.51% | 121.4만 |
|---|
| 2026.09.15 | ₩39,723 | ₩39,790 | ₩39,147 | ₩39,308 | -1.05% | 109.8만 |
|---|
| 2026.09.14 | ₩38,892 | ₩39,911 | ₩38,583 | ₩39,455 | +1.45% | 106.6만 |
|---|
| 2026.09.11 | ₩39,898 | ₩40,354 | ₩39,348 | ₩39,482 | -1.04% | 130.1만 |
|---|
| 2026.09.10 | ₩39,321 | ₩39,495 | ₩38,557 | ₩39,066 | -0.65% | 143.3만 |
|---|
| 2026.09.09 | ₩40,729 | ₩41,078 | ₩39,402 | ₩39,750 | -2.40% | 145.8만 |
|---|
| 2026.09.08 | ₩41,601 | ₩41,775 | ₩40,555 | ₩40,863 | -1.77% | 143.3만 |
|---|
| 2026.09.04 | ₩39,697 | ₩41,601 | ₩39,495 | ₩41,601 | +4.80% | 279.6만 |
|---|
| 2026.09.03 | ₩39,764 | ₩39,764 | ₩38,543 | ₩39,469 | -0.74% | 132.5만 |
|---|
| 2026.09.02 | ₩39,254 | ₩39,871 | ₩38,838 | ₩39,495 | +0.61% | 149.5만 |
|---|
| 2026.09.01 | ₩39,951 | ₩39,951 | ₩38,637 | ₩39,147 | -2.01% | 141.9만 |
|---|
| 2026.08.31 | ₩39,643 | ₩39,831 | ₩39,106 | ₩39,348 | -0.74% | 103.8만 |
|---|
| 2026.08.28 | ₩40,595 | ₩40,850 | ₩39,428 | ₩39,616 | -2.41% | 88.3만 |
|---|
| 2026.08.27 | ₩40,112 | ₩40,836 | ₩39,455 | ₩40,515 | +1.00% | 98.3만 |
|---|
| 2026.08.26 | ₩39,495 | ₩40,246 | ₩38,892 | ₩40,246 | +1.90% | 126.4만 |
|---|
| 2026.08.25 | ₩40,233 | ₩40,434 | ₩38,798 | ₩39,254 | -2.43% | 130.3만 |
|---|
| 2026.08.24 | ₩40,340 | ₩40,340 | ₩38,905 | ₩39,294 | -2.59% | 189.1만 |
|---|
| 2026.08.21 | ₩40,461 | ₩40,836 | ₩40,099 | ₩40,179 | -0.70% | 169.9만 |
|---|
| 2026.08.20 | ₩40,635 | ₩40,917 | ₩39,777 | ₩39,938 | -1.72% | 156.1만 |
|---|
| 2026.08.19 | ₩41,842 | ₩41,842 | ₩40,890 | ₩41,011 | -1.99% | 168.4만 |
|---|
| 2026.08.18 | ₩42,245 | ₩42,245 | ₩40,997 | ₩41,225 | -2.41% | 162.2만 |
|---|
| 2026.08.17 | ₩41,708 | ₩42,701 | ₩40,930 | ₩42,660 | +2.28% | 266.4만 |
|---|
| 2026.08.14 | ₩40,662 | ₩42,164 | ₩40,582 | ₩41,869 | +2.97% | 168.2만 |
|---|
| 2026.08.13 | ₩41,614 | ₩41,641 | ₩40,702 | ₩40,743 | -2.09% | 188.2만 |
|---|
| 2026.08.12 | ₩40,957 | ₩41,628 | ₩40,421 | ₩41,279 | +0.79% | 168.4만 |
|---|
| 2026.08.11 | ₩42,178 | ₩42,848 | ₩40,381 | ₩40,555 | -3.85% | 214.5만 |
|---|
| 2026.08.10 | ₩43,519 | ₩43,532 | ₩42,231 | ₩42,365 | -2.65% | 192.4만 |
|---|
| 2026.08.07 | ₩46,080 | ₩46,281 | ₩44,149 | ₩44,431 | -3.58% | 132.7만 |
|---|
| 2026.08.06 | ₩44,927 | ₩46,308 | ₩44,457 | ₩45,396 | +1.04% | 223.3만 |
|---|
| 2026.08.05 | ₩54,315 | ₩55,146 | ₩45,436 | ₩45,812 | -15.65% | 335.6만 |
|---|
| 2026.08.04 | ₩47,421 | ₩48,829 | ₩46,415 | ₩48,360 | +1.98% | 219.4만 |
|---|
| 2026.08.03 | ₩45,691 | ₩47,394 | ₩45,678 | ₩46,804 | +2.44% | 194.8만 |
|---|
| 2026.07.31 | ₩45,436 | ₩45,879 | ₩44,417 | ₩45,557 | +0.27% | 85.1만 |
|---|
| 2026.07.30 | ₩46,187 | ₩46,362 | ₩44,525 | ₩44,685 | -3.25% | 103.3만 |
|---|
| 2026.07.29 | ₩47,220 | ₩47,394 | ₩44,243 | ₩44,994 | -4.71% | 140.9만 |
|---|
| 2026.07.28 | ₩47,368 | ₩48,682 | ₩46,952 | ₩47,757 | +0.82% | 77.5만 |
|---|
| 2026.07.27 | ₩47,958 | ₩48,441 | ₩46,764 | ₩47,368 | -1.23% | 69.8만 |
|---|
| 2026.07.24 | ₩47,596 | ₩47,810 | ₩46,965 | ₩47,247 | -0.73% | 98.3만 |
|---|
| 2026.07.23 | ₩46,402 | ₩47,408 | ₩46,187 | ₩46,751 | +0.75% | 79.2만 |
|---|
| 2026.07.22 | ₩46,308 | ₩47,260 | ₩46,214 | ₩46,576 | +0.58% | 50.5만 |
|---|
| 2026.07.21 | ₩46,134 | ₩46,335 | ₩44,753 | ₩46,120 | -0.03% | 76.9만 |
|---|
| 2026.07.20 | ₩45,785 | ₩46,228 | ₩44,927 | ₩45,235 | -1.20% | 111.8만 |
|---|
| 2026.07.17 | ₩44,390 | ₩45,879 | ₩43,076 | ₩45,249 | +1.93% | 130.2만 |
|---|
| 2026.07.16 | ₩46,308 | ₩48,159 | ₩46,308 | ₩47,649 | +2.90% | 69.6만 |
|---|
| 2026.07.15 | ₩46,187 | ₩46,764 | ₩45,678 | ₩46,617 | +0.93% | 64.7만 |
|---|
| 2026.07.14 | ₩46,120 | ₩46,630 | ₩45,477 | ₩46,027 | -0.20% | 62.6만 |
|---|
| 2026.07.13 | ₩44,404 | ₩45,852 | ₩44,297 | ₩45,168 | +1.72% | 88.7만 |
|---|
| 2026.07.10 | ₩44,149 | ₩45,249 | ₩43,934 | ₩45,061 | +2.07% | 97.2만 |
|---|
| 2026.07.09 | ₩45,088 | ₩45,611 | ₩44,162 | ₩44,444 | -1.43% | 90.2만 |
|---|
| 2026.07.08 | ₩44,095 | ₩44,565 | ₩43,787 | ₩44,404 | +0.70% | 104만 |
|---|
| 2026.07.07 | ₩45,423 | ₩45,785 | ₩43,961 | ₩44,726 | -1.54% | 68.3만 |
|---|
| 2026.07.06 | ₩44,927 | ₩45,933 | ₩44,927 | ₩45,892 | +2.15% | 69.6만 |
|---|
| 2026.07.02 | ₩45,571 | ₩46,375 | ₩44,229 | ₩44,913 | -1.44% | 77만 |
|---|
| 2026.07.01 | ₩46,952 | ₩46,952 | ₩44,967 | ₩45,088 | -3.97% | 103.9만 |
|---|
| 2026.06.30 | ₩46,402 | ₩47,421 | ₩46,402 | ₩47,006 | +1.30% | 83.5만 |
|---|
| 2026.06.29 | ₩47,529 | ₩48,105 | ₩46,120 | ₩46,697 | -1.75% | 113.9만 |
|---|
| 2026.06.26 | ₩48,333 | ₩48,414 | ₩47,301 | ₩47,985 | -0.72% | 263.8만 |
|---|
| 2026.06.25 | ₩46,751 | ₩49,057 | ₩46,281 | ₩48,990 | +4.79% | 131.4만 |
|---|
| 2026.06.24 | ₩47,113 | ₩47,569 | ₩45,959 | ₩46,201 | -1.94% | 100.5만 |
|---|
| 2026.06.23 | ₩46,415 | ₩47,770 | ₩46,415 | ₩47,073 | +1.42% | 66.5만 |
|---|
| 2026.06.22 | ₩48,467 | ₩49,218 | ₩46,603 | ₩47,529 | -1.94% | 176.1만 |
|---|
| 2026.06.18 | ₩49,594 | ₩50,130 | ₩48,266 | ₩48,709 | -1.78% | 171.3만 |
|---|
| 2026.06.17 | ₩49,138 | ₩50,358 | ₩48,226 | ₩48,762 | -0.76% | 89.4만 |
|---|
| 2026.06.16 | ₩48,092 | ₩49,393 | ₩48,092 | ₩48,950 | +1.78% | 101.1만 |
|---|
| 2026.06.15 | ₩47,931 | ₩48,400 | ₩47,341 | ₩47,676 | -0.53% | 96만 |
|---|
| 2026.06.12 | ₩46,939 | ₩47,475 | ₩46,415 | ₩46,912 | -0.06% | 79.5만 |
|---|
| 2026.06.11 | ₩45,329 | ₩46,778 | ₩45,101 | ₩46,402 | +2.37% | 108.9만 |
|---|
| 2026.06.10 | ₩45,410 | ₩46,120 | ₩44,390 | ₩44,659 | -1.65% | 110.3만 |
|---|
| 2026.06.09 | ₩45,369 | ₩46,415 | ₩44,860 | ₩45,611 | +0.53% | 145.8만 |
|---|
| 2026.06.08 | ₩44,109 | ₩45,222 | ₩43,626 | ₩44,592 | +1.09% | 115.5만 |
|---|
| 2026.06.05 | ₩43,653 | ₩44,323 | ₩43,344 | ₩43,760 | +0.25% | 89만 |
|---|
| 2026.06.04 | ₩44,109 | ₩44,538 | ₩43,706 | ₩44,122 | +0.03% | 120.6만 |
|---|
| 2026.06.03 | ₩44,525 | ₩45,088 | ₩43,720 | ₩43,814 | -1.60% | 137.6만 |
|---|
| 2026.06.02 | ₩42,915 | ₩45,329 | ₩42,821 | ₩45,007 | +4.88% | 204만 |
|---|
| 2026.06.01 | ₩43,693 | ₩43,774 | ₩42,540 | ₩42,567 | -2.58% | 180.7만 |
|---|
| 2026.05.29 | ₩44,471 | ₩44,967 | ₩43,908 | ₩43,988 | -1.09% | 162.9만 |
|---|
| 2026.05.28 | ₩46,027 | ₩46,281 | ₩44,551 | ₩45,141 | -1.92% | 130.8만 |
|---|
| 2026.05.27 | ₩48,548 | ₩48,736 | ₩46,134 | ₩46,617 | -3.98% | 233.9만 |
|---|
| 2026.05.26 | ₩49,420 | ₩49,621 | ₩48,561 | ₩49,540 | +0.24% | 190.4만 |
|---|
| 2026.05.22 | ₩47,596 | ₩48,481 | ₩46,939 | ₩48,387 | +1.66% | 79.4만 |
|---|
| 2026.05.21 | ₩47,596 | ₩48,199 | ₩46,939 | ₩47,234 | -0.76% | 130.8만 |
|---|
| 2026.05.20 | ₩46,898 | ₩48,052 | ₩46,536 | ₩47,958 | +2.26% | 128만 |
|---|
| 2026.05.19 | ₩46,603 | ₩47,073 | ₩45,490 | ₩46,375 | -0.49% | 108.7만 |
|---|
| 2026.05.18 | ₩46,751 | ₩47,381 | ₩45,785 | ₩46,831 | +0.17% | 162.7만 |
|---|
| 2026.05.15 | ₩46,402 | ₩46,979 | ₩45,839 | ₩46,469 | +0.14% | 139.1만 |
|---|
| 2026.05.14 | ₩48,078 | ₩48,588 | ₩46,590 | ₩47,180 | -1.87% | 124.9만 |
|---|
| 2026.05.13 | ₩48,481 | ₩48,722 | ₩46,965 | ₩47,046 | -2.96% | 209.8만 |
|---|
| 2026.05.12 | ₩49,420 | ₩50,023 | ₩48,011 | ₩48,038 | -2.80% | 134.2만 |
|---|
| 2026.05.11 | ₩48,762 | ₩50,492 | ₩47,515 | ₩49,715 | +1.95% | 187.9만 |
|---|
| 2026.05.08 | ₩56,326 | ₩56,326 | ₩48,373 | ₩48,414 | -14.05% | 319만 |
|---|
| 2026.05.07 | ₩57,587 | ₩57,828 | ₩55,776 | ₩55,937 | -2.86% | 249.4만 |
|---|
| 2026.05.06 | ₩52,303 | ₩58,754 | ₩50,573 | ₩58,029 | +10.95% | 343.3만 |
|---|
| 2026.05.05 | ₩49,862 | ₩51,284 | ₩49,862 | ₩50,305 | +0.89% | 116.9만 |
|---|
| 2026.05.04 | ₩51,203 | ₩51,257 | ₩49,178 | ₩49,299 | -3.72% | 116.4만 |
|---|
| 2026.05.01 | ₩51,699 | ₩51,780 | ₩50,573 | ₩51,592 | -0.21% | 123만 |
|---|
| 2026.04.30 | ₩51,941 | ₩52,558 | ₩51,766 | ₩51,914 | -0.05% | 84.9만 |
|---|
| 2026.04.29 | ₩52,786 | ₩53,389 | ₩51,324 | ₩51,699 | -2.06% | 96만 |
|---|
| 2026.04.28 | ₩53,215 | ₩53,657 | ₩51,887 | ₩52,625 | -1.11% | 74.9만 |
|---|
| 2026.04.27 | ₩52,906 | ₩53,671 | ₩52,343 | ₩53,175 | +0.51% | 98.2만 |
|---|
| 2026.04.24 | ₩52,933 | ₩53,470 | ₩51,927 | ₩52,571 | -0.68% | 61.2만 |
|---|
| 2026.04.23 | ₩52,585 | ₩54,020 | ₩52,048 | ₩52,947 | +0.69% | 107.3만 |
|---|
| 2026.04.22 | ₩52,813 | ₩53,403 | ₩51,297 | ₩52,276 | -1.02% | 154.3만 |
|---|
| 2026.04.21 | ₩51,740 | ₩52,652 | ₩51,619 | ₩52,142 | +0.78% | 112만 |
|---|
| 2026.04.20 | ₩52,035 | ₩52,517 | ₩51,176 | ₩51,766 | -0.52% | 106만 |
|---|
| 2026.04.17 | ₩52,289 | ₩53,523 | ₩51,927 | ₩52,236 | -0.10% | 106.9만 |
|---|
| 2026.04.16 | ₩50,653 | ₩51,847 | ₩50,653 | ₩51,378 | +1.43% | 90.3만 |
|---|
| 2026.04.15 | ₩52,544 | ₩52,544 | ₩50,439 | ₩51,082 | -2.78% | 69.8만 |
|---|
| 2026.04.14 | ₩53,067 | ₩53,590 | ₩52,236 | ₩52,544 | -0.99% | 72.8만 |
|---|
| 2026.04.13 | ₩51,927 | ₩53,403 | ₩51,592 | ₩53,067 | +2.20% | 153.7만 |
|---|
| 2026.04.10 | ₩52,638 | ₩52,960 | ₩51,901 | ₩52,102 | -1.02% | 76.6만 |
|---|
| 2026.04.09 | ₩50,694 | ₩52,732 | ₩50,452 | ₩52,437 | +3.44% | 93만 |
|---|
| 2026.04.08 | ₩51,297 | ₩52,115 | ₩50,613 | ₩50,868 | -0.84% | 148만 |
|---|
| 2026.04.07 | ₩48,441 | ₩48,977 | ₩47,998 | ₩48,762 | +0.66% | 91.1만 |
|---|
| 2026.04.06 | ₩48,213 | ₩48,883 | ₩47,850 | ₩48,628 | +0.86% | 84.9만 |
|---|
| 2026.04.02 | ₩47,341 | ₩49,004 | ₩46,858 | ₩48,266 | +1.95% | 64.7만 |
|---|
| 2026.04.01 | ₩49,165 | ₩50,117 | ₩48,601 | ₩48,964 | -0.41% | 122.5만 |
|---|
| 2026.03.31 | ₩47,622 | ₩49,098 | ₩47,287 | ₩48,454 | +1.75% | 108.5만 |
|---|
| 2026.03.30 | ₩48,964 | ₩48,964 | ₩46,429 | ₩46,630 | -4.77% | 99.9만 |
|---|
| 2026.03.27 | ₩47,381 | ₩48,682 | ₩46,764 | ₩48,387 | +2.12% | 170.8만 |
|---|
| 2026.03.26 | ₩48,052 | ₩48,682 | ₩47,636 | ₩47,757 | -0.61% | 59.8만 |
|---|
| 2026.03.25 | ₩49,272 | ₩49,487 | ₩48,320 | ₩48,776 | -1.01% | 94.5만 |
|---|
| 2026.03.24 | ₩47,327 | ₩49,111 | ₩47,287 | ₩48,427 | +2.32% | 64만 |
|---|
| 2026.03.23 | ₩46,268 | ₩48,494 | ₩46,268 | ₩47,783 | +3.28% | 120.5만 |
|---|
| 2026.03.20 | ₩47,260 | ₩47,394 | ₩45,208 | ₩45,758 | -3.18% | 232.9만 |
|---|
| 2026.03.19 | ₩47,529 | ₩48,132 | ₩45,986 | ₩47,180 | -0.73% | 162.3만 |
|---|
| 2026.03.18 | ₩50,291 | ₩50,935 | ₩48,306 | ₩48,373 | -3.81% | 134.8만 |
|---|
| 2026.03.17 | ₩51,243 | ₩51,807 | ₩48,695 | ₩50,318 | -1.81% | 164만 |
|---|
| 2026.03.16 | ₩51,968 | ₩52,383 | ₩50,600 | ₩50,667 | -2.50% | 99.8만 |
|---|
| 2026.03.13 | ₩52,062 | ₩52,330 | ₩50,707 | ₩51,217 | -1.62% | 190.2만 |
|---|
| 2026.03.12 | ₩52,759 | ₩54,543 | ₩51,766 | ₩51,981 | -1.47% | 450.1만 |
|---|
| 2026.03.11 | ₩50,627 | ₩54,234 | ₩49,795 | ₩54,046 | +6.75% | 292.6만 |
|---|
| 2026.03.10 | ₩50,962 | ₩52,504 | ₩50,694 | ₩51,015 | +0.11% | 92만 |
|---|
| 2026.03.09 | ₩48,682 | ₩51,364 | ₩48,025 | ₩51,257 | +5.29% | 97.3만 |
|---|
| 2026.03.06 | ₩52,383 | ₩52,652 | ₩49,420 | ₩49,862 | -4.81% | 200.8만 |
|---|
| 2026.03.05 | ₩55,240 | ₩55,964 | ₩53,282 | ₩53,671 | -2.84% | 167.8만 |
|---|
| 2026.03.04 | ₩54,824 | ₩56,366 | ₩54,449 | ₩56,031 | +2.20% | 324만 |
|---|
| 2026.03.03 | ₩53,121 | ₩54,422 | ₩51,619 | ₩54,408 | +2.42% | 124.6만 |
|---|
| 2026.03.02 | ₩53,081 | ₩55,079 | ₩52,316 | ₩54,999 | +3.61% | 180.6만 |
|---|
| 2026.02.27 | ₩52,987 | ₩54,087 | ₩52,169 | ₩54,020 | +1.95% | 216.5만 |
|---|
| 2026.02.26 | ₩53,550 | ₩54,315 | ₩53,067 | ₩53,792 | +0.45% | 125만 |
|---|
| 2026.02.25 | ₩53,979 | ₩54,180 | ₩52,880 | ₩53,684 | -0.55% | 107.9만 |
|---|
| 2026.02.24 | ₩52,544 | ₩54,435 | ₩52,196 | ₩53,778 | +2.35% | 121.1만 |
|---|
| 2026.02.23 | ₩52,839 | ₩53,094 | ₩51,378 | ₩52,357 | -0.91% | 117.1만 |
|---|
| 2026.02.20 | ₩51,619 | ₩53,121 | ₩51,579 | ₩53,094 | +2.86% | 166.7만 |
|---|
| 2026.02.19 | ₩51,190 | ₩51,927 | ₩50,868 | ₩51,793 | +1.18% | 147.7만 |
|---|
| 2026.02.18 | ₩52,357 | ₩52,947 | ₩51,458 | ₩51,579 | -1.49% | 143.3만 |
|---|
| 2026.02.17 | ₩52,732 | ₩53,148 | ₩51,887 | ₩52,383 | -0.66% | 152.1만 |
|---|
| 2026.02.13 | ₩52,799 | ₩53,550 | ₩51,659 | ₩53,094 | +0.56% | 222만 |
|---|
| 2026.02.12 | ₩55,723 | ₩55,910 | ₩52,088 | ₩52,705 | -5.42% | 357.4만 |
|---|
| 2026.02.11 | ₩55,522 | ₩55,978 | ₩53,778 | ₩53,993 | -2.75% | 185.1만 |
|---|
| 2026.02.10 | ₩54,328 | ₩55,669 | ₩53,657 | ₩55,119 | +1.46% | 153만 |
|---|
| 2026.02.09 | ₩54,180 | ₩54,878 | ₩53,148 | ₩54,596 | +0.77% | 251.5만 |
|---|
| 2026.02.06 | ₩52,303 | ₩54,784 | ₩52,209 | ₩54,073 | +3.38% | 241만 |
|---|
| 2026.02.05 | ₩50,774 | ₩51,659 | ₩49,943 | ₩51,337 | +1.11% | 314.5만 |
|---|
| 2026.02.04 | ₩52,973 | ₩54,851 | ₩48,964 | ₩51,431 | -2.91% | 386.4만 |
|---|
| 2026.02.03 | ₩48,078 | ₩48,736 | ₩47,099 | ₩47,958 | -0.25% | 156.7만 |
|---|
| 2026.02.02 | ₩45,879 | ₩47,891 | ₩45,557 | ₩47,690 | +3.95% | 146만 |
|---|
| 2026.01.30 | ₩46,281 | ₩46,831 | ₩45,839 | ₩46,120 | -0.35% | 129만 |
|---|
| 2026.01.29 | ₩46,483 | ₩46,711 | ₩45,504 | ₩46,684 | +0.43% | 106.9만 |
|---|
| 2026.01.28 | ₩46,483 | ₩46,483 | ₩45,651 | ₩45,986 | -1.07% | 84.1만 |
|---|
| 2026.01.27 | ₩46,080 | ₩46,456 | ₩45,799 | ₩46,322 | +0.52% | 65.8만 |
|---|
| 2026.01.26 | ₩46,483 | ₩46,617 | ₩45,691 | ₩46,187 | -0.63% | 83.4만 |
|---|
| 2026.01.23 | ₩46,617 | ₩46,617 | ₩45,557 | ₩46,255 | -0.78% | 79.8만 |
|---|
| 2026.01.22 | ₩46,442 | ₩47,073 | ₩46,147 | ₩46,509 | +0.14% | 103.4만 |
|---|
| 2026.01.21 | ₩45,517 | ₩46,053 | ₩44,994 | ₩46,053 | +1.18% | 119만 |
|---|
| 2026.01.20 | ₩44,712 | ₩45,772 | ₩44,511 | ₩45,088 | +0.84% | 96.5만 |
|---|
| 2026.01.16 | ₩46,214 | ₩46,469 | ₩45,048 | ₩45,624 | -1.28% | 117.7만 |
|---|
| 2026.01.15 | ₩45,208 | ₩46,724 | ₩44,860 | ₩46,348 | +2.52% | 129.5만 |
|---|
| 2026.01.14 | ₩44,672 | ₩45,745 | ₩44,592 | ₩44,913 | +0.54% | 169.8만 |
|---|
| 2026.01.13 | ₩44,069 | ₩45,785 | ₩43,559 | ₩44,632 | +1.28% | 212.6만 |
|---|
| 2026.01.12 | ₩41,735 | ₩42,043 | ₩40,930 | ₩41,199 | -1.29% | 103.6만 |
|---|
| 2026.01.09 | ₩40,461 | ₩41,252 | ₩40,394 | ₩41,212 | +1.86% | 94만 |
|---|
| 2026.01.08 | ₩38,919 | ₩40,394 | ₩38,798 | ₩40,260 | +3.45% | 88.6만 |
|---|
| 2026.01.07 | ₩40,233 | ₩40,273 | ₩39,053 | ₩39,120 | -2.77% | 83.7만 |
|---|
| 2026.01.06 | ₩38,972 | ₩39,697 | ₩38,677 | ₩39,576 | +1.55% | 100.7만 |
|---|
| 2026.01.05 | ₩38,744 | ₩40,045 | ₩38,664 | ₩39,281 | +1.38% | 107.2만 |
|---|
| 2026.01.02 | ₩38,369 | ₩38,972 | ₩37,886 | ₩38,878 | +1.33% | 66.6만 |
|---|
| 2025.12.31 | ₩38,476 | ₩38,476 | ₩37,980 | ₩38,101 | -0.98% | 44.3만 |
|---|
| 2025.12.30 | ₩38,878 | ₩38,878 | ₩38,181 | ₩38,423 | -1.17% | 52.7만 |
|---|
| 2025.12.29 | ₩39,174 | ₩39,308 | ₩38,597 | ₩38,610 | -1.44% | 49.1만 |
|---|
| 2025.12.26 | ₩39,241 | ₩39,308 | ₩38,959 | ₩39,267 | +0.07% | 31.7만 |
|---|
| 2025.12.24 | ₩38,999 | ₩39,308 | ₩38,999 | ₩39,241 | +0.62% | 20만 |
|---|
| 2025.12.23 | ₩39,133 | ₩39,495 | ₩39,013 | ₩39,187 | +0.14% | 45.5만 |
|---|
| 2025.12.22 | ₩38,811 | ₩39,334 | ₩38,624 | ₩39,187 | +0.97% | 47.1만 |
|---|
| 2025.12.19 | ₩38,087 | ₩38,597 | ₩37,819 | ₩38,543 | +1.20% | 123.5만 |
|---|
| 2025.12.18 | ₩38,516 | ₩38,771 | ₩38,114 | ₩38,127 | -1.01% | 76만 |
|---|
| 2025.12.17 | ₩38,718 | ₩38,905 | ₩38,074 | ₩38,221 | -1.28% | 94.3만 |
|---|
| 2025.12.16 | ₩39,227 | ₩39,348 | ₩38,476 | ₩38,718 | -1.30% | 106.3만 |
|---|
| 2025.12.15 | ₩39,241 | ₩39,482 | ₩38,999 | ₩39,066 | -0.44% | 57.5만 |
|---|
| 2025.12.12 | ₩40,018 | ₩40,085 | ₩38,999 | ₩39,334 | -1.71% | 153.6만 |
|---|
| 2025.12.11 | ₩39,160 | ₩40,018 | ₩39,106 | ₩39,951 | +2.02% | 123.2만 |
|---|
| 2025.12.10 | ₩37,309 | ₩39,200 | ₩37,309 | ₩39,039 | +4.64% | 92.1만 |
|---|
| 2025.12.09 | ₩37,229 | ₩37,645 | ₩37,229 | ₩37,296 | +0.18% | 68.3만 |
|---|
| 2025.12.08 | ₩37,497 | ₩37,511 | ₩36,840 | ₩37,283 | -0.57% | 96.5만 |
|---|
| 2025.12.05 | ₩37,350 | ₩37,604 | ₩37,216 | ₩37,350 | 0.00% | 45.3만 |
|---|
| 2025.12.04 | ₩37,269 | ₩37,873 | ₩37,189 | ₩37,457 | +0.50% | 51만 |
|---|
| 2025.12.03 | ₩37,229 | ₩37,645 | ₩36,907 | ₩37,417 | +0.50% | 74.6만 |
|---|
| 2025.12.02 | ₩37,068 | ₩37,162 | ₩36,491 | ₩37,068 | 0.00% | 63.9만 |
|---|
| 2025.12.01 | ₩36,652 | ₩37,001 | ₩36,478 | ₩36,827 | +0.48% | 76.7만 |
|---|
| 2025.11.28 | ₩37,283 | ₩37,323 | ₩36,706 | ₩37,122 | -0.43% | 36.8만 |
|---|
| 2025.11.26 | ₩37,028 | ₩37,886 | ₩37,028 | ₩37,095 | +0.18% | 99.8만 |
|---|
| 2025.11.25 | ₩36,612 | ₩37,444 | ₩36,411 | ₩37,283 | +1.83% | 75.9만 |
|---|
| 2025.11.24 | ₩35,821 | ₩36,666 | ₩35,700 | ₩36,371 | +1.54% | 101.1만 |
|---|
| 2025.11.21 | ₩34,480 | ₩35,955 | ₩33,916 | ₩35,941 | +4.24% | 73.1만 |
|---|
| 2025.11.20 | ₩34,667 | ₩35,164 | ₩33,836 | ₩34,238 | -1.24% | 69.1만 |
|---|
| 2025.11.19 | ₩34,627 | ₩34,815 | ₩34,037 | ₩34,131 | -1.43% | 74.6만 |
|---|
| 2025.11.18 | ₩34,520 | ₩35,271 | ₩34,279 | ₩34,560 | +0.12% | 95.1만 |
|---|
| 2025.11.17 | ₩36,129 | ₩36,250 | ₩34,721 | ₩34,761 | -3.79% | 84.3만 |
|---|
| 2025.11.14 | ₩36,491 | ₩36,652 | ₩35,995 | ₩36,076 | -1.14% | 74.3만 |
|---|
| 2025.11.13 | ₩37,390 | ₩37,712 | ₩36,746 | ₩37,001 | -1.04% | 84.4만 |
|---|
| 2025.11.12 | ₩37,175 | ₩38,127 | ₩37,081 | ₩37,081 | -0.25% | 85.9만 |
|---|
| 2025.11.11 | ₩36,250 | ₩37,645 | ₩36,102 | ₩37,256 | +2.77% | 111만 |
|---|
| 2025.11.10 | ₩35,405 | ₩36,572 | ₩34,949 | ₩36,304 | +2.54% | 101만 |
|---|
| 2025.11.07 | ₩34,708 | ₩35,512 | ₩34,466 | ₩35,217 | +1.47% | 97.1만 |
|---|
| 2025.11.06 | ₩34,305 | ₩35,405 | ₩34,305 | ₩34,949 | +1.88% | 158.7만 |
|---|
| 2025.11.05 | ₩33,125 | ₩35,834 | ₩32,186 | ₩33,890 | +2.31% | 313.5만 |
|---|
| 2025.11.04 | ₩29,209 | ₩29,799 | ₩29,209 | ₩29,652 | +1.52% | 87.2만 |
|---|
| 2025.11.03 | ₩29,330 | ₩29,853 | ₩29,102 | ₩29,746 | +1.42% | 111.3만 |
|---|
| 2025.10.31 | ₩29,866 | ₩30,027 | ₩29,276 | ₩29,437 | -1.44% | 75.3만 |
|---|
| 2025.10.30 | ₩30,349 | ₩30,792 | ₩29,665 | ₩29,920 | -1.41% | 95.3만 |
|---|
| 2025.10.29 | ₩30,577 | ₩31,140 | ₩30,376 | ₩30,711 | +0.44% | 87.1만 |
|---|
| 2025.10.28 | ₩30,617 | ₩30,631 | ₩30,175 | ₩30,416 | -0.66% | 57.7만 |
|---|
| 2025.10.27 | ₩30,671 | ₩30,792 | ₩30,322 | ₩30,537 | -0.44% | 35.7만 |
|---|
| 2025.10.24 | ₩30,684 | ₩30,684 | ₩30,295 | ₩30,510 | -0.57% | 61.8만 |
|---|
| 2025.10.23 | ₩30,161 | ₩30,523 | ₩29,947 | ₩30,510 | +1.16% | 77.9만 |
|---|
| 2025.10.22 | ₩30,577 | ₩30,684 | ₩30,027 | ₩30,094 | -1.58% | 112.9만 |
|---|
| 2025.10.21 | ₩30,282 | ₩31,006 | ₩30,282 | ₩30,845 | +1.86% | 79.9만 |
|---|
| 2025.10.20 | ₩29,880 | ₩30,510 | ₩29,759 | ₩30,443 | +1.89% | 53.9만 |
|---|
| 2025.10.17 | ₩29,531 | ₩30,000 | ₩29,370 | ₩29,719 | +0.64% | 85.6만 |
|---|
| 2025.10.16 | ₩29,826 | ₩30,041 | ₩29,571 | ₩29,813 | -0.04% | 111.9만 |
|---|
| 2025.10.15 | ₩29,853 | ₩30,148 | ₩29,276 | ₩29,705 | -0.49% | 136.2만 |
|---|
| 2025.10.14 | ₩28,311 | ₩29,732 | ₩28,136 | ₩29,504 | +4.22% | 64.3만 |
|---|
| 2025.10.13 | ₩27,855 | ₩28,632 | ₩27,761 | ₩28,539 | +2.46% | 60.6만 |
|---|
| 2025.10.10 | ₩28,632 | ₩28,632 | ₩27,332 | ₩27,425 | -4.22% | 73.4만 |
|---|