시장 데이터를 불러오는 중
전체 종목
크로거 과거 주가
Kroger Company (The) Common Stock · KR · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kroger Company (The) Common Stock · KR · NYSE
주요 사업 분야는 식품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,850 | ₩82,681 | ₩81,541 | ₩82,668 | +1.00% | 529.2만 |
| 2026.10.08 | ₩80,079 | ₩82,695 | ₩80,039 | ₩82,359 | +2.85% | 830.2만 |
| 2026.10.07 | ₩79,489 | ₩80,549 | ₩79,369 | ₩79,463 | -0.03% | 893.9만 |
| 2026.10.06 | ₩78,524 | ₩78,738 | ₩77,451 | ₩78,336 | -0.24% | 654.8만 |
| 2026.10.05 | ₩78,913 | ₩79,074 | ₩78,215 | ₩78,832 | -0.10% | 648만 |
| 2026.10.02 | ₩79,650 | ₩80,240 | ₩78,940 | ₩79,167 | -0.61% | 470.6만 |
| 2026.10.01 | ₩78,644 | ₩80,857 | ₩78,188 | ₩79,771 | +1.43% | 794.7만 |
| 2026.09.30 | ₩81,756 | ₩81,783 | ₩78,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,618 |
| -3.84% |
| 753.1만 |
| 2026.09.29 | ₩80,321 | ₩81,662 | ₩80,187 | ₩81,528 | +1.50% | 1045.8만 |
|---|
| 2026.09.28 | ₩79,154 | ₩80,831 | ₩78,457 | ₩80,053 | +1.14% | 1235.8만 |
|---|
| 2026.09.25 | ₩78,631 | ₩79,100 | ₩77,384 | ₩78,779 | +0.19% | 1023.6만 |
|---|
| 2026.09.24 | ₩78,336 | ₩79,999 | ₩78,336 | ₩79,020 | +0.87% | 808.9만 |
|---|
| 2026.09.23 | ₩78,537 | ₩79,650 | ₩77,196 | ₩77,303 | -1.57% | 681.2만 |
|---|
| 2026.09.22 | ₩80,509 | ₩80,723 | ₩78,497 | ₩78,537 | -2.45% | 622.3만 |
|---|
| 2026.09.21 | ₩80,549 | ₩81,286 | ₩79,744 | ₩80,053 | -0.62% | 732.6만 |
|---|
| 2026.09.18 | ₩81,166 | ₩81,810 | ₩80,455 | ₩80,468 | -0.86% | 1211.4만 |
|---|
| 2026.09.17 | ₩81,836 | ₩82,185 | ₩81,273 | ₩81,474 | -0.44% | 760.5만 |
|---|
| 2026.09.16 | ₩83,057 | ₩83,727 | ₩81,877 | ₩81,997 | -1.28% | 850.7만 |
|---|
| 2026.09.15 | ₩81,501 | ₩83,888 | ₩80,938 | ₩83,486 | +2.44% | 1034.8만 |
|---|
| 2026.09.14 | ₩79,543 | ₩81,944 | ₩79,342 | ₩81,689 | +2.70% | 901.9만 |
|---|
| 2026.09.11 | ₩75,131 | ₩79,784 | ₩74,634 | ₩78,443 | +4.41% | 1236.3만 |
|---|
| 2026.09.10 | ₩76,338 | ₩76,955 | ₩75,815 | ₩76,378 | +0.05% | 773.9만 |
|---|
| 2026.09.09 | ₩76,820 | ₩76,955 | ₩75,600 | ₩75,694 | -1.47% | 717.6만 |
|---|
| 2026.09.08 | ₩78,068 | ₩78,872 | ₩76,056 | ₩76,713 | -1.74% | 686.3만 |
|---|
| 2026.09.04 | ₩78,269 | ₩78,980 | ₩77,773 | ₩78,577 | +0.39% | 384.9만 |
|---|
| 2026.09.03 | ₩78,121 | ₩79,302 | ₩77,384 | ₩78,470 | +0.45% | 526.3만 |
|---|
| 2026.09.02 | ₩77,786 | ₩78,497 | ₩77,116 | ₩78,081 | +0.38% | 448.6만 |
|---|
| 2026.09.01 | ₩76,137 | ₩79,074 | ₩76,056 | ₩77,706 | +2.06% | 730.4만 |
|---|
| 2026.08.31 | ₩77,585 | ₩78,081 | ₩76,807 | ₩77,169 | -0.54% | 801.3만 |
|---|
| 2026.08.28 | ₩76,955 | ₩77,746 | ₩76,780 | ₩77,411 | +0.59% | 397.1만 |
|---|
| 2026.08.27 | ₩77,491 | ₩77,974 | ₩76,257 | ₩76,351 | -1.47% | 508.5만 |
|---|
| 2026.08.26 | ₩78,390 | ₩78,940 | ₩78,095 | ₩78,470 | +0.10% | 553.3만 |
|---|
| 2026.08.25 | ₩78,081 | ₩78,685 | ₩77,692 | ₩78,390 | +0.40% | 495.2만 |
|---|
| 2026.08.24 | ₩78,108 | ₩79,395 | ₩78,001 | ₩79,235 | +1.44% | 467.5만 |
|---|
| 2026.08.21 | ₩75,761 | ₩77,732 | ₩75,748 | ₩77,652 | +2.50% | 588.2만 |
|---|
| 2026.08.20 | ₩74,299 | ₩76,002 | ₩73,830 | ₩75,533 | +1.66% | 970.1만 |
|---|
| 2026.08.19 | ₩75,372 | ₩77,370 | ₩75,171 | ₩75,466 | +0.12% | 629.6만 |
|---|
| 2026.08.18 | ₩76,955 | ₩76,955 | ₩75,520 | ₩75,560 | -1.81% | 610.3만 |
|---|
| 2026.08.17 | ₩75,372 | ₩75,533 | ₩74,648 | ₩75,198 | -0.23% | 571.4만 |
|---|
| 2026.08.14 | ₩76,365 | ₩76,847 | ₩75,949 | ₩76,029 | -0.44% | 370만 |
|---|
| 2026.08.13 | ₩75,801 | ₩77,183 | ₩75,681 | ₩76,753 | +1.26% | 522.2만 |
|---|
| 2026.08.12 | ₩74,138 | ₩75,613 | ₩73,950 | ₩75,184 | +1.41% | 547.2만 |
|---|
| 2026.08.11 | ₩75,292 | ₩76,432 | ₩74,849 | ₩75,439 | +0.20% | 635만 |
|---|
| 2026.08.10 | ₩76,499 | ₩76,499 | ₩75,426 | ₩75,748 | -0.98% | 590.4만 |
|---|
| 2026.08.07 | ₩76,043 | ₩76,324 | ₩75,359 | ₩76,083 | +0.05% | 737.5만 |
|---|
| 2026.08.06 | ₩77,089 | ₩77,384 | ₩75,278 | ₩76,874 | -0.28% | 577.9만 |
|---|
| 2026.08.05 | ₩77,947 | ₩78,175 | ₩75,640 | ₩76,016 | -2.48% | 600.3만 |
|---|
| 2026.08.04 | ₩76,981 | ₩77,960 | ₩76,418 | ₩77,504 | +0.68% | 672.6만 |
|---|
| 2026.08.03 | ₩77,934 | ₩78,859 | ₩77,585 | ₩78,081 | +0.19% | 678.9만 |
|---|
| 2026.07.31 | ₩76,914 | ₩78,054 | ₩76,324 | ₩77,437 | +0.68% | 591.7만 |
|---|
| 2026.07.30 | ₩79,007 | ₩79,892 | ₩76,888 | ₩77,598 | -1.78% | 670.9만 |
|---|
| 2026.07.29 | ₩79,986 | ₩81,139 | ₩79,744 | ₩80,294 | +0.39% | 694.3만 |
|---|
| 2026.07.28 | ₩79,127 | ₩81,434 | ₩78,725 | ₩79,382 | +0.32% | 675.8만 |
|---|
| 2026.07.27 | ₩76,177 | ₩78,551 | ₩76,177 | ₩77,759 | +2.08% | 574.3만 |
|---|
| 2026.07.24 | ₩74,594 | ₩76,405 | ₩74,594 | ₩76,271 | +2.25% | 580.5만 |
|---|
| 2026.07.23 | ₩74,567 | ₩75,211 | ₩73,535 | ₩74,782 | +0.29% | 1068.3만 |
|---|
| 2026.07.22 | ₩78,846 | ₩79,007 | ₩76,727 | ₩77,169 | -2.13% | 486만 |
|---|
| 2026.07.21 | ₩77,893 | ₩77,960 | ₩76,566 | ₩77,491 | -0.52% | 557만 |
|---|
| 2026.07.20 | ₩78,524 | ₩78,618 | ₩77,625 | ₩78,269 | -0.32% | 397.4만 |
|---|
| 2026.07.17 | ₩80,079 | ₩80,924 | ₩78,363 | ₩78,886 | -1.49% | 626.9만 |
|---|
| 2026.07.16 | ₩76,727 | ₩78,859 | ₩76,002 | ₩78,604 | +2.45% | 706.2만 |
|---|
| 2026.07.15 | ₩77,987 | ₩78,805 | ₩75,479 | ₩75,855 | -2.73% | 1106.6만 |
|---|
| 2026.07.14 | ₩78,671 | ₩79,570 | ₩78,376 | ₩78,779 | +0.14% | 713.3만 |
|---|
| 2026.07.13 | ₩81,903 | ₩82,051 | ₩79,315 | ₩79,543 | -2.88% | 861.2만 |
|---|
| 2026.07.10 | ₩81,045 | ₩82,185 | ₩80,804 | ₩81,193 | +0.18% | 1040만 |
|---|
| 2026.07.09 | ₩79,382 | ₩80,401 | ₩78,859 | ₩80,281 | +1.13% | 1105.1만 |
|---|
| 2026.07.08 | ₩78,135 | ₩80,562 | ₩78,054 | ₩79,556 | +1.82% | 974.4만 |
|---|
| 2026.07.07 | ₩78,980 | ₩80,549 | ₩78,282 | ₩78,510 | -0.59% | 887.6만 |
|---|
| 2026.07.06 | ₩77,960 | ₩78,430 | ₩76,660 | ₩78,121 | +0.21% | 979.7만 |
|---|
| 2026.07.02 | ₩76,110 | ₩78,121 | ₩75,868 | ₩78,081 | +2.59% | 600.2만 |
|---|
| 2026.07.01 | ₩73,092 | ₩75,439 | ₩72,623 | ₩75,426 | +3.19% | 862.3만 |
|---|
| 2026.06.30 | ₩74,541 | ₩75,064 | ₩73,722 | ₩74,474 | -0.09% | 722.8만 |
|---|
| 2026.06.29 | ₩76,914 | ₩77,880 | ₩74,929 | ₩74,983 | -2.51% | 780.2만 |
|---|
| 2026.06.26 | ₩78,779 | ₩79,141 | ₩77,196 | ₩77,424 | -1.72% | 811.9만 |
|---|
| 2026.06.25 | ₩78,658 | ₩79,731 | ₩77,290 | ₩77,478 | -1.50% | 630.3만 |
|---|
| 2026.06.24 | ₩77,464 | ₩79,047 | ₩76,968 | ₩78,430 | +1.25% | 816.7만 |
|---|
| 2026.06.23 | ₩75,801 | ₩77,183 | ₩75,412 | ₩76,512 | +0.94% | 1493.2만 |
|---|
| 2026.06.22 | ₩75,841 | ₩77,317 | ₩74,567 | ₩74,782 | -1.40% | 1320만 |
|---|
| 2026.06.18 | ₩79,691 | ₩79,919 | ₩75,533 | ₩75,922 | -4.73% | 2670.5만 |
|---|
| 2026.06.17 | ₩85,913 | ₩85,913 | ₩82,172 | ₩82,909 | -3.50% | 1307.5만 |
|---|
| 2026.06.16 | ₩85,927 | ₩86,477 | ₩84,411 | ₩86,007 | +0.09% | 704.7만 |
|---|
| 2026.06.15 | ₩85,592 | ₩87,147 | ₩85,538 | ₩85,913 | +0.38% | 760.4만 |
|---|
| 2026.06.12 | ₩85,913 | ₩86,852 | ₩85,860 | ₩86,785 | +1.01% | 504만 |
|---|
| 2026.06.11 | ₩86,128 | ₩87,228 | ₩85,283 | ₩85,994 | -0.16% | 722.7만 |
|---|
| 2026.06.10 | ₩85,645 | ₩86,986 | ₩84,438 | ₩86,450 | +0.94% | 930.3만 |
|---|
| 2026.06.09 | ₩84,103 | ₩86,235 | ₩83,285 | ₩84,478 | +0.45% | 891.9만 |
|---|
| 2026.06.08 | ₩84,157 | ₩85,297 | ₩83,794 | ₩84,438 | +0.33% | 692.1만 |
|---|
| 2026.06.05 | ₩84,089 | ₩86,101 | ₩84,089 | ₩85,256 | +1.39% | 881.5만 |
|---|
| 2026.06.04 | ₩83,352 | ₩84,277 | ₩82,896 | ₩83,473 | +0.14% | 774.8만 |
|---|
| 2026.06.03 | ₩82,292 | ₩83,003 | ₩81,823 | ₩82,118 | -0.21% | 697.7만 |
|---|
| 2026.06.02 | ₩83,084 | ₩83,486 | ₩82,279 | ₩82,561 | -0.63% | 784.8만 |
|---|
| 2026.06.01 | ₩83,955 | ₩84,492 | ₩82,333 | ₩82,507 | -1.73% | 825.6만 |
|---|
| 2026.05.29 | ₩85,189 | ₩85,471 | ₩82,789 | ₩83,352 | -2.16% | 1276.1만 |
|---|
| 2026.05.28 | ₩87,295 | ₩87,858 | ₩84,800 | ₩85,377 | -2.20% | 689.4만 |
|---|
| 2026.05.27 | ₩86,879 | ₩88,234 | ₩86,691 | ₩86,758 | -0.14% | 561.2만 |
|---|
| 2026.05.26 | ₩88,783 | ₩89,092 | ₩86,463 | ₩86,571 | -2.49% | 924.1만 |
|---|
| 2026.05.22 | ₩89,856 | ₩90,393 | ₩89,011 | ₩90,192 | +0.37% | 511.7만 |
|---|
| 2026.05.21 | ₩87,550 | ₩90,835 | ₩87,509 | ₩89,950 | +2.74% | 786.6만 |
|---|
| 2026.05.20 | ₩93,920 | ₩93,920 | ₩91,814 | ₩92,109 | -1.93% | 574.8만 |
|---|
| 2026.05.19 | ₩92,337 | ₩96,173 | ₩92,297 | ₩94,684 | +2.54% | 784만 |
|---|
| 2026.05.18 | ₩88,703 | ₩91,694 | ₩88,234 | ₩91,627 | +3.30% | 475.6만 |
|---|
| 2026.05.15 | ₩90,192 | ₩90,500 | ₩88,341 | ₩88,542 | -1.83% | 405.9만 |
|---|
| 2026.05.14 | ₩89,186 | ₩89,776 | ₩88,314 | ₩89,575 | +0.44% | 402.3만 |
|---|
| 2026.05.13 | ₩86,919 | ₩89,146 | ₩86,316 | ₩88,837 | +2.21% | 832.4만 |
|---|
| 2026.05.12 | ₩87,362 | ₩87,509 | ₩85,887 | ₩86,664 | -0.80% | 644.6만 |
|---|
| 2026.05.11 | ₩88,234 | ₩88,247 | ₩86,369 | ₩86,906 | -1.50% | 483.3만 |
|---|
| 2026.05.08 | ₩88,797 | ₩89,266 | ₩88,032 | ₩88,032 | -0.86% | 337.5만 |
|---|
| 2026.05.07 | ₩87,845 | ₩89,253 | ₩87,416 | ₩89,065 | +1.39% | 489.9만 |
|---|
| 2026.05.06 | ₩89,387 | ₩89,387 | ₩87,617 | ₩88,529 | -0.96% | 448.4만 |
|---|
| 2026.05.05 | ₩90,245 | ₩90,715 | ₩89,414 | ₩89,749 | -0.55% | 337.1만 |
|---|
| 2026.05.04 | ₩90,433 | ₩91,291 | ₩89,682 | ₩90,594 | +0.18% | 341.8만 |
|---|
| 2026.05.01 | ₩91,707 | ₩91,855 | ₩90,433 | ₩90,889 | -0.89% | 346만 |
|---|
| 2026.04.30 | ₩89,709 | ₩91,788 | ₩89,280 | ₩91,291 | +1.76% | 587만 |
|---|
| 2026.04.29 | ₩89,387 | ₩90,460 | ₩89,159 | ₩89,990 | +0.68% | 571.9만 |
|---|
| 2026.04.28 | ₩89,736 | ₩89,843 | ₩88,167 | ₩89,763 | +0.03% | 547.1만 |
|---|
| 2026.04.27 | ₩90,084 | ₩90,527 | ₩88,006 | ₩88,381 | -1.89% | 445.8만 |
|---|
| 2026.04.24 | ₩91,895 | ₩92,016 | ₩89,615 | ₩90,165 | -1.88% | 383만 |
|---|
| 2026.04.23 | ₩91,868 | ₩92,968 | ₩91,291 | ₩92,673 | +0.88% | 438.4만 |
|---|
| 2026.04.22 | ₩92,123 | ₩92,874 | ₩90,876 | ₩91,291 | -0.90% | 354.7만 |
|---|
| 2026.04.21 | ₩91,265 | ₩92,565 | ₩90,540 | ₩92,284 | +1.12% | 581만 |
|---|
| 2026.04.20 | ₩91,935 | ₩92,337 | ₩90,621 | ₩91,050 | -0.96% | 389.2만 |
|---|
| 2026.04.17 | ₩89,602 | ₩91,479 | ₩88,046 | ₩91,452 | +2.07% | 647만 |
|---|
| 2026.04.16 | ₩88,730 | ₩91,010 | ₩88,730 | ₩90,889 | +2.43% | 393.7만 |
|---|
| 2026.04.15 | ₩89,454 | ₩90,353 | ₩88,636 | ₩89,360 | -0.10% | 378.3만 |
|---|
| 2026.04.14 | ₩89,548 | ₩90,607 | ₩88,247 | ₩90,111 | +0.63% | 533.5만 |
|---|
| 2026.04.13 | ₩91,908 | ₩92,230 | ₩90,674 | ₩91,238 | -0.73% | 369만 |
|---|
| 2026.04.10 | ₩93,169 | ₩94,000 | ₩90,943 | ₩91,184 | -2.13% | 519.6만 |
|---|
| 2026.04.09 | ₩94,121 | ₩96,213 | ₩93,826 | ₩94,349 | +0.24% | 389만 |
|---|
| 2026.04.08 | ₩93,893 | ₩95,194 | ₩90,286 | ₩95,167 | +1.36% | 720.5만 |
|---|
| 2026.04.07 | ₩97,689 | ₩98,949 | ₩97,380 | ₩97,474 | -0.22% | 447.2만 |
|---|
| 2026.04.06 | ₩97,568 | ₩99,097 | ₩97,206 | ₩97,943 | +0.38% | 350.8만 |
|---|
| 2026.04.02 | ₩96,133 | ₩97,487 | ₩95,690 | ₩97,031 | +0.93% | 404.8만 |
|---|
| 2026.04.01 | ₩96,415 | ₩96,656 | ₩93,558 | ₩94,604 | -1.88% | 676.1만 |
|---|
| 2026.03.31 | ₩98,373 | ₩99,003 | ₩96,160 | ₩97,045 | -1.35% | 669.4만 |
|---|
| 2026.03.30 | ₩98,037 | ₩99,848 | ₩97,876 | ₩98,869 | +0.85% | 439.1만 |
|---|
| 2026.03.27 | ₩97,005 | ₩99,164 | ₩96,334 | ₩98,198 | +1.23% | 592.3만 |
|---|
| 2026.03.26 | ₩94,899 | ₩96,374 | ₩94,658 | ₩96,280 | +1.46% | 498.5만 |
|---|
| 2026.03.25 | ₩96,763 | ₩96,763 | ₩93,826 | ₩94,363 | -2.48% | 639.3만 |
|---|
| 2026.03.24 | ₩97,313 | ₩98,654 | ₩96,146 | ₩96,401 | -0.94% | 409.9만 |
|---|
| 2026.03.23 | ₩97,943 | ₩97,943 | ₩96,039 | ₩97,501 | -0.45% | 987.1만 |
|---|
| 2026.03.20 | ₩99,124 | ₩99,647 | ₩97,876 | ₩98,171 | -0.96% | 1779.9만 |
|---|
| 2026.03.19 | ₩98,627 | ₩100,693 | ₩98,627 | ₩98,922 | +0.30% | 661.2만 |
|---|
| 2026.03.18 | ₩99,285 | ₩99,767 | ₩97,568 | ₩98,279 | -1.01% | 634.9만 |
|---|
| 2026.03.17 | ₩99,606 | ₩101,122 | ₩98,614 | ₩99,405 | -0.20% | 470.5만 |
|---|
| 2026.03.16 | ₩101,176 | ₩101,256 | ₩99,741 | ₩99,902 | -1.26% | 724.2만 |
|---|
| 2026.03.13 | ₩100,264 | ₩101,752 | ₩99,244 | ₩101,390 | +1.12% | 607만 |
|---|
| 2026.03.12 | ₩96,964 | ₩102,705 | ₩96,790 | ₩100,532 | +3.68% | 962.2만 |
|---|
| 2026.03.11 | ₩96,857 | ₩97,179 | ₩95,704 | ₩96,817 | -0.04% | 569.3만 |
|---|
| 2026.03.10 | ₩97,930 | ₩98,694 | ₩96,267 | ₩96,884 | -1.07% | 799.3만 |
|---|
| 2026.03.09 | ₩98,694 | ₩100,317 | ₩98,359 | ₩98,399 | -0.30% | 841.1만 |
|---|
| 2026.03.06 | ₩96,093 | ₩100,384 | ₩95,972 | ₩99,392 | +3.43% | 1063.7만 |
|---|
| 2026.03.05 | ₩90,192 | ₩96,361 | ₩90,178 | ₩95,985 | +6.42% | 1515.1만 |
|---|
| 2026.03.04 | ₩92,244 | ₩92,244 | ₩90,098 | ₩91,184 | -1.15% | 801.5만 |
|---|
| 2026.03.03 | ₩92,887 | ₩93,571 | ₩91,372 | ₩92,056 | -0.90% | 530.7만 |
|---|
| 2026.03.02 | ₩91,358 | ₩92,901 | ₩90,809 | ₩92,606 | +1.37% | 549.2만 |
|---|
| 2026.02.27 | ₩90,339 | ₩92,083 | ₩90,084 | ₩91,519 | +1.31% | 677.4만 |
|---|
| 2026.02.26 | ₩91,063 | ₩91,063 | ₩89,105 | ₩90,098 | -1.06% | 516.5만 |
|---|
| 2026.02.25 | ₩90,835 | ₩92,136 | ₩90,044 | ₩90,648 | -0.21% | 662.6만 |
|---|
| 2026.02.24 | ₩91,613 | ₩93,625 | ₩91,600 | ₩93,558 | +2.12% | 571.1만 |
|---|
| 2026.02.23 | ₩88,783 | ₩91,721 | ₩88,569 | ₩91,546 | +3.11% | 524.4만 |
|---|
| 2026.02.20 | ₩90,755 | ₩90,970 | ₩88,703 | ₩88,998 | -1.94% | 515.3만 |
|---|
| 2026.02.19 | ₩92,230 | ₩92,793 | ₩90,218 | ₩90,701 | -1.66% | 513.4만 |
|---|
| 2026.02.18 | ₩93,263 | ₩93,451 | ₩91,533 | ₩92,351 | -0.98% | 553만 |
|---|
| 2026.02.17 | ₩95,892 | ₩96,830 | ₩93,317 | ₩93,424 | -2.57% | 527.1만 |
|---|
| 2026.02.13 | ₩93,598 | ₩95,556 | ₩93,209 | ₩95,556 | +2.09% | 644.1만 |
|---|
| 2026.02.12 | ₩92,109 | ₩96,884 | ₩91,882 | ₩94,068 | +2.13% | 808.1만 |
|---|
| 2026.02.11 | ₩91,211 | ₩92,458 | ₩90,742 | ₩92,083 | +0.96% | 586.3만 |
|---|
| 2026.02.10 | ₩93,612 | ₩93,773 | ₩90,446 | ₩91,224 | -2.55% | 800.2만 |
|---|
| 2026.02.09 | ₩95,556 | ₩98,145 | ₩93,437 | ₩94,014 | -1.61% | 1607만 |
|---|
| 2026.02.06 | ₩89,333 | ₩90,728 | ₩88,891 | ₩90,527 | +1.34% | 419.8만 |
|---|
| 2026.02.05 | ₩90,272 | ₩90,742 | ₩88,207 | ₩89,414 | -0.95% | 673.9만 |
|---|
| 2026.02.04 | ₩86,463 | ₩90,473 | ₩86,463 | ₩89,588 | +3.61% | 1070.2만 |
|---|
| 2026.02.03 | ₩83,848 | ₩86,678 | ₩83,821 | ₩86,061 | +2.64% | 609.6만 |
|---|
| 2026.02.02 | ₩84,519 | ₩85,350 | ₩82,762 | ₩84,572 | +0.06% | 588.2만 |
|---|
| 2026.01.30 | ₩83,178 | ₩84,411 | ₩82,923 | ₩84,291 | +1.34% | 660만 |
|---|
| 2026.01.29 | ₩83,164 | ₩84,465 | ₩82,708 | ₩82,815 | -0.42% | 491.2만 |
|---|
| 2026.01.28 | ₩82,990 | ₩83,647 | ₩82,319 | ₩82,909 | -0.10% | 565.8만 |
|---|
| 2026.01.27 | ₩85,216 | ₩85,592 | ₩81,836 | ₩83,298 | -2.25% | 751.9만 |
|---|
| 2026.01.26 | ₩86,892 | ₩87,416 | ₩85,015 | ₩85,417 | -1.70% | 638.2만 |
|---|
| 2026.01.23 | ₩84,197 | ₩86,235 | ₩83,848 | ₩86,168 | +2.34% | 574.2만 |
|---|
| 2026.01.22 | ₩85,887 | ₩86,128 | ₩82,963 | ₩84,022 | -2.17% | 673.3만 |
|---|
| 2026.01.21 | ₩85,001 | ₩86,155 | ₩84,841 | ₩85,726 | +0.85% | 631.6만 |
|---|
| 2026.01.20 | ₩84,639 | ₩85,095 | ₩83,982 | ₩84,693 | +0.06% | 743.1만 |
|---|
| 2026.01.16 | ₩83,338 | ₩85,337 | ₩83,218 | ₩84,747 | +1.69% | 792.3만 |
|---|
| 2026.01.15 | ₩83,325 | ₩84,157 | ₩81,769 | ₩83,808 | +0.58% | 741.5만 |
|---|
| 2026.01.14 | ₩82,051 | ₩84,224 | ₩82,051 | ₩83,768 | +2.09% | 622만 |
|---|
| 2026.01.13 | ₩81,541 | ₩82,520 | ₩80,576 | ₩82,440 | +1.10% | 540.5만 |
|---|
| 2026.01.12 | ₩80,160 | ₩82,453 | ₩80,066 | ₩81,957 | +2.24% | 710.3만 |
|---|
| 2026.01.09 | ₩80,173 | ₩80,576 | ₩78,792 | ₩79,811 | -0.45% | 733.7만 |
|---|
| 2026.01.08 | ₩79,570 | ₩81,340 | ₩78,591 | ₩80,187 | +0.78% | 761.4만 |
|---|
| 2026.01.07 | ₩82,467 | ₩82,628 | ₩79,007 | ₩79,503 | -3.59% | 1016.1만 |
|---|
| 2026.01.06 | ₩82,869 | ₩83,996 | ₩82,494 | ₩82,802 | -0.08% | 749.5만 |
|---|
| 2026.01.05 | ₩83,701 | ₩83,955 | ₩81,407 | ₩82,869 | -0.99% | 817.3만 |
|---|
| 2026.01.02 | ₩83,633 | ₩84,492 | ₩83,298 | ₩84,438 | +0.96% | 511.6만 |
|---|
| 2025.12.31 | ₩83,955 | ₩84,210 | ₩83,768 | ₩83,794 | -0.19% | 375.3만 |
|---|
| 2025.12.30 | ₩83,969 | ₩84,411 | ₩83,888 | ₩84,063 | +0.11% | 319.1만 |
|---|
| 2025.12.29 | ₩84,653 | ₩85,109 | ₩83,942 | ₩84,103 | -0.65% | 546.3만 |
|---|
| 2025.12.26 | ₩84,264 | ₩85,337 | ₩84,264 | ₩84,827 | +0.67% | 359.6만 |
|---|
| 2025.12.24 | ₩83,875 | ₩84,693 | ₩83,754 | ₩84,398 | +0.62% | 207.1만 |
|---|
| 2025.12.23 | ₩84,036 | ₩84,157 | ₩83,258 | ₩83,553 | -0.57% | 403.8만 |
|---|
| 2025.12.22 | ₩83,151 | ₩83,741 | ₩82,762 | ₩83,540 | +0.47% | 430.5만 |
|---|
| 2025.12.19 | ₩84,076 | ₩84,331 | ₩83,513 | ₩83,701 | -0.45% | 1026.8만 |
|---|
| 2025.12.18 | ₩85,001 | ₩85,189 | ₩84,089 | ₩84,210 | -0.93% | 835.6만 |
|---|
| 2025.12.17 | ₩83,486 | ₩85,699 | ₩83,285 | ₩85,578 | +2.51% | 554만 |
|---|
| 2025.12.16 | ₩84,344 | ₩84,653 | ₩83,110 | ₩83,285 | -1.26% | 590.7만 |
|---|
| 2025.12.15 | ₩84,613 | ₩84,921 | ₩83,861 | ₩84,036 | -0.68% | 623.4만 |
|---|
| 2025.12.12 | ₩83,620 | ₩84,773 | ₩83,231 | ₩84,747 | +1.35% | 538.6만 |
|---|
| 2025.12.11 | ₩82,802 | ₩83,942 | ₩82,601 | ₩83,432 | +0.76% | 735.3만 |
|---|
| 2025.12.10 | ₩83,714 | ₩83,714 | ₩82,078 | ₩82,131 | -1.89% | 813만 |
|---|
| 2025.12.09 | ₩84,720 | ₩85,229 | ₩83,580 | ₩84,358 | -0.43% | 567만 |
|---|
| 2025.12.08 | ₩83,808 | ₩86,021 | ₩83,352 | ₩85,001 | +1.42% | 758.6만 |
|---|
| 2025.12.05 | ₩84,492 | ₩85,752 | ₩84,049 | ₩84,103 | -0.46% | 888.3만 |
|---|
| 2025.12.04 | ₩85,229 | ₩86,168 | ₩81,756 | ₩84,680 | -0.65% | 2279.1만 |
|---|
| 2025.12.03 | ₩89,910 | ₩90,862 | ₩88,690 | ₩88,783 | -1.25% | 726.6만 |
|---|
| 2025.12.02 | ₩90,634 | ₩90,996 | ₩89,052 | ₩89,897 | -0.81% | 670.4만 |
|---|
| 2025.12.01 | ₩90,232 | ₩91,184 | ₩90,017 | ₩90,594 | +0.40% | 711만 |
|---|
| 2025.11.28 | ₩89,749 | ₩90,594 | ₩89,454 | ₩90,232 | +0.54% | 227.1만 |
|---|
| 2025.11.26 | ₩88,810 | ₩90,487 | ₩88,716 | ₩89,897 | +1.22% | 538만 |
|---|
| 2025.11.25 | ₩86,906 | ₩88,824 | ₩86,866 | ₩88,716 | +2.08% | 538.4만 |
|---|
| 2025.11.24 | ₩88,596 | ₩88,596 | ₩86,182 | ₩86,222 | -2.68% | 903.5만 |
|---|
| 2025.11.21 | ₩88,301 | ₩89,454 | ₩87,992 | ₩88,596 | +0.33% | 669.2만 |
|---|
| 2025.11.20 | ₩89,977 | ₩90,406 | ₩86,986 | ₩88,381 | -1.77% | 750.3만 |
|---|
| 2025.11.19 | ₩90,353 | ₩91,680 | ₩90,125 | ₩90,406 | +0.06% | 647.8만 |
|---|
| 2025.11.18 | ₩89,213 | ₩90,902 | ₩88,649 | ₩90,366 | +1.29% | 792.6만 |
|---|
| 2025.11.17 | ₩89,481 | ₩89,588 | ₩88,193 | ₩88,649 | -0.93% | 495.7만 |
|---|
| 2025.11.14 | ₩88,435 | ₩89,749 | ₩87,845 | ₩89,467 | +1.17% | 532.8만 |
|---|
| 2025.11.13 | ₩87,952 | ₩88,690 | ₩87,697 | ₩88,475 | +0.59% | 522.7만 |
|---|
| 2025.11.12 | ₩87,040 | ₩88,287 | ₩87,013 | ₩87,711 | +0.77% | 514.8만 |
|---|
| 2025.11.11 | ₩86,584 | ₩87,603 | ₩85,954 | ₩87,201 | +0.71% | 485.3만 |
|---|
| 2025.11.10 | ₩86,571 | ₩86,960 | ₩85,618 | ₩86,423 | -0.17% | 460.2만 |
|---|
| 2025.11.07 | ₩85,498 | ₩87,281 | ₩85,122 | ₩87,053 | +1.82% | 690.1만 |
|---|
| 2025.11.06 | ₩85,001 | ₩86,021 | ₩83,942 | ₩85,069 | +0.08% | 539만 |
|---|
| 2025.11.05 | ₩85,524 | ₩85,954 | ₩84,452 | ₩84,693 | -0.97% | 673.5만 |
|---|
| 2025.11.04 | ₩85,833 | ₩86,638 | ₩84,921 | ₩85,511 | -0.38% | 644.7만 |
|---|
| 2025.11.03 | ₩85,028 | ₩85,726 | ₩84,237 | ₩85,082 | +0.06% | 811.3만 |
|---|
| 2025.10.31 | ₩87,040 | ₩87,053 | ₩84,411 | ₩85,337 | -1.96% | 1194.8만 |
|---|
| 2025.10.30 | ₩88,421 | ₩88,770 | ₩87,442 | ₩87,751 | -0.76% | 649.6만 |
|---|
| 2025.10.29 | ₩90,393 | ₩90,433 | ₩88,234 | ₩88,569 | -2.02% | 634만 |
|---|
| 2025.10.28 | ₩90,849 | ₩91,506 | ₩90,366 | ₩90,782 | -0.07% | 436.9만 |
|---|
| 2025.10.27 | ₩89,615 | ₩91,345 | ₩88,918 | ₩91,238 | +1.81% | 461.1만 |
|---|
| 2025.10.24 | ₩92,364 | ₩92,405 | ₩89,736 | ₩90,004 | -2.56% | 607.3만 |
|---|
| 2025.10.23 | ₩92,109 | ₩92,311 | ₩91,452 | ₩92,083 | -0.03% | 505.9만 |
|---|
| 2025.10.22 | ₩90,916 | ₩92,351 | ₩89,923 | ₩92,002 | +1.19% | 662.6만 |
|---|
| 2025.10.21 | ₩92,203 | ₩92,203 | ₩90,473 | ₩90,661 | -1.67% | 595.5만 |
|---|
| 2025.10.20 | ₩92,539 | ₩93,075 | ₩91,519 | ₩92,740 | +0.22% | 421.9만 |
|---|
| 2025.10.17 | ₩93,035 | ₩93,504 | ₩92,324 | ₩92,525 | -0.55% | 549.5만 |
|---|
| 2025.10.16 | ₩92,485 | ₩93,625 | ₩92,016 | ₩92,378 | -0.12% | 465.2만 |
|---|
| 2025.10.15 | ₩92,311 | ₩93,035 | ₩92,163 | ₩92,673 | +0.39% | 619.9만 |
|---|
| 2025.10.14 | ₩91,117 | ₩93,223 | ₩90,125 | ₩92,713 | +1.75% | 598.8만 |
|---|
| 2025.10.13 | ₩89,709 | ₩90,178 | ₩88,180 | ₩90,031 | +0.36% | 667.3만 |
|---|
| 2025.10.10 | ₩90,809 | ₩92,016 | ₩89,347 | ₩90,902 | +0.10% | 600만 |
|---|