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 | ₩81,827 | ₩82,658 | ₩81,518 | ₩82,644 | +1.00% | 529.2만 |
| 2026.10.08 | ₩80,057 | ₩82,671 | ₩80,017 | ₩82,336 | +2.85% | 830.2만 |
| 2026.10.07 | ₩79,467 | ₩80,526 | ₩79,346 | ₩79,440 | -0.03% | 893.9만 |
| 2026.10.06 | ₩78,501 | ₩78,716 | ₩77,429 | ₩78,314 | -0.24% | 654.8만 |
| 2026.10.05 | ₩78,890 | ₩79,051 | ₩78,193 | ₩78,810 | -0.10% | 648만 |
| 2026.10.02 | ₩79,628 | ₩80,218 | ₩78,917 | ₩79,145 | -0.61% | 470.6만 |
| 2026.10.01 | ₩78,622 | ₩80,834 | ₩78,166 | ₩79,748 | +1.43% | 794.7만 |
| 2026.09.30 | ₩81,733 | ₩81,760 | ₩78,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,595 |
| -3.84% |
| 753.1만 |
| 2026.09.29 | ₩80,298 | ₩81,639 | ₩80,164 | ₩81,505 | +1.50% | 1045.8만 |
|---|
| 2026.09.28 | ₩79,132 | ₩80,808 | ₩78,434 | ₩80,030 | +1.14% | 1235.8만 |
|---|
| 2026.09.25 | ₩78,609 | ₩79,078 | ₩77,362 | ₩78,756 | +0.19% | 1023.6만 |
|---|
| 2026.09.24 | ₩78,314 | ₩79,976 | ₩78,314 | ₩78,998 | +0.87% | 808.9만 |
|---|
| 2026.09.23 | ₩78,515 | ₩79,628 | ₩77,174 | ₩77,281 | -1.57% | 681.2만 |
|---|
| 2026.09.22 | ₩80,486 | ₩80,700 | ₩78,475 | ₩78,515 | -2.45% | 622.3만 |
|---|
| 2026.09.21 | ₩80,526 | ₩81,263 | ₩79,722 | ₩80,030 | -0.62% | 732.6만 |
|---|
| 2026.09.18 | ₩81,143 | ₩81,786 | ₩80,432 | ₩80,446 | -0.86% | 1211.4만 |
|---|
| 2026.09.17 | ₩81,813 | ₩82,162 | ₩81,250 | ₩81,451 | -0.44% | 760.5만 |
|---|
| 2026.09.16 | ₩83,033 | ₩83,704 | ₩81,853 | ₩81,974 | -1.28% | 850.7만 |
|---|
| 2026.09.15 | ₩81,478 | ₩83,865 | ₩80,915 | ₩83,462 | +2.44% | 1034.8만 |
|---|
| 2026.09.14 | ₩79,520 | ₩81,920 | ₩79,319 | ₩81,666 | +2.70% | 901.9만 |
|---|
| 2026.09.11 | ₩75,109 | ₩79,762 | ₩74,613 | ₩78,421 | +4.41% | 1236.3만 |
|---|
| 2026.09.10 | ₩76,316 | ₩76,933 | ₩75,793 | ₩76,356 | +0.05% | 773.9만 |
|---|
| 2026.09.09 | ₩76,799 | ₩76,933 | ₩75,579 | ₩75,672 | -1.47% | 717.6만 |
|---|
| 2026.09.08 | ₩78,046 | ₩78,850 | ₩76,034 | ₩76,691 | -1.74% | 686.3만 |
|---|
| 2026.09.04 | ₩78,247 | ₩78,957 | ₩77,751 | ₩78,555 | +0.39% | 384.9만 |
|---|
| 2026.09.03 | ₩78,099 | ₩79,279 | ₩77,362 | ₩78,448 | +0.45% | 526.3만 |
|---|
| 2026.09.02 | ₩77,764 | ₩78,475 | ₩77,094 | ₩78,059 | +0.38% | 448.6만 |
|---|
| 2026.09.01 | ₩76,115 | ₩79,051 | ₩76,034 | ₩77,684 | +2.06% | 730.4만 |
|---|
| 2026.08.31 | ₩77,563 | ₩78,059 | ₩76,785 | ₩77,147 | -0.54% | 801.3만 |
|---|
| 2026.08.28 | ₩76,933 | ₩77,724 | ₩76,759 | ₩77,389 | +0.59% | 397.1만 |
|---|
| 2026.08.27 | ₩77,469 | ₩77,952 | ₩76,236 | ₩76,329 | -1.47% | 508.5만 |
|---|
| 2026.08.26 | ₩78,367 | ₩78,917 | ₩78,072 | ₩78,448 | +0.10% | 553.3만 |
|---|
| 2026.08.25 | ₩78,059 | ₩78,662 | ₩77,670 | ₩78,367 | +0.40% | 495.2만 |
|---|
| 2026.08.24 | ₩78,086 | ₩79,373 | ₩77,979 | ₩79,212 | +1.44% | 467.5만 |
|---|
| 2026.08.21 | ₩75,740 | ₩77,710 | ₩75,726 | ₩77,630 | +2.50% | 588.2만 |
|---|
| 2026.08.20 | ₩74,278 | ₩75,981 | ₩73,809 | ₩75,512 | +1.66% | 970.1만 |
|---|
| 2026.08.19 | ₩75,351 | ₩77,348 | ₩75,150 | ₩75,445 | +0.12% | 629.6만 |
|---|
| 2026.08.18 | ₩76,933 | ₩76,933 | ₩75,498 | ₩75,538 | -1.81% | 610.3만 |
|---|
| 2026.08.17 | ₩75,351 | ₩75,512 | ₩74,627 | ₩75,176 | -0.23% | 571.4만 |
|---|
| 2026.08.14 | ₩76,343 | ₩76,826 | ₩75,927 | ₩76,008 | -0.44% | 370만 |
|---|
| 2026.08.13 | ₩75,780 | ₩77,161 | ₩75,659 | ₩76,732 | +1.26% | 522.2만 |
|---|
| 2026.08.12 | ₩74,117 | ₩75,592 | ₩73,930 | ₩75,163 | +1.41% | 547.2만 |
|---|
| 2026.08.11 | ₩75,270 | ₩76,410 | ₩74,828 | ₩75,418 | +0.20% | 635만 |
|---|
| 2026.08.10 | ₩76,477 | ₩76,477 | ₩75,404 | ₩75,726 | -0.98% | 590.4만 |
|---|
| 2026.08.07 | ₩76,021 | ₩76,303 | ₩75,337 | ₩76,061 | +0.05% | 737.5만 |
|---|
| 2026.08.06 | ₩77,067 | ₩77,362 | ₩75,257 | ₩76,852 | -0.28% | 577.9만 |
|---|
| 2026.08.05 | ₩77,925 | ₩78,153 | ₩75,619 | ₩75,994 | -2.48% | 600.3만 |
|---|
| 2026.08.04 | ₩76,960 | ₩77,938 | ₩76,397 | ₩77,483 | +0.68% | 672.6만 |
|---|
| 2026.08.03 | ₩77,912 | ₩78,837 | ₩77,563 | ₩78,059 | +0.19% | 678.9만 |
|---|
| 2026.07.31 | ₩76,893 | ₩78,032 | ₩76,303 | ₩77,415 | +0.68% | 591.7만 |
|---|
| 2026.07.30 | ₩78,984 | ₩79,869 | ₩76,866 | ₩77,576 | -1.78% | 670.9만 |
|---|
| 2026.07.29 | ₩79,963 | ₩81,116 | ₩79,722 | ₩80,271 | +0.39% | 694.3만 |
|---|
| 2026.07.28 | ₩79,105 | ₩81,411 | ₩78,703 | ₩79,360 | +0.32% | 675.8만 |
|---|
| 2026.07.27 | ₩76,155 | ₩78,528 | ₩76,155 | ₩77,737 | +2.08% | 574.3만 |
|---|
| 2026.07.24 | ₩74,573 | ₩76,383 | ₩74,573 | ₩76,249 | +2.25% | 580.5만 |
|---|
| 2026.07.23 | ₩74,546 | ₩75,190 | ₩73,514 | ₩74,761 | +0.29% | 1068.3만 |
|---|
| 2026.07.22 | ₩78,823 | ₩78,984 | ₩76,705 | ₩77,147 | -2.13% | 486만 |
|---|
| 2026.07.21 | ₩77,871 | ₩77,938 | ₩76,544 | ₩77,469 | -0.52% | 557만 |
|---|
| 2026.07.20 | ₩78,501 | ₩78,595 | ₩77,603 | ₩78,247 | -0.32% | 397.4만 |
|---|
| 2026.07.17 | ₩80,057 | ₩80,901 | ₩78,341 | ₩78,864 | -1.49% | 626.9만 |
|---|
| 2026.07.16 | ₩76,705 | ₩78,837 | ₩75,981 | ₩78,582 | +2.45% | 706.2만 |
|---|
| 2026.07.15 | ₩77,965 | ₩78,783 | ₩75,458 | ₩75,833 | -2.73% | 1106.6만 |
|---|
| 2026.07.14 | ₩78,649 | ₩79,547 | ₩78,354 | ₩78,756 | +0.14% | 713.3만 |
|---|
| 2026.07.13 | ₩81,880 | ₩82,028 | ₩79,293 | ₩79,520 | -2.88% | 861.2만 |
|---|
| 2026.07.10 | ₩81,022 | ₩82,162 | ₩80,781 | ₩81,170 | +0.18% | 1040만 |
|---|
| 2026.07.09 | ₩79,360 | ₩80,379 | ₩78,837 | ₩80,258 | +1.13% | 1105.1만 |
|---|
| 2026.07.08 | ₩78,113 | ₩80,539 | ₩78,032 | ₩79,534 | +1.82% | 974.4만 |
|---|
| 2026.07.07 | ₩78,957 | ₩80,526 | ₩78,260 | ₩78,488 | -0.59% | 887.6만 |
|---|
| 2026.07.06 | ₩77,938 | ₩78,408 | ₩76,638 | ₩78,099 | +0.21% | 979.7만 |
|---|
| 2026.07.02 | ₩76,088 | ₩78,099 | ₩75,847 | ₩78,059 | +2.59% | 600.2만 |
|---|
| 2026.07.01 | ₩73,071 | ₩75,418 | ₩72,602 | ₩75,404 | +3.19% | 862.3만 |
|---|
| 2026.06.30 | ₩74,519 | ₩75,042 | ₩73,702 | ₩74,452 | -0.09% | 722.8만 |
|---|
| 2026.06.29 | ₩76,893 | ₩77,858 | ₩74,908 | ₩74,962 | -2.51% | 780.2만 |
|---|
| 2026.06.26 | ₩78,756 | ₩79,118 | ₩77,174 | ₩77,402 | -1.72% | 811.9만 |
|---|
| 2026.06.25 | ₩78,636 | ₩79,708 | ₩77,268 | ₩77,456 | -1.50% | 630.3만 |
|---|
| 2026.06.24 | ₩77,442 | ₩79,024 | ₩76,946 | ₩78,408 | +1.25% | 816.7만 |
|---|
| 2026.06.23 | ₩75,780 | ₩77,161 | ₩75,391 | ₩76,490 | +0.94% | 1493.2만 |
|---|
| 2026.06.22 | ₩75,820 | ₩77,295 | ₩74,546 | ₩74,761 | -1.40% | 1320만 |
|---|
| 2026.06.18 | ₩79,668 | ₩79,896 | ₩75,512 | ₩75,900 | -4.73% | 2670.5만 |
|---|
| 2026.06.17 | ₩85,889 | ₩85,889 | ₩82,148 | ₩82,886 | -3.50% | 1307.5만 |
|---|
| 2026.06.16 | ₩85,902 | ₩86,452 | ₩84,387 | ₩85,983 | +0.09% | 704.7만 |
|---|
| 2026.06.15 | ₩85,567 | ₩87,123 | ₩85,514 | ₩85,889 | +0.38% | 760.4만 |
|---|
| 2026.06.12 | ₩85,889 | ₩86,828 | ₩85,835 | ₩86,761 | +1.01% | 504만 |
|---|
| 2026.06.11 | ₩86,104 | ₩87,203 | ₩85,259 | ₩85,970 | -0.16% | 722.7만 |
|---|
| 2026.06.10 | ₩85,621 | ₩86,962 | ₩84,414 | ₩86,425 | +0.94% | 930.3만 |
|---|
| 2026.06.09 | ₩84,079 | ₩86,211 | ₩83,261 | ₩84,454 | +0.45% | 891.9만 |
|---|
| 2026.06.08 | ₩84,133 | ₩85,272 | ₩83,771 | ₩84,414 | +0.33% | 692.1만 |
|---|
| 2026.06.05 | ₩84,066 | ₩86,077 | ₩84,066 | ₩85,232 | +1.39% | 881.5만 |
|---|
| 2026.06.04 | ₩83,328 | ₩84,253 | ₩82,872 | ₩83,449 | +0.14% | 774.8만 |
|---|
| 2026.06.03 | ₩82,269 | ₩82,980 | ₩81,800 | ₩82,095 | -0.21% | 697.7만 |
|---|
| 2026.06.02 | ₩83,060 | ₩83,462 | ₩82,256 | ₩82,537 | -0.63% | 784.8만 |
|---|
| 2026.06.01 | ₩83,932 | ₩84,468 | ₩82,309 | ₩82,484 | -1.73% | 825.6만 |
|---|
| 2026.05.29 | ₩85,165 | ₩85,447 | ₩82,765 | ₩83,328 | -2.16% | 1276.1만 |
|---|
| 2026.05.28 | ₩87,270 | ₩87,833 | ₩84,776 | ₩85,353 | -2.20% | 689.4만 |
|---|
| 2026.05.27 | ₩86,854 | ₩88,209 | ₩86,667 | ₩86,734 | -0.14% | 561.2만 |
|---|
| 2026.05.26 | ₩88,758 | ₩89,067 | ₩86,439 | ₩86,546 | -2.49% | 924.1만 |
|---|
| 2026.05.22 | ₩89,831 | ₩90,367 | ₩88,986 | ₩90,166 | +0.37% | 511.7만 |
|---|
| 2026.05.21 | ₩87,525 | ₩90,810 | ₩87,485 | ₩89,925 | +2.74% | 786.6만 |
|---|
| 2026.05.20 | ₩93,893 | ₩93,893 | ₩91,788 | ₩92,083 | -1.93% | 574.8만 |
|---|
| 2026.05.19 | ₩92,311 | ₩96,146 | ₩92,271 | ₩94,658 | +2.54% | 784만 |
|---|
| 2026.05.18 | ₩88,678 | ₩91,668 | ₩88,209 | ₩91,601 | +3.30% | 475.6만 |
|---|
| 2026.05.15 | ₩90,166 | ₩90,474 | ₩88,316 | ₩88,517 | -1.83% | 405.9만 |
|---|
| 2026.05.14 | ₩89,161 | ₩89,750 | ₩88,289 | ₩89,549 | +0.44% | 402.3만 |
|---|
| 2026.05.13 | ₩86,895 | ₩89,120 | ₩86,291 | ₩88,812 | +2.21% | 832.4만 |
|---|
| 2026.05.12 | ₩87,337 | ₩87,485 | ₩85,862 | ₩86,640 | -0.80% | 644.6만 |
|---|
| 2026.05.11 | ₩88,209 | ₩88,222 | ₩86,345 | ₩86,881 | -1.50% | 483.3만 |
|---|
| 2026.05.08 | ₩88,772 | ₩89,241 | ₩88,007 | ₩88,007 | -0.86% | 337.5만 |
|---|
| 2026.05.07 | ₩87,820 | ₩89,228 | ₩87,391 | ₩89,040 | +1.39% | 489.9만 |
|---|
| 2026.05.06 | ₩89,362 | ₩89,362 | ₩87,592 | ₩88,504 | -0.96% | 448.4만 |
|---|
| 2026.05.05 | ₩90,220 | ₩90,689 | ₩89,388 | ₩89,724 | -0.55% | 337.1만 |
|---|
| 2026.05.04 | ₩90,407 | ₩91,266 | ₩89,657 | ₩90,568 | +0.18% | 341.8만 |
|---|
| 2026.05.01 | ₩91,681 | ₩91,829 | ₩90,407 | ₩90,863 | -0.89% | 346만 |
|---|
| 2026.04.30 | ₩89,683 | ₩91,762 | ₩89,254 | ₩91,266 | +1.76% | 587만 |
|---|
| 2026.04.29 | ₩89,362 | ₩90,434 | ₩89,134 | ₩89,965 | +0.68% | 571.9만 |
|---|
| 2026.04.28 | ₩89,710 | ₩89,818 | ₩88,142 | ₩89,737 | +0.03% | 547.1만 |
|---|
| 2026.04.27 | ₩90,059 | ₩90,501 | ₩87,981 | ₩88,356 | -1.89% | 445.8만 |
|---|
| 2026.04.24 | ₩91,869 | ₩91,990 | ₩89,590 | ₩90,139 | -1.88% | 383만 |
|---|
| 2026.04.23 | ₩91,842 | ₩92,941 | ₩91,266 | ₩92,647 | +0.88% | 438.4만 |
|---|
| 2026.04.22 | ₩92,097 | ₩92,848 | ₩90,850 | ₩91,266 | -0.90% | 354.7만 |
|---|
| 2026.04.21 | ₩91,239 | ₩92,539 | ₩90,515 | ₩92,258 | +1.12% | 581만 |
|---|
| 2026.04.20 | ₩91,909 | ₩92,311 | ₩90,595 | ₩91,024 | -0.96% | 389.2만 |
|---|
| 2026.04.17 | ₩89,576 | ₩91,453 | ₩88,021 | ₩91,426 | +2.07% | 647만 |
|---|
| 2026.04.16 | ₩88,705 | ₩90,984 | ₩88,705 | ₩90,863 | +2.43% | 393.7만 |
|---|
| 2026.04.15 | ₩89,429 | ₩90,327 | ₩88,611 | ₩89,335 | -0.10% | 378.3만 |
|---|
| 2026.04.14 | ₩89,523 | ₩90,582 | ₩88,222 | ₩90,086 | +0.63% | 533.5만 |
|---|
| 2026.04.13 | ₩91,882 | ₩92,204 | ₩90,649 | ₩91,212 | -0.73% | 369만 |
|---|
| 2026.04.10 | ₩93,143 | ₩93,974 | ₩90,917 | ₩91,158 | -2.13% | 519.6만 |
|---|
| 2026.04.09 | ₩94,095 | ₩96,186 | ₩93,800 | ₩94,322 | +0.24% | 389만 |
|---|
| 2026.04.08 | ₩93,867 | ₩95,167 | ₩90,260 | ₩95,140 | +1.36% | 720.5만 |
|---|
| 2026.04.07 | ₩97,661 | ₩98,921 | ₩97,353 | ₩97,446 | -0.22% | 447.2만 |
|---|
| 2026.04.06 | ₩97,540 | ₩99,069 | ₩97,178 | ₩97,916 | +0.38% | 350.8만 |
|---|
| 2026.04.02 | ₩96,106 | ₩97,460 | ₩95,663 | ₩97,004 | +0.93% | 404.8만 |
|---|
| 2026.04.01 | ₩96,387 | ₩96,629 | ₩93,531 | ₩94,577 | -1.88% | 676.1만 |
|---|
| 2026.03.31 | ₩98,345 | ₩98,975 | ₩96,132 | ₩97,017 | -1.35% | 669.4만 |
|---|
| 2026.03.30 | ₩98,010 | ₩99,820 | ₩97,849 | ₩98,841 | +0.85% | 439.1만 |
|---|
| 2026.03.27 | ₩96,977 | ₩99,136 | ₩96,307 | ₩98,170 | +1.23% | 592.3만 |
|---|
| 2026.03.26 | ₩94,872 | ₩96,347 | ₩94,631 | ₩96,253 | +1.46% | 498.5만 |
|---|
| 2026.03.25 | ₩96,736 | ₩96,736 | ₩93,800 | ₩94,336 | -2.48% | 639.3만 |
|---|
| 2026.03.24 | ₩97,286 | ₩98,626 | ₩96,119 | ₩96,374 | -0.94% | 409.9만 |
|---|
| 2026.03.23 | ₩97,916 | ₩97,916 | ₩96,012 | ₩97,473 | -0.45% | 987.1만 |
|---|
| 2026.03.20 | ₩99,096 | ₩99,618 | ₩97,849 | ₩98,144 | -0.96% | 1779.9만 |
|---|
| 2026.03.19 | ₩98,599 | ₩100,664 | ₩98,599 | ₩98,894 | +0.30% | 661.2만 |
|---|
| 2026.03.18 | ₩99,256 | ₩99,739 | ₩97,540 | ₩98,251 | -1.01% | 634.9만 |
|---|
| 2026.03.17 | ₩99,578 | ₩101,093 | ₩98,586 | ₩99,377 | -0.20% | 470.5만 |
|---|
| 2026.03.16 | ₩101,147 | ₩101,227 | ₩99,712 | ₩99,873 | -1.26% | 724.2만 |
|---|
| 2026.03.13 | ₩100,235 | ₩101,723 | ₩99,216 | ₩101,361 | +1.12% | 607만 |
|---|
| 2026.03.12 | ₩96,937 | ₩102,675 | ₩96,763 | ₩100,503 | +3.68% | 962.2만 |
|---|
| 2026.03.11 | ₩96,830 | ₩97,151 | ₩95,677 | ₩96,789 | -0.04% | 569.3만 |
|---|
| 2026.03.10 | ₩97,902 | ₩98,667 | ₩96,240 | ₩96,856 | -1.07% | 799.3만 |
|---|
| 2026.03.09 | ₩98,667 | ₩100,289 | ₩98,331 | ₩98,372 | -0.30% | 841.1만 |
|---|
| 2026.03.06 | ₩96,065 | ₩100,356 | ₩95,945 | ₩99,364 | +3.43% | 1063.7만 |
|---|
| 2026.03.05 | ₩90,166 | ₩96,334 | ₩90,153 | ₩95,958 | +6.42% | 1515.1만 |
|---|
| 2026.03.04 | ₩92,217 | ₩92,217 | ₩90,072 | ₩91,158 | -1.15% | 801.5만 |
|---|
| 2026.03.03 | ₩92,861 | ₩93,545 | ₩91,346 | ₩92,030 | -0.90% | 530.7만 |
|---|
| 2026.03.02 | ₩91,333 | ₩92,874 | ₩90,783 | ₩92,579 | +1.37% | 549.2만 |
|---|
| 2026.02.27 | ₩90,314 | ₩92,057 | ₩90,059 | ₩91,493 | +1.31% | 677.4만 |
|---|
| 2026.02.26 | ₩91,038 | ₩91,038 | ₩89,080 | ₩90,072 | -1.06% | 516.5만 |
|---|
| 2026.02.25 | ₩90,810 | ₩92,110 | ₩90,019 | ₩90,622 | -0.21% | 662.6만 |
|---|
| 2026.02.24 | ₩91,587 | ₩93,598 | ₩91,574 | ₩93,531 | +2.12% | 571.1만 |
|---|
| 2026.02.23 | ₩88,758 | ₩91,695 | ₩88,544 | ₩91,520 | +3.11% | 524.4만 |
|---|
| 2026.02.20 | ₩90,729 | ₩90,944 | ₩88,678 | ₩88,973 | -1.94% | 515.3만 |
|---|
| 2026.02.19 | ₩92,204 | ₩92,767 | ₩90,193 | ₩90,676 | -1.66% | 513.4만 |
|---|
| 2026.02.18 | ₩93,236 | ₩93,424 | ₩91,507 | ₩92,325 | -0.98% | 553만 |
|---|
| 2026.02.17 | ₩95,864 | ₩96,803 | ₩93,290 | ₩93,397 | -2.57% | 527.1만 |
|---|
| 2026.02.13 | ₩93,572 | ₩95,529 | ₩93,183 | ₩95,529 | +2.09% | 644.1만 |
|---|
| 2026.02.12 | ₩92,083 | ₩96,856 | ₩91,855 | ₩94,041 | +2.13% | 808.1만 |
|---|
| 2026.02.11 | ₩91,185 | ₩92,432 | ₩90,716 | ₩92,057 | +0.96% | 586.3만 |
|---|
| 2026.02.10 | ₩93,585 | ₩93,746 | ₩90,421 | ₩91,198 | -2.55% | 800.2만 |
|---|
| 2026.02.09 | ₩95,529 | ₩98,117 | ₩93,411 | ₩93,987 | -1.61% | 1607만 |
|---|
| 2026.02.06 | ₩89,308 | ₩90,702 | ₩88,866 | ₩90,501 | +1.34% | 419.8만 |
|---|
| 2026.02.05 | ₩90,247 | ₩90,716 | ₩88,182 | ₩89,388 | -0.95% | 673.9만 |
|---|
| 2026.02.04 | ₩86,439 | ₩90,448 | ₩86,439 | ₩89,563 | +3.61% | 1070.2만 |
|---|
| 2026.02.03 | ₩83,824 | ₩86,653 | ₩83,798 | ₩86,037 | +2.64% | 609.6만 |
|---|
| 2026.02.02 | ₩84,495 | ₩85,326 | ₩82,738 | ₩84,548 | +0.06% | 588.2만 |
|---|
| 2026.01.30 | ₩83,154 | ₩84,387 | ₩82,899 | ₩84,267 | +1.34% | 660만 |
|---|
| 2026.01.29 | ₩83,141 | ₩84,441 | ₩82,685 | ₩82,792 | -0.42% | 491.2만 |
|---|
| 2026.01.28 | ₩82,966 | ₩83,623 | ₩82,296 | ₩82,886 | -0.10% | 565.8만 |
|---|
| 2026.01.27 | ₩85,192 | ₩85,567 | ₩81,813 | ₩83,275 | -2.25% | 751.9만 |
|---|
| 2026.01.26 | ₩86,868 | ₩87,391 | ₩84,991 | ₩85,393 | -1.70% | 638.2만 |
|---|
| 2026.01.23 | ₩84,173 | ₩86,211 | ₩83,824 | ₩86,144 | +2.34% | 574.2만 |
|---|
| 2026.01.22 | ₩85,862 | ₩86,104 | ₩82,939 | ₩83,999 | -2.17% | 673.3만 |
|---|
| 2026.01.21 | ₩84,977 | ₩86,130 | ₩84,816 | ₩85,701 | +0.85% | 631.6만 |
|---|
| 2026.01.20 | ₩84,615 | ₩85,071 | ₩83,958 | ₩84,669 | +0.06% | 743.1만 |
|---|
| 2026.01.16 | ₩83,315 | ₩85,313 | ₩83,194 | ₩84,723 | +1.69% | 792.3만 |
|---|
| 2026.01.15 | ₩83,301 | ₩84,133 | ₩81,746 | ₩83,784 | +0.58% | 741.5만 |
|---|
| 2026.01.14 | ₩82,028 | ₩84,200 | ₩82,028 | ₩83,744 | +2.09% | 622만 |
|---|
| 2026.01.13 | ₩81,518 | ₩82,497 | ₩80,553 | ₩82,417 | +1.10% | 540.5만 |
|---|
| 2026.01.12 | ₩80,137 | ₩82,430 | ₩80,043 | ₩81,934 | +2.24% | 710.3만 |
|---|
| 2026.01.09 | ₩80,151 | ₩80,553 | ₩78,770 | ₩79,789 | -0.45% | 733.7만 |
|---|
| 2026.01.08 | ₩79,547 | ₩81,317 | ₩78,569 | ₩80,164 | +0.78% | 761.4만 |
|---|
| 2026.01.07 | ₩82,443 | ₩82,604 | ₩78,984 | ₩79,480 | -3.59% | 1016.1만 |
|---|
| 2026.01.06 | ₩82,846 | ₩83,972 | ₩82,470 | ₩82,779 | -0.08% | 749.5만 |
|---|
| 2026.01.05 | ₩83,677 | ₩83,932 | ₩81,384 | ₩82,846 | -0.99% | 817.3만 |
|---|
| 2026.01.02 | ₩83,610 | ₩84,468 | ₩83,275 | ₩84,414 | +0.96% | 511.6만 |
|---|
| 2025.12.31 | ₩83,932 | ₩84,186 | ₩83,744 | ₩83,771 | -0.19% | 375.3만 |
|---|
| 2025.12.30 | ₩83,945 | ₩84,387 | ₩83,865 | ₩84,039 | +0.11% | 319.1만 |
|---|
| 2025.12.29 | ₩84,629 | ₩85,085 | ₩83,918 | ₩84,079 | -0.65% | 546.3만 |
|---|
| 2025.12.26 | ₩84,240 | ₩85,313 | ₩84,240 | ₩84,803 | +0.67% | 359.6만 |
|---|
| 2025.12.24 | ₩83,851 | ₩84,669 | ₩83,730 | ₩84,374 | +0.62% | 207.1만 |
|---|
| 2025.12.23 | ₩84,012 | ₩84,133 | ₩83,234 | ₩83,529 | -0.57% | 403.8만 |
|---|
| 2025.12.22 | ₩83,127 | ₩83,717 | ₩82,738 | ₩83,516 | +0.47% | 430.5만 |
|---|
| 2025.12.19 | ₩84,052 | ₩84,307 | ₩83,489 | ₩83,677 | -0.45% | 1026.8만 |
|---|
| 2025.12.18 | ₩84,977 | ₩85,165 | ₩84,066 | ₩84,186 | -0.93% | 835.6만 |
|---|
| 2025.12.17 | ₩83,462 | ₩85,675 | ₩83,261 | ₩85,554 | +2.51% | 554만 |
|---|
| 2025.12.16 | ₩84,320 | ₩84,629 | ₩83,087 | ₩83,261 | -1.26% | 590.7만 |
|---|
| 2025.12.15 | ₩84,589 | ₩84,897 | ₩83,838 | ₩84,012 | -0.68% | 623.4만 |
|---|
| 2025.12.12 | ₩83,596 | ₩84,749 | ₩83,208 | ₩84,723 | +1.35% | 538.6만 |
|---|
| 2025.12.11 | ₩82,779 | ₩83,918 | ₩82,577 | ₩83,409 | +0.76% | 735.3만 |
|---|
| 2025.12.10 | ₩83,690 | ₩83,690 | ₩82,055 | ₩82,108 | -1.89% | 813만 |
|---|
| 2025.12.09 | ₩84,696 | ₩85,205 | ₩83,556 | ₩84,334 | -0.43% | 567만 |
|---|
| 2025.12.08 | ₩83,784 | ₩85,996 | ₩83,328 | ₩84,977 | +1.42% | 758.6만 |
|---|
| 2025.12.05 | ₩84,468 | ₩85,728 | ₩84,025 | ₩84,079 | -0.46% | 888.3만 |
|---|
| 2025.12.04 | ₩85,205 | ₩86,144 | ₩81,733 | ₩84,656 | -0.65% | 2279.1만 |
|---|
| 2025.12.03 | ₩89,885 | ₩90,836 | ₩88,664 | ₩88,758 | -1.25% | 726.6만 |
|---|
| 2025.12.02 | ₩90,609 | ₩90,971 | ₩89,026 | ₩89,871 | -0.81% | 670.4만 |
|---|
| 2025.12.01 | ₩90,206 | ₩91,158 | ₩89,992 | ₩90,568 | +0.40% | 711만 |
|---|
| 2025.11.28 | ₩89,724 | ₩90,568 | ₩89,429 | ₩90,206 | +0.54% | 227.1만 |
|---|
| 2025.11.26 | ₩88,785 | ₩90,461 | ₩88,691 | ₩89,871 | +1.22% | 538만 |
|---|
| 2025.11.25 | ₩86,881 | ₩88,799 | ₩86,841 | ₩88,691 | +2.08% | 538.4만 |
|---|
| 2025.11.24 | ₩88,571 | ₩88,571 | ₩86,157 | ₩86,197 | -2.68% | 903.5만 |
|---|
| 2025.11.21 | ₩88,276 | ₩89,429 | ₩87,967 | ₩88,571 | +0.33% | 669.2만 |
|---|
| 2025.11.20 | ₩89,952 | ₩90,381 | ₩86,962 | ₩88,356 | -1.77% | 750.3만 |
|---|
| 2025.11.19 | ₩90,327 | ₩91,654 | ₩90,099 | ₩90,381 | +0.06% | 647.8만 |
|---|
| 2025.11.18 | ₩89,187 | ₩90,877 | ₩88,624 | ₩90,340 | +1.29% | 792.6만 |
|---|
| 2025.11.17 | ₩89,456 | ₩89,563 | ₩88,168 | ₩88,624 | -0.93% | 495.7만 |
|---|
| 2025.11.14 | ₩88,410 | ₩89,724 | ₩87,820 | ₩89,442 | +1.17% | 532.8만 |
|---|
| 2025.11.13 | ₩87,927 | ₩88,664 | ₩87,672 | ₩88,450 | +0.59% | 522.7만 |
|---|
| 2025.11.12 | ₩87,015 | ₩88,262 | ₩86,989 | ₩87,686 | +0.77% | 514.8만 |
|---|
| 2025.11.11 | ₩86,559 | ₩87,578 | ₩85,929 | ₩87,176 | +0.71% | 485.3만 |
|---|
| 2025.11.10 | ₩86,546 | ₩86,935 | ₩85,594 | ₩86,399 | -0.17% | 460.2만 |
|---|
| 2025.11.07 | ₩85,473 | ₩87,257 | ₩85,098 | ₩87,029 | +1.82% | 690.1만 |
|---|
| 2025.11.06 | ₩84,977 | ₩85,996 | ₩83,918 | ₩85,044 | +0.08% | 539만 |
|---|
| 2025.11.05 | ₩85,500 | ₩85,929 | ₩84,428 | ₩84,669 | -0.97% | 673.5만 |
|---|
| 2025.11.04 | ₩85,809 | ₩86,613 | ₩84,897 | ₩85,487 | -0.38% | 644.7만 |
|---|
| 2025.11.03 | ₩85,004 | ₩85,701 | ₩84,213 | ₩85,058 | +0.06% | 811.3만 |
|---|
| 2025.10.31 | ₩87,015 | ₩87,029 | ₩84,387 | ₩85,313 | -1.96% | 1194.8만 |
|---|
| 2025.10.30 | ₩88,396 | ₩88,745 | ₩87,418 | ₩87,726 | -0.76% | 649.6만 |
|---|
| 2025.10.29 | ₩90,367 | ₩90,407 | ₩88,209 | ₩88,544 | -2.02% | 634만 |
|---|
| 2025.10.28 | ₩90,823 | ₩91,480 | ₩90,340 | ₩90,756 | -0.07% | 436.9만 |
|---|
| 2025.10.27 | ₩89,590 | ₩91,319 | ₩88,892 | ₩91,212 | +1.81% | 461.1만 |
|---|
| 2025.10.24 | ₩92,338 | ₩92,378 | ₩89,710 | ₩89,978 | -2.56% | 607.3만 |
|---|
| 2025.10.23 | ₩92,083 | ₩92,285 | ₩91,426 | ₩92,057 | -0.03% | 505.9만 |
|---|
| 2025.10.22 | ₩90,890 | ₩92,325 | ₩89,898 | ₩91,976 | +1.19% | 662.6만 |
|---|
| 2025.10.21 | ₩92,177 | ₩92,177 | ₩90,448 | ₩90,635 | -1.67% | 595.5만 |
|---|
| 2025.10.20 | ₩92,512 | ₩93,049 | ₩91,493 | ₩92,714 | +0.22% | 421.9만 |
|---|
| 2025.10.17 | ₩93,009 | ₩93,478 | ₩92,298 | ₩92,499 | -0.55% | 549.5만 |
|---|
| 2025.10.16 | ₩92,459 | ₩93,598 | ₩91,990 | ₩92,352 | -0.12% | 465.2만 |
|---|
| 2025.10.15 | ₩92,285 | ₩93,009 | ₩92,137 | ₩92,647 | +0.39% | 619.9만 |
|---|
| 2025.10.14 | ₩91,091 | ₩93,196 | ₩90,099 | ₩92,687 | +1.75% | 598.8만 |
|---|
| 2025.10.13 | ₩89,683 | ₩90,153 | ₩88,155 | ₩90,005 | +0.36% | 667.3만 |
|---|
| 2025.10.10 | ₩90,783 | ₩91,990 | ₩89,321 | ₩90,877 | +0.10% | 600만 |
|---|