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 | ₩81,846 | ₩82,677 | ₩81,537 | ₩82,664 | +1.00% | 529.2만 |
| 2026.10.08 | ₩80,075 | ₩82,690 | ₩80,035 | ₩82,355 | +2.85% | 830.2만 |
| 2026.10.07 | ₩79,485 | ₩80,545 | ₩79,365 | ₩79,458 | -0.03% | 893.9만 |
| 2026.10.06 | ₩78,520 | ₩78,734 | ₩77,447 | ₩78,332 | -0.24% | 654.8만 |
| 2026.10.05 | ₩78,909 | ₩79,069 | ₩78,211 | ₩78,828 | -0.10% | 648만 |
| 2026.10.02 | ₩79,646 | ₩80,236 | ₩78,935 | ₩79,163 | -0.61% | 470.6만 |
| 2026.10.01 | ₩78,640 | ₩80,853 | ₩78,184 | ₩79,767 | +1.43% | 794.7만 |
| 2026.09.30 | ₩81,752 | ₩81,778 | ₩78,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,614 |
| -3.84% |
| 753.1만 |
| 2026.09.29 | ₩80,317 | ₩81,658 | ₩80,183 | ₩81,524 | +1.50% | 1045.8만 |
|---|
| 2026.09.28 | ₩79,150 | ₩80,826 | ₩78,453 | ₩80,048 | +1.14% | 1235.8만 |
|---|
| 2026.09.25 | ₩78,627 | ₩79,096 | ₩77,380 | ₩78,774 | +0.19% | 1023.6만 |
|---|
| 2026.09.24 | ₩78,332 | ₩79,995 | ₩78,332 | ₩79,016 | +0.87% | 808.9만 |
|---|
| 2026.09.23 | ₩78,533 | ₩79,646 | ₩77,192 | ₩77,299 | -1.57% | 681.2만 |
|---|
| 2026.09.21 | ₩80,545 | ₩81,282 | ₩79,740 | ₩80,048 | -0.62% | 732.6만 |
|---|
| 2026.09.18 | ₩81,162 | ₩81,805 | ₩80,451 | ₩80,464 | -0.86% | 1211.4만 |
|---|
| 2026.09.17 | ₩81,832 | ₩82,181 | ₩81,269 | ₩81,470 | -0.44% | 760.5만 |
|---|
| 2026.09.16 | — | — | — | ₩81,993 | — | — |
|---|
| 2026.09.15 | ₩81,497 | ₩83,878 | ₩80,940 | ₩83,482 | +2.44% | 1033만 |
|---|
| 2026.09.14 | ₩79,539 | ₩81,939 | ₩79,338 | ₩81,685 | +2.70% | 901.9만 |
|---|
| 2026.08.27 | ₩77,487 | ₩77,970 | ₩76,253 | ₩76,347 | -1.47% | 508.5만 |
|---|
| 2026.08.26 | ₩78,386 | ₩78,935 | ₩78,091 | ₩78,466 | +0.10% | 553.3만 |
|---|
| 2026.08.25 | ₩78,077 | ₩78,681 | ₩77,688 | ₩78,386 | +0.40% | 495.2만 |
|---|
| 2026.08.24 | ₩78,104 | ₩79,391 | ₩77,997 | ₩79,230 | +1.44% | 467.5만 |
|---|
| 2026.08.21 | ₩75,757 | ₩77,728 | ₩75,744 | ₩77,648 | +2.50% | 588.2만 |
|---|
| 2026.08.20 | ₩74,295 | ₩75,998 | ₩73,826 | ₩75,529 | +1.66% | 970.1만 |
|---|
| 2026.08.19 | ₩75,368 | ₩77,366 | ₩75,167 | ₩75,462 | +0.12% | 629.6만 |
|---|
| 2026.08.18 | ₩76,951 | ₩76,951 | ₩75,516 | ₩75,556 | -1.81% | 610.3만 |
|---|
| 2026.08.17 | ₩75,368 | ₩75,529 | ₩74,644 | ₩75,194 | -0.23% | 571.4만 |
|---|
| 2026.08.14 | ₩76,361 | ₩76,843 | ₩75,945 | ₩76,025 | -0.44% | 370만 |
|---|
| 2026.08.13 | ₩75,797 | ₩77,179 | ₩75,677 | ₩76,749 | +1.26% | 522.2만 |
|---|
| 2026.08.12 | ₩74,134 | ₩75,610 | ₩73,947 | ₩75,180 | +1.41% | 547.2만 |
|---|
| 2026.08.11 | ₩75,288 | ₩76,428 | ₩74,845 | ₩75,435 | +0.20% | 635만 |
|---|
| 2026.08.10 | ₩76,495 | ₩76,495 | ₩75,422 | ₩75,744 | -0.98% | 590.4만 |
|---|
| 2026.08.07 | ₩76,039 | ₩76,320 | ₩75,355 | ₩76,079 | +0.05% | 737.5만 |
|---|
| 2026.08.06 | ₩77,085 | ₩77,380 | ₩75,274 | ₩76,870 | -0.28% | 577.9만 |
|---|
| 2026.08.05 | ₩77,943 | ₩78,171 | ₩75,636 | ₩76,012 | -2.48% | 600.3만 |
|---|
| 2026.08.04 | ₩76,977 | ₩77,956 | ₩76,414 | ₩77,500 | +0.68% | 672.6만 |
|---|
| 2026.08.03 | ₩77,930 | ₩78,855 | ₩77,581 | ₩78,077 | +0.19% | 678.9만 |
|---|
| 2026.07.31 | ₩76,910 | ₩78,050 | ₩76,320 | ₩77,433 | +0.68% | 591.7만 |
|---|
| 2026.07.30 | ₩79,002 | ₩79,888 | ₩76,884 | ₩77,594 | -1.78% | 670.9만 |
|---|
| 2026.07.29 | ₩79,981 | ₩81,135 | ₩79,740 | ₩80,290 | +0.39% | 694.3만 |
|---|
| 2026.07.28 | ₩79,123 | ₩81,430 | ₩78,721 | ₩79,378 | +0.32% | 675.8만 |
|---|
| 2026.07.27 | ₩76,173 | ₩78,546 | ₩76,173 | ₩77,755 | +2.08% | 574.3만 |
|---|
| 2026.07.24 | ₩74,590 | ₩76,401 | ₩74,590 | ₩76,267 | +2.25% | 580.5만 |
|---|
| 2026.07.23 | ₩74,563 | ₩75,207 | ₩73,531 | ₩74,778 | +0.29% | 1068.3만 |
|---|
| 2026.07.22 | ₩78,842 | ₩79,002 | ₩76,723 | ₩77,165 | -2.13% | 486만 |
|---|
| 2026.07.21 | ₩77,889 | ₩77,956 | ₩76,562 | ₩77,487 | -0.52% | 557만 |
|---|
| 2026.07.20 | ₩78,520 | ₩78,614 | ₩77,621 | ₩78,265 | -0.32% | 397.4만 |
|---|
| 2026.07.17 | ₩80,075 | ₩80,920 | ₩78,359 | ₩78,882 | -1.49% | 626.9만 |
|---|
| 2026.07.16 | ₩76,723 | ₩78,855 | ₩75,998 | ₩78,600 | +2.45% | 706.2만 |
|---|
| 2026.07.15 | ₩77,983 | ₩78,801 | ₩75,475 | ₩75,851 | -2.73% | 1106.6만 |
|---|
| 2026.07.14 | ₩78,667 | ₩79,566 | ₩78,372 | ₩78,774 | +0.14% | 713.3만 |
|---|
| 2026.07.13 | ₩81,899 | ₩82,047 | ₩79,311 | ₩79,539 | -2.88% | 861.2만 |
|---|
| 2026.07.10 | ₩81,041 | ₩82,181 | ₩80,799 | ₩81,188 | +0.18% | 1040만 |
|---|
| 2026.07.09 | ₩79,378 | ₩80,397 | ₩78,855 | ₩80,276 | +1.13% | 1105.1만 |
|---|
| 2026.07.08 | ₩78,131 | ₩80,558 | ₩78,050 | ₩79,552 | +1.82% | 974.4만 |
|---|
| 2026.07.07 | ₩78,976 | ₩80,545 | ₩78,278 | ₩78,506 | -0.59% | 887.6만 |
|---|
| 2026.07.06 | ₩77,956 | ₩78,426 | ₩76,656 | ₩78,117 | +0.21% | 979.7만 |
|---|
| 2026.07.02 | ₩76,106 | ₩78,117 | ₩75,864 | ₩78,077 | +2.59% | 600.2만 |
|---|
| 2026.07.01 | ₩73,088 | ₩75,435 | ₩72,619 | ₩75,422 | +3.19% | 862.3만 |
|---|
| 2026.06.30 | ₩74,537 | ₩75,060 | ₩73,719 | ₩74,470 | -0.09% | 722.8만 |
|---|
| 2026.06.29 | ₩76,910 | ₩77,876 | ₩74,926 | ₩74,979 | -2.51% | 780.2만 |
|---|
| 2026.06.26 | ₩78,774 | ₩79,137 | ₩77,192 | ₩77,420 | -1.72% | 811.9만 |
|---|
| 2026.06.25 | ₩78,654 | ₩79,727 | ₩77,286 | ₩77,474 | -1.50% | 630.3만 |
|---|
| 2026.06.24 | ₩77,460 | ₩79,043 | ₩76,964 | ₩78,426 | +1.25% | 816.7만 |
|---|
| 2026.06.23 | ₩75,797 | ₩77,179 | ₩75,408 | ₩76,508 | +0.94% | 1493.2만 |
|---|
| 2026.06.22 | ₩75,838 | ₩77,313 | ₩74,563 | ₩74,778 | -1.40% | 1320만 |
|---|
| 2026.06.18 | ₩79,686 | ₩79,914 | ₩75,529 | ₩75,918 | -4.73% | 2670.5만 |
|---|
| 2026.06.17 | ₩85,909 | ₩85,909 | ₩82,167 | ₩82,905 | -3.50% | 1307.5만 |
|---|
| 2026.06.16 | ₩85,922 | ₩86,472 | ₩84,407 | ₩86,003 | +0.09% | 704.7만 |
|---|
| 2026.06.15 | ₩85,587 | ₩87,143 | ₩85,533 | ₩85,909 | +0.38% | 760.4만 |
|---|
| 2026.06.12 | ₩85,909 | ₩86,848 | ₩85,855 | ₩86,781 | +1.01% | 504만 |
|---|
| 2026.06.11 | ₩86,124 | ₩87,223 | ₩85,279 | ₩85,989 | -0.16% | 722.7만 |
|---|
| 2026.06.10 | ₩85,641 | ₩86,982 | ₩84,434 | ₩86,445 | +0.94% | 930.3만 |
|---|
| 2026.06.09 | ₩84,098 | ₩86,231 | ₩83,280 | ₩84,474 | +0.45% | 891.9만 |
|---|
| 2026.06.08 | ₩84,152 | ₩85,292 | ₩83,790 | ₩84,434 | +0.33% | 692.1만 |
|---|
| 2026.06.05 | ₩84,085 | ₩86,097 | ₩84,085 | ₩85,252 | +1.39% | 881.5만 |
|---|
| 2026.06.04 | ₩83,348 | ₩84,273 | ₩82,892 | ₩83,468 | +0.14% | 774.8만 |
|---|
| 2026.06.03 | ₩82,288 | ₩82,999 | ₩81,819 | ₩82,114 | -0.21% | 697.7만 |
|---|
| 2026.06.02 | ₩83,079 | ₩83,482 | ₩82,275 | ₩82,556 | -0.63% | 784.8만 |
|---|
| 2026.06.01 | ₩83,951 | ₩84,487 | ₩82,328 | ₩82,503 | -1.73% | 825.6만 |
|---|
| 2026.05.29 | ₩85,185 | ₩85,466 | ₩82,784 | ₩83,348 | -2.16% | 1276.1만 |
|---|
| 2026.05.28 | ₩87,290 | ₩87,853 | ₩84,796 | ₩85,373 | -2.20% | 689.4만 |
|---|
| 2026.05.27 | ₩86,875 | ₩88,229 | ₩86,687 | ₩86,754 | -0.14% | 561.2만 |
|---|
| 2026.05.26 | ₩88,779 | ₩89,087 | ₩86,459 | ₩86,566 | -2.49% | 924.1만 |
|---|
| 2026.05.22 | ₩89,852 | ₩90,388 | ₩89,007 | ₩90,187 | +0.37% | 511.7만 |
|---|
| 2026.05.21 | ₩87,545 | ₩90,831 | ₩87,505 | ₩89,946 | +2.74% | 786.6만 |
|---|
| 2026.05.20 | ₩93,915 | ₩93,915 | ₩91,810 | ₩92,105 | -1.93% | 574.8만 |
|---|
| 2026.05.19 | ₩92,333 | ₩96,168 | ₩92,292 | ₩94,680 | +2.54% | 784만 |
|---|
| 2026.05.18 | ₩88,698 | ₩91,689 | ₩88,229 | ₩91,622 | +3.30% | 475.6만 |
|---|
| 2026.05.15 | ₩90,187 | ₩90,495 | ₩88,336 | ₩88,537 | -1.83% | 405.9만 |
|---|
| 2026.05.14 | ₩89,181 | ₩89,771 | ₩88,309 | ₩89,570 | +0.44% | 402.3만 |
|---|
| 2026.05.13 | ₩86,915 | ₩89,141 | ₩86,311 | ₩88,832 | +2.21% | 832.4만 |
|---|
| 2026.05.12 | ₩87,357 | ₩87,505 | ₩85,882 | ₩86,660 | -0.80% | 644.6만 |
|---|
| 2026.05.11 | ₩88,229 | ₩88,242 | ₩86,365 | ₩86,901 | -1.50% | 483.3만 |
|---|
| 2026.05.08 | ₩88,792 | ₩89,262 | ₩88,028 | ₩88,028 | -0.86% | 337.5만 |
|---|
| 2026.05.07 | ₩87,840 | ₩89,248 | ₩87,411 | ₩89,060 | +1.39% | 489.9만 |
|---|
| 2026.05.06 | ₩89,382 | ₩89,382 | ₩87,612 | ₩88,524 | -0.96% | 448.4만 |
|---|
| 2026.05.05 | ₩90,241 | ₩90,710 | ₩89,409 | ₩89,744 | -0.55% | 337.1만 |
|---|
| 2026.05.04 | ₩90,428 | ₩91,287 | ₩89,677 | ₩90,589 | +0.18% | 341.8만 |
|---|
| 2026.05.01 | ₩91,702 | ₩91,850 | ₩90,428 | ₩90,884 | -0.89% | 346만 |
|---|
| 2026.04.30 | ₩89,704 | ₩91,783 | ₩89,275 | ₩91,287 | +1.76% | 587만 |
|---|
| 2026.04.29 | ₩89,382 | ₩90,455 | ₩89,154 | ₩89,986 | +0.68% | 571.9만 |
|---|
| 2026.04.28 | ₩89,731 | ₩89,838 | ₩88,162 | ₩89,758 | +0.03% | 547.1만 |
|---|
| 2026.04.27 | ₩90,080 | ₩90,522 | ₩88,001 | ₩88,377 | -1.89% | 445.8만 |
|---|
| 2026.04.24 | ₩91,890 | ₩92,011 | ₩89,610 | ₩90,160 | -1.88% | 383만 |
|---|
| 2026.04.23 | ₩91,863 | ₩92,963 | ₩91,287 | ₩92,668 | +0.88% | 438.4만 |
|---|
| 2026.04.22 | ₩92,118 | ₩92,869 | ₩90,871 | ₩91,287 | -0.90% | 354.7만 |
|---|
| 2026.04.21 | ₩91,260 | ₩92,561 | ₩90,536 | ₩92,279 | +1.12% | 581만 |
|---|
| 2026.04.20 | ₩91,930 | ₩92,333 | ₩90,616 | ₩91,045 | -0.96% | 389.2만 |
|---|
| 2026.04.17 | ₩89,597 | ₩91,474 | ₩88,041 | ₩91,448 | +2.07% | 647만 |
|---|
| 2026.04.16 | ₩88,725 | ₩91,005 | ₩88,725 | ₩90,884 | +2.43% | 393.7만 |
|---|
| 2026.04.15 | ₩89,449 | ₩90,348 | ₩88,631 | ₩89,355 | -0.10% | 378.3만 |
|---|
| 2026.04.14 | ₩89,543 | ₩90,603 | ₩88,242 | ₩90,106 | +0.63% | 533.5만 |
|---|
| 2026.04.13 | ₩91,904 | ₩92,225 | ₩90,670 | ₩91,233 | -0.73% | 369만 |
|---|
| 2026.04.10 | ₩93,164 | ₩93,996 | ₩90,938 | ₩91,179 | -2.13% | 519.6만 |
|---|
| 2026.04.09 | ₩94,116 | ₩96,208 | ₩93,821 | ₩94,344 | +0.24% | 389만 |
|---|
| 2026.04.08 | ₩93,888 | ₩95,189 | ₩90,281 | ₩95,162 | +1.36% | 720.5만 |
|---|
| 2026.04.07 | ₩97,684 | ₩98,944 | ₩97,375 | ₩97,469 | -0.22% | 447.2만 |
|---|
| 2026.04.06 | ₩97,563 | ₩99,092 | ₩97,201 | ₩97,938 | +0.38% | 350.8만 |
|---|
| 2026.04.02 | ₩96,128 | ₩97,482 | ₩95,685 | ₩97,026 | +0.93% | 404.8만 |
|---|
| 2026.04.01 | ₩96,410 | ₩96,651 | ₩93,553 | ₩94,599 | -1.88% | 676.1만 |
|---|
| 2026.03.31 | ₩98,367 | ₩98,998 | ₩96,155 | ₩97,040 | -1.35% | 669.4만 |
|---|
| 2026.03.30 | ₩98,032 | ₩99,843 | ₩97,871 | ₩98,864 | +0.85% | 439.1만 |
|---|
| 2026.03.27 | ₩97,000 | ₩99,159 | ₩96,329 | ₩98,193 | +1.23% | 592.3만 |
|---|
| 2026.03.26 | ₩94,894 | ₩96,369 | ₩94,653 | ₩96,275 | +1.46% | 498.5만 |
|---|
| 2026.03.25 | ₩96,758 | ₩96,758 | ₩93,821 | ₩94,358 | -2.48% | 639.3만 |
|---|
| 2026.03.24 | ₩97,308 | ₩98,649 | ₩96,141 | ₩96,396 | -0.94% | 409.9만 |
|---|
| 2026.03.23 | ₩97,938 | ₩97,938 | ₩96,034 | ₩97,496 | -0.45% | 987.1만 |
|---|
| 2026.03.20 | ₩99,118 | ₩99,642 | ₩97,871 | ₩98,166 | -0.96% | 1779.9만 |
|---|
| 2026.03.19 | ₩98,622 | ₩100,688 | ₩98,622 | ₩98,917 | +0.30% | 661.2만 |
|---|
| 2026.03.18 | ₩99,279 | ₩99,762 | ₩97,563 | ₩98,274 | -1.01% | 634.9만 |
|---|
| 2026.03.17 | ₩99,601 | ₩101,117 | ₩98,609 | ₩99,400 | -0.20% | 470.5만 |
|---|
| 2026.03.16 | ₩101,170 | ₩101,251 | ₩99,735 | ₩99,896 | -1.26% | 724.2만 |
|---|
| 2026.03.13 | ₩100,258 | ₩101,747 | ₩99,239 | ₩101,385 | +1.12% | 607만 |
|---|
| 2026.03.12 | ₩96,959 | ₩102,699 | ₩96,785 | ₩100,527 | +3.68% | 962.2만 |
|---|
| 2026.03.11 | ₩96,852 | ₩97,174 | ₩95,699 | ₩96,812 | -0.04% | 569.3만 |
|---|
| 2026.03.10 | ₩97,925 | ₩98,689 | ₩96,262 | ₩96,879 | -1.07% | 799.3만 |
|---|
| 2026.03.09 | ₩98,689 | ₩100,312 | ₩98,354 | ₩98,394 | -0.30% | 841.1만 |
|---|
| 2026.03.06 | ₩96,088 | ₩100,379 | ₩95,967 | ₩99,387 | +3.43% | 1063.7만 |
|---|
| 2026.03.05 | ₩90,187 | ₩96,356 | ₩90,174 | ₩95,980 | +6.42% | 1515.1만 |
|---|
| 2026.03.04 | ₩92,239 | ₩92,239 | ₩90,093 | ₩91,179 | -1.15% | 801.5만 |
|---|
| 2026.03.03 | ₩92,883 | ₩93,566 | ₩91,367 | ₩92,051 | -0.90% | 530.7만 |
|---|
| 2026.03.02 | ₩91,354 | ₩92,896 | ₩90,804 | ₩92,601 | +1.37% | 549.2만 |
|---|
| 2026.02.27 | ₩90,334 | ₩92,078 | ₩90,080 | ₩91,515 | +1.31% | 677.4만 |
|---|
| 2026.02.26 | ₩91,059 | ₩91,059 | ₩89,101 | ₩90,093 | -1.06% | 516.5만 |
|---|
| 2026.02.25 | ₩90,831 | ₩92,132 | ₩90,039 | ₩90,643 | -0.21% | 662.6만 |
|---|
| 2026.02.24 | ₩91,608 | ₩93,620 | ₩91,595 | ₩93,553 | +2.12% | 571.1만 |
|---|
| 2026.02.23 | ₩88,779 | ₩91,716 | ₩88,564 | ₩91,541 | +3.11% | 524.4만 |
|---|
| 2026.02.20 | ₩90,750 | ₩90,965 | ₩88,698 | ₩88,993 | -1.94% | 515.3만 |
|---|
| 2026.02.19 | ₩92,225 | ₩92,789 | ₩90,214 | ₩90,697 | -1.66% | 513.4만 |
|---|
| 2026.02.18 | ₩93,258 | ₩93,446 | ₩91,528 | ₩92,346 | -0.98% | 553만 |
|---|
| 2026.02.17 | ₩95,887 | ₩96,825 | ₩93,312 | ₩93,419 | -2.57% | 527.1만 |
|---|
| 2026.02.13 | ₩93,593 | ₩95,551 | ₩93,204 | ₩95,551 | +2.09% | 644.1만 |
|---|
| 2026.02.12 | ₩92,105 | ₩96,879 | ₩91,877 | ₩94,063 | +2.13% | 808.1만 |
|---|
| 2026.02.11 | ₩91,206 | ₩92,453 | ₩90,737 | ₩92,078 | +0.96% | 586.3만 |
|---|
| 2026.02.10 | ₩93,607 | ₩93,768 | ₩90,442 | ₩91,220 | -2.55% | 800.2만 |
|---|
| 2026.02.09 | ₩95,551 | ₩98,140 | ₩93,432 | ₩94,009 | -1.61% | 1607만 |
|---|
| 2026.02.06 | ₩89,329 | ₩90,723 | ₩88,886 | ₩90,522 | +1.34% | 419.8만 |
|---|
| 2026.02.05 | ₩90,267 | ₩90,737 | ₩88,202 | ₩89,409 | -0.95% | 673.9만 |
|---|
| 2026.02.04 | ₩86,459 | ₩90,469 | ₩86,459 | ₩89,583 | +3.61% | 1070.2만 |
|---|
| 2026.02.03 | ₩83,844 | ₩86,673 | ₩83,817 | ₩86,056 | +2.64% | 609.6만 |
|---|
| 2026.02.02 | ₩84,514 | ₩85,346 | ₩82,757 | ₩84,568 | +0.06% | 588.2만 |
|---|
| 2026.01.30 | ₩83,173 | ₩84,407 | ₩82,918 | ₩84,286 | +1.34% | 660만 |
|---|
| 2026.01.29 | ₩83,160 | ₩84,461 | ₩82,704 | ₩82,811 | -0.42% | 491.2만 |
|---|
| 2026.01.28 | ₩82,985 | ₩83,643 | ₩82,315 | ₩82,905 | -0.10% | 565.8만 |
|---|
| 2026.01.27 | ₩85,212 | ₩85,587 | ₩81,832 | ₩83,294 | -2.25% | 751.9만 |
|---|
| 2026.01.26 | ₩86,888 | ₩87,411 | ₩85,010 | ₩85,413 | -1.70% | 638.2만 |
|---|
| 2026.01.23 | ₩84,192 | ₩86,231 | ₩83,844 | ₩86,164 | +2.34% | 574.2만 |
|---|
| 2026.01.22 | ₩85,882 | ₩86,124 | ₩82,959 | ₩84,018 | -2.17% | 673.3만 |
|---|
| 2026.01.21 | ₩84,997 | ₩86,150 | ₩84,836 | ₩85,721 | +0.85% | 631.6만 |
|---|
| 2026.01.20 | ₩84,635 | ₩85,091 | ₩83,978 | ₩84,689 | +0.06% | 743.1만 |
|---|
| 2026.01.16 | ₩83,334 | ₩85,332 | ₩83,213 | ₩84,742 | +1.69% | 792.3만 |
|---|
| 2026.01.15 | ₩83,321 | ₩84,152 | ₩81,765 | ₩83,803 | +0.58% | 741.5만 |
|---|
| 2026.01.14 | ₩82,047 | ₩84,219 | ₩82,047 | ₩83,763 | +2.09% | 622만 |
|---|
| 2026.01.13 | ₩81,537 | ₩82,516 | ₩80,571 | ₩82,436 | +1.10% | 540.5만 |
|---|
| 2026.01.12 | ₩80,156 | ₩82,449 | ₩80,062 | ₩81,953 | +2.24% | 710.3만 |
|---|
| 2026.01.09 | ₩80,169 | ₩80,571 | ₩78,788 | ₩79,807 | -0.45% | 733.7만 |
|---|
| 2026.01.08 | ₩79,566 | ₩81,336 | ₩78,587 | ₩80,183 | +0.78% | 761.4만 |
|---|
| 2026.01.07 | ₩82,462 | ₩82,623 | ₩79,002 | ₩79,499 | -3.59% | 1016.1만 |
|---|
| 2026.01.06 | ₩82,865 | ₩83,991 | ₩82,489 | ₩82,798 | -0.08% | 749.5만 |
|---|
| 2026.01.05 | ₩83,696 | ₩83,951 | ₩81,403 | ₩82,865 | -0.99% | 817.3만 |
|---|
| 2026.01.02 | ₩83,629 | ₩84,487 | ₩83,294 | ₩84,434 | +0.96% | 511.6만 |
|---|
| 2025.12.31 | ₩83,951 | ₩84,206 | ₩83,763 | ₩83,790 | -0.19% | 375.3만 |
|---|
| 2025.12.30 | ₩83,964 | ₩84,407 | ₩83,884 | ₩84,058 | +0.11% | 319.1만 |
|---|
| 2025.12.29 | ₩84,648 | ₩85,104 | ₩83,938 | ₩84,098 | -0.65% | 546.3만 |
|---|
| 2025.12.26 | ₩84,259 | ₩85,332 | ₩84,259 | ₩84,823 | +0.67% | 359.6만 |
|---|
| 2025.12.24 | ₩83,871 | ₩84,689 | ₩83,750 | ₩84,394 | +0.62% | 207.1만 |
|---|
| 2025.12.23 | ₩84,031 | ₩84,152 | ₩83,254 | ₩83,549 | -0.57% | 403.8만 |
|---|
| 2025.12.22 | ₩83,146 | ₩83,736 | ₩82,757 | ₩83,535 | +0.47% | 430.5만 |
|---|
| 2025.12.19 | ₩84,072 | ₩84,326 | ₩83,508 | ₩83,696 | -0.45% | 1026.8만 |
|---|
| 2025.12.18 | ₩84,997 | ₩85,185 | ₩84,085 | ₩84,206 | -0.93% | 835.6만 |
|---|
| 2025.12.17 | ₩83,482 | ₩85,694 | ₩83,280 | ₩85,574 | +2.51% | 554만 |
|---|
| 2025.12.16 | ₩84,340 | ₩84,648 | ₩83,106 | ₩83,280 | -1.26% | 590.7만 |
|---|
| 2025.12.15 | ₩84,608 | ₩84,917 | ₩83,857 | ₩84,031 | -0.68% | 623.4만 |
|---|
| 2025.12.12 | ₩83,616 | ₩84,769 | ₩83,227 | ₩84,742 | +1.35% | 538.6만 |
|---|
| 2025.12.11 | ₩82,798 | ₩83,938 | ₩82,597 | ₩83,428 | +0.76% | 735.3만 |
|---|
| 2025.12.10 | ₩83,710 | ₩83,710 | ₩82,073 | ₩82,127 | -1.89% | 813만 |
|---|
| 2025.12.09 | ₩84,715 | ₩85,225 | ₩83,575 | ₩84,353 | -0.43% | 567만 |
|---|
| 2025.12.08 | ₩83,803 | ₩86,016 | ₩83,348 | ₩84,997 | +1.42% | 758.6만 |
|---|
| 2025.12.05 | ₩84,487 | ₩85,748 | ₩84,045 | ₩84,098 | -0.46% | 888.3만 |
|---|
| 2025.12.04 | ₩85,225 | ₩86,164 | ₩81,752 | ₩84,675 | -0.65% | 2279.1만 |
|---|
| 2025.12.03 | ₩89,905 | ₩90,857 | ₩88,685 | ₩88,779 | -1.25% | 726.6만 |
|---|
| 2025.12.02 | ₩90,630 | ₩90,992 | ₩89,047 | ₩89,892 | -0.81% | 670.4만 |
|---|
| 2025.12.01 | ₩90,227 | ₩91,179 | ₩90,013 | ₩90,589 | +0.40% | 711만 |
|---|
| 2025.11.28 | ₩89,744 | ₩90,589 | ₩89,449 | ₩90,227 | +0.54% | 227.1만 |
|---|
| 2025.11.26 | ₩88,806 | ₩90,482 | ₩88,712 | ₩89,892 | +1.22% | 538만 |
|---|
| 2025.11.25 | ₩86,901 | ₩88,819 | ₩86,861 | ₩88,712 | +2.08% | 538.4만 |
|---|
| 2025.11.24 | ₩88,591 | ₩88,591 | ₩86,177 | ₩86,217 | -2.68% | 903.5만 |
|---|
| 2025.11.21 | ₩88,296 | ₩89,449 | ₩87,988 | ₩88,591 | +0.33% | 669.2만 |
|---|
| 2025.11.20 | ₩89,972 | ₩90,402 | ₩86,982 | ₩88,377 | -1.77% | 750.3만 |
|---|
| 2025.11.19 | ₩90,348 | ₩91,676 | ₩90,120 | ₩90,402 | +0.06% | 647.8만 |
|---|
| 2025.11.18 | ₩89,208 | ₩90,898 | ₩88,645 | ₩90,361 | +1.29% | 792.6만 |
|---|
| 2025.11.17 | ₩89,476 | ₩89,583 | ₩88,189 | ₩88,645 | -0.93% | 495.7만 |
|---|
| 2025.11.14 | ₩88,430 | ₩89,744 | ₩87,840 | ₩89,463 | +1.17% | 532.8만 |
|---|
| 2025.11.13 | ₩87,947 | ₩88,685 | ₩87,693 | ₩88,470 | +0.59% | 522.7만 |
|---|
| 2025.11.12 | ₩87,035 | ₩88,283 | ₩87,009 | ₩87,706 | +0.77% | 514.8만 |
|---|
| 2025.11.11 | ₩86,579 | ₩87,599 | ₩85,949 | ₩87,196 | +0.71% | 485.3만 |
|---|
| 2025.11.10 | ₩86,566 | ₩86,955 | ₩85,614 | ₩86,419 | -0.17% | 460.2만 |
|---|
| 2025.11.07 | ₩85,493 | ₩87,277 | ₩85,118 | ₩87,049 | +1.82% | 690.1만 |
|---|
| 2025.11.06 | ₩84,997 | ₩86,016 | ₩83,938 | ₩85,064 | +0.08% | 539만 |
|---|
| 2025.11.05 | ₩85,520 | ₩85,949 | ₩84,447 | ₩84,689 | -0.97% | 673.5만 |
|---|
| 2025.11.04 | ₩85,828 | ₩86,633 | ₩84,917 | ₩85,507 | -0.38% | 644.7만 |
|---|
| 2025.11.03 | ₩85,024 | ₩85,721 | ₩84,233 | ₩85,077 | +0.06% | 811.3만 |
|---|
| 2025.10.31 | ₩87,035 | ₩87,049 | ₩84,407 | ₩85,332 | -1.96% | 1194.8만 |
|---|
| 2025.10.30 | ₩88,417 | ₩88,765 | ₩87,438 | ₩87,746 | -0.76% | 649.6만 |
|---|
| 2025.10.29 | ₩90,388 | ₩90,428 | ₩88,229 | ₩88,564 | -2.02% | 634만 |
|---|
| 2025.10.28 | ₩90,844 | ₩91,501 | ₩90,361 | ₩90,777 | -0.07% | 436.9만 |
|---|
| 2025.10.27 | ₩89,610 | ₩91,340 | ₩88,913 | ₩91,233 | +1.81% | 461.1만 |
|---|
| 2025.10.24 | ₩92,359 | ₩92,400 | ₩89,731 | ₩89,999 | -2.56% | 607.3만 |
|---|
| 2025.10.23 | ₩92,105 | ₩92,306 | ₩91,448 | ₩92,078 | -0.03% | 505.9만 |
|---|
| 2025.10.22 | ₩90,911 | ₩92,346 | ₩89,919 | ₩91,997 | +1.19% | 662.6만 |
|---|
| 2025.10.21 | ₩92,199 | ₩92,199 | ₩90,469 | ₩90,656 | -1.67% | 595.5만 |
|---|
| 2025.10.20 | ₩92,534 | ₩93,070 | ₩91,515 | ₩92,735 | +0.22% | 421.9만 |
|---|
| 2025.10.17 | ₩93,030 | ₩93,499 | ₩92,319 | ₩92,520 | -0.55% | 549.5만 |
|---|
| 2025.10.16 | ₩92,480 | ₩93,620 | ₩92,011 | ₩92,373 | -0.12% | 465.2만 |
|---|
| 2025.10.15 | ₩92,306 | ₩93,030 | ₩92,158 | ₩92,668 | +0.39% | 619.9만 |
|---|
| 2025.10.14 | ₩91,112 | ₩93,218 | ₩90,120 | ₩92,708 | +1.75% | 598.8만 |
|---|
| 2025.10.13 | ₩89,704 | ₩90,174 | ₩88,175 | ₩90,026 | +0.36% | 667.3만 |
|---|
| 2025.10.10 | ₩90,804 | ₩92,011 | ₩89,342 | ₩90,898 | +0.10% | 600만 |
|---|
| 2025.10.09 | ₩91,810 | ₩92,239 | ₩90,026 | ₩90,603 | -1.31% | 581만 |
|---|
| 2025.10.08 | ₩90,120 | ₩91,528 | ₩89,852 | ₩91,354 | +1.37% | 728.7만 |
|---|
| 2025.10.07 | ₩87,076 | ₩89,718 | ₩87,076 | ₩89,691 | +3.00% | 676.6만 |
|---|
| 2025.10.06 | ₩88,497 | ₩88,940 | ₩86,526 | ₩86,901 | -1.80% | 849만 |
|---|
| 2025.10.03 | ₩88,873 | ₩89,355 | ₩88,524 | ₩88,913 | +0.05% | 420.2만 |
|---|
| 2025.10.02 | ₩88,779 | ₩89,798 | ₩88,336 | ₩88,993 | +0.24% | 443만 |
|---|
| 2025.10.01 | ₩89,959 | ₩90,066 | ₩87,988 | ₩89,195 | -0.85% | 783.8만 |
|---|
| 2025.09.30 | ₩88,886 | ₩90,469 | ₩88,779 | ₩90,402 | +1.70% | 756.8만 |
|---|
| 2025.09.29 | ₩87,746 | ₩89,128 | ₩87,210 | ₩89,087 | +1.53% | 599.8만 |
|---|
| 2025.09.26 | ₩87,719 | ₩88,055 | ₩86,982 | ₩87,786 | +0.08% | 455.1만 |
|---|
| 2025.09.25 | ₩88,524 | ₩89,181 | ₩87,760 | ₩87,827 | -0.79% | 603.8만 |
|---|
| 2025.09.24 | ₩87,478 | ₩88,350 | ₩87,210 | ₩87,907 | +0.49% | 526만 |
|---|
| 2025.09.23 | ₩86,445 | ₩87,800 | ₩86,325 | ₩87,639 | +1.38% | 1122.8만 |
|---|
| 2025.09.22 | ₩87,947 | ₩87,974 | ₩86,512 | ₩86,526 | -1.62% | 894만 |
|---|
| 2025.09.19 | ₩88,189 | ₩88,484 | ₩87,022 | ₩87,947 | -0.27% | 1641.1만 |
|---|
| 2025.09.18 | ₩89,329 | ₩89,530 | ₩88,202 | ₩88,497 | -0.93% | 1066.4만 |
|---|
| 2025.09.17 | ₩90,938 | ₩91,220 | ₩89,329 | ₩89,798 | -1.25% | 912.6만 |
|---|
| 2025.09.16 | ₩90,522 | ₩91,260 | ₩89,288 | ₩89,516 | -1.11% | 1052.1만 |
|---|
| 2025.09.15 | ₩91,582 | ₩92,655 | ₩90,039 | ₩90,402 | -1.29% | 755.7만 |
|---|
| 2025.09.12 | ₩90,361 | ₩92,507 | ₩90,053 | ₩91,582 | +1.35% | 831.2만 |
|---|
| 2025.09.11 | ₩92,534 | ₩93,727 | ₩88,712 | ₩90,160 | -2.57% | 1406만 |
|---|
| 2025.09.10 | ₩90,361 | ₩90,790 | ₩88,967 | ₩89,892 | -0.52% | 932만 |
|---|
| 2025.09.09 | ₩91,005 | ₩91,059 | ₩89,476 | ₩90,697 | -0.34% | 741.8만 |
|---|
| 2025.09.08 | ₩90,844 | ₩91,434 | ₩90,241 | ₩91,193 | +0.38% | 1018.4만 |
|---|
| 2025.09.05 | ₩91,085 | ₩91,461 | ₩90,267 | ₩90,857 | -0.25% | 557.6만 |
|---|
| 2025.09.04 | ₩91,810 | ₩92,158 | ₩90,831 | ₩90,978 | -0.91% | 623.1만 |
|---|
| 2025.09.03 | ₩91,662 | ₩91,971 | ₩90,080 | ₩91,461 | -0.22% | 719.7만 |
|---|
| 2025.09.02 | ₩91,381 | ₩92,507 | ₩91,233 | ₩92,051 | +0.73% | 633.4만 |
|---|
| 2025.08.29 | ₩90,777 | ₩91,045 | ₩89,986 | ₩90,978 | +0.22% | 542.3만 |
|---|
| 2025.08.28 | ₩90,951 | ₩91,166 | ₩89,530 | ₩90,469 | -0.53% | 658.5만 |
|---|