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 | ₩81,781 | ₩82,612 | ₩81,473 | ₩82,599 | +1.00% | 529.2만 |
| 2026.10.08 | ₩80,013 | ₩82,626 | ₩79,972 | ₩82,291 | +2.85% | 830.2만 |
| 2026.10.07 | ₩79,423 | ₩80,482 | ₩79,302 | ₩79,396 | -0.03% | 893.9만 |
| 2026.10.06 | ₩78,458 | ₩78,673 | ₩77,386 | ₩78,271 | -0.24% | 654.8만 |
| 2026.10.05 | ₩78,847 | ₩79,008 | ₩78,150 | ₩78,766 | -0.10% | 648만 |
| 2026.10.02 | ₩79,584 | ₩80,173 | ₩78,874 | ₩79,101 | -0.61% | 470.6만 |
| 2026.10.01 | ₩78,579 | ₩80,790 | ₩78,123 | ₩79,704 | +1.43% | 794.7만 |
| 2026.09.30 | ₩81,688 | ₩81,714 | ₩78,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,552 |
| -3.84% |
| 753.1만 |
| 2026.09.29 | ₩80,254 | ₩81,594 | ₩80,120 | ₩81,460 | +1.50% | 1045.8만 |
|---|
| 2026.09.28 | ₩79,088 | ₩80,763 | ₩78,391 | ₩79,986 | +1.14% | 1235.8만 |
|---|
| 2026.09.25 | ₩78,565 | ₩79,034 | ₩77,319 | ₩78,713 | +0.19% | 1023.6만 |
|---|
| 2026.09.24 | ₩78,271 | ₩79,932 | ₩78,271 | ₩78,954 | +0.87% | 808.9만 |
|---|
| 2026.09.23 | ₩78,472 | ₩79,584 | ₩77,132 | ₩77,239 | -1.57% | 681.2만 |
|---|
| 2026.09.21 | ₩80,482 | ₩81,219 | ₩79,678 | ₩79,986 | -0.62% | 732.6만 |
|---|
| 2026.09.18 | ₩81,098 | ₩81,741 | ₩80,388 | ₩80,401 | -0.86% | 1211.4만 |
|---|
| 2026.09.17 | ₩81,768 | ₩82,116 | ₩81,205 | ₩81,406 | -0.44% | 760.5만 |
|---|
| 2026.09.16 | — | — | — | ₩81,929 | — | — |
|---|
| 2026.09.15 | ₩81,433 | ₩83,812 | ₩80,877 | ₩83,416 | +2.44% | 1033만 |
|---|
| 2026.09.14 | ₩79,477 | ₩81,875 | ₩79,276 | ₩81,621 | +2.70% | 901.9만 |
|---|
| 2026.08.27 | ₩77,426 | ₩77,909 | ₩76,194 | ₩76,287 | -1.47% | 508.5만 |
|---|
| 2026.08.26 | ₩78,324 | ₩78,874 | ₩78,029 | ₩78,405 | +0.10% | 553.3만 |
|---|
| 2026.08.25 | ₩78,016 | ₩78,619 | ₩77,627 | ₩78,324 | +0.40% | 495.2만 |
|---|
| 2026.08.24 | ₩78,043 | ₩79,329 | ₩77,936 | ₩79,168 | +1.44% | 467.5만 |
|---|
| 2026.08.21 | ₩75,698 | ₩77,668 | ₩75,684 | ₩77,587 | +2.50% | 588.2만 |
|---|
| 2026.08.20 | ₩74,237 | ₩75,939 | ₩73,768 | ₩75,470 | +1.66% | 970.1만 |
|---|
| 2026.08.19 | ₩75,309 | ₩77,306 | ₩75,108 | ₩75,403 | +0.12% | 629.6만 |
|---|
| 2026.08.18 | ₩76,890 | ₩76,890 | ₩75,457 | ₩75,497 | -1.81% | 610.3만 |
|---|
| 2026.08.17 | ₩75,309 | ₩75,470 | ₩74,586 | ₩75,135 | -0.23% | 571.4만 |
|---|
| 2026.08.14 | ₩76,301 | ₩76,783 | ₩75,885 | ₩75,966 | -0.44% | 370만 |
|---|
| 2026.08.13 | ₩75,738 | ₩77,118 | ₩75,617 | ₩76,689 | +1.26% | 522.2만 |
|---|
| 2026.08.12 | ₩74,076 | ₩75,550 | ₩73,889 | ₩75,122 | +1.41% | 547.2만 |
|---|
| 2026.08.11 | ₩75,229 | ₩76,368 | ₩74,787 | ₩75,376 | +0.20% | 635만 |
|---|
| 2026.08.10 | ₩76,435 | ₩76,435 | ₩75,363 | ₩75,684 | -0.98% | 590.4만 |
|---|
| 2026.08.07 | ₩75,979 | ₩76,261 | ₩75,296 | ₩76,019 | +0.05% | 737.5만 |
|---|
| 2026.08.06 | ₩77,024 | ₩77,319 | ₩75,215 | ₩76,810 | -0.28% | 577.9만 |
|---|
| 2026.08.05 | ₩77,882 | ₩78,110 | ₩75,577 | ₩75,952 | -2.48% | 600.3만 |
|---|
| 2026.08.04 | ₩76,917 | ₩77,895 | ₩76,354 | ₩77,440 | +0.68% | 672.6만 |
|---|
| 2026.08.03 | ₩77,869 | ₩78,793 | ₩77,520 | ₩78,016 | +0.19% | 678.9만 |
|---|
| 2026.07.31 | ₩76,850 | ₩77,989 | ₩76,261 | ₩77,373 | +0.68% | 591.7만 |
|---|
| 2026.07.30 | ₩78,941 | ₩79,825 | ₩76,823 | ₩77,534 | -1.78% | 670.9만 |
|---|
| 2026.07.29 | ₩79,919 | ₩81,071 | ₩79,678 | ₩80,227 | +0.39% | 694.3만 |
|---|
| 2026.07.28 | ₩79,061 | ₩81,366 | ₩78,659 | ₩79,316 | +0.32% | 675.8만 |
|---|
| 2026.07.27 | ₩76,113 | ₩78,485 | ₩76,113 | ₩77,694 | +2.08% | 574.3만 |
|---|
| 2026.07.24 | ₩74,532 | ₩76,341 | ₩74,532 | ₩76,207 | +2.25% | 580.5만 |
|---|
| 2026.07.23 | ₩74,505 | ₩75,148 | ₩73,473 | ₩74,720 | +0.29% | 1068.3만 |
|---|
| 2026.07.22 | ₩78,780 | ₩78,941 | ₩76,663 | ₩77,105 | -2.13% | 486만 |
|---|
| 2026.07.21 | ₩77,828 | ₩77,895 | ₩76,502 | ₩77,426 | -0.52% | 557만 |
|---|
| 2026.07.20 | ₩78,458 | ₩78,552 | ₩77,560 | ₩78,204 | -0.32% | 397.4만 |
|---|
| 2026.07.17 | ₩80,013 | ₩80,857 | ₩78,297 | ₩78,820 | -1.49% | 626.9만 |
|---|
| 2026.07.16 | ₩76,663 | ₩78,793 | ₩75,939 | ₩78,539 | +2.45% | 706.2만 |
|---|
| 2026.07.15 | ₩77,922 | ₩78,740 | ₩75,416 | ₩75,792 | -2.73% | 1106.6만 |
|---|
| 2026.07.14 | ₩78,606 | ₩79,503 | ₩78,311 | ₩78,713 | +0.14% | 713.3만 |
|---|
| 2026.07.13 | ₩81,835 | ₩81,982 | ₩79,249 | ₩79,477 | -2.88% | 861.2만 |
|---|
| 2026.07.10 | ₩80,977 | ₩82,116 | ₩80,736 | ₩81,125 | +0.18% | 1040만 |
|---|
| 2026.07.09 | ₩79,316 | ₩80,334 | ₩78,793 | ₩80,214 | +1.13% | 1105.1만 |
|---|
| 2026.07.08 | ₩78,070 | ₩80,495 | ₩77,989 | ₩79,490 | +1.82% | 974.4만 |
|---|
| 2026.07.07 | ₩78,914 | ₩80,482 | ₩78,217 | ₩78,445 | -0.59% | 887.6만 |
|---|
| 2026.07.06 | ₩77,895 | ₩78,364 | ₩76,596 | ₩78,056 | +0.21% | 979.7만 |
|---|
| 2026.07.02 | ₩76,046 | ₩78,056 | ₩75,805 | ₩78,016 | +2.59% | 600.2만 |
|---|
| 2026.07.01 | ₩73,031 | ₩75,376 | ₩72,562 | ₩75,363 | +3.19% | 862.3만 |
|---|
| 2026.06.30 | ₩74,478 | ₩75,001 | ₩73,661 | ₩74,411 | -0.09% | 722.8만 |
|---|
| 2026.06.29 | ₩76,850 | ₩77,815 | ₩74,867 | ₩74,921 | -2.51% | 780.2만 |
|---|
| 2026.06.26 | ₩78,713 | ₩79,075 | ₩77,132 | ₩77,359 | -1.72% | 811.9만 |
|---|
| 2026.06.25 | ₩78,592 | ₩79,664 | ₩77,225 | ₩77,413 | -1.50% | 630.3만 |
|---|
| 2026.06.24 | ₩77,400 | ₩78,981 | ₩76,904 | ₩78,364 | +1.25% | 816.7만 |
|---|
| 2026.06.23 | ₩75,738 | ₩77,118 | ₩75,349 | ₩76,448 | +0.94% | 1493.2만 |
|---|
| 2026.06.22 | ₩75,778 | ₩77,252 | ₩74,505 | ₩74,720 | -1.40% | 1320만 |
|---|
| 2026.06.18 | ₩79,624 | ₩79,852 | ₩75,470 | ₩75,859 | -4.73% | 2670.5만 |
|---|
| 2026.06.17 | ₩85,842 | ₩85,842 | ₩82,103 | ₩82,840 | -3.50% | 1307.5만 |
|---|
| 2026.06.16 | ₩85,855 | ₩86,404 | ₩84,341 | ₩85,935 | +0.09% | 704.7만 |
|---|
| 2026.06.15 | ₩85,520 | ₩87,075 | ₩85,466 | ₩85,842 | +0.38% | 760.4만 |
|---|
| 2026.06.12 | ₩85,842 | ₩86,780 | ₩85,788 | ₩86,713 | +1.01% | 504만 |
|---|
| 2026.06.11 | ₩86,056 | ₩87,155 | ₩85,212 | ₩85,922 | -0.16% | 722.7만 |
|---|
| 2026.06.10 | ₩85,574 | ₩86,914 | ₩84,368 | ₩86,378 | +0.94% | 930.3만 |
|---|
| 2026.06.09 | ₩84,033 | ₩86,163 | ₩83,215 | ₩84,408 | +0.45% | 891.9만 |
|---|
| 2026.06.08 | ₩84,086 | ₩85,225 | ₩83,724 | ₩84,368 | +0.33% | 692.1만 |
|---|
| 2026.06.05 | ₩84,019 | ₩86,029 | ₩84,019 | ₩85,185 | +1.39% | 881.5만 |
|---|
| 2026.06.04 | ₩83,282 | ₩84,207 | ₩82,827 | ₩83,403 | +0.14% | 774.8만 |
|---|
| 2026.06.03 | ₩82,224 | ₩82,934 | ₩81,755 | ₩82,049 | -0.21% | 697.7만 |
|---|
| 2026.06.02 | ₩83,014 | ₩83,416 | ₩82,210 | ₩82,492 | -0.63% | 784.8만 |
|---|
| 2026.06.01 | ₩83,885 | ₩84,421 | ₩82,264 | ₩82,438 | -1.73% | 825.6만 |
|---|
| 2026.05.29 | ₩85,118 | ₩85,399 | ₩82,719 | ₩83,282 | -2.16% | 1276.1만 |
|---|
| 2026.05.28 | ₩87,222 | ₩87,785 | ₩84,729 | ₩85,306 | -2.20% | 689.4만 |
|---|
| 2026.05.27 | ₩86,806 | ₩88,160 | ₩86,619 | ₩86,686 | -0.14% | 561.2만 |
|---|
| 2026.05.26 | ₩88,709 | ₩89,018 | ₩86,391 | ₩86,498 | -2.49% | 924.1만 |
|---|
| 2026.05.22 | ₩89,781 | ₩90,317 | ₩88,937 | ₩90,116 | +0.37% | 511.7만 |
|---|
| 2026.05.21 | ₩87,477 | ₩90,760 | ₩87,436 | ₩89,875 | +2.74% | 786.6만 |
|---|
| 2026.05.20 | ₩93,842 | ₩93,842 | ₩91,738 | ₩92,033 | -1.93% | 574.8만 |
|---|
| 2026.05.19 | ₩92,260 | ₩96,093 | ₩92,220 | ₩94,605 | +2.54% | 784만 |
|---|
| 2026.05.18 | ₩88,629 | ₩91,617 | ₩88,160 | ₩91,550 | +3.30% | 475.6만 |
|---|
| 2026.05.15 | ₩90,116 | ₩90,425 | ₩88,267 | ₩88,468 | -1.83% | 405.9만 |
|---|
| 2026.05.14 | ₩89,111 | ₩89,701 | ₩88,240 | ₩89,500 | +0.44% | 402.3만 |
|---|
| 2026.05.13 | ₩86,847 | ₩89,071 | ₩86,244 | ₩88,763 | +2.21% | 832.4만 |
|---|
| 2026.05.12 | ₩87,289 | ₩87,436 | ₩85,815 | ₩86,592 | -0.80% | 644.6만 |
|---|
| 2026.05.11 | ₩88,160 | ₩88,173 | ₩86,297 | ₩86,833 | -1.50% | 483.3만 |
|---|
| 2026.05.08 | ₩88,723 | ₩89,192 | ₩87,959 | ₩87,959 | -0.86% | 337.5만 |
|---|
| 2026.05.07 | ₩87,771 | ₩89,178 | ₩87,343 | ₩88,991 | +1.39% | 489.9만 |
|---|
| 2026.05.06 | ₩89,312 | ₩89,312 | ₩87,544 | ₩88,455 | -0.96% | 448.4만 |
|---|
| 2026.05.05 | ₩90,170 | ₩90,639 | ₩89,339 | ₩89,674 | -0.55% | 337.1만 |
|---|
| 2026.05.04 | ₩90,358 | ₩91,215 | ₩89,607 | ₩90,518 | +0.18% | 341.8만 |
|---|
| 2026.05.01 | ₩91,631 | ₩91,778 | ₩90,358 | ₩90,813 | -0.89% | 346만 |
|---|
| 2026.04.30 | ₩89,634 | ₩91,711 | ₩89,205 | ₩91,215 | +1.76% | 587만 |
|---|
| 2026.04.29 | ₩89,312 | ₩90,384 | ₩89,085 | ₩89,915 | +0.68% | 571.9만 |
|---|
| 2026.04.28 | ₩89,661 | ₩89,768 | ₩88,093 | ₩89,688 | +0.03% | 547.1만 |
|---|
| 2026.04.27 | ₩90,009 | ₩90,451 | ₩87,932 | ₩88,307 | -1.89% | 445.8만 |
|---|
| 2026.04.24 | ₩91,818 | ₩91,939 | ₩89,540 | ₩90,090 | -1.88% | 383만 |
|---|
| 2026.04.23 | ₩91,791 | ₩92,890 | ₩91,215 | ₩92,595 | +0.88% | 438.4만 |
|---|
| 2026.04.22 | ₩92,046 | ₩92,796 | ₩90,800 | ₩91,215 | -0.90% | 354.7만 |
|---|
| 2026.04.21 | ₩91,188 | ₩92,488 | ₩90,465 | ₩92,207 | +1.12% | 581만 |
|---|
| 2026.04.20 | ₩91,858 | ₩92,260 | ₩90,545 | ₩90,974 | -0.96% | 389.2만 |
|---|
| 2026.04.17 | ₩89,527 | ₩91,403 | ₩87,972 | ₩91,376 | +2.07% | 647만 |
|---|
| 2026.04.16 | ₩88,656 | ₩90,934 | ₩88,656 | ₩90,813 | +2.43% | 393.7만 |
|---|
| 2026.04.15 | ₩89,379 | ₩90,277 | ₩88,562 | ₩89,286 | -0.10% | 378.3만 |
|---|
| 2026.04.14 | ₩89,473 | ₩90,532 | ₩88,173 | ₩90,036 | +0.63% | 533.5만 |
|---|
| 2026.04.13 | ₩91,832 | ₩92,153 | ₩90,599 | ₩91,162 | -0.73% | 369만 |
|---|
| 2026.04.10 | ₩93,091 | ₩93,922 | ₩90,867 | ₩91,108 | -2.13% | 519.6만 |
|---|
| 2026.04.09 | ₩94,043 | ₩96,133 | ₩93,748 | ₩94,270 | +0.24% | 389만 |
|---|
| 2026.04.08 | ₩93,815 | ₩95,115 | ₩90,210 | ₩95,088 | +1.36% | 720.5만 |
|---|
| 2026.04.07 | ₩97,607 | ₩98,867 | ₩97,299 | ₩97,393 | -0.22% | 447.2만 |
|---|
| 2026.04.06 | ₩97,486 | ₩99,014 | ₩97,125 | ₩97,862 | +0.38% | 350.8만 |
|---|
| 2026.04.02 | ₩96,053 | ₩97,406 | ₩95,610 | ₩96,950 | +0.93% | 404.8만 |
|---|
| 2026.04.01 | ₩96,334 | ₩96,575 | ₩93,480 | ₩94,525 | -1.88% | 676.1만 |
|---|
| 2026.03.31 | ₩98,290 | ₩98,920 | ₩96,079 | ₩96,964 | -1.35% | 669.4만 |
|---|
| 2026.03.30 | ₩97,955 | ₩99,764 | ₩97,795 | ₩98,786 | +0.85% | 439.1만 |
|---|
| 2026.03.27 | ₩96,924 | ₩99,081 | ₩96,254 | ₩98,116 | +1.23% | 592.3만 |
|---|
| 2026.03.26 | ₩94,820 | ₩96,294 | ₩94,579 | ₩96,200 | +1.46% | 498.5만 |
|---|
| 2026.03.25 | ₩96,682 | ₩96,682 | ₩93,748 | ₩94,284 | -2.48% | 639.3만 |
|---|
| 2026.03.24 | ₩97,232 | ₩98,572 | ₩96,066 | ₩96,321 | -0.94% | 409.9만 |
|---|
| 2026.03.23 | ₩97,862 | ₩97,862 | ₩95,959 | ₩97,419 | -0.45% | 987.1만 |
|---|
| 2026.03.20 | ₩99,041 | ₩99,563 | ₩97,795 | ₩98,089 | -0.96% | 1779.9만 |
|---|
| 2026.03.19 | ₩98,545 | ₩100,609 | ₩98,545 | ₩98,840 | +0.30% | 661.2만 |
|---|
| 2026.03.18 | ₩99,202 | ₩99,684 | ₩97,486 | ₩98,197 | -1.01% | 634.9만 |
|---|
| 2026.03.17 | ₩99,523 | ₩101,038 | ₩98,532 | ₩99,322 | -0.20% | 470.5만 |
|---|
| 2026.03.16 | ₩101,091 | ₩101,172 | ₩99,657 | ₩99,818 | -1.26% | 724.2만 |
|---|
| 2026.03.13 | ₩100,180 | ₩101,667 | ₩99,161 | ₩101,306 | +1.12% | 607만 |
|---|
| 2026.03.12 | ₩96,883 | ₩102,619 | ₩96,709 | ₩100,448 | +3.68% | 962.2만 |
|---|
| 2026.03.11 | ₩96,776 | ₩97,098 | ₩95,624 | ₩96,736 | -0.04% | 569.3만 |
|---|
| 2026.03.10 | ₩97,848 | ₩98,612 | ₩96,187 | ₩96,803 | -1.07% | 799.3만 |
|---|
| 2026.03.09 | ₩98,612 | ₩100,234 | ₩98,277 | ₩98,317 | -0.30% | 841.1만 |
|---|
| 2026.03.06 | ₩96,012 | ₩100,300 | ₩95,892 | ₩99,309 | +3.43% | 1063.7만 |
|---|
| 2026.03.05 | ₩90,116 | ₩96,280 | ₩90,103 | ₩95,905 | +6.42% | 1515.1만 |
|---|
| 2026.03.04 | ₩92,167 | ₩92,167 | ₩90,023 | ₩91,108 | -1.15% | 801.5만 |
|---|
| 2026.03.03 | ₩92,810 | ₩93,493 | ₩91,296 | ₩91,979 | -0.90% | 530.7만 |
|---|
| 2026.03.02 | ₩91,282 | ₩92,823 | ₩90,733 | ₩92,528 | +1.37% | 549.2만 |
|---|
| 2026.02.27 | ₩90,264 | ₩92,006 | ₩90,009 | ₩91,443 | +1.31% | 677.4만 |
|---|
| 2026.02.26 | ₩90,987 | ₩90,987 | ₩89,031 | ₩90,023 | -1.06% | 516.5만 |
|---|
| 2026.02.25 | ₩90,760 | ₩92,059 | ₩89,969 | ₩90,572 | -0.21% | 662.6만 |
|---|
| 2026.02.24 | ₩91,537 | ₩93,547 | ₩91,523 | ₩93,480 | +2.12% | 571.1만 |
|---|
| 2026.02.23 | ₩88,709 | ₩91,644 | ₩88,495 | ₩91,470 | +3.11% | 524.4만 |
|---|
| 2026.02.20 | ₩90,679 | ₩90,894 | ₩88,629 | ₩88,924 | -1.94% | 515.3만 |
|---|
| 2026.02.19 | ₩92,153 | ₩92,716 | ₩90,143 | ₩90,626 | -1.66% | 513.4만 |
|---|
| 2026.02.18 | ₩93,185 | ₩93,373 | ₩91,456 | ₩92,274 | -0.98% | 553만 |
|---|
| 2026.02.17 | ₩95,811 | ₩96,749 | ₩93,239 | ₩93,346 | -2.57% | 527.1만 |
|---|
| 2026.02.13 | ₩93,520 | ₩95,476 | ₩93,131 | ₩95,476 | +2.09% | 644.1만 |
|---|
| 2026.02.12 | ₩92,033 | ₩96,803 | ₩91,805 | ₩93,989 | +2.13% | 808.1만 |
|---|
| 2026.02.11 | ₩91,135 | ₩92,381 | ₩90,666 | ₩92,006 | +0.96% | 586.3만 |
|---|
| 2026.02.10 | ₩93,533 | ₩93,694 | ₩90,371 | ₩91,148 | -2.55% | 800.2만 |
|---|
| 2026.02.09 | ₩95,476 | ₩98,063 | ₩93,359 | ₩93,935 | -1.61% | 1607만 |
|---|
| 2026.02.06 | ₩89,259 | ₩90,652 | ₩88,817 | ₩90,451 | +1.34% | 419.8만 |
|---|
| 2026.02.05 | ₩90,197 | ₩90,666 | ₩88,133 | ₩89,339 | -0.95% | 673.9만 |
|---|
| 2026.02.04 | ₩86,391 | ₩90,398 | ₩86,391 | ₩89,513 | +3.61% | 1070.2만 |
|---|
| 2026.02.03 | ₩83,778 | ₩86,605 | ₩83,751 | ₩85,989 | +2.64% | 609.6만 |
|---|
| 2026.02.02 | ₩84,448 | ₩85,279 | ₩82,693 | ₩84,502 | +0.06% | 588.2만 |
|---|
| 2026.01.30 | ₩83,108 | ₩84,341 | ₩82,853 | ₩84,220 | +1.34% | 660만 |
|---|
| 2026.01.29 | ₩83,095 | ₩84,394 | ₩82,639 | ₩82,746 | -0.42% | 491.2만 |
|---|
| 2026.01.28 | ₩82,920 | ₩83,577 | ₩82,250 | ₩82,840 | -0.10% | 565.8만 |
|---|
| 2026.01.27 | ₩85,145 | ₩85,520 | ₩81,768 | ₩83,229 | -2.25% | 751.9만 |
|---|
| 2026.01.26 | ₩86,820 | ₩87,343 | ₩84,944 | ₩85,346 | -1.70% | 638.2만 |
|---|
| 2026.01.23 | ₩84,126 | ₩86,163 | ₩83,778 | ₩86,096 | +2.34% | 574.2만 |
|---|
| 2026.01.22 | ₩85,815 | ₩86,056 | ₩82,894 | ₩83,952 | -2.17% | 673.3만 |
|---|
| 2026.01.21 | ₩84,930 | ₩86,083 | ₩84,770 | ₩85,654 | +0.85% | 631.6만 |
|---|
| 2026.01.20 | ₩84,569 | ₩85,024 | ₩83,912 | ₩84,622 | +0.06% | 743.1만 |
|---|
| 2026.01.16 | ₩83,269 | ₩85,265 | ₩83,148 | ₩84,676 | +1.69% | 792.3만 |
|---|
| 2026.01.15 | ₩83,255 | ₩84,086 | ₩81,701 | ₩83,738 | +0.58% | 741.5만 |
|---|
| 2026.01.14 | ₩81,982 | ₩84,153 | ₩81,982 | ₩83,698 | +2.09% | 622만 |
|---|
| 2026.01.13 | ₩81,473 | ₩82,451 | ₩80,508 | ₩82,371 | +1.10% | 540.5만 |
|---|
| 2026.01.12 | ₩80,093 | ₩82,384 | ₩79,999 | ₩81,889 | +2.24% | 710.3만 |
|---|
| 2026.01.09 | ₩80,106 | ₩80,508 | ₩78,726 | ₩79,745 | -0.45% | 733.7만 |
|---|
| 2026.01.08 | ₩79,503 | ₩81,272 | ₩78,525 | ₩80,120 | +0.78% | 761.4만 |
|---|
| 2026.01.07 | ₩82,398 | ₩82,559 | ₩78,941 | ₩79,436 | -3.59% | 1016.1만 |
|---|
| 2026.01.06 | ₩82,800 | ₩83,925 | ₩82,425 | ₩82,733 | -0.08% | 749.5만 |
|---|
| 2026.01.05 | ₩83,631 | ₩83,885 | ₩81,339 | ₩82,800 | -0.99% | 817.3만 |
|---|
| 2026.01.02 | ₩83,564 | ₩84,421 | ₩83,229 | ₩84,368 | +0.96% | 511.6만 |
|---|
| 2025.12.31 | ₩83,885 | ₩84,140 | ₩83,698 | ₩83,724 | -0.19% | 375.3만 |
|---|
| 2025.12.30 | ₩83,899 | ₩84,341 | ₩83,818 | ₩83,992 | +0.11% | 319.1만 |
|---|
| 2025.12.29 | ₩84,582 | ₩85,038 | ₩83,872 | ₩84,033 | -0.65% | 546.3만 |
|---|
| 2025.12.26 | ₩84,193 | ₩85,265 | ₩84,193 | ₩84,756 | +0.67% | 359.6만 |
|---|
| 2025.12.24 | ₩83,805 | ₩84,622 | ₩83,684 | ₩84,327 | +0.62% | 207.1만 |
|---|
| 2025.12.23 | ₩83,966 | ₩84,086 | ₩83,188 | ₩83,483 | -0.57% | 403.8만 |
|---|
| 2025.12.22 | ₩83,081 | ₩83,671 | ₩82,693 | ₩83,470 | +0.47% | 430.5만 |
|---|
| 2025.12.19 | ₩84,006 | ₩84,260 | ₩83,443 | ₩83,631 | -0.45% | 1026.8만 |
|---|
| 2025.12.18 | ₩84,930 | ₩85,118 | ₩84,019 | ₩84,140 | -0.93% | 835.6만 |
|---|
| 2025.12.17 | ₩83,416 | ₩85,627 | ₩83,215 | ₩85,507 | +2.51% | 554만 |
|---|
| 2025.12.16 | ₩84,274 | ₩84,582 | ₩83,041 | ₩83,215 | -1.26% | 590.7만 |
|---|
| 2025.12.15 | ₩84,542 | ₩84,850 | ₩83,791 | ₩83,966 | -0.68% | 623.4만 |
|---|
| 2025.12.12 | ₩83,550 | ₩84,703 | ₩83,162 | ₩84,676 | +1.35% | 538.6만 |
|---|
| 2025.12.11 | ₩82,733 | ₩83,872 | ₩82,532 | ₩83,363 | +0.76% | 735.3만 |
|---|
| 2025.12.10 | ₩83,644 | ₩83,644 | ₩82,009 | ₩82,063 | -1.89% | 813만 |
|---|
| 2025.12.09 | ₩84,649 | ₩85,158 | ₩83,510 | ₩84,287 | -0.43% | 567만 |
|---|
| 2025.12.08 | ₩83,738 | ₩85,949 | ₩83,282 | ₩84,930 | +1.42% | 758.6만 |
|---|
| 2025.12.05 | ₩84,421 | ₩85,681 | ₩83,979 | ₩84,033 | -0.46% | 888.3만 |
|---|
| 2025.12.04 | ₩85,158 | ₩86,096 | ₩81,688 | ₩84,609 | -0.65% | 2279.1만 |
|---|
| 2025.12.03 | ₩89,835 | ₩90,786 | ₩88,616 | ₩88,709 | -1.25% | 726.6만 |
|---|
| 2025.12.02 | ₩90,559 | ₩90,920 | ₩88,977 | ₩89,822 | -0.81% | 670.4만 |
|---|
| 2025.12.01 | ₩90,157 | ₩91,108 | ₩89,942 | ₩90,518 | +0.40% | 711만 |
|---|
| 2025.11.28 | ₩89,674 | ₩90,518 | ₩89,379 | ₩90,157 | +0.54% | 227.1만 |
|---|
| 2025.11.26 | ₩88,736 | ₩90,411 | ₩88,642 | ₩89,822 | +1.22% | 538만 |
|---|
| 2025.11.25 | ₩86,833 | ₩88,750 | ₩86,793 | ₩88,642 | +2.08% | 538.4만 |
|---|
| 2025.11.24 | ₩88,522 | ₩88,522 | ₩86,110 | ₩86,150 | -2.68% | 903.5만 |
|---|
| 2025.11.21 | ₩88,227 | ₩89,379 | ₩87,919 | ₩88,522 | +0.33% | 669.2만 |
|---|
| 2025.11.20 | ₩89,902 | ₩90,331 | ₩86,914 | ₩88,307 | -1.77% | 750.3만 |
|---|
| 2025.11.19 | ₩90,277 | ₩91,604 | ₩90,049 | ₩90,331 | +0.06% | 647.8만 |
|---|
| 2025.11.18 | ₩89,138 | ₩90,827 | ₩88,575 | ₩90,291 | +1.29% | 792.6만 |
|---|
| 2025.11.17 | ₩89,406 | ₩89,513 | ₩88,120 | ₩88,575 | -0.93% | 495.7만 |
|---|
| 2025.11.14 | ₩88,361 | ₩89,674 | ₩87,771 | ₩89,393 | +1.17% | 532.8만 |
|---|
| 2025.11.13 | ₩87,879 | ₩88,616 | ₩87,624 | ₩88,401 | +0.59% | 522.7만 |
|---|
| 2025.11.12 | ₩86,967 | ₩88,214 | ₩86,940 | ₩87,637 | +0.77% | 514.8만 |
|---|
| 2025.11.11 | ₩86,512 | ₩87,530 | ₩85,882 | ₩87,128 | +0.71% | 485.3만 |
|---|
| 2025.11.10 | ₩86,498 | ₩86,887 | ₩85,547 | ₩86,351 | -0.17% | 460.2만 |
|---|
| 2025.11.07 | ₩85,426 | ₩87,209 | ₩85,051 | ₩86,981 | +1.82% | 690.1만 |
|---|
| 2025.11.06 | ₩84,930 | ₩85,949 | ₩83,872 | ₩84,997 | +0.08% | 539만 |
|---|
| 2025.11.05 | ₩85,453 | ₩85,882 | ₩84,381 | ₩84,622 | -0.97% | 673.5만 |
|---|
| 2025.11.04 | ₩85,761 | ₩86,565 | ₩84,850 | ₩85,440 | -0.38% | 644.7만 |
|---|
| 2025.11.03 | ₩84,957 | ₩85,654 | ₩84,167 | ₩85,011 | +0.06% | 811.3만 |
|---|
| 2025.10.31 | ₩86,967 | ₩86,981 | ₩84,341 | ₩85,265 | -1.96% | 1194.8만 |
|---|
| 2025.10.30 | ₩88,348 | ₩88,696 | ₩87,369 | ₩87,678 | -0.76% | 649.6만 |
|---|
| 2025.10.29 | ₩90,317 | ₩90,358 | ₩88,160 | ₩88,495 | -2.02% | 634만 |
|---|
| 2025.10.28 | ₩90,773 | ₩91,430 | ₩90,291 | ₩90,706 | -0.07% | 436.9만 |
|---|
| 2025.10.27 | ₩89,540 | ₩91,269 | ₩88,843 | ₩91,162 | +1.81% | 461.1만 |
|---|
| 2025.10.24 | ₩92,287 | ₩92,327 | ₩89,661 | ₩89,929 | -2.56% | 607.3만 |
|---|
| 2025.10.23 | ₩92,033 | ₩92,234 | ₩91,376 | ₩92,006 | -0.03% | 505.9만 |
|---|
| 2025.10.22 | ₩90,840 | ₩92,274 | ₩89,848 | ₩91,925 | +1.19% | 662.6만 |
|---|
| 2025.10.21 | ₩92,126 | ₩92,126 | ₩90,398 | ₩90,585 | -1.67% | 595.5만 |
|---|
| 2025.10.20 | ₩92,461 | ₩92,997 | ₩91,443 | ₩92,662 | +0.22% | 421.9만 |
|---|
| 2025.10.17 | ₩92,957 | ₩93,426 | ₩92,247 | ₩92,448 | -0.55% | 549.5만 |
|---|
| 2025.10.16 | ₩92,408 | ₩93,547 | ₩91,939 | ₩92,301 | -0.12% | 465.2만 |
|---|
| 2025.10.15 | ₩92,234 | ₩92,957 | ₩92,086 | ₩92,595 | +0.39% | 619.9만 |
|---|
| 2025.10.14 | ₩91,041 | ₩93,145 | ₩90,049 | ₩92,636 | +1.75% | 598.8만 |
|---|
| 2025.10.13 | ₩89,634 | ₩90,103 | ₩88,106 | ₩89,956 | +0.36% | 667.3만 |
|---|
| 2025.10.10 | ₩90,733 | ₩91,939 | ₩89,272 | ₩90,827 | +0.10% | 600만 |
|---|
| 2025.10.09 | ₩91,738 | ₩92,167 | ₩89,956 | ₩90,532 | -1.31% | 581만 |
|---|
| 2025.10.08 | ₩90,049 | ₩91,456 | ₩89,781 | ₩91,282 | +1.37% | 728.7만 |
|---|
| 2025.10.07 | ₩87,007 | ₩89,647 | ₩87,007 | ₩89,621 | +3.00% | 676.6만 |
|---|
| 2025.10.06 | ₩88,428 | ₩88,870 | ₩86,458 | ₩86,833 | -1.80% | 849만 |
|---|
| 2025.10.03 | ₩88,803 | ₩89,286 | ₩88,455 | ₩88,843 | +0.05% | 420.2만 |
|---|
| 2025.10.02 | ₩88,709 | ₩89,728 | ₩88,267 | ₩88,924 | +0.24% | 443만 |
|---|
| 2025.10.01 | ₩89,889 | ₩89,996 | ₩87,919 | ₩89,125 | -0.85% | 783.8만 |
|---|
| 2025.09.30 | ₩88,817 | ₩90,398 | ₩88,709 | ₩90,331 | +1.70% | 756.8만 |
|---|
| 2025.09.29 | ₩87,678 | ₩89,058 | ₩87,141 | ₩89,018 | +1.53% | 599.8만 |
|---|
| 2025.09.26 | ₩87,651 | ₩87,986 | ₩86,914 | ₩87,718 | +0.08% | 455.1만 |
|---|
| 2025.09.25 | ₩88,455 | ₩89,111 | ₩87,691 | ₩87,758 | -0.79% | 603.8만 |
|---|
| 2025.09.24 | ₩87,410 | ₩88,281 | ₩87,141 | ₩87,838 | +0.49% | 526만 |
|---|
| 2025.09.23 | ₩86,378 | ₩87,731 | ₩86,257 | ₩87,570 | +1.38% | 1122.8만 |
|---|
| 2025.09.22 | ₩87,879 | ₩87,905 | ₩86,445 | ₩86,458 | -1.62% | 894만 |
|---|
| 2025.09.19 | ₩88,120 | ₩88,415 | ₩86,954 | ₩87,879 | -0.27% | 1641.1만 |
|---|
| 2025.09.18 | ₩89,259 | ₩89,460 | ₩88,133 | ₩88,428 | -0.93% | 1066.4만 |
|---|
| 2025.09.17 | ₩90,867 | ₩91,148 | ₩89,259 | ₩89,728 | -1.25% | 912.6만 |
|---|
| 2025.09.16 | ₩90,451 | ₩91,188 | ₩89,219 | ₩89,446 | -1.11% | 1052.1만 |
|---|
| 2025.09.15 | ₩91,510 | ₩92,582 | ₩89,969 | ₩90,331 | -1.29% | 755.7만 |
|---|
| 2025.09.12 | ₩90,291 | ₩92,435 | ₩89,982 | ₩91,510 | +1.35% | 831.2만 |
|---|
| 2025.09.11 | ₩92,461 | ₩93,654 | ₩88,642 | ₩90,090 | -2.57% | 1406만 |
|---|
| 2025.09.10 | ₩90,291 | ₩90,719 | ₩88,897 | ₩89,822 | -0.52% | 932만 |
|---|
| 2025.09.09 | ₩90,934 | ₩90,987 | ₩89,406 | ₩90,626 | -0.34% | 741.8만 |
|---|
| 2025.09.08 | ₩90,773 | ₩91,363 | ₩90,170 | ₩91,121 | +0.38% | 1018.4만 |
|---|
| 2025.09.05 | ₩91,014 | ₩91,389 | ₩90,197 | ₩90,786 | -0.25% | 557.6만 |
|---|
| 2025.09.04 | ₩91,738 | ₩92,086 | ₩90,760 | ₩90,907 | -0.91% | 623.1만 |
|---|
| 2025.09.03 | ₩91,590 | ₩91,899 | ₩90,009 | ₩91,389 | -0.22% | 719.7만 |
|---|
| 2025.09.02 | ₩91,309 | ₩92,435 | ₩91,162 | ₩91,979 | +0.73% | 633.4만 |
|---|
| 2025.08.29 | ₩90,706 | ₩90,974 | ₩89,915 | ₩90,907 | +0.22% | 542.3만 |
|---|
| 2025.08.28 | ₩90,880 | ₩91,095 | ₩89,460 | ₩90,398 | -0.53% | 658.5만 |
|---|