시장 데이터를 불러오는 중
전체 종목
Kilroy Realty Corporation 과거 주가
Kilroy Realty Corporation Common Stock · KRC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kilroy Realty Corporation Common Stock · KRC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,927 | ₩46,155 | ₩45,124 | ₩45,847 | -0.17% | 102.7만 |
| 2026.10.08 | ₩45,472 | ₩46,007 | ₩44,856 | ₩45,766 | +0.65% | 218.7만 |
| 2026.10.07 | ₩45,151 | ₩46,074 | ₩44,682 | ₩45,525 | +0.83% | 161.2만 |
| 2026.10.06 | ₩44,615 | ₩45,539 | ₩44,575 | ₩45,378 | +1.71% | 92.5만 |
| 2026.10.05 | ₩44,722 | ₩45,084 | ₩44,428 | ₩44,548 | -0.39% | 126.6만 |
| 2026.10.02 | ₩44,977 | ₩45,887 | ₩44,803 | ₩45,017 | +0.09% | 134.1만 |
| 2026.10.01 | ₩44,214 | ₩44,669 | ₩43,812 | ₩44,575 | +0.82% | 125만 |
| 2026.09.30 | ₩44,789 | ₩45,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,535 |
| -0.57% |
| 160.8만 |
| 2026.09.29 | ₩45,418 | ₩45,780 | ₩45,177 | ₩45,298 | -0.27% | 143.6만 |
|---|
| 2026.09.28 | ₩45,820 | ₩45,820 | ₩44,990 | ₩45,405 | -0.91% | 148.9만 |
|---|
| 2026.09.25 | ₩45,726 | ₩46,101 | ₩45,164 | ₩45,820 | +0.20% | 106.3만 |
|---|
| 2026.09.24 | ₩45,606 | ₩46,034 | ₩45,392 | ₩45,579 | -0.06% | 103.7만 |
|---|
| 2026.09.23 | ₩46,288 | ₩46,462 | ₩45,405 | ₩45,566 | -1.56% | 121.6만 |
|---|
| 2026.09.22 | ₩46,636 | ₩46,824 | ₩45,967 | ₩46,503 | -0.29% | 141.1만 |
|---|
| 2026.09.21 | ₩46,195 | ₩46,409 | ₩45,780 | ₩46,302 | +0.23% | 118.3만 |
|---|
| 2026.09.18 | ₩46,074 | ₩46,088 | ₩45,566 | ₩45,820 | -0.55% | 375만 |
|---|
| 2026.09.17 | ₩46,529 | ₩46,958 | ₩46,074 | ₩46,074 | -0.98% | 182.9만 |
|---|
| 2026.09.16 | ₩46,047 | ₩46,717 | ₩45,204 | ₩46,074 | +0.06% | 212.5만 |
|---|
| 2026.09.15 | ₩46,623 | ₩46,864 | ₩46,034 | ₩46,181 | -0.95% | 139.9만 |
|---|
| 2026.09.14 | ₩46,583 | ₩47,145 | ₩46,128 | ₩46,730 | +0.32% | 113.8만 |
|---|
| 2026.09.11 | ₩47,199 | ₩47,346 | ₩46,529 | ₩46,717 | -1.02% | 107.8만 |
|---|
| 2026.09.10 | ₩47,346 | ₩47,346 | ₩46,315 | ₩46,650 | -1.47% | 106.7만 |
|---|
| 2026.09.09 | ₩48,577 | ₩49,220 | ₩47,078 | ₩47,225 | -2.78% | 151.6만 |
|---|
| 2026.09.08 | ₩49,394 | ₩49,929 | ₩48,350 | ₩48,390 | -2.03% | 136.1만 |
|---|
| 2026.09.04 | ₩49,207 | ₩50,237 | ₩49,059 | ₩49,715 | +1.03% | 121.6만 |
|---|
| 2026.09.03 | ₩49,407 | ₩49,541 | ₩48,832 | ₩49,474 | +0.14% | 110.5만 |
|---|
| 2026.09.02 | ₩48,162 | ₩49,019 | ₩48,002 | ₩48,818 | +1.36% | 124.7만 |
|---|
| 2026.09.01 | ₩48,524 | ₩49,059 | ₩48,042 | ₩48,484 | -0.08% | 126.4만 |
|---|
| 2026.08.31 | ₩48,417 | ₩48,658 | ₩47,788 | ₩48,591 | +0.36% | 149.7만 |
|---|
| 2026.08.28 | ₩49,247 | ₩49,662 | ₩48,444 | ₩48,470 | -1.58% | 72.5만 |
|---|
| 2026.08.27 | ₩49,207 | ₩49,568 | ₩48,966 | ₩49,113 | -0.19% | 74.9만 |
|---|
| 2026.08.26 | ₩49,555 | ₩50,010 | ₩49,220 | ₩49,300 | -0.51% | 112.1만 |
|---|
| 2026.08.25 | ₩49,501 | ₩49,849 | ₩49,046 | ₩49,796 | +0.59% | 81.8만 |
|---|
| 2026.08.24 | ₩49,073 | ₩49,849 | ₩49,046 | ₩49,367 | +0.60% | 95만 |
|---|
| 2026.08.21 | ₩49,568 | ₩49,568 | ₩48,537 | ₩48,966 | -1.22% | 73.8만 |
|---|
| 2026.08.20 | ₩49,220 | ₩49,715 | ₩48,966 | ₩49,207 | -0.03% | 92.5만 |
|---|
| 2026.08.19 | ₩48,765 | ₩49,916 | ₩48,765 | ₩49,207 | +0.91% | 116.2만 |
|---|
| 2026.08.18 | ₩48,283 | ₩48,859 | ₩47,895 | ₩48,403 | +0.25% | 119.7만 |
|---|
| 2026.08.17 | ₩48,551 | ₩49,099 | ₩47,721 | ₩48,229 | -0.66% | 138.9만 |
|---|
| 2026.08.14 | ₩49,568 | ₩49,769 | ₩48,577 | ₩48,604 | -1.94% | 88.1만 |
|---|
| 2026.08.13 | ₩48,618 | ₩49,729 | ₩48,618 | ₩49,528 | +1.87% | 124.3만 |
|---|
| 2026.08.12 | ₩47,627 | ₩48,925 | ₩47,399 | ₩48,511 | +1.85% | 126.7만 |
|---|
| 2026.08.11 | ₩49,635 | ₩49,943 | ₩48,765 | ₩48,778 | -1.73% | 112.7만 |
|---|
| 2026.08.10 | ₩50,492 | ₩50,518 | ₩49,541 | ₩49,729 | -1.51% | 83.4만 |
|---|
| 2026.08.07 | ₩49,956 | ₩51,134 | ₩49,956 | ₩50,826 | +1.74% | 91.6만 |
|---|
| 2026.08.06 | ₩52,192 | ₩52,205 | ₩49,849 | ₩49,903 | -4.39% | 104.6만 |
|---|
| 2026.08.05 | ₩52,433 | ₩52,727 | ₩51,683 | ₩51,737 | -1.33% | 168.8만 |
|---|
| 2026.08.04 | ₩51,857 | ₩52,928 | ₩51,228 | ₩52,687 | +1.60% | 80.9만 |
|---|
| 2026.08.03 | ₩52,125 | ₩52,674 | ₩51,817 | ₩52,205 | +0.15% | 93.2만 |
|---|
| 2026.07.31 | ₩53,022 | ₩53,155 | ₩51,911 | ₩51,964 | -1.99% | 110.4만 |
|---|
| 2026.07.30 | ₩53,370 | ₩53,383 | ₩51,469 | ₩52,928 | -0.83% | 126.8만 |
|---|
| 2026.07.29 | ₩51,870 | ₩53,704 | ₩51,549 | ₩52,781 | +1.75% | 160.1만 |
|---|
| 2026.07.28 | ₩50,987 | ₩51,803 | ₩48,725 | ₩51,750 | +1.50% | 351.2만 |
|---|
| 2026.07.27 | ₩52,968 | ₩53,142 | ₩52,245 | ₩52,754 | -0.40% | 157.4만 |
|---|
| 2026.07.24 | ₩51,803 | ₩53,437 | ₩51,496 | ₩52,767 | +1.86% | 162.4만 |
|---|
| 2026.07.23 | ₩51,308 | ₩52,754 | ₩51,148 | ₩51,335 | +0.05% | 120.2만 |
|---|
| 2026.07.22 | ₩52,781 | ₩52,821 | ₩51,496 | ₩51,737 | -1.98% | 105.2만 |
|---|
| 2026.07.21 | ₩53,570 | ₩53,905 | ₩52,379 | ₩52,955 | -1.15% | 150.9만 |
|---|
| 2026.07.20 | ₩53,878 | ₩54,079 | ₩52,767 | ₩53,062 | -1.52% | 116.1만 |
|---|
| 2026.07.17 | ₩53,972 | ₩54,681 | ₩53,276 | ₩53,878 | -0.17% | 159.1만 |
|---|
| 2026.07.16 | ₩53,437 | ₩54,200 | ₩52,968 | ₩54,092 | +1.23% | 134.4만 |
|---|
| 2026.07.15 | ₩53,209 | ₩54,454 | ₩53,075 | ₩53,383 | +0.33% | 135.5만 |
|---|
| 2026.07.14 | ₩52,272 | ₩52,888 | ₩51,977 | ₩52,794 | +1.00% | 88만 |
|---|
| 2026.07.13 | ₩51,790 | ₩52,540 | ₩51,576 | ₩52,151 | +0.70% | 73만 |
|---|
| 2026.07.10 | ₩51,629 | ₩51,844 | ₩50,639 | ₩51,402 | -0.44% | 60.9만 |
|---|
| 2026.07.09 | ₩51,643 | ₩51,911 | ₩51,067 | ₩51,201 | -0.86% | 81.2만 |
|---|
| 2026.07.08 | ₩51,616 | ₩51,803 | ₩50,733 | ₩51,322 | -0.57% | 144.7만 |
|---|
| 2026.07.07 | ₩53,008 | ₩53,249 | ₩51,897 | ₩51,937 | -2.02% | 93.3만 |
|---|
| 2026.07.06 | ₩53,075 | ₩53,236 | ₩52,406 | ₩52,660 | -0.78% | 114.7만 |
|---|
| 2026.07.02 | ₩52,687 | ₩53,196 | ₩52,366 | ₩52,633 | -0.10% | 147.3만 |
|---|
| 2026.07.01 | ₩50,157 | ₩52,740 | ₩50,010 | ₩52,419 | +4.51% | 184.5만 |
|---|
| 2026.06.30 | ₩50,237 | ₩51,014 | ₩50,130 | ₩50,157 | -0.16% | 136.3만 |
|---|
| 2026.06.29 | ₩50,612 | ₩51,442 | ₩49,929 | ₩51,402 | +1.56% | 185.6만 |
|---|
| 2026.06.26 | ₩50,385 | ₩50,920 | ₩49,996 | ₩50,920 | +1.06% | 188.9만 |
|---|
| 2026.06.25 | ₩49,648 | ₩50,318 | ₩49,086 | ₩50,211 | +1.13% | 114.9만 |
|---|
| 2026.06.24 | ₩49,943 | ₩50,331 | ₩48,885 | ₩49,421 | -1.05% | 134.1만 |
|---|
| 2026.06.23 | ₩49,488 | ₩50,197 | ₩49,448 | ₩49,796 | +0.62% | 90.6만 |
|---|
| 2026.06.22 | ₩49,086 | ₩49,648 | ₩48,738 | ₩49,528 | +0.90% | 143.8만 |
|---|
| 2026.06.18 | ₩48,925 | ₩49,715 | ₩48,899 | ₩49,273 | +0.71% | 240.2만 |
|---|
| 2026.06.17 | ₩50,492 | ₩51,348 | ₩48,203 | ₩48,390 | -4.16% | 169.4만 |
|---|
| 2026.06.16 | ₩52,580 | ₩52,861 | ₩50,840 | ₩50,987 | -3.03% | 191.6만 |
|---|
| 2026.06.15 | ₩51,589 | ₩51,991 | ₩51,027 | ₩51,362 | -0.44% | 119.9만 |
|---|
| 2026.06.12 | ₩52,085 | ₩52,325 | ₩51,081 | ₩51,362 | -1.39% | 157.8만 |
|---|
| 2026.06.11 | ₩51,884 | ₩52,339 | ₩50,786 | ₩51,803 | -0.15% | 125.8만 |
|---|
| 2026.06.10 | ₩51,844 | ₩52,419 | ₩51,308 | ₩51,429 | -0.80% | 173.6만 |
|---|
| 2026.06.09 | ₩51,255 | ₩52,500 | ₩51,255 | ₩51,656 | +0.78% | 256.2만 |
|---|
| 2026.06.08 | ₩50,492 | ₩51,455 | ₩50,264 | ₩50,719 | +0.45% | 350만 |
|---|
| 2026.06.05 | ₩48,845 | ₩49,903 | ₩48,577 | ₩49,568 | +1.48% | 248.8만 |
|---|
| 2026.06.04 | ₩47,573 | ₩49,394 | ₩47,573 | ₩49,394 | +3.83% | 148.6만 |
|---|
| 2026.06.03 | ₩46,690 | ₩47,292 | ₩46,195 | ₩47,212 | +1.12% | 150.5만 |
|---|
| 2026.06.02 | ₩45,459 | ₩47,520 | ₩45,177 | ₩46,757 | +2.86% | 146.2만 |
|---|
| 2026.06.01 | ₩45,686 | ₩45,981 | ₩45,044 | ₩45,512 | -0.38% | 91.9만 |
|---|
| 2026.05.29 | ₩45,994 | ₩46,516 | ₩45,271 | ₩45,873 | -0.26% | 172.9만 |
|---|
| 2026.05.28 | ₩46,155 | ₩46,837 | ₩45,940 | ₩45,994 | -0.35% | 256.2만 |
|---|
| 2026.05.27 | ₩46,355 | ₩47,038 | ₩46,168 | ₩46,810 | +0.98% | 139.6만 |
|---|
| 2026.05.26 | ₩45,713 | ₩46,315 | ₩45,713 | ₩46,141 | +0.94% | 85.2만 |
|---|
| 2026.05.22 | ₩45,807 | ₩46,101 | ₩45,231 | ₩45,472 | -0.73% | 91.5만 |
|---|
| 2026.05.21 | ₩45,432 | ₩46,262 | ₩45,164 | ₩45,699 | +0.59% | 120.9만 |
|---|
| 2026.05.20 | ₩44,950 | ₩45,994 | ₩44,093 | ₩45,847 | +2.00% | 133만 |
|---|
| 2026.05.19 | ₩45,914 | ₩45,914 | ₩44,655 | ₩44,736 | -2.57% | 147.4만 |
|---|
| 2026.05.18 | ₩46,195 | ₩46,650 | ₩45,311 | ₩45,699 | -1.07% | 165.5만 |
|---|
| 2026.05.15 | ₩46,168 | ₩46,288 | ₩44,816 | ₩45,994 | -0.38% | 116.4만 |
|---|
| 2026.05.14 | ₩46,382 | ₩47,480 | ₩46,248 | ₩46,543 | +0.35% | 122만 |
|---|
| 2026.05.13 | ₩46,302 | ₩46,396 | ₩45,820 | ₩46,101 | -0.43% | 167.9만 |
|---|
| 2026.05.12 | ₩46,275 | ₩46,610 | ₩45,673 | ₩46,489 | +0.46% | 184.4만 |
|---|
| 2026.05.11 | ₩46,837 | ₩47,011 | ₩45,445 | ₩45,860 | -2.09% | 114.9만 |
|---|
| 2026.05.08 | ₩46,342 | ₩47,279 | ₩46,074 | ₩46,717 | +0.81% | 129.7만 |
|---|
| 2026.05.07 | ₩47,172 | ₩47,774 | ₩46,248 | ₩46,275 | -1.90% | 298.3만 |
|---|
| 2026.05.06 | ₩45,351 | ₩47,051 | ₩45,351 | ₩46,971 | +3.57% | 199.5만 |
|---|
| 2026.05.05 | ₩44,214 | ₩45,311 | ₩43,692 | ₩44,896 | +1.54% | 184.3만 |
|---|
| 2026.05.04 | ₩44,776 | ₩45,151 | ₩44,013 | ₩44,093 | -1.52% | 190.2만 |
|---|
| 2026.05.01 | ₩44,629 | ₩45,137 | ₩44,066 | ₩45,030 | +0.90% | 132.9만 |
|---|
| 2026.04.30 | ₩43,919 | ₩44,803 | ₩43,799 | ₩44,522 | +1.37% | 151.6만 |
|---|
| 2026.04.29 | ₩45,325 | ₩45,673 | ₩43,544 | ₩44,040 | -2.84% | 160만 |
|---|
| 2026.04.28 | ₩44,896 | ₩45,994 | ₩43,973 | ₩45,673 | +1.73% | 268.7만 |
|---|
| 2026.04.27 | ₩42,661 | ₩43,959 | ₩42,540 | ₩43,799 | +2.67% | 241.6만 |
|---|
| 2026.04.24 | ₩42,099 | ₩42,808 | ₩41,871 | ₩42,674 | +1.37% | 128만 |
|---|
| 2026.04.23 | ₩42,259 | ₩42,594 | ₩41,470 | ₩42,112 | -0.35% | 110만 |
|---|
| 2026.04.22 | ₩42,888 | ₩43,250 | ₩42,099 | ₩42,393 | -1.15% | 116만 |
|---|
| 2026.04.21 | ₩43,049 | ₩43,611 | ₩42,139 | ₩42,607 | -1.03% | 164.6만 |
|---|
| 2026.04.20 | ₩41,871 | ₩43,170 | ₩41,871 | ₩43,022 | +2.75% | 217.4만 |
|---|
| 2026.04.17 | ₩41,630 | ₩42,460 | ₩41,550 | ₩42,099 | +1.13% | 292만 |
|---|
| 2026.04.16 | ₩40,881 | ₩41,563 | ₩40,278 | ₩41,322 | +1.08% | 337만 |
|---|
| 2026.04.15 | ₩39,127 | ₩40,840 | ₩38,940 | ₩40,773 | +4.21% | 260.6만 |
|---|
| 2026.04.14 | ₩38,458 | ₩39,421 | ₩38,244 | ₩39,073 | +1.60% | 354.9만 |
|---|
| 2026.04.13 | ₩37,481 | ₩38,551 | ₩37,360 | ₩38,444 | +2.57% | 328만 |
|---|
| 2026.04.10 | ₩37,132 | ₩38,110 | ₩37,132 | ₩37,775 | +1.73% | 331.3만 |
|---|
| 2026.04.09 | ₩37,601 | ₩38,284 | ₩36,637 | ₩37,106 | -1.32% | 311.2만 |
|---|
| 2026.04.08 | ₩38,953 | ₩39,355 | ₩37,668 | ₩37,936 | -2.61% | 527.8만 |
|---|
| 2026.04.07 | ₩37,655 | ₩38,404 | ₩37,561 | ₩38,016 | +0.96% | 151만 |
|---|
| 2026.04.06 | ₩38,096 | ₩38,284 | ₩37,534 | ₩37,775 | -0.84% | 140.6만 |
|---|
| 2026.04.02 | ₩37,025 | ₩38,244 | ₩36,624 | ₩38,083 | +2.86% | 223.2만 |
|---|
| 2026.04.01 | ₩38,324 | ₩38,418 | ₩37,481 | ₩37,588 | -1.92% | 182만 |
|---|
| 2026.03.31 | ₩38,016 | ₩38,592 | ₩37,280 | ₩37,762 | -0.67% | 200.9만 |
|---|
| 2026.03.30 | ₩37,949 | ₩38,310 | ₩37,481 | ₩37,815 | -0.35% | 192.2만 |
|---|
| 2026.03.27 | ₩38,498 | ₩38,525 | ₩37,213 | ₩37,454 | -2.71% | 204.3만 |
|---|
| 2026.03.26 | ₩37,962 | ₩39,047 | ₩37,815 | ₩38,699 | +1.94% | 294.8만 |
|---|
| 2026.03.25 | ₩38,779 | ₩38,913 | ₩37,855 | ₩38,123 | -1.69% | 234.3만 |
|---|
| 2026.03.24 | ₩38,016 | ₩38,766 | ₩37,494 | ₩38,324 | +0.81% | 222.3만 |
|---|
| 2026.03.23 | ₩38,605 | ₩39,609 | ₩38,029 | ₩38,431 | -0.45% | 233만 |
|---|
| 2026.03.20 | ₩39,033 | ₩39,033 | ₩37,601 | ₩37,762 | -3.26% | 245.5만 |
|---|
| 2026.03.19 | ₩38,980 | ₩39,207 | ₩38,377 | ₩39,020 | +0.10% | 119.6만 |
|---|
| 2026.03.18 | ₩39,114 | ₩39,743 | ₩38,846 | ₩39,167 | +0.14% | 314.5만 |
|---|
| 2026.03.17 | ₩39,033 | ₩39,676 | ₩38,966 | ₩39,421 | +0.99% | 208.9만 |
|---|
| 2026.03.16 | ₩38,551 | ₩38,899 | ₩38,284 | ₩38,364 | -0.49% | 124.7만 |
|---|
| 2026.03.13 | ₩39,796 | ₩40,345 | ₩38,096 | ₩38,150 | -4.14% | 121만 |
|---|
| 2026.03.12 | ₩37,561 | ₩39,555 | ₩37,333 | ₩39,247 | +4.49% | 302.5만 |
|---|
| 2026.03.11 | ₩38,846 | ₩39,167 | ₩37,788 | ₩38,136 | -1.83% | 147.1만 |
|---|
| 2026.03.10 | ₩39,770 | ₩39,770 | ₩38,217 | ₩38,873 | -2.26% | 182.5만 |
|---|
| 2026.03.09 | ₩39,328 | ₩39,689 | ₩37,936 | ₩39,368 | +0.10% | 217.7만 |
|---|
| 2026.03.06 | ₩40,773 | ₩41,068 | ₩39,770 | ₩39,903 | -2.13% | 221.7만 |
|---|
| 2026.03.05 | ₩41,282 | ₩41,684 | ₩40,666 | ₩41,416 | +0.32% | 293.4만 |
|---|
| 2026.03.04 | ₩40,158 | ₩41,898 | ₩39,595 | ₩41,737 | +3.93% | 224.4만 |
|---|
| 2026.03.03 | ₩38,819 | ₩40,666 | ₩38,297 | ₩40,158 | +3.45% | 211.4만 |
|---|
| 2026.03.02 | ₩39,314 | ₩39,997 | ₩38,538 | ₩39,716 | +1.02% | 196.4만 |
|---|
| 2026.02.27 | ₩42,206 | ₩42,206 | ₩39,783 | ₩39,917 | -5.42% | 385.3만 |
|---|
| 2026.02.26 | ₩42,340 | ₩43,410 | ₩42,273 | ₩42,862 | +1.23% | 190.6만 |
|---|
| 2026.02.25 | ₩41,710 | ₩42,246 | ₩41,349 | ₩42,192 | +1.16% | 214.3만 |
|---|
| 2026.02.24 | ₩40,947 | ₩41,858 | ₩40,559 | ₩41,523 | +1.41% | 326.4만 |
|---|
| 2026.02.23 | ₩42,741 | ₩42,862 | ₩41,577 | ₩41,791 | -2.22% | 208.1만 |
|---|
| 2026.02.20 | ₩43,558 | ₩44,026 | ₩43,022 | ₩43,156 | -0.92% | 173.6만 |
|---|
| 2026.02.19 | ₩43,129 | ₩43,544 | ₩42,915 | ₩43,491 | +0.84% | 143.6만 |
|---|
| 2026.02.18 | ₩42,500 | ₩43,812 | ₩42,500 | ₩43,196 | +1.64% | 250.2만 |
|---|
| 2026.02.17 | ₩43,062 | ₩43,464 | ₩41,844 | ₩42,581 | -1.12% | 254.4만 |
|---|
| 2026.02.13 | ₩40,921 | ₩42,862 | ₩40,586 | ₩42,500 | +3.86% | 352.9만 |
|---|
| 2026.02.12 | ₩43,317 | ₩43,410 | ₩40,158 | ₩40,573 | -6.33% | 287.5만 |
|---|
| 2026.02.11 | ₩44,896 | ₩45,619 | ₩43,036 | ₩43,129 | -3.94% | 281.1만 |
|---|
| 2026.02.10 | ₩45,646 | ₩45,713 | ₩44,294 | ₩44,508 | -2.49% | 409.3만 |
|---|
| 2026.02.09 | ₩46,503 | ₩46,663 | ₩45,914 | ₩46,235 | -0.58% | 145.2만 |
|---|
| 2026.02.06 | ₩46,248 | ₩46,931 | ₩45,847 | ₩46,851 | +1.30% | 180.1만 |
|---|
| 2026.02.05 | ₩45,646 | ₩46,302 | ₩45,271 | ₩45,927 | +0.62% | 227만 |
|---|
| 2026.02.04 | ₩46,302 | ₩46,529 | ₩45,766 | ₩45,887 | -0.90% | 165.6만 |
|---|
| 2026.02.03 | ₩45,699 | ₩46,449 | ₩45,445 | ₩45,900 | +0.44% | 203.5만 |
|---|
| 2026.02.02 | ₩46,235 | ₩46,556 | ₩45,552 | ₩45,713 | -1.13% | 233.5만 |
|---|
| 2026.01.30 | ₩45,994 | ₩46,275 | ₩45,378 | ₩46,155 | +0.35% | 265.9만 |
|---|
| 2026.01.29 | ₩46,275 | ₩46,810 | ₩45,807 | ₩46,155 | -0.26% | 208.5만 |
|---|
| 2026.01.28 | ₩46,985 | ₩47,359 | ₩45,847 | ₩45,954 | -2.19% | 181.4만 |
|---|
| 2026.01.27 | ₩47,212 | ₩47,480 | ₩46,583 | ₩46,851 | -0.77% | 184.5만 |
|---|
| 2026.01.26 | ₩47,761 | ₩47,855 | ₩46,918 | ₩47,051 | -1.49% | 146.8만 |
|---|
| 2026.01.23 | ₩47,386 | ₩48,149 | ₩47,199 | ₩47,640 | +0.54% | 254.4만 |
|---|
| 2026.01.22 | ₩49,327 | ₩49,488 | ₩47,587 | ₩47,654 | -3.39% | 199.8만 |
|---|
| 2026.01.21 | ₩49,715 | ₩50,291 | ₩48,618 | ₩48,939 | -1.56% | 243만 |
|---|
| 2026.01.20 | ₩49,461 | ₩49,662 | ₩48,725 | ₩49,381 | -0.16% | 169만 |
|---|
| 2026.01.16 | ₩51,121 | ₩51,469 | ₩50,385 | ₩50,465 | -1.28% | 161.5만 |
|---|
| 2026.01.15 | ₩51,509 | ₩51,777 | ₩51,094 | ₩51,161 | -0.68% | 117.6만 |
|---|
| 2026.01.14 | ₩51,348 | ₩51,991 | ₩51,014 | ₩51,228 | -0.23% | 183.5만 |
|---|
| 2026.01.13 | ₩52,151 | ₩52,299 | ₩51,214 | ₩51,670 | -0.92% | 170만 |
|---|
| 2026.01.12 | ₩53,249 | ₩53,249 | ₩51,870 | ₩51,977 | -2.39% | 109.8만 |
|---|
| 2026.01.09 | ₩53,410 | ₩53,785 | ₩52,968 | ₩53,343 | -0.13% | 145.1만 |
|---|
| 2026.01.08 | ₩52,151 | ₩53,624 | ₩52,058 | ₩53,303 | +2.21% | 225만 |
|---|
| 2026.01.07 | ₩53,370 | ₩53,811 | ₩51,603 | ₩52,339 | -1.93% | 250.4만 |
|---|
| 2026.01.06 | ₩51,148 | ₩53,209 | ₩50,974 | ₩53,062 | +3.74% | 224.7만 |
|---|
| 2026.01.05 | ₩51,201 | ₩52,098 | ₩51,201 | ₩51,322 | +0.24% | 215.2만 |
|---|
| 2026.01.02 | ₩49,996 | ₩51,429 | ₩49,622 | ₩50,893 | +1.79% | 124.7만 |
|---|
| 2025.12.31 | ₩50,679 | ₩50,679 | ₩49,956 | ₩50,023 | -1.29% | 128.3만 |
|---|
| 2025.12.30 | ₩50,880 | ₩51,362 | ₩50,545 | ₩51,121 | +0.47% | 112.4만 |
|---|
| 2025.12.29 | ₩51,121 | ₩51,335 | ₩50,612 | ₩50,706 | -0.81% | 148.8만 |
|---|
| 2025.12.26 | ₩50,907 | ₩51,174 | ₩50,612 | ₩50,960 | +0.11% | 70.4만 |
|---|
| 2025.12.24 | ₩50,184 | ₩51,067 | ₩49,876 | ₩50,866 | +1.36% | 95.4만 |
|---|
| 2025.12.23 | ₩50,759 | ₩50,893 | ₩50,211 | ₩50,264 | -0.98% | 126.5만 |
|---|
| 2025.12.22 | ₩51,509 | ₩51,616 | ₩50,746 | ₩50,947 | -1.09% | 148.7만 |
|---|
| 2025.12.19 | ₩51,308 | ₩51,656 | ₩50,759 | ₩51,589 | +0.55% | 270.6만 |
|---|
| 2025.12.18 | ₩52,473 | ₩52,540 | ₩51,415 | ₩51,536 | -1.79% | 156.4만 |
|---|
| 2025.12.17 | ₩53,316 | ₩53,959 | ₩52,111 | ₩52,138 | -2.21% | 115.7만 |
|---|
| 2025.12.16 | ₩53,624 | ₩53,731 | ₩52,566 | ₩53,182 | -0.82% | 155.4만 |
|---|
| 2025.12.15 | ₩54,400 | ₩54,896 | ₩53,490 | ₩53,597 | -1.48% | 114.2만 |
|---|
| 2025.12.12 | ₩54,735 | ₩54,829 | ₩53,811 | ₩54,159 | -1.05% | 175.6만 |
|---|
| 2025.12.11 | ₩54,574 | ₩55,391 | ₩54,052 | ₩54,307 | -0.49% | 93.5만 |
|---|
| 2025.12.10 | ₩54,092 | ₩54,735 | ₩52,981 | ₩54,280 | +0.35% | 196.9만 |
|---|
| 2025.12.09 | ₩54,400 | ₩55,217 | ₩53,985 | ₩54,052 | -0.64% | 94.7만 |
|---|
| 2025.12.08 | ₩54,280 | ₩54,400 | ₩53,356 | ₩54,133 | -0.27% | 171.6만 |
|---|
| 2025.12.05 | ₩54,507 | ₩55,632 | ₩54,307 | ₩54,588 | +0.15% | 167.3만 |
|---|
| 2025.12.04 | ₩54,092 | ₩55,123 | ₩53,677 | ₩54,534 | +0.82% | 135.9만 |
|---|
| 2025.12.03 | ₩56,515 | ₩56,970 | ₩54,762 | ₩55,096 | -2.51% | 160.9만 |
|---|
| 2025.12.02 | ₩57,385 | ₩57,533 | ₩56,341 | ₩56,488 | -1.56% | 89.7만 |
|---|
| 2025.12.01 | ₩56,663 | ₩57,439 | ₩56,502 | ₩57,158 | +0.87% | 82.3만 |
|---|
| 2025.11.28 | ₩57,653 | ₩57,814 | ₩57,158 | ₩57,412 | -0.42% | 39.6만 |
|---|
| 2025.11.26 | ₩57,064 | ₩58,336 | ₩57,064 | ₩57,693 | +1.10% | 111.6만 |
|---|
| 2025.11.25 | ₩56,114 | ₩57,894 | ₩55,792 | ₩57,600 | +2.65% | 127.8만 |
|---|
| 2025.11.24 | ₩55,377 | ₩56,381 | ₩54,896 | ₩55,886 | +0.92% | 95.8만 |
|---|
| 2025.11.21 | ₩54,052 | ₩55,699 | ₩53,905 | ₩55,163 | +2.06% | 147.6만 |
|---|
| 2025.11.20 | ₩56,154 | ₩56,703 | ₩54,052 | ₩54,106 | -3.65% | 83.2만 |
|---|
| 2025.11.19 | ₩55,578 | ₩55,940 | ₩54,641 | ₩55,565 | -0.02% | 88.5만 |
|---|
| 2025.11.18 | ₩54,548 | ₩55,913 | ₩53,865 | ₩55,511 | +1.77% | 257.2만 |
|---|
| 2025.11.17 | ₩54,588 | ₩55,377 | ₩53,798 | ₩54,079 | -0.93% | 165.4만 |
|---|
| 2025.11.14 | ₩55,766 | ₩55,966 | ₩54,494 | ₩54,681 | -1.94% | 103.1만 |
|---|
| 2025.11.13 | ₩56,314 | ₩56,997 | ₩55,592 | ₩55,752 | -1.00% | 117.7만 |
|---|
| 2025.11.12 | ₩56,261 | ₩57,171 | ₩55,993 | ₩56,555 | +0.52% | 145.7만 |
|---|
| 2025.11.11 | ₩56,837 | ₩57,318 | ₩56,127 | ₩56,542 | -0.52% | 158.9만 |
|---|
| 2025.11.10 | ₩58,162 | ₩58,162 | ₩56,328 | ₩56,636 | -2.62% | 115.5만 |
|---|
| 2025.11.07 | ₩57,211 | ₩58,215 | ₩56,903 | ₩58,202 | +1.73% | 126.2만 |
|---|
| 2025.11.06 | ₩57,251 | ₩57,787 | ₩56,395 | ₩57,144 | -0.19% | 126만 |
|---|
| 2025.11.05 | ₩57,118 | ₩57,626 | ₩55,806 | ₩56,877 | -0.42% | 145.3만 |
|---|
| 2025.11.04 | ₩55,859 | ₩57,131 | ₩55,565 | ₩57,037 | +2.11% | 107.6만 |
|---|
| 2025.11.03 | ₩56,917 | ₩57,399 | ₩55,900 | ₩56,569 | -0.61% | 149.7만 |
|---|
| 2025.10.31 | ₩55,458 | ₩56,676 | ₩55,096 | ₩56,555 | +1.98% | 102.6만 |
|---|
| 2025.10.30 | ₩54,842 | ₩55,592 | ₩54,628 | ₩55,444 | +1.10% | 81.8만 |
|---|
| 2025.10.29 | ₩56,047 | ₩56,181 | ₩54,521 | ₩55,070 | -1.74% | 210.9만 |
|---|
| 2025.10.28 | ₩57,867 | ₩57,867 | ₩54,347 | ₩56,181 | -2.91% | 189.8만 |
|---|
| 2025.10.27 | ₩54,762 | ₩55,632 | ₩54,400 | ₩55,217 | +0.83% | 142.9만 |
|---|
| 2025.10.24 | ₩54,708 | ₩54,963 | ₩54,079 | ₩54,735 | +0.05% | 99.3만 |
|---|
| 2025.10.23 | ₩54,722 | ₩54,989 | ₩54,039 | ₩54,293 | -0.78% | 105.8만 |
|---|
| 2025.10.22 | ₩54,909 | ₩55,418 | ₩54,320 | ₩54,775 | -0.24% | 89.1만 |
|---|
| 2025.10.21 | ₩54,226 | ₩55,391 | ₩54,052 | ₩54,802 | +1.06% | 73.1만 |
|---|
| 2025.10.20 | ₩54,427 | ₩54,722 | ₩53,999 | ₩54,266 | -0.30% | 83.5만 |
|---|
| 2025.10.17 | ₩53,196 | ₩54,333 | ₩53,196 | ₩53,945 | +1.41% | 128.9만 |
|---|
| 2025.10.16 | ₩54,548 | ₩54,802 | ₩53,503 | ₩54,146 | -0.74% | 238.3만 |
|---|
| 2025.10.15 | ₩54,588 | ₩55,538 | ₩54,039 | ₩54,266 | -0.59% | 140.6만 |
|---|
| 2025.10.14 | ₩53,437 | ₩54,655 | ₩53,396 | ₩54,307 | +1.63% | 159.6만 |
|---|
| 2025.10.13 | ₩54,333 | ₩54,534 | ₩53,437 | ₩54,025 | -0.57% | 110.7만 |
|---|
| 2025.10.10 | ₩54,481 | ₩54,963 | ₩52,781 | ₩52,941 | -2.83% | 153.1만 |
|---|