시장 데이터를 불러오는 중
전체 종목
Kohl's Corporation Common Stock 과거 주가
Kohl's Corporation Common Stock · KSS · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kohl's Corporation Common Stock · KSS · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,109 | ₩27,551 | ₩26,532 | ₩27,269 | +0.59% | 328.6만 |
| 2026.10.08 | ₩26,707 | ₩27,524 | ₩26,264 | ₩26,948 | +0.90% | 505.1만 |
| 2026.10.07 | ₩25,943 | ₩27,390 | ₩25,688 | ₩26,961 | +3.93% | 503.5만 |
| 2026.10.06 | ₩26,546 | ₩26,653 | ₩25,661 | ₩26,305 | -0.91% | 391.9만 |
| 2026.10.05 | ₩25,434 | ₩26,519 | ₩25,246 | ₩26,171 | +2.90% | 513.3만 |
| 2026.10.02 | ₩25,675 | ₩25,862 | ₩25,139 | ₩25,206 | -1.83% | 342.8만 |
| 2026.10.01 | ₩24,616 | ₩25,728 | ₩24,201 | ₩25,353 | +2.99% | 435만 |
| 2026.09.30 | ₩24,965 | ₩25,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,737 |
| -0.91% |
| 435만 |
| 2026.09.29 | ₩24,348 | ₩24,777 | ₩24,000 | ₩24,549 | +0.83% | 309.4만 |
|---|
| 2026.09.28 | ₩23,705 | ₩24,790 | ₩23,611 | ₩24,362 | +2.77% | 453.3만 |
|---|
| 2026.09.25 | ₩23,544 | ₩24,000 | ₩22,981 | ₩23,986 | +1.88% | 415.8만 |
|---|
| 2026.09.24 | ₩22,901 | ₩23,785 | ₩22,633 | ₩23,102 | +0.88% | 428.9만 |
|---|
| 2026.09.23 | ₩24,670 | ₩24,857 | ₩22,740 | ₩22,834 | -7.44% | 396.7만 |
|---|
| 2026.09.22 | ₩23,799 | ₩24,603 | ₩23,625 | ₩24,482 | +2.87% | 349.7만 |
|---|
| 2026.09.21 | ₩22,780 | ₩23,852 | ₩22,499 | ₩23,357 | +2.53% | 419.6만 |
|---|
| 2026.09.18 | ₩22,459 | ₩22,606 | ₩22,070 | ₩22,177 | -1.25% | 438.5만 |
|---|
| 2026.09.17 | ₩22,593 | ₩23,035 | ₩21,856 | ₩22,378 | -0.95% | 350만 |
|---|
| 2026.09.16 | ₩21,990 | ₩22,405 | ₩21,722 | ₩22,057 | +0.30% | 295.3만 |
|---|
| 2026.09.15 | ₩23,182 | ₩23,196 | ₩21,762 | ₩21,923 | -5.43% | 370.3만 |
|---|
| 2026.09.14 | ₩22,566 | ₩23,558 | ₩22,392 | ₩23,008 | +1.96% | 311.6만 |
|---|
| 2026.09.11 | ₩22,713 | ₩23,397 | ₩22,459 | ₩23,089 | +1.65% | 381.7만 |
|---|
| 2026.09.10 | ₩23,089 | ₩23,249 | ₩22,285 | ₩22,499 | -2.55% | 488만 |
|---|
| 2026.09.09 | ₩24,670 | ₩24,951 | ₩23,450 | ₩23,477 | -4.83% | 303.3만 |
|---|
| 2026.09.08 | ₩25,889 | ₩26,090 | ₩24,831 | ₩24,938 | -3.67% | 467.1만 |
|---|
| 2026.09.04 | ₩25,795 | ₩26,318 | ₩25,608 | ₩26,050 | +0.99% | 312.5만 |
|---|
| 2026.09.03 | ₩25,996 | ₩26,184 | ₩25,152 | ₩25,916 | -0.31% | 334.7만 |
|---|
| 2026.09.02 | ₩24,241 | ₩25,996 | ₩24,201 | ₩25,742 | +6.19% | 421.9만 |
|---|
| 2026.09.01 | ₩23,343 | ₩24,777 | ₩23,062 | ₩23,879 | +2.30% | 468.9만 |
|---|
| 2026.08.31 | ₩23,129 | ₩24,268 | ₩22,914 | ₩23,879 | +3.24% | 665.7만 |
|---|
| 2026.08.28 | ₩24,455 | ₩24,536 | ₩23,370 | ₩23,450 | -4.11% | 469.6만 |
|---|
| 2026.08.27 | ₩23,584 | ₩24,670 | ₩22,928 | ₩24,321 | +3.12% | 502.6만 |
|---|
| 2026.08.26 | ₩22,311 | ₩24,429 | ₩21,467 | ₩24,040 | +7.75% | 1298.6만 |
|---|
| 2026.08.25 | ₩24,187 | ₩24,254 | ₩23,316 | ₩23,692 | -2.05% | 852.1만 |
|---|
| 2026.08.24 | ₩23,759 | ₩24,630 | ₩23,718 | ₩24,522 | +3.21% | 459.4만 |
|---|
| 2026.08.21 | ₩23,464 | ₩23,946 | ₩23,357 | ₩23,584 | +0.51% | 336.7만 |
|---|
| 2026.08.20 | ₩24,683 | ₩24,857 | ₩22,620 | ₩23,223 | -5.92% | 604.3만 |
|---|
| 2026.08.19 | ₩25,246 | ₩25,755 | ₩24,817 | ₩25,246 | 0.00% | 312.1만 |
|---|
| 2026.08.18 | ₩25,661 | ₩25,769 | ₩24,938 | ₩25,058 | -2.35% | 321.5만 |
|---|
| 2026.08.17 | ₩25,568 | ₩25,943 | ₩25,072 | ₩25,836 | +1.05% | 303.5만 |
|---|
| 2026.08.14 | ₩26,090 | ₩26,452 | ₩25,393 | ₩25,742 | -1.34% | 355.8만 |
|---|
| 2026.08.13 | ₩25,782 | ₩26,331 | ₩24,965 | ₩26,291 | +1.98% | 341.3만 |
|---|
| 2026.08.12 | ₩24,804 | ₩25,983 | ₩24,536 | ₩25,822 | +4.11% | 373.1만 |
|---|
| 2026.08.11 | ₩25,380 | ₩25,434 | ₩24,630 | ₩24,777 | -2.38% | 234.8만 |
|---|
| 2026.08.10 | ₩26,010 | ₩26,144 | ₩25,393 | ₩25,501 | -1.96% | 252.2만 |
|---|
| 2026.08.07 | ₩24,884 | ₩26,264 | ₩24,429 | ₩25,862 | +3.93% | 346.7만 |
|---|
| 2026.08.06 | ₩26,104 | ₩26,278 | ₩24,710 | ₩24,723 | -5.29% | 401.3만 |
|---|
| 2026.08.05 | ₩26,733 | ₩27,310 | ₩26,197 | ₩26,345 | -1.45% | 280.4만 |
|---|
| 2026.08.04 | ₩26,666 | ₩27,162 | ₩26,050 | ₩26,934 | +1.01% | 291만 |
|---|
| 2026.08.03 | ₩26,144 | ₩27,537 | ₩26,144 | ₩26,934 | +3.02% | 331.9만 |
|---|
| 2026.07.31 | ₩26,197 | ₩26,452 | ₩25,635 | ₩25,648 | -2.10% | 353.2만 |
|---|
| 2026.07.30 | ₩25,233 | ₩26,439 | ₩25,099 | ₩26,130 | +3.56% | 491.9만 |
|---|
| 2026.07.29 | ₩25,192 | ₩25,822 | ₩24,683 | ₩25,541 | +1.38% | 265.6만 |
|---|
| 2026.07.28 | ₩24,857 | ₩26,037 | ₩24,831 | ₩25,581 | +2.91% | 444.4만 |
|---|
| 2026.07.27 | ₩24,174 | ₩24,991 | ₩23,919 | ₩24,777 | +2.49% | 292.8만 |
|---|
| 2026.07.24 | ₩24,429 | ₩24,884 | ₩24,000 | ₩24,040 | -1.59% | 220.6만 |
|---|
| 2026.07.23 | ₩25,527 | ₩25,541 | ₩24,013 | ₩24,388 | -4.46% | 333만 |
|---|
| 2026.07.22 | ₩24,388 | ₩25,594 | ₩24,388 | ₩25,568 | +4.84% | 333.7만 |
|---|
| 2026.07.21 | ₩24,107 | ₩24,362 | ₩23,142 | ₩24,295 | +0.78% | 304.2만 |
|---|
| 2026.07.20 | ₩23,182 | ₩23,933 | ₩22,941 | ₩23,544 | +1.56% | 233.8만 |
|---|
| 2026.07.17 | ₩23,276 | ₩24,187 | ₩22,968 | ₩23,182 | -0.40% | 262.7만 |
|---|
| 2026.07.16 | ₩23,075 | ₩24,187 | ₩22,767 | ₩23,437 | +1.57% | 353만 |
|---|
| 2026.07.15 | ₩21,856 | ₩23,517 | ₩21,762 | ₩22,914 | +4.84% | 339.7만 |
|---|
| 2026.07.14 | ₩22,526 | ₩22,633 | ₩21,454 | ₩22,017 | -2.26% | 266만 |
|---|
| 2026.07.13 | ₩22,499 | ₩23,169 | ₩22,164 | ₩22,177 | -1.43% | 292.5만 |
|---|
| 2026.07.10 | ₩22,137 | ₩22,914 | ₩21,775 | ₩22,512 | +1.69% | 275.7만 |
|---|
| 2026.07.09 | ₩21,333 | ₩22,271 | ₩21,293 | ₩21,856 | +2.45% | 310.1만 |
|---|
| 2026.07.08 | ₩21,963 | ₩22,204 | ₩21,052 | ₩21,293 | -3.05% | 440.5만 |
|---|
| 2026.07.07 | ₩22,405 | ₩23,102 | ₩22,137 | ₩22,459 | +0.24% | 427.1만 |
|---|
| 2026.07.06 | ₩23,866 | ₩24,295 | ₩22,606 | ₩22,646 | -5.11% | 593.1만 |
|---|
| 2026.07.02 | ₩25,393 | ₩25,420 | ₩24,080 | ₩24,375 | -4.01% | 321.1만 |
|---|
| 2026.07.01 | ₩23,745 | ₩25,367 | ₩23,531 | ₩25,152 | +5.93% | 460.6만 |
|---|
| 2026.06.30 | ₩24,241 | ₩24,522 | ₩22,995 | ₩23,745 | -2.05% | 469.2만 |
|---|
| 2026.06.29 | ₩25,635 | ₩25,648 | ₩24,281 | ₩24,723 | -3.55% | 430.3만 |
|---|
| 2026.06.26 | ₩25,367 | ₩25,943 | ₩25,072 | ₩25,809 | +1.74% | 925.2만 |
|---|
| 2026.06.25 | ₩25,541 | ₩26,291 | ₩25,018 | ₩25,581 | +0.16% | 560.5만 |
|---|
| 2026.06.24 | ₩23,638 | ₩25,501 | ₩23,571 | ₩25,340 | +7.20% | 573.3만 |
|---|
| 2026.06.23 | ₩23,115 | ₩23,812 | ₩22,914 | ₩23,491 | +1.62% | 355.4만 |
|---|
| 2026.06.22 | ₩23,464 | ₩24,683 | ₩23,330 | ₩23,584 | +0.51% | 578.1만 |
|---|
| 2026.06.18 | ₩22,392 | ₩23,651 | ₩22,392 | ₩23,115 | +3.23% | 655.9만 |
|---|
| 2026.06.17 | ₩21,842 | ₩23,182 | ₩21,775 | ₩22,231 | +1.78% | 480.7만 |
|---|
| 2026.06.16 | ₩22,660 | ₩23,196 | ₩21,789 | ₩22,137 | -2.31% | 428.6만 |
|---|
| 2026.06.15 | ₩23,383 | ₩24,134 | ₩22,687 | ₩23,048 | -1.43% | 676.6만 |
|---|
| 2026.06.12 | ₩23,625 | ₩24,281 | ₩23,357 | ₩24,201 | +2.44% | 489.4만 |
|---|
| 2026.06.11 | ₩21,280 | ₩23,665 | ₩21,253 | ₩23,209 | +9.07% | 683.4만 |
|---|
| 2026.06.10 | ₩21,293 | ₩21,775 | ₩20,784 | ₩21,266 | -0.13% | 536.9만 |
|---|
| 2026.06.09 | ₩21,896 | ₩22,258 | ₩20,757 | ₩21,507 | -1.77% | 574.4만 |
|---|
| 2026.06.08 | ₩20,556 | ₩22,084 | ₩20,382 | ₩21,735 | +5.74% | 589.6만 |
|---|
| 2026.06.05 | ₩21,360 | ₩21,400 | ₩20,208 | ₩20,717 | -3.01% | 448.4만 |
|---|
| 2026.06.04 | ₩20,998 | ₩21,481 | ₩20,824 | ₩21,387 | +1.85% | 382.4만 |
|---|
| 2026.06.03 | ₩21,239 | ₩21,481 | ₩20,449 | ₩20,797 | -2.08% | 581만 |
|---|
| 2026.06.02 | ₩20,288 | ₩21,588 | ₩20,073 | ₩21,239 | +4.69% | 666.2만 |
|---|
| 2026.06.01 | ₩19,752 | ₩20,395 | ₩19,202 | ₩19,966 | +1.09% | 807.4만 |
|---|
| 2026.05.29 | ₩20,315 | ₩20,717 | ₩18,934 | ₩19,243 | -5.28% | 1007.2만 |
|---|
| 2026.05.28 | ₩20,784 | ₩21,735 | ₩19,805 | ₩20,891 | +0.52% | 1681.8만 |
|---|
| 2026.05.27 | ₩17,956 | ₩18,291 | ₩17,313 | ₩17,326 | -3.51% | 617.1만 |
|---|
| 2026.05.26 | ₩17,876 | ₩17,970 | ₩17,233 | ₩17,809 | -0.37% | 529만 |
|---|
| 2026.05.22 | ₩17,206 | ₩17,661 | ₩17,032 | ₩17,501 | +1.71% | 518.7만 |
|---|
| 2026.05.21 | ₩16,147 | ₩17,085 | ₩15,718 | ₩17,018 | +5.39% | 651.1만 |
|---|
| 2026.05.20 | ₩15,692 | ₩16,455 | ₩15,249 | ₩16,362 | +4.27% | 573만 |
|---|
| 2026.05.19 | ₩15,759 | ₩15,866 | ₩15,316 | ₩15,732 | -0.17% | 407.5만 |
|---|
| 2026.05.18 | ₩15,852 | ₩16,134 | ₩15,249 | ₩15,705 | -0.93% | 449.7만 |
|---|
| 2026.05.15 | ₩15,544 | ₩16,053 | ₩15,424 | ₩15,772 | +1.47% | 379만 |
|---|
| 2026.05.14 | ₩16,603 | ₩16,951 | ₩15,960 | ₩15,986 | -3.71% | 475.4만 |
|---|
| 2026.05.13 | ₩17,233 | ₩17,233 | ₩16,120 | ₩16,187 | -6.07% | 493.4만 |
|---|
| 2026.05.12 | ₩17,501 | ₩17,501 | ₩16,697 | ₩17,058 | -2.53% | 485.7만 |
|---|
| 2026.05.11 | ₩19,323 | ₩19,323 | ₩17,259 | ₩17,541 | -9.22% | 734.8만 |
|---|
| 2026.05.08 | ₩19,484 | ₩19,524 | ₩18,934 | ₩19,430 | -0.28% | 383만 |
|---|
| 2026.05.07 | ₩19,323 | ₩19,738 | ₩18,894 | ₩19,229 | -0.49% | 393.7만 |
|---|
| 2026.05.06 | ₩19,564 | ₩20,141 | ₩19,202 | ₩19,310 | -1.30% | 311만 |
|---|
| 2026.05.05 | ₩19,377 | ₩19,698 | ₩19,082 | ₩19,095 | -1.45% | 324.4만 |
|---|
| 2026.05.04 | ₩19,993 | ₩20,141 | ₩18,894 | ₩19,015 | -4.89% | 407.4만 |
|---|
| 2026.05.01 | ₩19,202 | ₩19,765 | ₩19,015 | ₩19,645 | +2.30% | 341.5만 |
|---|
| 2026.04.30 | ₩19,015 | ₩19,296 | ₩18,747 | ₩18,988 | -0.14% | 451.9만 |
|---|
| 2026.04.29 | ₩19,631 | ₩19,631 | ₩18,559 | ₩18,733 | -4.57% | 371.1만 |
|---|
| 2026.04.28 | ₩20,476 | ₩21,306 | ₩19,712 | ₩19,846 | -3.08% | 377.2만 |
|---|
| 2026.04.27 | ₩19,752 | ₩20,703 | ₩19,725 | ₩20,449 | +3.53% | 388.4만 |
|---|
| 2026.04.24 | ₩20,127 | ₩20,355 | ₩19,645 | ₩19,685 | -2.20% | 418.2만 |
|---|
| 2026.04.23 | ₩20,730 | ₩20,971 | ₩19,551 | ₩20,181 | -2.65% | 503.4만 |
|---|
| 2026.04.22 | ₩21,306 | ₩21,668 | ₩20,435 | ₩20,744 | -2.64% | 440만 |
|---|
| 2026.04.21 | ₩19,859 | ₩21,440 | ₩19,765 | ₩21,266 | +7.09% | 668.7만 |
|---|
| 2026.04.20 | ₩19,189 | ₩19,738 | ₩18,988 | ₩19,578 | +2.03% | 460.5만 |
|---|
| 2026.04.17 | ₩19,792 | ₩20,301 | ₩19,269 | ₩19,457 | -1.69% | 510.4만 |
|---|
| 2026.04.16 | ₩18,948 | ₩19,631 | ₩18,841 | ₩19,202 | +1.34% | 382.6만 |
|---|
| 2026.04.15 | ₩18,251 | ₩19,403 | ₩18,104 | ₩19,162 | +4.99% | 541.3만 |
|---|
| 2026.04.14 | ₩18,171 | ₩18,814 | ₩18,104 | ₩18,251 | +0.44% | 537.5만 |
|---|
| 2026.04.13 | ₩17,621 | ₩18,144 | ₩17,541 | ₩18,037 | +2.36% | 539.2만 |
|---|
| 2026.04.10 | ₩18,653 | ₩18,787 | ₩17,688 | ₩17,795 | -4.60% | 378만 |
|---|
| 2026.04.09 | ₩18,050 | ₩18,720 | ₩17,728 | ₩18,358 | +1.71% | 299.3만 |
|---|
| 2026.04.08 | ₩18,492 | ₩18,680 | ₩17,876 | ₩18,104 | -2.10% | 431만 |
|---|
| 2026.04.07 | ₩17,487 | ₩17,621 | ₩17,219 | ₩17,286 | -1.15% | 282.1만 |
|---|
| 2026.04.06 | ₩17,393 | ₩17,862 | ₩17,219 | ₩17,862 | +2.70% | 310.9만 |
|---|
| 2026.04.02 | ₩16,857 | ₩17,380 | ₩16,536 | ₩17,179 | +1.91% | 280.9만 |
|---|
| 2026.04.01 | ₩17,434 | ₩17,635 | ₩17,192 | ₩17,259 | -1.00% | 320.4만 |
|---|
| 2026.03.31 | ₩16,951 | ₩17,594 | ₩16,643 | ₩17,286 | +1.98% | 326.2만 |
|---|
| 2026.03.30 | ₩16,522 | ₩17,005 | ₩16,254 | ₩16,348 | -1.05% | 353.8만 |
|---|
| 2026.03.27 | ₩17,058 | ₩17,407 | ₩16,321 | ₩16,697 | -2.12% | 480.3만 |
|---|
| 2026.03.26 | ₩16,871 | ₩17,514 | ₩16,656 | ₩17,313 | +2.62% | 379.7만 |
|---|
| 2026.03.25 | ₩16,817 | ₩17,152 | ₩16,482 | ₩17,018 | +1.20% | 349.9만 |
|---|
| 2026.03.24 | ₩17,259 | ₩17,621 | ₩16,536 | ₩16,549 | -4.11% | 586.3만 |
|---|
| 2026.03.23 | ₩17,434 | ₩17,728 | ₩17,085 | ₩17,621 | +1.08% | 577.5만 |
|---|
| 2026.03.20 | ₩17,005 | ₩17,353 | ₩16,549 | ₩16,656 | -2.05% | 1006.6만 |
|---|
| 2026.03.19 | ₩16,147 | ₩17,407 | ₩16,013 | ₩17,219 | +6.64% | 578.5만 |
|---|
| 2026.03.18 | ₩17,005 | ₩17,045 | ₩15,973 | ₩16,120 | -5.20% | 828.2만 |
|---|
| 2026.03.17 | ₩17,702 | ₩18,372 | ₩16,911 | ₩17,005 | -3.94% | 717.1만 |
|---|
| 2026.03.16 | ₩17,876 | ₩17,996 | ₩17,326 | ₩17,474 | -2.25% | 439.6만 |
|---|
| 2026.03.13 | ₩17,849 | ₩18,251 | ₩17,501 | ₩17,661 | -1.05% | 448.2만 |
|---|
| 2026.03.12 | ₩18,144 | ₩18,733 | ₩17,460 | ₩17,782 | -1.99% | 841.5만 |
|---|
| 2026.03.11 | ₩19,484 | ₩19,966 | ₩18,117 | ₩18,479 | -5.16% | 796.2만 |
|---|
| 2026.03.10 | ₩19,269 | ₩22,700 | ₩19,176 | ₩19,537 | +1.39% | 1980.5만 |
|---|
| 2026.03.09 | ₩19,631 | ₩19,953 | ₩18,573 | ₩19,832 | +1.02% | 1080만 |
|---|
| 2026.03.06 | ₩20,677 | ₩20,904 | ₩19,926 | ₩20,261 | -2.01% | 524.1만 |
|---|
| 2026.03.05 | ₩20,342 | ₩21,119 | ₩20,181 | ₩20,998 | +3.23% | 528.8만 |
|---|
| 2026.03.04 | ₩21,213 | ₩21,534 | ₩20,476 | ₩20,489 | -3.41% | 418.6만 |
|---|
| 2026.03.03 | ₩20,167 | ₩20,837 | ₩19,725 | ₩20,610 | +2.19% | 567.8만 |
|---|
| 2026.03.02 | ₩21,320 | ₩21,628 | ₩20,583 | ₩20,744 | -2.70% | 528.4만 |
|---|
| 2026.02.27 | ₩22,928 | ₩22,995 | ₩21,668 | ₩21,936 | -4.32% | 471.1만 |
|---|
| 2026.02.26 | ₩23,276 | ₩23,919 | ₩23,075 | ₩23,383 | +0.46% | 336.3만 |
|---|
| 2026.02.25 | ₩23,450 | ₩23,531 | ₩22,861 | ₩22,995 | -1.94% | 253.7만 |
|---|
| 2026.02.24 | ₩23,866 | ₩24,576 | ₩23,598 | ₩23,732 | -0.56% | 231만 |
|---|
| 2026.02.23 | ₩24,536 | ₩24,764 | ₩23,182 | ₩24,308 | -0.93% | 322.5만 |
|---|
| 2026.02.20 | ₩25,380 | ₩27,082 | ₩24,161 | ₩25,166 | -0.84% | 555.7만 |
|---|
| 2026.02.19 | ₩25,259 | ₩25,876 | ₩24,630 | ₩25,809 | +2.18% | 346.5만 |
|---|
| 2026.02.18 | ₩26,224 | ₩26,693 | ₩25,715 | ₩25,889 | -1.28% | 244.8만 |
|---|
| 2026.02.17 | ₩26,894 | ₩27,377 | ₩26,063 | ₩26,211 | -2.54% | 271.4만 |
|---|
| 2026.02.13 | ₩25,702 | ₩26,934 | ₩24,804 | ₩26,599 | +3.49% | 397.2만 |
|---|
| 2026.02.12 | ₩25,688 | ₩26,733 | ₩24,603 | ₩25,353 | -1.30% | 379.4만 |
|---|
| 2026.02.11 | ₩23,477 | ₩25,326 | ₩23,477 | ₩25,166 | +7.19% | 505.1만 |
|---|
| 2026.02.10 | ₩23,249 | ₩23,906 | ₩23,169 | ₩23,182 | -0.29% | 392.3만 |
|---|
| 2026.02.09 | ₩24,402 | ₩24,750 | ₩23,357 | ₩23,517 | -3.62% | 299.1만 |
|---|
| 2026.02.06 | ₩23,946 | ₩25,179 | ₩23,678 | ₩24,790 | +3.53% | 286.9만 |
|---|
| 2026.02.05 | ₩24,335 | ₩24,576 | ₩23,196 | ₩23,745 | -2.42% | 337.6만 |
|---|
| 2026.02.04 | ₩24,549 | ₩25,219 | ₩23,919 | ₩24,335 | -0.87% | 345.4만 |
|---|
| 2026.02.03 | ₩23,785 | ₩24,616 | ₩23,450 | ₩24,241 | +1.92% | 394.7만 |
|---|
| 2026.02.02 | ₩23,410 | ₩24,723 | ₩23,410 | ₩24,080 | +2.86% | 383.2만 |
|---|
| 2026.01.30 | ₩22,620 | ₩23,799 | ₩22,606 | ₩23,410 | +3.50% | 432.7만 |
|---|
| 2026.01.29 | ₩22,981 | ₩23,209 | ₩22,553 | ₩22,646 | -1.46% | 335.4만 |
|---|
| 2026.01.28 | ₩24,094 | ₩24,187 | ₩22,646 | ₩23,075 | -4.23% | 324.9만 |
|---|
| 2026.01.27 | ₩23,812 | ₩23,973 | ₩23,410 | ₩23,839 | +0.11% | 268.8만 |
|---|
| 2026.01.26 | ₩23,491 | ₩24,013 | ₩23,223 | ₩23,692 | +0.86% | 264.8만 |
|---|
| 2026.01.23 | ₩23,732 | ₩24,321 | ₩23,584 | ₩23,665 | -0.28% | 311.5만 |
|---|
| 2026.01.22 | ₩24,388 | ₩24,697 | ₩23,732 | ₩23,785 | -2.47% | 418.5만 |
|---|
| 2026.01.21 | ₩24,228 | ₩24,670 | ₩23,986 | ₩24,000 | -0.94% | 306만 |
|---|
| 2026.01.20 | ₩24,442 | ₩24,576 | ₩23,678 | ₩24,147 | -1.21% | 387.9만 |
|---|
| 2026.01.16 | ₩25,621 | ₩26,077 | ₩24,817 | ₩24,951 | -2.62% | 330.1만 |
|---|
| 2026.01.15 | ₩25,809 | ₩25,983 | ₩25,246 | ₩25,809 | 0.00% | 392.6만 |
|---|
| 2026.01.14 | ₩27,323 | ₩27,618 | ₩25,340 | ₩25,876 | -5.30% | 428만 |
|---|
| 2026.01.13 | ₩26,586 | ₩27,698 | ₩26,479 | ₩27,444 | +3.23% | 303만 |
|---|
| 2026.01.12 | ₩26,680 | ₩27,336 | ₩25,836 | ₩26,452 | -0.85% | 492.8만 |
|---|
| 2026.01.09 | ₩29,172 | ₩29,882 | ₩27,269 | ₩27,524 | -5.65% | 406.5만 |
|---|
| 2026.01.08 | ₩27,444 | ₩29,748 | ₩27,229 | ₩29,159 | +6.25% | 312.6만 |
|---|
| 2026.01.07 | ₩29,628 | ₩29,695 | ₩27,564 | ₩27,671 | -6.60% | 296.3만 |
|---|
| 2026.01.06 | ₩28,650 | ₩29,909 | ₩28,435 | ₩29,628 | +3.41% | 292.1만 |
|---|
| 2026.01.05 | ₩28,676 | ₩29,373 | ₩28,154 | ₩28,663 | -0.05% | 363.7만 |
|---|
| 2026.01.02 | ₩27,752 | ₩28,851 | ₩27,216 | ₩28,596 | +3.04% | 387.6만 |
|---|
| 2025.12.31 | ₩27,269 | ₩27,618 | ₩27,028 | ₩27,350 | +0.29% | 254.9만 |
|---|
| 2025.12.30 | ₩27,859 | ₩28,047 | ₩27,135 | ₩27,269 | -2.12% | 332.2만 |
|---|
| 2025.12.29 | ₩28,274 | ₩28,944 | ₩27,470 | ₩27,966 | -1.09% | 359.3만 |
|---|
| 2025.12.26 | ₩28,650 | ₩28,904 | ₩28,274 | ₩28,904 | +0.89% | 329.4만 |
|---|
| 2025.12.24 | ₩28,542 | ₩28,998 | ₩28,475 | ₩28,944 | +1.41% | 144.6만 |
|---|
| 2025.12.23 | ₩29,145 | ₩29,266 | ₩28,395 | ₩28,703 | -1.52% | 312.7만 |
|---|
| 2025.12.22 | ₩31,088 | ₩31,102 | ₩28,824 | ₩29,266 | -5.86% | 441.1만 |
|---|
| 2025.12.19 | ₩30,231 | ₩31,169 | ₩29,815 | ₩31,088 | +2.84% | 665.4만 |
|---|
| 2025.12.18 | ₩30,365 | ₩31,370 | ₩30,244 | ₩30,378 | +0.04% | 303.4만 |
|---|
| 2025.12.17 | ₩30,780 | ₩31,129 | ₩30,030 | ₩30,070 | -2.31% | 285.3만 |
|---|
| 2025.12.16 | ₩30,030 | ₩30,981 | ₩29,266 | ₩30,753 | +2.41% | 532.1만 |
|---|
| 2025.12.15 | ₩31,370 | ₩31,490 | ₩29,681 | ₩29,722 | -5.25% | 447.7만 |
|---|
| 2025.12.12 | ₩32,147 | ₩32,442 | ₩30,995 | ₩31,182 | -3.00% | 267.6만 |
|---|
| 2025.12.11 | ₩31,691 | ₩32,670 | ₩31,048 | ₩32,026 | +1.06% | 318만 |
|---|
| 2025.12.10 | ₩31,008 | ₩32,670 | ₩30,954 | ₩31,665 | +2.12% | 437.4만 |
|---|
| 2025.12.09 | ₩30,016 | ₩31,504 | ₩29,896 | ₩31,370 | +4.51% | 336.8만 |
|---|
| 2025.12.08 | ₩30,740 | ₩30,968 | ₩29,360 | ₩30,418 | -1.05% | 420만 |
|---|
| 2025.12.05 | ₩30,485 | ₩31,490 | ₩30,217 | ₩30,887 | +1.32% | 550만 |
|---|
| 2025.12.04 | ₩30,378 | ₩30,887 | ₩29,534 | ₩30,258 | -0.40% | 462.5만 |
|---|
| 2025.12.03 | ₩33,098 | ₩33,192 | ₩30,633 | ₩30,780 | -7.00% | 708.5만 |
|---|
| 2025.12.02 | ₩32,643 | ₩33,353 | ₩31,959 | ₩33,112 | +1.44% | 489.8만 |
|---|
| 2025.12.01 | ₩32,549 | ₩33,795 | ₩32,147 | ₩32,335 | -0.66% | 661.7만 |
|---|
| 2025.11.28 | ₩32,308 | ₩33,018 | ₩31,665 | ₩32,951 | +1.99% | 517.9만 |
|---|
| 2025.11.26 | ₩29,909 | ₩33,380 | ₩29,802 | ₩32,294 | +7.97% | 1848.6만 |
|---|
| 2025.11.25 | ₩26,117 | ₩30,097 | ₩25,956 | ₩30,043 | +15.03% | 3552.7만 |
|---|
| 2025.11.24 | ₩21,079 | ₩21,534 | ₩20,650 | ₩21,079 | 0.00% | 871.2만 |
|---|
| 2025.11.21 | ₩20,382 | ₩21,655 | ₩20,127 | ₩21,052 | +3.29% | 532.2만 |
|---|
| 2025.11.20 | ₩20,824 | ₩21,092 | ₩19,926 | ₩20,100 | -3.47% | 426.3만 |
|---|
| 2025.11.19 | ₩21,065 | ₩21,079 | ₩19,899 | ₩20,650 | -1.97% | 381만 |
|---|
| 2025.11.18 | ₩21,172 | ₩21,762 | ₩21,038 | ₩21,079 | -0.44% | 295.8만 |
|---|
| 2025.11.17 | ₩22,231 | ₩22,352 | ₩21,186 | ₩21,427 | -3.62% | 306.9만 |
|---|
| 2025.11.14 | ₩22,807 | ₩23,102 | ₩22,218 | ₩22,445 | -1.59% | 270.4만 |
|---|
| 2025.11.13 | ₩24,254 | ₩24,643 | ₩23,249 | ₩23,450 | -3.31% | 246.2만 |
|---|
| 2025.11.12 | ₩24,616 | ₩25,125 | ₩23,866 | ₩24,201 | -1.69% | 309.4만 |
|---|
| 2025.11.11 | ₩23,933 | ₩24,563 | ₩23,638 | ₩24,094 | +0.67% | 308.8만 |
|---|
| 2025.11.10 | ₩23,450 | ₩24,496 | ₩23,169 | ₩24,000 | +2.34% | 576.6만 |
|---|
| 2025.11.07 | ₩22,325 | ₩22,914 | ₩21,802 | ₩22,794 | +2.10% | 415.7만 |
|---|
| 2025.11.06 | ₩23,343 | ₩23,906 | ₩21,923 | ₩22,445 | -3.85% | 513.6만 |
|---|
| 2025.11.05 | ₩21,628 | ₩24,308 | ₩21,414 | ₩23,504 | +8.67% | 787.2만 |
|---|
| 2025.11.04 | ₩21,427 | ₩22,137 | ₩21,320 | ₩21,588 | +0.75% | 352.4만 |
|---|
| 2025.11.03 | ₩21,507 | ₩22,365 | ₩21,360 | ₩21,976 | +2.18% | 388.1만 |
|---|
| 2025.10.31 | ₩21,065 | ₩21,829 | ₩20,864 | ₩21,802 | +3.50% | 358.4만 |
|---|
| 2025.10.30 | ₩21,119 | ₩21,628 | ₩20,770 | ₩21,132 | +0.06% | 337.3만 |
|---|
| 2025.10.29 | ₩21,950 | ₩22,378 | ₩21,065 | ₩21,347 | -2.75% | 314.6만 |
|---|
| 2025.10.28 | ₩21,641 | ₩22,392 | ₩21,400 | ₩22,017 | +1.73% | 289.3만 |
|---|
| 2025.10.27 | ₩22,271 | ₩22,981 | ₩21,762 | ₩21,936 | -1.50% | 396.7만 |
|---|
| 2025.10.24 | ₩21,963 | ₩22,244 | ₩21,749 | ₩21,950 | -0.06% | 289.8만 |
|---|
| 2025.10.23 | ₩22,124 | ₩22,620 | ₩21,574 | ₩21,708 | -1.88% | 389.2만 |
|---|
| 2025.10.22 | ₩21,923 | ₩22,432 | ₩21,682 | ₩22,338 | +1.89% | 353.4만 |
|---|
| 2025.10.21 | ₩21,641 | ₩22,673 | ₩21,454 | ₩21,976 | +1.55% | 375.3만 |
|---|
| 2025.10.20 | ₩20,998 | ₩21,990 | ₩20,730 | ₩21,668 | +3.19% | 540.6만 |
|---|
| 2025.10.17 | ₩21,025 | ₩21,360 | ₩20,261 | ₩20,757 | -1.27% | 351.1만 |
|---|
| 2025.10.16 | ₩20,328 | ₩21,186 | ₩20,261 | ₩21,132 | +3.96% | 622.9만 |
|---|
| 2025.10.15 | ₩20,690 | ₩21,239 | ₩20,462 | ₩20,569 | -0.58% | 268.2만 |
|---|
| 2025.10.14 | ₩20,127 | ₩21,079 | ₩20,100 | ₩20,757 | +3.13% | 362만 |
|---|
| 2025.10.13 | ₩19,296 | ₩20,864 | ₩19,202 | ₩20,811 | +7.85% | 616.8만 |
|---|
| 2025.10.10 | ₩20,596 | ₩20,610 | ₩18,653 | ₩18,733 | -9.04% | 777.3만 |
|---|