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 | ₩27,031 | ₩27,472 | ₩26,456 | ₩27,191 | +0.59% | 328.6만 |
| 2026.10.08 | ₩26,630 | ₩27,445 | ₩26,189 | ₩26,871 | +0.90% | 505.1만 |
| 2026.10.07 | ₩25,868 | ₩27,312 | ₩25,615 | ₩26,884 | +3.93% | 503.5만 |
| 2026.10.06 | ₩26,470 | ₩26,577 | ₩25,588 | ₩26,229 | -0.91% | 391.9만 |
| 2026.10.05 | ₩25,361 | ₩26,443 | ₩25,174 | ₩26,096 | +2.90% | 513.3만 |
| 2026.10.02 | ₩25,601 | ₩25,788 | ₩25,067 | ₩25,134 | -1.83% | 342.8만 |
| 2026.10.01 | ₩24,546 | ₩25,655 | ₩24,131 | ₩25,281 | +2.99% | 435만 |
| 2026.09.30 | ₩24,893 | ₩25,708 | ₩24,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,666 |
| -0.91% |
| 435만 |
| 2026.09.29 | ₩24,278 | ₩24,706 | ₩23,931 | ₩24,479 | +0.83% | 309.4만 |
|---|
| 2026.09.28 | ₩23,637 | ₩24,719 | ₩23,543 | ₩24,292 | +2.77% | 453.3만 |
|---|
| 2026.09.25 | ₩23,477 | ₩23,931 | ₩22,915 | ₩23,918 | +1.88% | 415.8만 |
|---|
| 2026.09.24 | ₩22,835 | ₩23,717 | ₩22,568 | ₩23,036 | +0.88% | 428.9만 |
|---|
| 2026.09.23 | ₩24,599 | ₩24,786 | ₩22,675 | ₩22,769 | -7.44% | 396.7만 |
|---|
| 2026.09.22 | ₩23,731 | ₩24,532 | ₩23,557 | ₩24,412 | +2.87% | 349.7만 |
|---|
| 2026.09.21 | ₩22,715 | ₩23,784 | ₩22,434 | ₩23,290 | +2.53% | 419.6만 |
|---|
| 2026.09.18 | ₩22,394 | ₩22,541 | ₩22,007 | ₩22,114 | -1.25% | 438.5만 |
|---|
| 2026.09.17 | ₩22,528 | ₩22,969 | ₩21,793 | ₩22,314 | -0.95% | 350만 |
|---|
| 2026.09.16 | ₩21,927 | ₩22,341 | ₩21,659 | ₩21,994 | +0.30% | 295.3만 |
|---|
| 2026.09.15 | ₩23,116 | ₩23,129 | ₩21,700 | ₩21,860 | -5.43% | 370.3만 |
|---|
| 2026.09.14 | ₩22,501 | ₩23,490 | ₩22,328 | ₩22,942 | +1.96% | 311.6만 |
|---|
| 2026.09.11 | ₩22,648 | ₩23,330 | ₩22,394 | ₩23,022 | +1.65% | 381.7만 |
|---|
| 2026.09.10 | ₩23,022 | ₩23,183 | ₩22,221 | ₩22,434 | -2.55% | 488만 |
|---|
| 2026.09.09 | ₩24,599 | ₩24,880 | ₩23,383 | ₩23,410 | -4.83% | 303.3만 |
|---|
| 2026.09.08 | ₩25,815 | ₩26,015 | ₩24,759 | ₩24,866 | -3.67% | 467.1만 |
|---|
| 2026.09.04 | ₩25,721 | ₩26,243 | ₩25,534 | ₩25,975 | +0.99% | 312.5만 |
|---|
| 2026.09.03 | ₩25,922 | ₩26,109 | ₩25,080 | ₩25,842 | -0.31% | 334.7만 |
|---|
| 2026.09.02 | ₩24,171 | ₩25,922 | ₩24,131 | ₩25,668 | +6.19% | 421.9만 |
|---|
| 2026.09.01 | ₩23,276 | ₩24,706 | ₩22,996 | ₩23,811 | +2.30% | 468.9만 |
|---|
| 2026.08.31 | ₩23,062 | ₩24,198 | ₩22,849 | ₩23,811 | +3.24% | 665.7만 |
|---|
| 2026.08.28 | ₩24,385 | ₩24,465 | ₩23,303 | ₩23,383 | -4.11% | 469.6만 |
|---|
| 2026.08.27 | ₩23,517 | ₩24,599 | ₩22,862 | ₩24,252 | +3.12% | 502.6만 |
|---|
| 2026.08.26 | ₩22,247 | ₩24,359 | ₩21,406 | ₩23,971 | +7.75% | 1298.6만 |
|---|
| 2026.08.25 | ₩24,118 | ₩24,185 | ₩23,250 | ₩23,624 | -2.05% | 852.1만 |
|---|
| 2026.08.24 | ₩23,690 | ₩24,559 | ₩23,650 | ₩24,452 | +3.21% | 459.4만 |
|---|
| 2026.08.21 | ₩23,397 | ₩23,878 | ₩23,290 | ₩23,517 | +0.51% | 336.7만 |
|---|
| 2026.08.20 | ₩24,612 | ₩24,786 | ₩22,555 | ₩23,156 | -5.92% | 604.3만 |
|---|
| 2026.08.19 | ₩25,174 | ₩25,681 | ₩24,746 | ₩25,174 | 0.00% | 312.1만 |
|---|
| 2026.08.18 | ₩25,588 | ₩25,695 | ₩24,866 | ₩24,987 | -2.35% | 321.5만 |
|---|
| 2026.08.17 | ₩25,494 | ₩25,868 | ₩25,000 | ₩25,762 | +1.05% | 303.5만 |
|---|
| 2026.08.14 | ₩26,015 | ₩26,376 | ₩25,321 | ₩25,668 | -1.34% | 355.8만 |
|---|
| 2026.08.13 | ₩25,708 | ₩26,256 | ₩24,893 | ₩26,216 | +1.98% | 341.3만 |
|---|
| 2026.08.12 | ₩24,733 | ₩25,909 | ₩24,465 | ₩25,748 | +4.11% | 373.1만 |
|---|
| 2026.08.11 | ₩25,307 | ₩25,361 | ₩24,559 | ₩24,706 | -2.38% | 234.8만 |
|---|
| 2026.08.10 | ₩25,935 | ₩26,069 | ₩25,321 | ₩25,428 | -1.96% | 252.2만 |
|---|
| 2026.08.07 | ₩24,813 | ₩26,189 | ₩24,359 | ₩25,788 | +3.93% | 346.7만 |
|---|
| 2026.08.06 | ₩26,029 | ₩26,202 | ₩24,639 | ₩24,653 | -5.29% | 401.3만 |
|---|
| 2026.08.05 | ₩26,657 | ₩27,231 | ₩26,122 | ₩26,269 | -1.45% | 280.4만 |
|---|
| 2026.08.04 | ₩26,590 | ₩27,084 | ₩25,975 | ₩26,857 | +1.01% | 291만 |
|---|
| 2026.08.03 | ₩26,069 | ₩27,458 | ₩26,069 | ₩26,857 | +3.02% | 331.9만 |
|---|
| 2026.07.31 | ₩26,122 | ₩26,376 | ₩25,561 | ₩25,574 | -2.10% | 353.2만 |
|---|
| 2026.07.30 | ₩25,160 | ₩26,363 | ₩25,027 | ₩26,056 | +3.56% | 491.9만 |
|---|
| 2026.07.29 | ₩25,120 | ₩25,748 | ₩24,612 | ₩25,468 | +1.38% | 265.6만 |
|---|
| 2026.07.28 | ₩24,786 | ₩25,962 | ₩24,759 | ₩25,508 | +2.91% | 444.4만 |
|---|
| 2026.07.27 | ₩24,105 | ₩24,920 | ₩23,851 | ₩24,706 | +2.49% | 292.8만 |
|---|
| 2026.07.24 | ₩24,359 | ₩24,813 | ₩23,931 | ₩23,971 | -1.59% | 220.6만 |
|---|
| 2026.07.23 | ₩25,454 | ₩25,468 | ₩23,944 | ₩24,318 | -4.46% | 333만 |
|---|
| 2026.07.22 | ₩24,318 | ₩25,521 | ₩24,318 | ₩25,494 | +4.84% | 333.7만 |
|---|
| 2026.07.21 | ₩24,038 | ₩24,292 | ₩23,076 | ₩24,225 | +0.78% | 304.2만 |
|---|
| 2026.07.20 | ₩23,116 | ₩23,864 | ₩22,875 | ₩23,477 | +1.56% | 233.8만 |
|---|
| 2026.07.17 | ₩23,209 | ₩24,118 | ₩22,902 | ₩23,116 | -0.40% | 262.7만 |
|---|
| 2026.07.16 | ₩23,009 | ₩24,118 | ₩22,702 | ₩23,370 | +1.57% | 353만 |
|---|
| 2026.07.15 | ₩21,793 | ₩23,450 | ₩21,700 | ₩22,849 | +4.84% | 339.7만 |
|---|
| 2026.07.14 | ₩22,461 | ₩22,568 | ₩21,392 | ₩21,953 | -2.26% | 266만 |
|---|
| 2026.07.13 | ₩22,434 | ₩23,103 | ₩22,100 | ₩22,114 | -1.43% | 292.5만 |
|---|
| 2026.07.10 | ₩22,074 | ₩22,849 | ₩21,713 | ₩22,448 | +1.69% | 275.7만 |
|---|
| 2026.07.09 | ₩21,272 | ₩22,207 | ₩21,232 | ₩21,793 | +2.45% | 310.1만 |
|---|
| 2026.07.08 | ₩21,900 | ₩22,141 | ₩20,991 | ₩21,232 | -3.05% | 440.5만 |
|---|
| 2026.07.07 | ₩22,341 | ₩23,036 | ₩22,074 | ₩22,394 | +0.24% | 427.1만 |
|---|
| 2026.07.06 | ₩23,797 | ₩24,225 | ₩22,541 | ₩22,581 | -5.11% | 593.1만 |
|---|
| 2026.07.02 | ₩25,321 | ₩25,347 | ₩24,011 | ₩24,305 | -4.01% | 321.1만 |
|---|
| 2026.07.01 | ₩23,677 | ₩25,294 | ₩23,463 | ₩25,080 | +5.93% | 460.6만 |
|---|
| 2026.06.30 | ₩24,171 | ₩24,452 | ₩22,929 | ₩23,677 | -2.05% | 469.2만 |
|---|
| 2026.06.29 | ₩25,561 | ₩25,574 | ₩24,212 | ₩24,653 | -3.55% | 430.3만 |
|---|
| 2026.06.26 | ₩25,294 | ₩25,868 | ₩25,000 | ₩25,735 | +1.74% | 925.2만 |
|---|
| 2026.06.25 | ₩25,468 | ₩26,216 | ₩24,946 | ₩25,508 | +0.16% | 560.5만 |
|---|
| 2026.06.24 | ₩23,570 | ₩25,428 | ₩23,503 | ₩25,267 | +7.20% | 573.3만 |
|---|
| 2026.06.23 | ₩23,049 | ₩23,744 | ₩22,849 | ₩23,423 | +1.62% | 355.4만 |
|---|
| 2026.06.22 | ₩23,397 | ₩24,612 | ₩23,263 | ₩23,517 | +0.51% | 578.1만 |
|---|
| 2026.06.18 | ₩22,328 | ₩23,584 | ₩22,328 | ₩23,049 | +3.23% | 655.9만 |
|---|
| 2026.06.17 | ₩21,780 | ₩23,116 | ₩21,713 | ₩22,167 | +1.78% | 480.7만 |
|---|
| 2026.06.16 | ₩22,595 | ₩23,129 | ₩21,726 | ₩22,074 | -2.31% | 428.6만 |
|---|
| 2026.06.15 | ₩23,316 | ₩24,065 | ₩22,622 | ₩22,982 | -1.43% | 676.6만 |
|---|
| 2026.06.12 | ₩23,557 | ₩24,212 | ₩23,290 | ₩24,131 | +2.44% | 489.4만 |
|---|
| 2026.06.11 | ₩21,219 | ₩23,597 | ₩21,192 | ₩23,143 | +9.07% | 683.4만 |
|---|
| 2026.06.10 | ₩21,232 | ₩21,713 | ₩20,724 | ₩21,205 | -0.13% | 536.9만 |
|---|
| 2026.06.09 | ₩21,833 | ₩22,194 | ₩20,697 | ₩21,446 | -1.77% | 574.4만 |
|---|
| 2026.06.08 | ₩20,497 | ₩22,020 | ₩20,323 | ₩21,673 | +5.74% | 589.6만 |
|---|
| 2026.06.05 | ₩21,299 | ₩21,339 | ₩20,150 | ₩20,657 | -3.01% | 448.4만 |
|---|
| 2026.06.04 | ₩20,938 | ₩21,419 | ₩20,764 | ₩21,325 | +1.85% | 382.4만 |
|---|
| 2026.06.03 | ₩21,178 | ₩21,419 | ₩20,390 | ₩20,738 | -2.08% | 581만 |
|---|
| 2026.06.02 | ₩20,230 | ₩21,526 | ₩20,016 | ₩21,178 | +4.69% | 666.2만 |
|---|
| 2026.06.01 | ₩19,695 | ₩20,337 | ₩19,147 | ₩19,909 | +1.09% | 807.4만 |
|---|
| 2026.05.29 | ₩20,256 | ₩20,657 | ₩18,880 | ₩19,188 | -5.28% | 1007.2만 |
|---|
| 2026.05.28 | ₩20,724 | ₩21,673 | ₩19,749 | ₩20,831 | +0.52% | 1681.8만 |
|---|
| 2026.05.27 | ₩17,905 | ₩18,239 | ₩17,263 | ₩17,277 | -3.51% | 617.1만 |
|---|
| 2026.05.26 | ₩17,825 | ₩17,918 | ₩17,183 | ₩17,758 | -0.37% | 529만 |
|---|
| 2026.05.22 | ₩17,157 | ₩17,611 | ₩16,983 | ₩17,451 | +1.71% | 518.7만 |
|---|
| 2026.05.21 | ₩16,101 | ₩17,036 | ₩15,673 | ₩16,969 | +5.39% | 651.1만 |
|---|
| 2026.05.20 | ₩15,647 | ₩16,408 | ₩15,206 | ₩16,315 | +4.27% | 573만 |
|---|
| 2026.05.19 | ₩15,713 | ₩15,820 | ₩15,273 | ₩15,687 | -0.17% | 407.5만 |
|---|
| 2026.05.18 | ₩15,807 | ₩16,088 | ₩15,206 | ₩15,660 | -0.93% | 449.7만 |
|---|
| 2026.05.15 | ₩15,500 | ₩16,007 | ₩15,379 | ₩15,727 | +1.47% | 379만 |
|---|
| 2026.05.14 | ₩16,555 | ₩16,903 | ₩15,914 | ₩15,941 | -3.71% | 475.4만 |
|---|
| 2026.05.13 | ₩17,183 | ₩17,183 | ₩16,074 | ₩16,141 | -6.07% | 493.4만 |
|---|
| 2026.05.12 | ₩17,451 | ₩17,451 | ₩16,649 | ₩17,010 | -2.53% | 485.7만 |
|---|
| 2026.05.11 | ₩19,268 | ₩19,268 | ₩17,210 | ₩17,491 | -9.22% | 734.8만 |
|---|
| 2026.05.08 | ₩19,428 | ₩19,468 | ₩18,880 | ₩19,375 | -0.28% | 383만 |
|---|
| 2026.05.07 | ₩19,268 | ₩19,682 | ₩18,840 | ₩19,174 | -0.49% | 393.7만 |
|---|
| 2026.05.06 | ₩19,508 | ₩20,083 | ₩19,147 | ₩19,254 | -1.30% | 311만 |
|---|
| 2026.05.05 | ₩19,321 | ₩19,642 | ₩19,027 | ₩19,041 | -1.45% | 324.4만 |
|---|
| 2026.05.04 | ₩19,936 | ₩20,083 | ₩18,840 | ₩18,960 | -4.89% | 407.4만 |
|---|
| 2026.05.01 | ₩19,147 | ₩19,709 | ₩18,960 | ₩19,588 | +2.30% | 341.5만 |
|---|
| 2026.04.30 | ₩18,960 | ₩19,241 | ₩18,693 | ₩18,934 | -0.14% | 451.9만 |
|---|
| 2026.04.29 | ₩19,575 | ₩19,575 | ₩18,506 | ₩18,680 | -4.57% | 371.1만 |
|---|
| 2026.04.28 | ₩20,417 | ₩21,245 | ₩19,655 | ₩19,789 | -3.08% | 377.2만 |
|---|
| 2026.04.27 | ₩19,695 | ₩20,644 | ₩19,669 | ₩20,390 | +3.53% | 388.4만 |
|---|
| 2026.04.24 | ₩20,069 | ₩20,297 | ₩19,588 | ₩19,628 | -2.20% | 418.2만 |
|---|
| 2026.04.23 | ₩20,671 | ₩20,911 | ₩19,495 | ₩20,123 | -2.65% | 503.4만 |
|---|
| 2026.04.22 | ₩21,245 | ₩21,606 | ₩20,377 | ₩20,684 | -2.64% | 440만 |
|---|
| 2026.04.21 | ₩19,802 | ₩21,379 | ₩19,709 | ₩21,205 | +7.09% | 668.7만 |
|---|
| 2026.04.20 | ₩19,134 | ₩19,682 | ₩18,934 | ₩19,522 | +2.03% | 460.5만 |
|---|
| 2026.04.17 | ₩19,735 | ₩20,243 | ₩19,214 | ₩19,401 | -1.69% | 510.4만 |
|---|
| 2026.04.16 | ₩18,894 | ₩19,575 | ₩18,787 | ₩19,147 | +1.34% | 382.6만 |
|---|
| 2026.04.15 | ₩18,199 | ₩19,348 | ₩18,052 | ₩19,107 | +4.99% | 541.3만 |
|---|
| 2026.04.14 | ₩18,119 | ₩18,760 | ₩18,052 | ₩18,199 | +0.44% | 537.5만 |
|---|
| 2026.04.13 | ₩17,571 | ₩18,092 | ₩17,491 | ₩17,985 | +2.36% | 539.2만 |
|---|
| 2026.04.10 | ₩18,600 | ₩18,733 | ₩17,638 | ₩17,744 | -4.60% | 378만 |
|---|
| 2026.04.09 | ₩17,998 | ₩18,666 | ₩17,678 | ₩18,306 | +1.71% | 299.3만 |
|---|
| 2026.04.08 | ₩18,439 | ₩18,626 | ₩17,825 | ₩18,052 | -2.10% | 431만 |
|---|
| 2026.04.07 | ₩17,437 | ₩17,571 | ₩17,170 | ₩17,237 | -1.15% | 282.1만 |
|---|
| 2026.04.06 | ₩17,344 | ₩17,811 | ₩17,170 | ₩17,811 | +2.70% | 310.9만 |
|---|
| 2026.04.02 | ₩16,809 | ₩17,330 | ₩16,488 | ₩17,130 | +1.91% | 280.9만 |
|---|
| 2026.04.01 | ₩17,384 | ₩17,584 | ₩17,143 | ₩17,210 | -1.00% | 320.4만 |
|---|
| 2026.03.31 | ₩16,903 | ₩17,544 | ₩16,595 | ₩17,237 | +1.98% | 326.2만 |
|---|
| 2026.03.30 | ₩16,475 | ₩16,956 | ₩16,208 | ₩16,301 | -1.05% | 353.8만 |
|---|
| 2026.03.27 | ₩17,010 | ₩17,357 | ₩16,275 | ₩16,649 | -2.12% | 480.3만 |
|---|
| 2026.03.26 | ₩16,823 | ₩17,464 | ₩16,609 | ₩17,263 | +2.62% | 379.7만 |
|---|
| 2026.03.25 | ₩16,769 | ₩17,103 | ₩16,435 | ₩16,969 | +1.20% | 349.9만 |
|---|
| 2026.03.24 | ₩17,210 | ₩17,571 | ₩16,488 | ₩16,502 | -4.11% | 586.3만 |
|---|
| 2026.03.23 | ₩17,384 | ₩17,678 | ₩17,036 | ₩17,571 | +1.08% | 577.5만 |
|---|
| 2026.03.20 | ₩16,956 | ₩17,304 | ₩16,502 | ₩16,609 | -2.05% | 1006.6만 |
|---|
| 2026.03.19 | ₩16,101 | ₩17,357 | ₩15,967 | ₩17,170 | +6.64% | 578.5만 |
|---|
| 2026.03.18 | ₩16,956 | ₩16,996 | ₩15,927 | ₩16,074 | -5.20% | 828.2만 |
|---|
| 2026.03.17 | ₩17,651 | ₩18,319 | ₩16,863 | ₩16,956 | -3.94% | 717.1만 |
|---|
| 2026.03.16 | ₩17,825 | ₩17,945 | ₩17,277 | ₩17,424 | -2.25% | 439.6만 |
|---|
| 2026.03.13 | ₩17,798 | ₩18,199 | ₩17,451 | ₩17,611 | -1.05% | 448.2만 |
|---|
| 2026.03.12 | ₩18,092 | ₩18,680 | ₩17,410 | ₩17,731 | -1.99% | 841.5만 |
|---|
| 2026.03.11 | ₩19,428 | ₩19,909 | ₩18,065 | ₩18,426 | -5.16% | 796.2만 |
|---|
| 2026.03.10 | ₩19,214 | ₩22,635 | ₩19,121 | ₩19,482 | +1.39% | 1980.5만 |
|---|
| 2026.03.09 | ₩19,575 | ₩19,896 | ₩18,519 | ₩19,775 | +1.02% | 1080만 |
|---|
| 2026.03.06 | ₩20,617 | ₩20,844 | ₩19,869 | ₩20,203 | -2.01% | 524.1만 |
|---|
| 2026.03.05 | ₩20,283 | ₩21,058 | ₩20,123 | ₩20,938 | +3.23% | 528.8만 |
|---|
| 2026.03.04 | ₩21,152 | ₩21,472 | ₩20,417 | ₩20,430 | -3.41% | 418.6만 |
|---|
| 2026.03.03 | ₩20,110 | ₩20,778 | ₩19,669 | ₩20,550 | +2.19% | 567.8만 |
|---|
| 2026.03.02 | ₩21,259 | ₩21,566 | ₩20,524 | ₩20,684 | -2.70% | 528.4만 |
|---|
| 2026.02.27 | ₩22,862 | ₩22,929 | ₩21,606 | ₩21,873 | -4.32% | 471.1만 |
|---|
| 2026.02.26 | ₩23,209 | ₩23,851 | ₩23,009 | ₩23,316 | +0.46% | 336.3만 |
|---|
| 2026.02.25 | ₩23,383 | ₩23,463 | ₩22,795 | ₩22,929 | -1.94% | 253.7만 |
|---|
| 2026.02.24 | ₩23,797 | ₩24,506 | ₩23,530 | ₩23,664 | -0.56% | 231만 |
|---|
| 2026.02.23 | ₩24,465 | ₩24,693 | ₩23,116 | ₩24,238 | -0.93% | 322.5만 |
|---|
| 2026.02.20 | ₩25,307 | ₩27,004 | ₩24,091 | ₩25,093 | -0.84% | 555.7만 |
|---|
| 2026.02.19 | ₩25,187 | ₩25,802 | ₩24,559 | ₩25,735 | +2.18% | 346.5만 |
|---|
| 2026.02.18 | ₩26,149 | ₩26,617 | ₩25,641 | ₩25,815 | -1.28% | 244.8만 |
|---|
| 2026.02.17 | ₩26,817 | ₩27,298 | ₩25,989 | ₩26,136 | -2.54% | 271.4만 |
|---|
| 2026.02.13 | ₩25,628 | ₩26,857 | ₩24,733 | ₩26,523 | +3.49% | 397.2만 |
|---|
| 2026.02.12 | ₩25,615 | ₩26,657 | ₩24,532 | ₩25,281 | -1.30% | 379.4만 |
|---|
| 2026.02.11 | ₩23,410 | ₩25,254 | ₩23,410 | ₩25,093 | +7.19% | 505.1만 |
|---|
| 2026.02.10 | ₩23,183 | ₩23,837 | ₩23,103 | ₩23,116 | -0.29% | 392.3만 |
|---|
| 2026.02.09 | ₩24,332 | ₩24,679 | ₩23,290 | ₩23,450 | -3.62% | 299.1만 |
|---|
| 2026.02.06 | ₩23,878 | ₩25,107 | ₩23,610 | ₩24,719 | +3.53% | 286.9만 |
|---|
| 2026.02.05 | ₩24,265 | ₩24,506 | ₩23,129 | ₩23,677 | -2.42% | 337.6만 |
|---|
| 2026.02.04 | ₩24,479 | ₩25,147 | ₩23,851 | ₩24,265 | -0.87% | 345.4만 |
|---|
| 2026.02.03 | ₩23,717 | ₩24,546 | ₩23,383 | ₩24,171 | +1.92% | 394.7만 |
|---|
| 2026.02.02 | ₩23,343 | ₩24,653 | ₩23,343 | ₩24,011 | +2.86% | 383.2만 |
|---|
| 2026.01.30 | ₩22,555 | ₩23,731 | ₩22,541 | ₩23,343 | +3.50% | 432.7만 |
|---|
| 2026.01.29 | ₩22,915 | ₩23,143 | ₩22,488 | ₩22,581 | -1.46% | 335.4만 |
|---|
| 2026.01.28 | ₩24,025 | ₩24,118 | ₩22,581 | ₩23,009 | -4.23% | 324.9만 |
|---|
| 2026.01.27 | ₩23,744 | ₩23,904 | ₩23,343 | ₩23,771 | +0.11% | 268.8만 |
|---|
| 2026.01.26 | ₩23,423 | ₩23,944 | ₩23,156 | ₩23,624 | +0.86% | 264.8만 |
|---|
| 2026.01.23 | ₩23,664 | ₩24,252 | ₩23,517 | ₩23,597 | -0.28% | 311.5만 |
|---|
| 2026.01.22 | ₩24,318 | ₩24,626 | ₩23,664 | ₩23,717 | -2.47% | 418.5만 |
|---|
| 2026.01.21 | ₩24,158 | ₩24,599 | ₩23,918 | ₩23,931 | -0.94% | 306만 |
|---|
| 2026.01.20 | ₩24,372 | ₩24,506 | ₩23,610 | ₩24,078 | -1.21% | 387.9만 |
|---|
| 2026.01.16 | ₩25,548 | ₩26,002 | ₩24,746 | ₩24,880 | -2.62% | 330.1만 |
|---|
| 2026.01.15 | ₩25,735 | ₩25,909 | ₩25,174 | ₩25,735 | 0.00% | 392.6만 |
|---|
| 2026.01.14 | ₩27,245 | ₩27,539 | ₩25,267 | ₩25,802 | -5.30% | 428만 |
|---|
| 2026.01.13 | ₩26,510 | ₩27,619 | ₩26,403 | ₩27,365 | +3.23% | 303만 |
|---|
| 2026.01.12 | ₩26,603 | ₩27,258 | ₩25,762 | ₩26,376 | -0.85% | 492.8만 |
|---|
| 2026.01.09 | ₩29,089 | ₩29,797 | ₩27,191 | ₩27,445 | -5.65% | 406.5만 |
|---|
| 2026.01.08 | ₩27,365 | ₩29,663 | ₩27,151 | ₩29,075 | +6.25% | 312.6만 |
|---|
| 2026.01.07 | ₩29,543 | ₩29,610 | ₩27,485 | ₩27,592 | -6.60% | 296.3만 |
|---|
| 2026.01.06 | ₩28,568 | ₩29,824 | ₩28,354 | ₩29,543 | +3.41% | 292.1만 |
|---|
| 2026.01.05 | ₩28,594 | ₩29,289 | ₩28,073 | ₩28,581 | -0.05% | 363.7만 |
|---|
| 2026.01.02 | ₩27,672 | ₩28,768 | ₩27,138 | ₩28,514 | +3.04% | 387.6만 |
|---|
| 2025.12.31 | ₩27,191 | ₩27,539 | ₩26,951 | ₩27,271 | +0.29% | 254.9만 |
|---|
| 2025.12.30 | ₩27,779 | ₩27,966 | ₩27,058 | ₩27,191 | -2.12% | 332.2만 |
|---|
| 2025.12.29 | ₩28,193 | ₩28,861 | ₩27,392 | ₩27,886 | -1.09% | 359.3만 |
|---|
| 2025.12.26 | ₩28,568 | ₩28,821 | ₩28,193 | ₩28,821 | +0.89% | 329.4만 |
|---|
| 2025.12.24 | ₩28,461 | ₩28,915 | ₩28,394 | ₩28,861 | +1.41% | 144.6만 |
|---|
| 2025.12.23 | ₩29,062 | ₩29,182 | ₩28,314 | ₩28,621 | -1.52% | 312.7만 |
|---|
| 2025.12.22 | ₩30,999 | ₩31,013 | ₩28,741 | ₩29,182 | -5.86% | 441.1만 |
|---|
| 2025.12.19 | ₩30,144 | ₩31,080 | ₩29,730 | ₩30,999 | +2.84% | 665.4만 |
|---|
| 2025.12.18 | ₩30,278 | ₩31,280 | ₩30,158 | ₩30,291 | +0.04% | 303.4만 |
|---|
| 2025.12.17 | ₩30,692 | ₩31,039 | ₩29,944 | ₩29,984 | -2.31% | 285.3만 |
|---|
| 2025.12.16 | ₩29,944 | ₩30,892 | ₩29,182 | ₩30,665 | +2.41% | 532.1만 |
|---|
| 2025.12.15 | ₩31,280 | ₩31,400 | ₩29,596 | ₩29,636 | -5.25% | 447.7만 |
|---|
| 2025.12.12 | ₩32,055 | ₩32,349 | ₩30,906 | ₩31,093 | -3.00% | 267.6만 |
|---|
| 2025.12.11 | ₩31,601 | ₩32,576 | ₩30,959 | ₩31,935 | +1.06% | 318만 |
|---|
| 2025.12.10 | ₩30,919 | ₩32,576 | ₩30,866 | ₩31,574 | +2.12% | 437.4만 |
|---|
| 2025.12.09 | ₩29,930 | ₩31,414 | ₩29,810 | ₩31,280 | +4.51% | 336.8만 |
|---|
| 2025.12.08 | ₩30,652 | ₩30,879 | ₩29,276 | ₩30,331 | -1.05% | 420만 |
|---|
| 2025.12.05 | ₩30,398 | ₩31,400 | ₩30,131 | ₩30,799 | +1.32% | 550만 |
|---|
| 2025.12.04 | ₩30,291 | ₩30,799 | ₩29,449 | ₩30,171 | -0.40% | 462.5만 |
|---|
| 2025.12.03 | ₩33,004 | ₩33,097 | ₩30,545 | ₩30,692 | -7.00% | 708.5만 |
|---|
| 2025.12.02 | ₩32,549 | ₩33,258 | ₩31,868 | ₩33,017 | +1.44% | 489.8만 |
|---|
| 2025.12.01 | ₩32,456 | ₩33,698 | ₩32,055 | ₩32,242 | -0.66% | 661.7만 |
|---|
| 2025.11.28 | ₩32,215 | ₩32,923 | ₩31,574 | ₩32,857 | +1.99% | 517.9만 |
|---|
| 2025.11.26 | ₩29,824 | ₩33,284 | ₩29,717 | ₩32,202 | +7.97% | 1848.6만 |
|---|
| 2025.11.25 | ₩26,042 | ₩30,011 | ₩25,882 | ₩29,957 | +15.03% | 3552.7만 |
|---|
| 2025.11.24 | ₩21,018 | ₩21,472 | ₩20,591 | ₩21,018 | 0.00% | 871.2만 |
|---|
| 2025.11.21 | ₩20,323 | ₩21,593 | ₩20,069 | ₩20,991 | +3.29% | 532.2만 |
|---|
| 2025.11.20 | ₩20,764 | ₩21,031 | ₩19,869 | ₩20,043 | -3.47% | 426.3만 |
|---|
| 2025.11.19 | ₩21,005 | ₩21,018 | ₩19,842 | ₩20,591 | -1.97% | 381만 |
|---|
| 2025.11.18 | ₩21,112 | ₩21,700 | ₩20,978 | ₩21,018 | -0.44% | 295.8만 |
|---|
| 2025.11.17 | ₩22,167 | ₩22,287 | ₩21,125 | ₩21,366 | -3.62% | 306.9만 |
|---|
| 2025.11.14 | ₩22,742 | ₩23,036 | ₩22,154 | ₩22,381 | -1.59% | 270.4만 |
|---|
| 2025.11.13 | ₩24,185 | ₩24,572 | ₩23,183 | ₩23,383 | -3.31% | 246.2만 |
|---|
| 2025.11.12 | ₩24,546 | ₩25,053 | ₩23,797 | ₩24,131 | -1.69% | 309.4만 |
|---|
| 2025.11.11 | ₩23,864 | ₩24,492 | ₩23,570 | ₩24,025 | +0.67% | 308.8만 |
|---|
| 2025.11.10 | ₩23,383 | ₩24,425 | ₩23,103 | ₩23,931 | +2.34% | 576.6만 |
|---|
| 2025.11.07 | ₩22,261 | ₩22,849 | ₩21,740 | ₩22,728 | +2.10% | 415.7만 |
|---|
| 2025.11.06 | ₩23,276 | ₩23,837 | ₩21,860 | ₩22,381 | -3.85% | 513.6만 |
|---|
| 2025.11.05 | ₩21,566 | ₩24,238 | ₩21,352 | ₩23,437 | +8.67% | 787.2만 |
|---|
| 2025.11.04 | ₩21,366 | ₩22,074 | ₩21,259 | ₩21,526 | +0.75% | 352.4만 |
|---|
| 2025.11.03 | ₩21,446 | ₩22,301 | ₩21,299 | ₩21,913 | +2.18% | 388.1만 |
|---|
| 2025.10.31 | ₩21,005 | ₩21,766 | ₩20,804 | ₩21,740 | +3.50% | 358.4만 |
|---|
| 2025.10.30 | ₩21,058 | ₩21,566 | ₩20,711 | ₩21,072 | +0.06% | 337.3만 |
|---|
| 2025.10.29 | ₩21,887 | ₩22,314 | ₩21,005 | ₩21,285 | -2.75% | 314.6만 |
|---|
| 2025.10.28 | ₩21,579 | ₩22,328 | ₩21,339 | ₩21,953 | +1.73% | 289.3만 |
|---|
| 2025.10.27 | ₩22,207 | ₩22,915 | ₩21,700 | ₩21,873 | -1.50% | 396.7만 |
|---|
| 2025.10.24 | ₩21,900 | ₩22,181 | ₩21,686 | ₩21,887 | -0.06% | 289.8만 |
|---|
| 2025.10.23 | ₩22,060 | ₩22,555 | ₩21,512 | ₩21,646 | -1.88% | 389.2만 |
|---|
| 2025.10.22 | ₩21,860 | ₩22,368 | ₩21,619 | ₩22,274 | +1.89% | 353.4만 |
|---|
| 2025.10.21 | ₩21,579 | ₩22,608 | ₩21,392 | ₩21,913 | +1.55% | 375.3만 |
|---|
| 2025.10.20 | ₩20,938 | ₩21,927 | ₩20,671 | ₩21,606 | +3.19% | 540.6만 |
|---|
| 2025.10.17 | ₩20,965 | ₩21,299 | ₩20,203 | ₩20,697 | -1.27% | 351.1만 |
|---|
| 2025.10.16 | ₩20,270 | ₩21,125 | ₩20,203 | ₩21,072 | +3.96% | 622.9만 |
|---|
| 2025.10.15 | ₩20,631 | ₩21,178 | ₩20,403 | ₩20,510 | -0.58% | 268.2만 |
|---|
| 2025.10.14 | ₩20,069 | ₩21,018 | ₩20,043 | ₩20,697 | +3.13% | 362만 |
|---|
| 2025.10.13 | ₩19,241 | ₩20,804 | ₩19,147 | ₩20,751 | +7.85% | 616.8만 |
|---|
| 2025.10.10 | ₩20,537 | ₩20,550 | ₩18,600 | ₩18,680 | -9.04% | 777.3만 |
|---|