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 | ₩26,999 | ₩27,439 | ₩26,425 | ₩27,159 | +0.59% | 328.6만 |
| 2026.10.08 | ₩26,598 | ₩27,412 | ₩26,158 | ₩26,838 | +0.90% | 505.1만 |
| 2026.10.07 | ₩25,837 | ₩27,279 | ₩25,584 | ₩26,852 | +3.93% | 503.5만 |
| 2026.10.06 | ₩26,438 | ₩26,545 | ₩25,557 | ₩26,198 | -0.91% | 391.9만 |
| 2026.10.05 | ₩25,330 | ₩26,411 | ₩25,143 | ₩26,064 | +2.90% | 513.3만 |
| 2026.10.02 | ₩25,571 | ₩25,757 | ₩25,037 | ₩25,103 | -1.83% | 342.8만 |
| 2026.10.01 | ₩24,516 | ₩25,624 | ₩24,103 | ₩25,250 | +2.99% | 435만 |
| 2026.09.30 | ₩24,863 | ₩25,677 | ₩24,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,636 |
| -0.91% |
| 435만 |
| 2026.09.29 | ₩24,249 | ₩24,676 | ₩23,902 | ₩24,450 | +0.83% | 309.4만 |
|---|
| 2026.09.28 | ₩23,609 | ₩24,690 | ₩23,515 | ₩24,263 | +2.77% | 453.3만 |
|---|
| 2026.09.25 | ₩23,449 | ₩23,902 | ₩22,888 | ₩23,889 | +1.88% | 415.8만 |
|---|
| 2026.09.24 | ₩22,808 | ₩23,689 | ₩22,541 | ₩23,008 | +0.88% | 428.9만 |
|---|
| 2026.09.23 | ₩24,570 | ₩24,756 | ₩22,648 | ₩22,741 | -7.44% | 396.7만 |
|---|
| 2026.09.22 | ₩23,702 | ₩24,503 | ₩23,529 | ₩24,383 | +2.87% | 349.7만 |
|---|
| 2026.09.21 | ₩22,688 | ₩23,756 | ₩22,408 | ₩23,262 | +2.53% | 419.6만 |
|---|
| 2026.09.18 | ₩22,368 | ₩22,514 | ₩21,981 | ₩22,087 | -1.25% | 438.5만 |
|---|
| 2026.09.17 | ₩22,501 | ₩22,941 | ₩21,767 | ₩22,287 | -0.95% | 350만 |
|---|
| 2026.09.16 | ₩21,900 | ₩22,314 | ₩21,634 | ₩21,967 | +0.30% | 295.3만 |
|---|
| 2026.09.15 | ₩23,088 | ₩23,102 | ₩21,674 | ₩21,834 | -5.43% | 370.3만 |
|---|
| 2026.09.14 | ₩22,474 | ₩23,462 | ₩22,301 | ₩22,915 | +1.96% | 311.6만 |
|---|
| 2026.09.11 | ₩22,621 | ₩23,302 | ₩22,368 | ₩22,995 | +1.65% | 381.7만 |
|---|
| 2026.09.10 | ₩22,995 | ₩23,155 | ₩22,194 | ₩22,408 | -2.55% | 488만 |
|---|
| 2026.09.09 | ₩24,570 | ₩24,850 | ₩23,355 | ₩23,382 | -4.83% | 303.3만 |
|---|
| 2026.09.08 | ₩25,784 | ₩25,984 | ₩24,730 | ₩24,837 | -3.67% | 467.1만 |
|---|
| 2026.09.04 | ₩25,691 | ₩26,211 | ₩25,504 | ₩25,944 | +0.99% | 312.5만 |
|---|
| 2026.09.03 | ₩25,891 | ₩26,078 | ₩25,050 | ₩25,811 | -0.31% | 334.7만 |
|---|
| 2026.09.02 | ₩24,143 | ₩25,891 | ₩24,103 | ₩25,637 | +6.19% | 421.9만 |
|---|
| 2026.09.01 | ₩23,248 | ₩24,676 | ₩22,968 | ₩23,782 | +2.30% | 468.9만 |
|---|
| 2026.08.31 | ₩23,035 | ₩24,169 | ₩22,821 | ₩23,782 | +3.24% | 665.7만 |
|---|
| 2026.08.28 | ₩24,356 | ₩24,436 | ₩23,275 | ₩23,355 | -4.11% | 469.6만 |
|---|
| 2026.08.27 | ₩23,489 | ₩24,570 | ₩22,835 | ₩24,223 | +3.12% | 502.6만 |
|---|
| 2026.08.26 | ₩22,221 | ₩24,329 | ₩21,380 | ₩23,942 | +7.75% | 1298.6만 |
|---|
| 2026.08.25 | ₩24,089 | ₩24,156 | ₩23,222 | ₩23,595 | -2.05% | 852.1만 |
|---|
| 2026.08.24 | ₩23,662 | ₩24,530 | ₩23,622 | ₩24,423 | +3.21% | 459.4만 |
|---|
| 2026.08.21 | ₩23,368 | ₩23,849 | ₩23,262 | ₩23,489 | +0.51% | 336.7만 |
|---|
| 2026.08.20 | ₩24,583 | ₩24,756 | ₩22,528 | ₩23,128 | -5.92% | 604.3만 |
|---|
| 2026.08.19 | ₩25,143 | ₩25,651 | ₩24,716 | ₩25,143 | 0.00% | 312.1만 |
|---|
| 2026.08.18 | ₩25,557 | ₩25,664 | ₩24,837 | ₩24,957 | -2.35% | 321.5만 |
|---|
| 2026.08.17 | ₩25,464 | ₩25,837 | ₩24,970 | ₩25,731 | +1.05% | 303.5만 |
|---|
| 2026.08.14 | ₩25,984 | ₩26,345 | ₩25,290 | ₩25,637 | -1.34% | 355.8만 |
|---|
| 2026.08.13 | ₩25,677 | ₩26,224 | ₩24,863 | ₩26,184 | +1.98% | 341.3만 |
|---|
| 2026.08.12 | ₩24,703 | ₩25,878 | ₩24,436 | ₩25,717 | +4.11% | 373.1만 |
|---|
| 2026.08.11 | ₩25,277 | ₩25,330 | ₩24,530 | ₩24,676 | -2.38% | 234.8만 |
|---|
| 2026.08.10 | ₩25,904 | ₩26,038 | ₩25,290 | ₩25,397 | -1.96% | 252.2만 |
|---|
| 2026.08.07 | ₩24,783 | ₩26,158 | ₩24,329 | ₩25,757 | +3.93% | 346.7만 |
|---|
| 2026.08.06 | ₩25,998 | ₩26,171 | ₩24,610 | ₩24,623 | -5.29% | 401.3만 |
|---|
| 2026.08.05 | ₩26,625 | ₩27,199 | ₩26,091 | ₩26,238 | -1.45% | 280.4만 |
|---|
| 2026.08.04 | ₩26,558 | ₩27,052 | ₩25,944 | ₩26,825 | +1.01% | 291만 |
|---|
| 2026.08.03 | ₩26,038 | ₩27,426 | ₩26,038 | ₩26,825 | +3.02% | 331.9만 |
|---|
| 2026.07.31 | ₩26,091 | ₩26,345 | ₩25,531 | ₩25,544 | -2.10% | 353.2만 |
|---|
| 2026.07.30 | ₩25,130 | ₩26,331 | ₩24,997 | ₩26,024 | +3.56% | 491.9만 |
|---|
| 2026.07.29 | ₩25,090 | ₩25,717 | ₩24,583 | ₩25,437 | +1.38% | 265.6만 |
|---|
| 2026.07.28 | ₩24,756 | ₩25,931 | ₩24,730 | ₩25,477 | +2.91% | 444.4만 |
|---|
| 2026.07.27 | ₩24,076 | ₩24,890 | ₩23,822 | ₩24,676 | +2.49% | 292.8만 |
|---|
| 2026.07.24 | ₩24,329 | ₩24,783 | ₩23,902 | ₩23,942 | -1.59% | 220.6만 |
|---|
| 2026.07.23 | ₩25,424 | ₩25,437 | ₩23,916 | ₩24,289 | -4.46% | 333만 |
|---|
| 2026.07.22 | ₩24,289 | ₩25,490 | ₩24,289 | ₩25,464 | +4.84% | 333.7만 |
|---|
| 2026.07.21 | ₩24,009 | ₩24,263 | ₩23,048 | ₩24,196 | +0.78% | 304.2만 |
|---|
| 2026.07.20 | ₩23,088 | ₩23,836 | ₩22,848 | ₩23,449 | +1.56% | 233.8만 |
|---|
| 2026.07.17 | ₩23,182 | ₩24,089 | ₩22,875 | ₩23,088 | -0.40% | 262.7만 |
|---|
| 2026.07.16 | ₩22,981 | ₩24,089 | ₩22,675 | ₩23,342 | +1.57% | 353만 |
|---|
| 2026.07.15 | ₩21,767 | ₩23,422 | ₩21,674 | ₩22,821 | +4.84% | 339.7만 |
|---|
| 2026.07.14 | ₩22,434 | ₩22,541 | ₩21,367 | ₩21,927 | -2.26% | 266만 |
|---|
| 2026.07.13 | ₩22,408 | ₩23,075 | ₩22,074 | ₩22,087 | -1.43% | 292.5만 |
|---|
| 2026.07.10 | ₩22,047 | ₩22,821 | ₩21,687 | ₩22,421 | +1.69% | 275.7만 |
|---|
| 2026.07.09 | ₩21,247 | ₩22,181 | ₩21,206 | ₩21,767 | +2.45% | 310.1만 |
|---|
| 2026.07.08 | ₩21,874 | ₩22,114 | ₩20,966 | ₩21,206 | -3.05% | 440.5만 |
|---|
| 2026.07.07 | ₩22,314 | ₩23,008 | ₩22,047 | ₩22,368 | +0.24% | 427.1만 |
|---|
| 2026.07.06 | ₩23,769 | ₩24,196 | ₩22,514 | ₩22,554 | -5.11% | 593.1만 |
|---|
| 2026.07.02 | ₩25,290 | ₩25,317 | ₩23,982 | ₩24,276 | -4.01% | 321.1만 |
|---|
| 2026.07.01 | ₩23,649 | ₩25,264 | ₩23,435 | ₩25,050 | +5.93% | 460.6만 |
|---|
| 2026.06.30 | ₩24,143 | ₩24,423 | ₩22,901 | ₩23,649 | -2.05% | 469.2만 |
|---|
| 2026.06.29 | ₩25,531 | ₩25,544 | ₩24,183 | ₩24,623 | -3.55% | 430.3만 |
|---|
| 2026.06.26 | ₩25,264 | ₩25,837 | ₩24,970 | ₩25,704 | +1.74% | 925.2만 |
|---|
| 2026.06.25 | ₩25,437 | ₩26,184 | ₩24,917 | ₩25,477 | +0.16% | 560.5만 |
|---|
| 2026.06.24 | ₩23,542 | ₩25,397 | ₩23,475 | ₩25,237 | +7.20% | 573.3만 |
|---|
| 2026.06.23 | ₩23,022 | ₩23,715 | ₩22,821 | ₩23,395 | +1.62% | 355.4만 |
|---|
| 2026.06.22 | ₩23,368 | ₩24,583 | ₩23,235 | ₩23,489 | +0.51% | 578.1만 |
|---|
| 2026.06.18 | ₩22,301 | ₩23,555 | ₩22,301 | ₩23,022 | +3.23% | 655.9만 |
|---|
| 2026.06.17 | ₩21,754 | ₩23,088 | ₩21,687 | ₩22,141 | +1.78% | 480.7만 |
|---|
| 2026.06.16 | ₩22,568 | ₩23,102 | ₩21,700 | ₩22,047 | -2.31% | 428.6만 |
|---|
| 2026.06.15 | ₩23,288 | ₩24,036 | ₩22,594 | ₩22,955 | -1.43% | 676.6만 |
|---|
| 2026.06.12 | ₩23,529 | ₩24,183 | ₩23,262 | ₩24,103 | +2.44% | 489.4만 |
|---|
| 2026.06.11 | ₩21,193 | ₩23,569 | ₩21,166 | ₩23,115 | +9.07% | 683.4만 |
|---|
| 2026.06.10 | ₩21,206 | ₩21,687 | ₩20,699 | ₩21,180 | -0.13% | 536.9만 |
|---|
| 2026.06.09 | ₩21,807 | ₩22,167 | ₩20,673 | ₩21,420 | -1.77% | 574.4만 |
|---|
| 2026.06.08 | ₩20,472 | ₩21,994 | ₩20,299 | ₩21,647 | +5.74% | 589.6만 |
|---|
| 2026.06.05 | ₩21,273 | ₩21,313 | ₩20,125 | ₩20,633 | -3.01% | 448.4만 |
|---|
| 2026.06.04 | ₩20,913 | ₩21,393 | ₩20,739 | ₩21,300 | +1.85% | 382.4만 |
|---|
| 2026.06.03 | ₩21,153 | ₩21,393 | ₩20,366 | ₩20,713 | -2.08% | 581만 |
|---|
| 2026.06.02 | ₩20,206 | ₩21,500 | ₩19,992 | ₩21,153 | +4.69% | 666.2만 |
|---|
| 2026.06.01 | ₩19,672 | ₩20,312 | ₩19,125 | ₩19,885 | +1.09% | 807.4만 |
|---|
| 2026.05.29 | ₩20,232 | ₩20,633 | ₩18,858 | ₩19,165 | -5.28% | 1007.2만 |
|---|
| 2026.05.28 | ₩20,699 | ₩21,647 | ₩19,725 | ₩20,806 | +0.52% | 1681.8만 |
|---|
| 2026.05.27 | ₩17,883 | ₩18,217 | ₩17,243 | ₩17,256 | -3.51% | 617.1만 |
|---|
| 2026.05.26 | ₩17,803 | ₩17,897 | ₩17,163 | ₩17,737 | -0.37% | 529만 |
|---|
| 2026.05.22 | ₩17,136 | ₩17,590 | ₩16,963 | ₩17,430 | +1.71% | 518.7만 |
|---|
| 2026.05.21 | ₩16,082 | ₩17,016 | ₩15,655 | ₩16,949 | +5.39% | 651.1만 |
|---|
| 2026.05.20 | ₩15,628 | ₩16,389 | ₩15,188 | ₩16,295 | +4.27% | 573만 |
|---|
| 2026.05.19 | ₩15,695 | ₩15,801 | ₩15,254 | ₩15,668 | -0.17% | 407.5만 |
|---|
| 2026.05.18 | ₩15,788 | ₩16,068 | ₩15,188 | ₩15,641 | -0.93% | 449.7만 |
|---|
| 2026.05.15 | ₩15,481 | ₩15,988 | ₩15,361 | ₩15,708 | +1.47% | 379만 |
|---|
| 2026.05.14 | ₩16,535 | ₩16,882 | ₩15,895 | ₩15,922 | -3.71% | 475.4만 |
|---|
| 2026.05.13 | ₩17,163 | ₩17,163 | ₩16,055 | ₩16,122 | -6.07% | 493.4만 |
|---|
| 2026.05.12 | ₩17,430 | ₩17,430 | ₩16,629 | ₩16,989 | -2.53% | 485.7만 |
|---|
| 2026.05.11 | ₩19,245 | ₩19,245 | ₩17,189 | ₩17,470 | -9.22% | 734.8만 |
|---|
| 2026.05.08 | ₩19,405 | ₩19,445 | ₩18,858 | ₩19,351 | -0.28% | 383만 |
|---|
| 2026.05.07 | ₩19,245 | ₩19,658 | ₩18,818 | ₩19,151 | -0.49% | 393.7만 |
|---|
| 2026.05.06 | ₩19,485 | ₩20,059 | ₩19,125 | ₩19,231 | -1.30% | 311만 |
|---|
| 2026.05.05 | ₩19,298 | ₩19,618 | ₩19,004 | ₩19,018 | -1.45% | 324.4만 |
|---|
| 2026.05.04 | ₩19,912 | ₩20,059 | ₩18,818 | ₩18,938 | -4.89% | 407.4만 |
|---|
| 2026.05.01 | ₩19,125 | ₩19,685 | ₩18,938 | ₩19,565 | +2.30% | 341.5만 |
|---|
| 2026.04.30 | ₩18,938 | ₩19,218 | ₩18,671 | ₩18,911 | -0.14% | 451.9만 |
|---|
| 2026.04.29 | ₩19,552 | ₩19,552 | ₩18,484 | ₩18,657 | -4.57% | 371.1만 |
|---|
| 2026.04.28 | ₩20,392 | ₩21,220 | ₩19,632 | ₩19,765 | -3.08% | 377.2만 |
|---|
| 2026.04.27 | ₩19,672 | ₩20,619 | ₩19,645 | ₩20,366 | +3.53% | 388.4만 |
|---|
| 2026.04.24 | ₩20,045 | ₩20,272 | ₩19,565 | ₩19,605 | -2.20% | 418.2만 |
|---|
| 2026.04.23 | ₩20,646 | ₩20,886 | ₩19,472 | ₩20,099 | -2.65% | 503.4만 |
|---|
| 2026.04.22 | ₩21,220 | ₩21,580 | ₩20,352 | ₩20,659 | -2.64% | 440만 |
|---|
| 2026.04.21 | ₩19,778 | ₩21,353 | ₩19,685 | ₩21,180 | +7.09% | 668.7만 |
|---|
| 2026.04.20 | ₩19,111 | ₩19,658 | ₩18,911 | ₩19,498 | +2.03% | 460.5만 |
|---|
| 2026.04.17 | ₩19,712 | ₩20,219 | ₩19,191 | ₩19,378 | -1.69% | 510.4만 |
|---|
| 2026.04.16 | ₩18,871 | ₩19,552 | ₩18,764 | ₩19,125 | +1.34% | 382.6만 |
|---|
| 2026.04.15 | ₩18,177 | ₩19,325 | ₩18,030 | ₩19,084 | +4.99% | 541.3만 |
|---|
| 2026.04.14 | ₩18,097 | ₩18,738 | ₩18,030 | ₩18,177 | +0.44% | 537.5만 |
|---|
| 2026.04.13 | ₩17,550 | ₩18,070 | ₩17,470 | ₩17,963 | +2.36% | 539.2만 |
|---|
| 2026.04.10 | ₩18,577 | ₩18,711 | ₩17,616 | ₩17,723 | -4.60% | 378만 |
|---|
| 2026.04.09 | ₩17,977 | ₩18,644 | ₩17,656 | ₩18,284 | +1.71% | 299.3만 |
|---|
| 2026.04.08 | ₩18,417 | ₩18,604 | ₩17,803 | ₩18,030 | -2.10% | 431만 |
|---|
| 2026.04.07 | ₩17,416 | ₩17,550 | ₩17,149 | ₩17,216 | -1.15% | 282.1만 |
|---|
| 2026.04.06 | ₩17,323 | ₩17,790 | ₩17,149 | ₩17,790 | +2.70% | 310.9만 |
|---|
| 2026.04.02 | ₩16,789 | ₩17,310 | ₩16,469 | ₩17,109 | +1.91% | 280.9만 |
|---|
| 2026.04.01 | ₩17,363 | ₩17,563 | ₩17,123 | ₩17,189 | -1.00% | 320.4만 |
|---|
| 2026.03.31 | ₩16,882 | ₩17,523 | ₩16,575 | ₩17,216 | +1.98% | 326.2만 |
|---|
| 2026.03.30 | ₩16,455 | ₩16,936 | ₩16,188 | ₩16,282 | -1.05% | 353.8만 |
|---|
| 2026.03.27 | ₩16,989 | ₩17,336 | ₩16,255 | ₩16,629 | -2.12% | 480.3만 |
|---|
| 2026.03.26 | ₩16,802 | ₩17,443 | ₩16,589 | ₩17,243 | +2.62% | 379.7만 |
|---|
| 2026.03.25 | ₩16,749 | ₩17,083 | ₩16,415 | ₩16,949 | +1.20% | 349.9만 |
|---|
| 2026.03.24 | ₩17,189 | ₩17,550 | ₩16,469 | ₩16,482 | -4.11% | 586.3만 |
|---|
| 2026.03.23 | ₩17,363 | ₩17,656 | ₩17,016 | ₩17,550 | +1.08% | 577.5만 |
|---|
| 2026.03.20 | ₩16,936 | ₩17,283 | ₩16,482 | ₩16,589 | -2.05% | 1006.6만 |
|---|
| 2026.03.19 | ₩16,082 | ₩17,336 | ₩15,948 | ₩17,149 | +6.64% | 578.5만 |
|---|
| 2026.03.18 | ₩16,936 | ₩16,976 | ₩15,908 | ₩16,055 | -5.20% | 828.2만 |
|---|
| 2026.03.17 | ₩17,630 | ₩18,297 | ₩16,842 | ₩16,936 | -3.94% | 717.1만 |
|---|
| 2026.03.16 | ₩17,803 | ₩17,923 | ₩17,256 | ₩17,403 | -2.25% | 439.6만 |
|---|
| 2026.03.13 | ₩17,777 | ₩18,177 | ₩17,430 | ₩17,590 | -1.05% | 448.2만 |
|---|
| 2026.03.12 | ₩18,070 | ₩18,657 | ₩17,390 | ₩17,710 | -1.99% | 841.5만 |
|---|
| 2026.03.11 | ₩19,405 | ₩19,885 | ₩18,044 | ₩18,404 | -5.16% | 796.2만 |
|---|
| 2026.03.10 | ₩19,191 | ₩22,608 | ₩19,098 | ₩19,458 | +1.39% | 1980.5만 |
|---|
| 2026.03.09 | ₩19,552 | ₩19,872 | ₩18,497 | ₩19,752 | +1.02% | 1080만 |
|---|
| 2026.03.06 | ₩20,593 | ₩20,819 | ₩19,845 | ₩20,179 | -2.01% | 524.1만 |
|---|
| 2026.03.05 | ₩20,259 | ₩21,033 | ₩20,099 | ₩20,913 | +3.23% | 528.8만 |
|---|
| 2026.03.04 | ₩21,126 | ₩21,447 | ₩20,392 | ₩20,406 | -3.41% | 418.6만 |
|---|
| 2026.03.03 | ₩20,085 | ₩20,753 | ₩19,645 | ₩20,526 | +2.19% | 567.8만 |
|---|
| 2026.03.02 | ₩21,233 | ₩21,540 | ₩20,499 | ₩20,659 | -2.70% | 528.4만 |
|---|
| 2026.02.27 | ₩22,835 | ₩22,901 | ₩21,580 | ₩21,847 | -4.32% | 471.1만 |
|---|
| 2026.02.26 | ₩23,182 | ₩23,822 | ₩22,981 | ₩23,288 | +0.46% | 336.3만 |
|---|
| 2026.02.25 | ₩23,355 | ₩23,435 | ₩22,768 | ₩22,901 | -1.94% | 253.7만 |
|---|
| 2026.02.24 | ₩23,769 | ₩24,476 | ₩23,502 | ₩23,635 | -0.56% | 231만 |
|---|
| 2026.02.23 | ₩24,436 | ₩24,663 | ₩23,088 | ₩24,209 | -0.93% | 322.5만 |
|---|
| 2026.02.20 | ₩25,277 | ₩26,972 | ₩24,062 | ₩25,063 | -0.84% | 555.7만 |
|---|
| 2026.02.19 | ₩25,157 | ₩25,771 | ₩24,530 | ₩25,704 | +2.18% | 346.5만 |
|---|
| 2026.02.18 | ₩26,118 | ₩26,585 | ₩25,611 | ₩25,784 | -1.28% | 244.8만 |
|---|
| 2026.02.17 | ₩26,785 | ₩27,265 | ₩25,958 | ₩26,104 | -2.54% | 271.4만 |
|---|
| 2026.02.13 | ₩25,597 | ₩26,825 | ₩24,703 | ₩26,491 | +3.49% | 397.2만 |
|---|
| 2026.02.12 | ₩25,584 | ₩26,625 | ₩24,503 | ₩25,250 | -1.30% | 379.4만 |
|---|
| 2026.02.11 | ₩23,382 | ₩25,224 | ₩23,382 | ₩25,063 | +7.19% | 505.1만 |
|---|
| 2026.02.10 | ₩23,155 | ₩23,809 | ₩23,075 | ₩23,088 | -0.29% | 392.3만 |
|---|
| 2026.02.09 | ₩24,303 | ₩24,650 | ₩23,262 | ₩23,422 | -3.62% | 299.1만 |
|---|
| 2026.02.06 | ₩23,849 | ₩25,077 | ₩23,582 | ₩24,690 | +3.53% | 286.9만 |
|---|
| 2026.02.05 | ₩24,236 | ₩24,476 | ₩23,102 | ₩23,649 | -2.42% | 337.6만 |
|---|
| 2026.02.04 | ₩24,450 | ₩25,117 | ₩23,822 | ₩24,236 | -0.87% | 345.4만 |
|---|
| 2026.02.03 | ₩23,689 | ₩24,516 | ₩23,355 | ₩24,143 | +1.92% | 394.7만 |
|---|
| 2026.02.02 | ₩23,315 | ₩24,623 | ₩23,315 | ₩23,982 | +2.86% | 383.2만 |
|---|
| 2026.01.30 | ₩22,528 | ₩23,702 | ₩22,514 | ₩23,315 | +3.50% | 432.7만 |
|---|
| 2026.01.29 | ₩22,888 | ₩23,115 | ₩22,461 | ₩22,554 | -1.46% | 335.4만 |
|---|
| 2026.01.28 | ₩23,996 | ₩24,089 | ₩22,554 | ₩22,981 | -4.23% | 324.9만 |
|---|
| 2026.01.27 | ₩23,715 | ₩23,876 | ₩23,315 | ₩23,742 | +0.11% | 268.8만 |
|---|
| 2026.01.26 | ₩23,395 | ₩23,916 | ₩23,128 | ₩23,595 | +0.86% | 264.8만 |
|---|
| 2026.01.23 | ₩23,635 | ₩24,223 | ₩23,489 | ₩23,569 | -0.28% | 311.5만 |
|---|
| 2026.01.22 | ₩24,289 | ₩24,596 | ₩23,635 | ₩23,689 | -2.47% | 418.5만 |
|---|
| 2026.01.21 | ₩24,129 | ₩24,570 | ₩23,889 | ₩23,902 | -0.94% | 306만 |
|---|
| 2026.01.20 | ₩24,343 | ₩24,476 | ₩23,582 | ₩24,049 | -1.21% | 387.9만 |
|---|
| 2026.01.16 | ₩25,517 | ₩25,971 | ₩24,716 | ₩24,850 | -2.62% | 330.1만 |
|---|
| 2026.01.15 | ₩25,704 | ₩25,878 | ₩25,143 | ₩25,704 | 0.00% | 392.6만 |
|---|
| 2026.01.14 | ₩27,212 | ₩27,506 | ₩25,237 | ₩25,771 | -5.30% | 428만 |
|---|
| 2026.01.13 | ₩26,478 | ₩27,586 | ₩26,371 | ₩27,332 | +3.23% | 303만 |
|---|
| 2026.01.12 | ₩26,571 | ₩27,225 | ₩25,731 | ₩26,345 | -0.85% | 492.8만 |
|---|
| 2026.01.09 | ₩29,054 | ₩29,761 | ₩27,159 | ₩27,412 | -5.65% | 406.5만 |
|---|
| 2026.01.08 | ₩27,332 | ₩29,628 | ₩27,119 | ₩29,040 | +6.25% | 312.6만 |
|---|
| 2026.01.07 | ₩29,508 | ₩29,574 | ₩27,452 | ₩27,559 | -6.60% | 296.3만 |
|---|
| 2026.01.06 | ₩28,533 | ₩29,788 | ₩28,320 | ₩29,508 | +3.41% | 292.1만 |
|---|
| 2026.01.05 | ₩28,560 | ₩29,254 | ₩28,040 | ₩28,547 | -0.05% | 363.7만 |
|---|
| 2026.01.02 | ₩27,639 | ₩28,734 | ₩27,105 | ₩28,480 | +3.04% | 387.6만 |
|---|
| 2025.12.31 | ₩27,159 | ₩27,506 | ₩26,918 | ₩27,239 | +0.29% | 254.9만 |
|---|
| 2025.12.30 | ₩27,746 | ₩27,933 | ₩27,025 | ₩27,159 | -2.12% | 332.2만 |
|---|
| 2025.12.29 | ₩28,160 | ₩28,827 | ₩27,359 | ₩27,853 | -1.09% | 359.3만 |
|---|
| 2025.12.26 | ₩28,533 | ₩28,787 | ₩28,160 | ₩28,787 | +0.89% | 329.4만 |
|---|
| 2025.12.24 | ₩28,427 | ₩28,880 | ₩28,360 | ₩28,827 | +1.41% | 144.6만 |
|---|
| 2025.12.23 | ₩29,027 | ₩29,147 | ₩28,280 | ₩28,587 | -1.52% | 312.7만 |
|---|
| 2025.12.22 | ₩30,962 | ₩30,976 | ₩28,707 | ₩29,147 | -5.86% | 441.1만 |
|---|
| 2025.12.19 | ₩30,108 | ₩31,042 | ₩29,694 | ₩30,962 | +2.84% | 665.4만 |
|---|
| 2025.12.18 | ₩30,242 | ₩31,243 | ₩30,121 | ₩30,255 | +0.04% | 303.4만 |
|---|
| 2025.12.17 | ₩30,655 | ₩31,002 | ₩29,908 | ₩29,948 | -2.31% | 285.3만 |
|---|
| 2025.12.16 | ₩29,908 | ₩30,855 | ₩29,147 | ₩30,629 | +2.41% | 532.1만 |
|---|
| 2025.12.15 | ₩31,243 | ₩31,363 | ₩29,561 | ₩29,601 | -5.25% | 447.7만 |
|---|
| 2025.12.12 | ₩32,017 | ₩32,310 | ₩30,869 | ₩31,056 | -3.00% | 267.6만 |
|---|
| 2025.12.11 | ₩31,563 | ₩32,537 | ₩30,922 | ₩31,896 | +1.06% | 318만 |
|---|
| 2025.12.10 | ₩30,882 | ₩32,537 | ₩30,829 | ₩31,536 | +2.12% | 437.4만 |
|---|
| 2025.12.09 | ₩29,895 | ₩31,376 | ₩29,774 | ₩31,243 | +4.51% | 336.8만 |
|---|
| 2025.12.08 | ₩30,615 | ₩30,842 | ₩29,241 | ₩30,295 | -1.05% | 420만 |
|---|
| 2025.12.05 | ₩30,362 | ₩31,363 | ₩30,095 | ₩30,762 | +1.32% | 550만 |
|---|
| 2025.12.04 | ₩30,255 | ₩30,762 | ₩29,414 | ₩30,135 | -0.40% | 462.5만 |
|---|
| 2025.12.03 | ₩32,964 | ₩33,058 | ₩30,508 | ₩30,655 | -7.00% | 708.5만 |
|---|
| 2025.12.02 | ₩32,510 | ₩33,218 | ₩31,830 | ₩32,977 | +1.44% | 489.8만 |
|---|
| 2025.12.01 | ₩32,417 | ₩33,658 | ₩32,017 | ₩32,203 | -0.66% | 661.7만 |
|---|
| 2025.11.28 | ₩32,177 | ₩32,884 | ₩31,536 | ₩32,817 | +1.99% | 517.9만 |
|---|
| 2025.11.26 | ₩29,788 | ₩33,244 | ₩29,681 | ₩32,163 | +7.97% | 1848.6만 |
|---|
| 2025.11.25 | ₩26,011 | ₩29,975 | ₩25,851 | ₩29,921 | +15.03% | 3552.7만 |
|---|
| 2025.11.24 | ₩20,993 | ₩21,447 | ₩20,566 | ₩20,993 | 0.00% | 871.2만 |
|---|
| 2025.11.21 | ₩20,299 | ₩21,567 | ₩20,045 | ₩20,966 | +3.29% | 532.2만 |
|---|
| 2025.11.20 | ₩20,739 | ₩21,006 | ₩19,845 | ₩20,019 | -3.47% | 426.3만 |
|---|
| 2025.11.19 | ₩20,980 | ₩20,993 | ₩19,819 | ₩20,566 | -1.97% | 381만 |
|---|
| 2025.11.18 | ₩21,086 | ₩21,674 | ₩20,953 | ₩20,993 | -0.44% | 295.8만 |
|---|
| 2025.11.17 | ₩22,141 | ₩22,261 | ₩21,100 | ₩21,340 | -3.62% | 306.9만 |
|---|
| 2025.11.14 | ₩22,715 | ₩23,008 | ₩22,127 | ₩22,354 | -1.59% | 270.4만 |
|---|
| 2025.11.13 | ₩24,156 | ₩24,543 | ₩23,155 | ₩23,355 | -3.31% | 246.2만 |
|---|
| 2025.11.12 | ₩24,516 | ₩25,023 | ₩23,769 | ₩24,103 | -1.69% | 309.4만 |
|---|
| 2025.11.11 | ₩23,836 | ₩24,463 | ₩23,542 | ₩23,996 | +0.67% | 308.8만 |
|---|
| 2025.11.10 | ₩23,355 | ₩24,396 | ₩23,075 | ₩23,902 | +2.34% | 576.6만 |
|---|
| 2025.11.07 | ₩22,234 | ₩22,821 | ₩21,714 | ₩22,701 | +2.10% | 415.7만 |
|---|
| 2025.11.06 | ₩23,248 | ₩23,809 | ₩21,834 | ₩22,354 | -3.85% | 513.6만 |
|---|
| 2025.11.05 | ₩21,540 | ₩24,209 | ₩21,327 | ₩23,409 | +8.67% | 787.2만 |
|---|
| 2025.11.04 | ₩21,340 | ₩22,047 | ₩21,233 | ₩21,500 | +0.75% | 352.4만 |
|---|
| 2025.11.03 | ₩21,420 | ₩22,274 | ₩21,273 | ₩21,887 | +2.18% | 388.1만 |
|---|
| 2025.10.31 | ₩20,980 | ₩21,740 | ₩20,779 | ₩21,714 | +3.50% | 358.4만 |
|---|
| 2025.10.30 | ₩21,033 | ₩21,540 | ₩20,686 | ₩21,046 | +0.06% | 337.3만 |
|---|
| 2025.10.29 | ₩21,860 | ₩22,287 | ₩20,980 | ₩21,260 | -2.75% | 314.6만 |
|---|
| 2025.10.28 | ₩21,553 | ₩22,301 | ₩21,313 | ₩21,927 | +1.73% | 289.3만 |
|---|
| 2025.10.27 | ₩22,181 | ₩22,888 | ₩21,674 | ₩21,847 | -1.50% | 396.7만 |
|---|
| 2025.10.24 | ₩21,874 | ₩22,154 | ₩21,660 | ₩21,860 | -0.06% | 289.8만 |
|---|
| 2025.10.23 | ₩22,034 | ₩22,528 | ₩21,487 | ₩21,620 | -1.88% | 389.2만 |
|---|
| 2025.10.22 | ₩21,834 | ₩22,341 | ₩21,594 | ₩22,247 | +1.89% | 353.4만 |
|---|
| 2025.10.21 | ₩21,553 | ₩22,581 | ₩21,367 | ₩21,887 | +1.55% | 375.3만 |
|---|
| 2025.10.20 | ₩20,913 | ₩21,900 | ₩20,646 | ₩21,580 | +3.19% | 540.6만 |
|---|
| 2025.10.17 | ₩20,940 | ₩21,273 | ₩20,179 | ₩20,673 | -1.27% | 351.1만 |
|---|
| 2025.10.16 | ₩20,246 | ₩21,100 | ₩20,179 | ₩21,046 | +3.96% | 622.9만 |
|---|
| 2025.10.15 | ₩20,606 | ₩21,153 | ₩20,379 | ₩20,486 | -0.58% | 268.2만 |
|---|
| 2025.10.14 | ₩20,045 | ₩20,993 | ₩20,019 | ₩20,673 | +3.13% | 362만 |
|---|
| 2025.10.13 | ₩19,218 | ₩20,779 | ₩19,125 | ₩20,726 | +7.85% | 616.8만 |
|---|
| 2025.10.10 | ₩20,512 | ₩20,526 | ₩18,577 | ₩18,657 | -9.04% | 777.3만 |
|---|