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 | ₩27,033 | ₩27,474 | ₩26,459 | ₩27,194 | +0.59% | 328.6만 |
| 2026.10.08 | ₩26,632 | ₩27,448 | ₩26,191 | ₩26,873 | +0.90% | 505.1만 |
| 2026.10.07 | ₩25,871 | ₩27,314 | ₩25,617 | ₩26,886 | +3.93% | 503.5만 |
| 2026.10.06 | ₩26,472 | ₩26,579 | ₩25,590 | ₩26,232 | -0.91% | 391.9만 |
| 2026.10.05 | ₩25,363 | ₩26,445 | ₩25,176 | ₩26,098 | +2.90% | 513.3만 |
| 2026.10.02 | ₩25,604 | ₩25,791 | ₩25,069 | ₩25,136 | -1.83% | 342.8만 |
| 2026.10.01 | ₩24,548 | ₩25,657 | ₩24,134 | ₩25,283 | +2.99% | 435만 |
| 2026.09.30 | ₩24,895 | ₩25,710 | ₩24,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,668 |
| -0.91% |
| 435만 |
| 2026.09.29 | ₩24,281 | ₩24,708 | ₩23,933 | ₩24,481 | +0.83% | 309.4만 |
|---|
| 2026.09.28 | ₩23,639 | ₩24,722 | ₩23,546 | ₩24,294 | +2.77% | 453.3만 |
|---|
| 2026.09.25 | ₩23,479 | ₩23,933 | ₩22,918 | ₩23,920 | +1.88% | 415.8만 |
|---|
| 2026.09.24 | ₩22,837 | ₩23,719 | ₩22,570 | ₩23,038 | +0.88% | 428.9만 |
|---|
| 2026.09.23 | ₩24,601 | ₩24,788 | ₩22,677 | ₩22,771 | -7.44% | 396.7만 |
|---|
| 2026.09.22 | ₩23,733 | ₩24,534 | ₩23,559 | ₩24,414 | +2.87% | 349.7만 |
|---|
| 2026.09.21 | ₩22,717 | ₩23,786 | ₩22,436 | ₩23,292 | +2.53% | 419.6만 |
|---|
| 2026.09.18 | ₩22,396 | ₩22,543 | ₩22,009 | ₩22,116 | -1.25% | 438.5만 |
|---|
| 2026.09.17 | ₩22,530 | ₩22,971 | ₩21,795 | ₩22,316 | -0.95% | 350만 |
|---|
| 2026.09.16 | ₩21,929 | ₩22,343 | ₩21,661 | ₩21,995 | +0.30% | 295.3만 |
|---|
| 2026.09.15 | ₩23,118 | ₩23,131 | ₩21,702 | ₩21,862 | -5.43% | 370.3만 |
|---|
| 2026.09.14 | ₩22,503 | ₩23,492 | ₩22,330 | ₩22,944 | +1.96% | 311.6만 |
|---|
| 2026.09.11 | ₩22,650 | ₩23,332 | ₩22,396 | ₩23,024 | +1.65% | 381.7만 |
|---|
| 2026.09.10 | ₩23,024 | ₩23,185 | ₩22,223 | ₩22,436 | -2.55% | 488만 |
|---|
| 2026.09.09 | ₩24,601 | ₩24,882 | ₩23,385 | ₩23,412 | -4.83% | 303.3만 |
|---|
| 2026.09.08 | ₩25,817 | ₩26,018 | ₩24,762 | ₩24,869 | -3.67% | 467.1만 |
|---|
| 2026.09.04 | ₩25,724 | ₩26,245 | ₩25,537 | ₩25,978 | +0.99% | 312.5만 |
|---|
| 2026.09.03 | ₩25,924 | ₩26,111 | ₩25,082 | ₩25,844 | -0.31% | 334.7만 |
|---|
| 2026.09.02 | ₩24,174 | ₩25,924 | ₩24,134 | ₩25,670 | +6.19% | 421.9만 |
|---|
| 2026.09.01 | ₩23,278 | ₩24,708 | ₩22,998 | ₩23,813 | +2.30% | 468.9만 |
|---|
| 2026.08.31 | ₩23,065 | ₩24,200 | ₩22,851 | ₩23,813 | +3.24% | 665.7만 |
|---|
| 2026.08.28 | ₩24,387 | ₩24,468 | ₩23,305 | ₩23,385 | -4.11% | 469.6만 |
|---|
| 2026.08.27 | ₩23,519 | ₩24,601 | ₩22,864 | ₩24,254 | +3.12% | 502.6만 |
|---|
| 2026.08.26 | ₩22,249 | ₩24,361 | ₩21,408 | ₩23,973 | +7.75% | 1298.6만 |
|---|
| 2026.08.25 | ₩24,120 | ₩24,187 | ₩23,252 | ₩23,626 | -2.05% | 852.1만 |
|---|
| 2026.08.24 | ₩23,693 | ₩24,561 | ₩23,653 | ₩24,454 | +3.21% | 459.4만 |
|---|
| 2026.08.21 | ₩23,399 | ₩23,880 | ₩23,292 | ₩23,519 | +0.51% | 336.7만 |
|---|
| 2026.08.20 | ₩24,615 | ₩24,788 | ₩22,557 | ₩23,158 | -5.92% | 604.3만 |
|---|
| 2026.08.19 | ₩25,176 | ₩25,684 | ₩24,748 | ₩25,176 | 0.00% | 312.1만 |
|---|
| 2026.08.18 | ₩25,590 | ₩25,697 | ₩24,869 | ₩24,989 | -2.35% | 321.5만 |
|---|
| 2026.08.17 | ₩25,497 | ₩25,871 | ₩25,002 | ₩25,764 | +1.05% | 303.5만 |
|---|
| 2026.08.14 | ₩26,018 | ₩26,379 | ₩25,323 | ₩25,670 | -1.34% | 355.8만 |
|---|
| 2026.08.13 | ₩25,710 | ₩26,258 | ₩24,895 | ₩26,218 | +1.98% | 341.3만 |
|---|
| 2026.08.12 | ₩24,735 | ₩25,911 | ₩24,468 | ₩25,751 | +4.11% | 373.1만 |
|---|
| 2026.08.11 | ₩25,310 | ₩25,363 | ₩24,561 | ₩24,708 | -2.38% | 234.8만 |
|---|
| 2026.08.10 | ₩25,938 | ₩26,071 | ₩25,323 | ₩25,430 | -1.96% | 252.2만 |
|---|
| 2026.08.07 | ₩24,815 | ₩26,191 | ₩24,361 | ₩25,791 | +3.93% | 346.7만 |
|---|
| 2026.08.06 | ₩26,031 | ₩26,205 | ₩24,641 | ₩24,655 | -5.29% | 401.3만 |
|---|
| 2026.08.05 | ₩26,659 | ₩27,234 | ₩26,125 | ₩26,272 | -1.45% | 280.4만 |
|---|
| 2026.08.04 | ₩26,592 | ₩27,087 | ₩25,978 | ₩26,860 | +1.01% | 291만 |
|---|
| 2026.08.03 | ₩26,071 | ₩27,461 | ₩26,071 | ₩26,860 | +3.02% | 331.9만 |
|---|
| 2026.07.31 | ₩26,125 | ₩26,379 | ₩25,563 | ₩25,577 | -2.10% | 353.2만 |
|---|
| 2026.07.30 | ₩25,163 | ₩26,365 | ₩25,029 | ₩26,058 | +3.56% | 491.9만 |
|---|
| 2026.07.29 | ₩25,122 | ₩25,751 | ₩24,615 | ₩25,470 | +1.38% | 265.6만 |
|---|
| 2026.07.28 | ₩24,788 | ₩25,964 | ₩24,762 | ₩25,510 | +2.91% | 444.4만 |
|---|
| 2026.07.27 | ₩24,107 | ₩24,922 | ₩23,853 | ₩24,708 | +2.49% | 292.8만 |
|---|
| 2026.07.24 | ₩24,361 | ₩24,815 | ₩23,933 | ₩23,973 | -1.59% | 220.6만 |
|---|
| 2026.07.23 | ₩25,457 | ₩25,470 | ₩23,946 | ₩24,321 | -4.46% | 333만 |
|---|
| 2026.07.22 | ₩24,321 | ₩25,523 | ₩24,321 | ₩25,497 | +4.84% | 333.7만 |
|---|
| 2026.07.21 | ₩24,040 | ₩24,294 | ₩23,078 | ₩24,227 | +0.78% | 304.2만 |
|---|
| 2026.07.20 | ₩23,118 | ₩23,866 | ₩22,877 | ₩23,479 | +1.56% | 233.8만 |
|---|
| 2026.07.17 | ₩23,212 | ₩24,120 | ₩22,904 | ₩23,118 | -0.40% | 262.7만 |
|---|
| 2026.07.16 | ₩23,011 | ₩24,120 | ₩22,704 | ₩23,372 | +1.57% | 353만 |
|---|
| 2026.07.15 | ₩21,795 | ₩23,452 | ₩21,702 | ₩22,851 | +4.84% | 339.7만 |
|---|
| 2026.07.14 | ₩22,463 | ₩22,570 | ₩21,394 | ₩21,955 | -2.26% | 266만 |
|---|
| 2026.07.13 | ₩22,436 | ₩23,105 | ₩22,102 | ₩22,116 | -1.43% | 292.5만 |
|---|
| 2026.07.10 | ₩22,076 | ₩22,851 | ₩21,715 | ₩22,450 | +1.69% | 275.7만 |
|---|
| 2026.07.09 | ₩21,274 | ₩22,209 | ₩21,234 | ₩21,795 | +2.45% | 310.1만 |
|---|
| 2026.07.08 | ₩21,902 | ₩22,142 | ₩20,993 | ₩21,234 | -3.05% | 440.5만 |
|---|
| 2026.07.07 | ₩22,343 | ₩23,038 | ₩22,076 | ₩22,396 | +0.24% | 427.1만 |
|---|
| 2026.07.06 | ₩23,800 | ₩24,227 | ₩22,543 | ₩22,583 | -5.11% | 593.1만 |
|---|
| 2026.07.02 | ₩25,323 | ₩25,350 | ₩24,013 | ₩24,307 | -4.01% | 321.1만 |
|---|
| 2026.07.01 | ₩23,679 | ₩25,296 | ₩23,465 | ₩25,082 | +5.93% | 460.6만 |
|---|
| 2026.06.30 | ₩24,174 | ₩24,454 | ₩22,931 | ₩23,679 | -2.05% | 469.2만 |
|---|
| 2026.06.29 | ₩25,563 | ₩25,577 | ₩24,214 | ₩24,655 | -3.55% | 430.3만 |
|---|
| 2026.06.26 | ₩25,296 | ₩25,871 | ₩25,002 | ₩25,737 | +1.74% | 925.2만 |
|---|
| 2026.06.25 | ₩25,470 | ₩26,218 | ₩24,949 | ₩25,510 | +0.16% | 560.5만 |
|---|
| 2026.06.24 | ₩23,572 | ₩25,430 | ₩23,506 | ₩25,269 | +7.20% | 573.3만 |
|---|
| 2026.06.23 | ₩23,051 | ₩23,746 | ₩22,851 | ₩23,425 | +1.62% | 355.4만 |
|---|
| 2026.06.22 | ₩23,399 | ₩24,615 | ₩23,265 | ₩23,519 | +0.51% | 578.1만 |
|---|
| 2026.06.18 | ₩22,330 | ₩23,586 | ₩22,330 | ₩23,051 | +3.23% | 655.9만 |
|---|
| 2026.06.17 | ₩21,782 | ₩23,118 | ₩21,715 | ₩22,169 | +1.78% | 480.7만 |
|---|
| 2026.06.16 | ₩22,597 | ₩23,131 | ₩21,728 | ₩22,076 | -2.31% | 428.6만 |
|---|
| 2026.06.15 | ₩23,318 | ₩24,067 | ₩22,624 | ₩22,984 | -1.43% | 676.6만 |
|---|
| 2026.06.12 | ₩23,559 | ₩24,214 | ₩23,292 | ₩24,134 | +2.44% | 489.4만 |
|---|
| 2026.06.11 | ₩21,220 | ₩23,599 | ₩21,194 | ₩23,145 | +9.07% | 683.4만 |
|---|
| 2026.06.10 | ₩21,234 | ₩21,715 | ₩20,726 | ₩21,207 | -0.13% | 536.9만 |
|---|
| 2026.06.09 | ₩21,835 | ₩22,196 | ₩20,699 | ₩21,448 | -1.77% | 574.4만 |
|---|
| 2026.06.08 | ₩20,499 | ₩22,022 | ₩20,325 | ₩21,675 | +5.74% | 589.6만 |
|---|
| 2026.06.05 | ₩21,301 | ₩21,341 | ₩20,151 | ₩20,659 | -3.01% | 448.4만 |
|---|
| 2026.06.04 | ₩20,940 | ₩21,421 | ₩20,766 | ₩21,327 | +1.85% | 382.4만 |
|---|
| 2026.06.03 | ₩21,180 | ₩21,421 | ₩20,392 | ₩20,739 | -2.08% | 581만 |
|---|
| 2026.06.02 | ₩20,232 | ₩21,528 | ₩20,018 | ₩21,180 | +4.69% | 666.2만 |
|---|
| 2026.06.01 | ₩19,697 | ₩20,338 | ₩19,149 | ₩19,911 | +1.09% | 807.4만 |
|---|
| 2026.05.29 | ₩20,258 | ₩20,659 | ₩18,882 | ₩19,189 | -5.28% | 1007.2만 |
|---|
| 2026.05.28 | ₩20,726 | ₩21,675 | ₩19,751 | ₩20,833 | +0.52% | 1681.8만 |
|---|
| 2026.05.27 | ₩17,906 | ₩18,240 | ₩17,265 | ₩17,278 | -3.51% | 617.1만 |
|---|
| 2026.05.26 | ₩17,826 | ₩17,920 | ₩17,185 | ₩17,759 | -0.37% | 529만 |
|---|
| 2026.05.22 | ₩17,158 | ₩17,612 | ₩16,984 | ₩17,452 | +1.71% | 518.7만 |
|---|
| 2026.05.21 | ₩16,102 | ₩17,038 | ₩15,675 | ₩16,971 | +5.39% | 651.1만 |
|---|
| 2026.05.20 | ₩15,648 | ₩16,410 | ₩15,207 | ₩16,316 | +4.27% | 573만 |
|---|
| 2026.05.19 | ₩15,715 | ₩15,822 | ₩15,274 | ₩15,688 | -0.17% | 407.5만 |
|---|
| 2026.05.18 | ₩15,808 | ₩16,089 | ₩15,207 | ₩15,661 | -0.93% | 449.7만 |
|---|
| 2026.05.15 | ₩15,501 | ₩16,009 | ₩15,381 | ₩15,728 | +1.47% | 379만 |
|---|
| 2026.05.14 | ₩16,557 | ₩16,904 | ₩15,915 | ₩15,942 | -3.71% | 475.4만 |
|---|
| 2026.05.13 | ₩17,185 | ₩17,185 | ₩16,076 | ₩16,143 | -6.07% | 493.4만 |
|---|
| 2026.05.12 | ₩17,452 | ₩17,452 | ₩16,650 | ₩17,011 | -2.53% | 485.7만 |
|---|
| 2026.05.11 | ₩19,269 | ₩19,269 | ₩17,212 | ₩17,492 | -9.22% | 734.8만 |
|---|
| 2026.05.08 | ₩19,430 | ₩19,470 | ₩18,882 | ₩19,376 | -0.28% | 383만 |
|---|
| 2026.05.07 | ₩19,269 | ₩19,684 | ₩18,842 | ₩19,176 | -0.49% | 393.7만 |
|---|
| 2026.05.06 | ₩19,510 | ₩20,085 | ₩19,149 | ₩19,256 | -1.30% | 311만 |
|---|
| 2026.05.05 | ₩19,323 | ₩19,644 | ₩19,029 | ₩19,042 | -1.45% | 324.4만 |
|---|
| 2026.05.04 | ₩19,938 | ₩20,085 | ₩18,842 | ₩18,962 | -4.89% | 407.4만 |
|---|
| 2026.05.01 | ₩19,149 | ₩19,710 | ₩18,962 | ₩19,590 | +2.30% | 341.5만 |
|---|
| 2026.04.30 | ₩18,962 | ₩19,243 | ₩18,695 | ₩18,935 | -0.14% | 451.9만 |
|---|
| 2026.04.29 | ₩19,577 | ₩19,577 | ₩18,508 | ₩18,681 | -4.57% | 371.1만 |
|---|
| 2026.04.28 | ₩20,419 | ₩21,247 | ₩19,657 | ₩19,791 | -3.08% | 377.2만 |
|---|
| 2026.04.27 | ₩19,697 | ₩20,646 | ₩19,670 | ₩20,392 | +3.53% | 388.4만 |
|---|
| 2026.04.24 | ₩20,071 | ₩20,298 | ₩19,590 | ₩19,630 | -2.20% | 418.2만 |
|---|
| 2026.04.23 | ₩20,673 | ₩20,913 | ₩19,497 | ₩20,125 | -2.65% | 503.4만 |
|---|
| 2026.04.22 | ₩21,247 | ₩21,608 | ₩20,379 | ₩20,686 | -2.64% | 440만 |
|---|
| 2026.04.21 | ₩19,804 | ₩21,381 | ₩19,710 | ₩21,207 | +7.09% | 668.7만 |
|---|
| 2026.04.20 | ₩19,136 | ₩19,684 | ₩18,935 | ₩19,523 | +2.03% | 460.5만 |
|---|
| 2026.04.17 | ₩19,737 | ₩20,245 | ₩19,216 | ₩19,403 | -1.69% | 510.4만 |
|---|
| 2026.04.16 | ₩18,895 | ₩19,577 | ₩18,788 | ₩19,149 | +1.34% | 382.6만 |
|---|
| 2026.04.15 | ₩18,200 | ₩19,350 | ₩18,053 | ₩19,109 | +4.99% | 541.3만 |
|---|
| 2026.04.14 | ₩18,120 | ₩18,762 | ₩18,053 | ₩18,200 | +0.44% | 537.5만 |
|---|
| 2026.04.13 | ₩17,572 | ₩18,094 | ₩17,492 | ₩17,987 | +2.36% | 539.2만 |
|---|
| 2026.04.10 | ₩18,601 | ₩18,735 | ₩17,639 | ₩17,746 | -4.60% | 378만 |
|---|
| 2026.04.09 | ₩18,000 | ₩18,668 | ₩17,679 | ₩18,307 | +1.71% | 299.3만 |
|---|
| 2026.04.08 | ₩18,441 | ₩18,628 | ₩17,826 | ₩18,053 | -2.10% | 431만 |
|---|
| 2026.04.07 | ₩17,439 | ₩17,572 | ₩17,171 | ₩17,238 | -1.15% | 282.1만 |
|---|
| 2026.04.06 | ₩17,345 | ₩17,813 | ₩17,171 | ₩17,813 | +2.70% | 310.9만 |
|---|
| 2026.04.02 | ₩16,811 | ₩17,332 | ₩16,490 | ₩17,131 | +1.91% | 280.9만 |
|---|
| 2026.04.01 | ₩17,385 | ₩17,586 | ₩17,145 | ₩17,212 | -1.00% | 320.4만 |
|---|
| 2026.03.31 | ₩16,904 | ₩17,546 | ₩16,597 | ₩17,238 | +1.98% | 326.2만 |
|---|
| 2026.03.30 | ₩16,477 | ₩16,958 | ₩16,209 | ₩16,303 | -1.05% | 353.8만 |
|---|
| 2026.03.27 | ₩17,011 | ₩17,359 | ₩16,276 | ₩16,650 | -2.12% | 480.3만 |
|---|
| 2026.03.26 | ₩16,824 | ₩17,465 | ₩16,610 | ₩17,265 | +2.62% | 379.7만 |
|---|
| 2026.03.25 | ₩16,771 | ₩17,105 | ₩16,436 | ₩16,971 | +1.20% | 349.9만 |
|---|
| 2026.03.24 | ₩17,212 | ₩17,572 | ₩16,490 | ₩16,503 | -4.11% | 586.3만 |
|---|
| 2026.03.23 | ₩17,385 | ₩17,679 | ₩17,038 | ₩17,572 | +1.08% | 577.5만 |
|---|
| 2026.03.20 | ₩16,958 | ₩17,305 | ₩16,503 | ₩16,610 | -2.05% | 1006.6만 |
|---|
| 2026.03.19 | ₩16,102 | ₩17,359 | ₩15,969 | ₩17,171 | +6.64% | 578.5만 |
|---|
| 2026.03.18 | ₩16,958 | ₩16,998 | ₩15,929 | ₩16,076 | -5.20% | 828.2만 |
|---|
| 2026.03.17 | ₩17,653 | ₩18,321 | ₩16,864 | ₩16,958 | -3.94% | 717.1만 |
|---|
| 2026.03.16 | ₩17,826 | ₩17,947 | ₩17,278 | ₩17,425 | -2.25% | 439.6만 |
|---|
| 2026.03.13 | ₩17,800 | ₩18,200 | ₩17,452 | ₩17,612 | -1.05% | 448.2만 |
|---|
| 2026.03.12 | ₩18,094 | ₩18,681 | ₩17,412 | ₩17,733 | -1.99% | 841.5만 |
|---|
| 2026.03.11 | ₩19,430 | ₩19,911 | ₩18,067 | ₩18,428 | -5.16% | 796.2만 |
|---|
| 2026.03.10 | ₩19,216 | ₩22,637 | ₩19,122 | ₩19,483 | +1.39% | 1980.5만 |
|---|
| 2026.03.09 | ₩19,577 | ₩19,898 | ₩18,521 | ₩19,777 | +1.02% | 1080만 |
|---|
| 2026.03.06 | ₩20,619 | ₩20,846 | ₩19,871 | ₩20,205 | -2.01% | 524.1만 |
|---|
| 2026.03.05 | ₩20,285 | ₩21,060 | ₩20,125 | ₩20,940 | +3.23% | 528.8만 |
|---|
| 2026.03.04 | ₩21,154 | ₩21,474 | ₩20,419 | ₩20,432 | -3.41% | 418.6만 |
|---|
| 2026.03.03 | ₩20,111 | ₩20,779 | ₩19,670 | ₩20,552 | +2.19% | 567.8만 |
|---|
| 2026.03.02 | ₩21,261 | ₩21,568 | ₩20,526 | ₩20,686 | -2.70% | 528.4만 |
|---|
| 2026.02.27 | ₩22,864 | ₩22,931 | ₩21,608 | ₩21,875 | -4.32% | 471.1만 |
|---|
| 2026.02.26 | ₩23,212 | ₩23,853 | ₩23,011 | ₩23,318 | +0.46% | 336.3만 |
|---|
| 2026.02.25 | ₩23,385 | ₩23,465 | ₩22,797 | ₩22,931 | -1.94% | 253.7만 |
|---|
| 2026.02.24 | ₩23,800 | ₩24,508 | ₩23,532 | ₩23,666 | -0.56% | 231만 |
|---|
| 2026.02.23 | ₩24,468 | ₩24,695 | ₩23,118 | ₩24,240 | -0.93% | 322.5만 |
|---|
| 2026.02.20 | ₩25,310 | ₩27,007 | ₩24,093 | ₩25,096 | -0.84% | 555.7만 |
|---|
| 2026.02.19 | ₩25,189 | ₩25,804 | ₩24,561 | ₩25,737 | +2.18% | 346.5만 |
|---|
| 2026.02.18 | ₩26,151 | ₩26,619 | ₩25,644 | ₩25,817 | -1.28% | 244.8만 |
|---|
| 2026.02.17 | ₩26,820 | ₩27,301 | ₩25,991 | ₩26,138 | -2.54% | 271.4만 |
|---|
| 2026.02.13 | ₩25,630 | ₩26,860 | ₩24,735 | ₩26,526 | +3.49% | 397.2만 |
|---|
| 2026.02.12 | ₩25,617 | ₩26,659 | ₩24,534 | ₩25,283 | -1.30% | 379.4만 |
|---|
| 2026.02.11 | ₩23,412 | ₩25,256 | ₩23,412 | ₩25,096 | +7.19% | 505.1만 |
|---|
| 2026.02.10 | ₩23,185 | ₩23,840 | ₩23,105 | ₩23,118 | -0.29% | 392.3만 |
|---|
| 2026.02.09 | ₩24,334 | ₩24,681 | ₩23,292 | ₩23,452 | -3.62% | 299.1만 |
|---|
| 2026.02.06 | ₩23,880 | ₩25,109 | ₩23,612 | ₩24,722 | +3.53% | 286.9만 |
|---|
| 2026.02.05 | ₩24,267 | ₩24,508 | ₩23,131 | ₩23,679 | -2.42% | 337.6만 |
|---|
| 2026.02.04 | ₩24,481 | ₩25,149 | ₩23,853 | ₩24,267 | -0.87% | 345.4만 |
|---|
| 2026.02.03 | ₩23,719 | ₩24,548 | ₩23,385 | ₩24,174 | +1.92% | 394.7만 |
|---|
| 2026.02.02 | ₩23,345 | ₩24,655 | ₩23,345 | ₩24,013 | +2.86% | 383.2만 |
|---|
| 2026.01.30 | ₩22,557 | ₩23,733 | ₩22,543 | ₩23,345 | +3.50% | 432.7만 |
|---|
| 2026.01.29 | ₩22,918 | ₩23,145 | ₩22,490 | ₩22,583 | -1.46% | 335.4만 |
|---|
| 2026.01.28 | ₩24,027 | ₩24,120 | ₩22,583 | ₩23,011 | -4.23% | 324.9만 |
|---|
| 2026.01.27 | ₩23,746 | ₩23,906 | ₩23,345 | ₩23,773 | +0.11% | 268.8만 |
|---|
| 2026.01.26 | ₩23,425 | ₩23,946 | ₩23,158 | ₩23,626 | +0.86% | 264.8만 |
|---|
| 2026.01.23 | ₩23,666 | ₩24,254 | ₩23,519 | ₩23,599 | -0.28% | 311.5만 |
|---|
| 2026.01.22 | ₩24,321 | ₩24,628 | ₩23,666 | ₩23,719 | -2.47% | 418.5만 |
|---|
| 2026.01.21 | ₩24,160 | ₩24,601 | ₩23,920 | ₩23,933 | -0.94% | 306만 |
|---|
| 2026.01.20 | ₩24,374 | ₩24,508 | ₩23,612 | ₩24,080 | -1.21% | 387.9만 |
|---|
| 2026.01.16 | ₩25,550 | ₩26,004 | ₩24,748 | ₩24,882 | -2.62% | 330.1만 |
|---|
| 2026.01.15 | ₩25,737 | ₩25,911 | ₩25,176 | ₩25,737 | 0.00% | 392.6만 |
|---|
| 2026.01.14 | ₩27,247 | ₩27,541 | ₩25,269 | ₩25,804 | -5.30% | 428만 |
|---|
| 2026.01.13 | ₩26,512 | ₩27,621 | ₩26,405 | ₩27,367 | +3.23% | 303만 |
|---|
| 2026.01.12 | ₩26,606 | ₩27,261 | ₩25,764 | ₩26,379 | -0.85% | 492.8만 |
|---|
| 2026.01.09 | ₩29,091 | ₩29,799 | ₩27,194 | ₩27,448 | -5.65% | 406.5만 |
|---|
| 2026.01.08 | ₩27,367 | ₩29,666 | ₩27,154 | ₩29,078 | +6.25% | 312.6만 |
|---|
| 2026.01.07 | ₩29,546 | ₩29,612 | ₩27,488 | ₩27,595 | -6.60% | 296.3만 |
|---|
| 2026.01.06 | ₩28,570 | ₩29,826 | ₩28,356 | ₩29,546 | +3.41% | 292.1만 |
|---|
| 2026.01.05 | ₩28,597 | ₩29,292 | ₩28,076 | ₩28,583 | -0.05% | 363.7만 |
|---|
| 2026.01.02 | ₩27,675 | ₩28,771 | ₩27,140 | ₩28,517 | +3.04% | 387.6만 |
|---|
| 2025.12.31 | ₩27,194 | ₩27,541 | ₩26,953 | ₩27,274 | +0.29% | 254.9만 |
|---|
| 2025.12.30 | ₩27,782 | ₩27,969 | ₩27,060 | ₩27,194 | -2.12% | 332.2만 |
|---|
| 2025.12.29 | ₩28,196 | ₩28,864 | ₩27,394 | ₩27,889 | -1.09% | 359.3만 |
|---|
| 2025.12.26 | ₩28,570 | ₩28,824 | ₩28,196 | ₩28,824 | +0.89% | 329.4만 |
|---|
| 2025.12.24 | ₩28,463 | ₩28,918 | ₩28,396 | ₩28,864 | +1.41% | 144.6만 |
|---|
| 2025.12.23 | ₩29,065 | ₩29,185 | ₩28,316 | ₩28,624 | -1.52% | 312.7만 |
|---|
| 2025.12.22 | ₩31,002 | ₩31,016 | ₩28,744 | ₩29,185 | -5.86% | 441.1만 |
|---|
| 2025.12.19 | ₩30,147 | ₩31,082 | ₩29,733 | ₩31,002 | +2.84% | 665.4만 |
|---|
| 2025.12.18 | ₩30,281 | ₩31,283 | ₩30,160 | ₩30,294 | +0.04% | 303.4만 |
|---|
| 2025.12.17 | ₩30,695 | ₩31,042 | ₩29,946 | ₩29,987 | -2.31% | 285.3만 |
|---|
| 2025.12.16 | ₩29,946 | ₩30,895 | ₩29,185 | ₩30,668 | +2.41% | 532.1만 |
|---|
| 2025.12.15 | ₩31,283 | ₩31,403 | ₩29,599 | ₩29,639 | -5.25% | 447.7만 |
|---|
| 2025.12.12 | ₩32,058 | ₩32,352 | ₩30,909 | ₩31,096 | -3.00% | 267.6만 |
|---|
| 2025.12.11 | ₩31,603 | ₩32,579 | ₩30,962 | ₩31,938 | +1.06% | 318만 |
|---|
| 2025.12.10 | ₩30,922 | ₩32,579 | ₩30,869 | ₩31,577 | +2.12% | 437.4만 |
|---|
| 2025.12.09 | ₩29,933 | ₩31,416 | ₩29,813 | ₩31,283 | +4.51% | 336.8만 |
|---|
| 2025.12.08 | ₩30,655 | ₩30,882 | ₩29,278 | ₩30,334 | -1.05% | 420만 |
|---|
| 2025.12.05 | ₩30,401 | ₩31,403 | ₩30,134 | ₩30,802 | +1.32% | 550만 |
|---|
| 2025.12.04 | ₩30,294 | ₩30,802 | ₩29,452 | ₩30,174 | -0.40% | 462.5만 |
|---|
| 2025.12.03 | ₩33,007 | ₩33,100 | ₩30,548 | ₩30,695 | -7.00% | 708.5만 |
|---|
| 2025.12.02 | ₩32,552 | ₩33,261 | ₩31,871 | ₩33,020 | +1.44% | 489.8만 |
|---|
| 2025.12.01 | ₩32,459 | ₩33,701 | ₩32,058 | ₩32,245 | -0.66% | 661.7만 |
|---|
| 2025.11.28 | ₩32,218 | ₩32,926 | ₩31,577 | ₩32,860 | +1.99% | 517.9만 |
|---|
| 2025.11.26 | ₩29,826 | ₩33,287 | ₩29,719 | ₩32,205 | +7.97% | 1848.6만 |
|---|
| 2025.11.25 | ₩26,044 | ₩30,013 | ₩25,884 | ₩29,960 | +15.03% | 3552.7만 |
|---|
| 2025.11.24 | ₩21,020 | ₩21,474 | ₩20,592 | ₩21,020 | 0.00% | 871.2만 |
|---|
| 2025.11.21 | ₩20,325 | ₩21,595 | ₩20,071 | ₩20,993 | +3.29% | 532.2만 |
|---|
| 2025.11.20 | ₩20,766 | ₩21,033 | ₩19,871 | ₩20,045 | -3.47% | 426.3만 |
|---|
| 2025.11.19 | ₩21,007 | ₩21,020 | ₩19,844 | ₩20,592 | -1.97% | 381만 |
|---|
| 2025.11.18 | ₩21,114 | ₩21,702 | ₩20,980 | ₩21,020 | -0.44% | 295.8만 |
|---|
| 2025.11.17 | ₩22,169 | ₩22,289 | ₩21,127 | ₩21,367 | -3.62% | 306.9만 |
|---|
| 2025.11.14 | ₩22,744 | ₩23,038 | ₩22,156 | ₩22,383 | -1.59% | 270.4만 |
|---|
| 2025.11.13 | ₩24,187 | ₩24,575 | ₩23,185 | ₩23,385 | -3.31% | 246.2만 |
|---|
| 2025.11.12 | ₩24,548 | ₩25,056 | ₩23,800 | ₩24,134 | -1.69% | 309.4만 |
|---|
| 2025.11.11 | ₩23,866 | ₩24,494 | ₩23,572 | ₩24,027 | +0.67% | 308.8만 |
|---|
| 2025.11.10 | ₩23,385 | ₩24,428 | ₩23,105 | ₩23,933 | +2.34% | 576.6만 |
|---|
| 2025.11.07 | ₩22,263 | ₩22,851 | ₩21,742 | ₩22,730 | +2.10% | 415.7만 |
|---|
| 2025.11.06 | ₩23,278 | ₩23,840 | ₩21,862 | ₩22,383 | -3.85% | 513.6만 |
|---|
| 2025.11.05 | ₩21,568 | ₩24,240 | ₩21,354 | ₩23,439 | +8.67% | 787.2만 |
|---|
| 2025.11.04 | ₩21,367 | ₩22,076 | ₩21,261 | ₩21,528 | +0.75% | 352.4만 |
|---|
| 2025.11.03 | ₩21,448 | ₩22,303 | ₩21,301 | ₩21,915 | +2.18% | 388.1만 |
|---|
| 2025.10.31 | ₩21,007 | ₩21,768 | ₩20,806 | ₩21,742 | +3.50% | 358.4만 |
|---|
| 2025.10.30 | ₩21,060 | ₩21,568 | ₩20,713 | ₩21,073 | +0.06% | 337.3만 |
|---|
| 2025.10.29 | ₩21,889 | ₩22,316 | ₩21,007 | ₩21,287 | -2.75% | 314.6만 |
|---|
| 2025.10.28 | ₩21,581 | ₩22,330 | ₩21,341 | ₩21,955 | +1.73% | 289.3만 |
|---|
| 2025.10.27 | ₩22,209 | ₩22,918 | ₩21,702 | ₩21,875 | -1.50% | 396.7만 |
|---|
| 2025.10.24 | ₩21,902 | ₩22,183 | ₩21,688 | ₩21,889 | -0.06% | 289.8만 |
|---|
| 2025.10.23 | ₩22,062 | ₩22,557 | ₩21,514 | ₩21,648 | -1.88% | 389.2만 |
|---|
| 2025.10.22 | ₩21,862 | ₩22,370 | ₩21,621 | ₩22,276 | +1.89% | 353.4만 |
|---|
| 2025.10.21 | ₩21,581 | ₩22,610 | ₩21,394 | ₩21,915 | +1.55% | 375.3만 |
|---|
| 2025.10.20 | ₩20,940 | ₩21,929 | ₩20,673 | ₩21,608 | +3.19% | 540.6만 |
|---|
| 2025.10.17 | ₩20,967 | ₩21,301 | ₩20,205 | ₩20,699 | -1.27% | 351.1만 |
|---|
| 2025.10.16 | ₩20,272 | ₩21,127 | ₩20,205 | ₩21,073 | +3.96% | 622.9만 |
|---|
| 2025.10.15 | ₩20,632 | ₩21,180 | ₩20,405 | ₩20,512 | -0.58% | 268.2만 |
|---|
| 2025.10.14 | ₩20,071 | ₩21,020 | ₩20,045 | ₩20,699 | +3.13% | 362만 |
|---|
| 2025.10.13 | ₩19,243 | ₩20,806 | ₩19,149 | ₩20,753 | +7.85% | 616.8만 |
|---|
| 2025.10.10 | ₩20,539 | ₩20,552 | ₩18,601 | ₩18,681 | -9.04% | 777.3만 |
|---|