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 | ₩27,025 | ₩27,466 | ₩26,450 | ₩27,185 | +0.59% | 328.6만 |
| 2026.10.08 | ₩26,624 | ₩27,439 | ₩26,183 | ₩26,865 | +0.90% | 505.1만 |
| 2026.10.07 | ₩25,863 | ₩27,305 | ₩25,609 | ₩26,878 | +3.93% | 503.5만 |
| 2026.10.06 | ₩26,464 | ₩26,571 | ₩25,582 | ₩26,223 | -0.91% | 391.9만 |
| 2026.10.05 | ₩25,355 | ₩26,437 | ₩25,168 | ₩26,090 | +2.90% | 513.3만 |
| 2026.10.02 | ₩25,595 | ₩25,782 | ₩25,061 | ₩25,128 | -1.83% | 342.8만 |
| 2026.10.01 | ₩24,540 | ₩25,649 | ₩24,126 | ₩25,275 | +2.99% | 435만 |
| 2026.09.30 | ₩24,887 | ₩25,702 | ₩24,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,660 |
| -0.91% |
| 435만 |
| 2026.09.29 | ₩24,273 | ₩24,700 | ₩23,926 | ₩24,473 | +0.83% | 309.4만 |
|---|
| 2026.09.28 | ₩23,632 | ₩24,714 | ₩23,538 | ₩24,286 | +2.77% | 453.3만 |
|---|
| 2026.09.25 | ₩23,471 | ₩23,926 | ₩22,910 | ₩23,912 | +1.88% | 415.8만 |
|---|
| 2026.09.24 | ₩22,830 | ₩23,712 | ₩22,563 | ₩23,031 | +0.88% | 428.9만 |
|---|
| 2026.09.23 | ₩24,594 | ₩24,781 | ₩22,670 | ₩22,763 | -7.44% | 396.7만 |
|---|
| 2026.09.22 | ₩23,725 | ₩24,527 | ₩23,552 | ₩24,407 | +2.87% | 349.7만 |
|---|
| 2026.09.21 | ₩22,710 | ₩23,779 | ₩22,429 | ₩23,284 | +2.53% | 419.6만 |
|---|
| 2026.09.18 | ₩22,389 | ₩22,536 | ₩22,002 | ₩22,109 | -1.25% | 438.5만 |
|---|
| 2026.09.17 | ₩22,523 | ₩22,964 | ₩21,788 | ₩22,309 | -0.95% | 350만 |
|---|
| 2026.09.16 | ₩21,922 | ₩22,336 | ₩21,655 | ₩21,989 | +0.30% | 295.3만 |
|---|
| 2026.09.15 | ₩23,111 | ₩23,124 | ₩21,695 | ₩21,855 | -5.43% | 370.3만 |
|---|
| 2026.09.14 | ₩22,496 | ₩23,485 | ₩22,323 | ₩22,937 | +1.96% | 311.6만 |
|---|
| 2026.09.11 | ₩22,643 | ₩23,324 | ₩22,389 | ₩23,017 | +1.65% | 381.7만 |
|---|
| 2026.09.10 | ₩23,017 | ₩23,178 | ₩22,216 | ₩22,429 | -2.55% | 488만 |
|---|
| 2026.09.09 | ₩24,594 | ₩24,874 | ₩23,378 | ₩23,405 | -4.83% | 303.3만 |
|---|
| 2026.09.08 | ₩25,809 | ₩26,010 | ₩24,754 | ₩24,861 | -3.67% | 467.1만 |
|---|
| 2026.09.04 | ₩25,716 | ₩26,237 | ₩25,529 | ₩25,970 | +0.99% | 312.5만 |
|---|
| 2026.09.03 | ₩25,916 | ₩26,103 | ₩25,074 | ₩25,836 | -0.31% | 334.7만 |
|---|
| 2026.09.02 | ₩24,166 | ₩25,916 | ₩24,126 | ₩25,662 | +6.19% | 421.9만 |
|---|
| 2026.09.01 | ₩23,271 | ₩24,700 | ₩22,990 | ₩23,805 | +2.30% | 468.9만 |
|---|
| 2026.08.31 | ₩23,057 | ₩24,193 | ₩22,844 | ₩23,805 | +3.24% | 665.7만 |
|---|
| 2026.08.28 | ₩24,380 | ₩24,460 | ₩23,298 | ₩23,378 | -4.11% | 469.6만 |
|---|
| 2026.08.27 | ₩23,511 | ₩24,594 | ₩22,857 | ₩24,246 | +3.12% | 502.6만 |
|---|
| 2026.08.26 | ₩22,242 | ₩24,353 | ₩21,401 | ₩23,966 | +7.75% | 1298.6만 |
|---|
| 2026.08.25 | ₩24,113 | ₩24,179 | ₩23,244 | ₩23,618 | -2.05% | 852.1만 |
|---|
| 2026.08.24 | ₩23,685 | ₩24,553 | ₩23,645 | ₩24,447 | +3.21% | 459.4만 |
|---|
| 2026.08.21 | ₩23,391 | ₩23,872 | ₩23,284 | ₩23,511 | +0.51% | 336.7만 |
|---|
| 2026.08.20 | ₩24,607 | ₩24,781 | ₩22,550 | ₩23,151 | -5.92% | 604.3만 |
|---|
| 2026.08.19 | ₩25,168 | ₩25,676 | ₩24,740 | ₩25,168 | 0.00% | 312.1만 |
|---|
| 2026.08.18 | ₩25,582 | ₩25,689 | ₩24,861 | ₩24,981 | -2.35% | 321.5만 |
|---|
| 2026.08.17 | ₩25,489 | ₩25,863 | ₩24,994 | ₩25,756 | +1.05% | 303.5만 |
|---|
| 2026.08.14 | ₩26,010 | ₩26,370 | ₩25,315 | ₩25,662 | -1.34% | 355.8만 |
|---|
| 2026.08.13 | ₩25,702 | ₩26,250 | ₩24,887 | ₩26,210 | +1.98% | 341.3만 |
|---|
| 2026.08.12 | ₩24,727 | ₩25,903 | ₩24,460 | ₩25,742 | +4.11% | 373.1만 |
|---|
| 2026.08.11 | ₩25,302 | ₩25,355 | ₩24,553 | ₩24,700 | -2.38% | 234.8만 |
|---|
| 2026.08.10 | ₩25,929 | ₩26,063 | ₩25,315 | ₩25,422 | -1.96% | 252.2만 |
|---|
| 2026.08.07 | ₩24,807 | ₩26,183 | ₩24,353 | ₩25,782 | +3.93% | 346.7만 |
|---|
| 2026.08.06 | ₩26,023 | ₩26,197 | ₩24,634 | ₩24,647 | -5.29% | 401.3만 |
|---|
| 2026.08.05 | ₩26,651 | ₩27,225 | ₩26,116 | ₩26,263 | -1.45% | 280.4만 |
|---|
| 2026.08.04 | ₩26,584 | ₩27,078 | ₩25,970 | ₩26,851 | +1.01% | 291만 |
|---|
| 2026.08.03 | ₩26,063 | ₩27,452 | ₩26,063 | ₩26,851 | +3.02% | 331.9만 |
|---|
| 2026.07.31 | ₩26,116 | ₩26,370 | ₩25,555 | ₩25,569 | -2.10% | 353.2만 |
|---|
| 2026.07.30 | ₩25,155 | ₩26,357 | ₩25,021 | ₩26,050 | +3.56% | 491.9만 |
|---|
| 2026.07.29 | ₩25,115 | ₩25,742 | ₩24,607 | ₩25,462 | +1.38% | 265.6만 |
|---|
| 2026.07.28 | ₩24,781 | ₩25,956 | ₩24,754 | ₩25,502 | +2.91% | 444.4만 |
|---|
| 2026.07.27 | ₩24,099 | ₩24,914 | ₩23,845 | ₩24,700 | +2.49% | 292.8만 |
|---|
| 2026.07.24 | ₩24,353 | ₩24,807 | ₩23,926 | ₩23,966 | -1.59% | 220.6만 |
|---|
| 2026.07.23 | ₩25,449 | ₩25,462 | ₩23,939 | ₩24,313 | -4.46% | 333만 |
|---|
| 2026.07.22 | ₩24,313 | ₩25,515 | ₩24,313 | ₩25,489 | +4.84% | 333.7만 |
|---|
| 2026.07.21 | ₩24,032 | ₩24,286 | ₩23,071 | ₩24,220 | +0.78% | 304.2만 |
|---|
| 2026.07.20 | ₩23,111 | ₩23,859 | ₩22,870 | ₩23,471 | +1.56% | 233.8만 |
|---|
| 2026.07.17 | ₩23,204 | ₩24,113 | ₩22,897 | ₩23,111 | -0.40% | 262.7만 |
|---|
| 2026.07.16 | ₩23,004 | ₩24,113 | ₩22,697 | ₩23,365 | +1.57% | 353만 |
|---|
| 2026.07.15 | ₩21,788 | ₩23,445 | ₩21,695 | ₩22,844 | +4.84% | 339.7만 |
|---|
| 2026.07.14 | ₩22,456 | ₩22,563 | ₩21,387 | ₩21,949 | -2.26% | 266만 |
|---|
| 2026.07.13 | ₩22,429 | ₩23,097 | ₩22,095 | ₩22,109 | -1.43% | 292.5만 |
|---|
| 2026.07.10 | ₩22,069 | ₩22,844 | ₩21,708 | ₩22,443 | +1.69% | 275.7만 |
|---|
| 2026.07.09 | ₩21,267 | ₩22,202 | ₩21,227 | ₩21,788 | +2.45% | 310.1만 |
|---|
| 2026.07.08 | ₩21,895 | ₩22,136 | ₩20,987 | ₩21,227 | -3.05% | 440.5만 |
|---|
| 2026.07.07 | ₩22,336 | ₩23,031 | ₩22,069 | ₩22,389 | +0.24% | 427.1만 |
|---|
| 2026.07.06 | ₩23,792 | ₩24,220 | ₩22,536 | ₩22,576 | -5.11% | 593.1만 |
|---|
| 2026.07.02 | ₩25,315 | ₩25,342 | ₩24,006 | ₩24,300 | -4.01% | 321.1만 |
|---|
| 2026.07.01 | ₩23,672 | ₩25,288 | ₩23,458 | ₩25,074 | +5.93% | 460.6만 |
|---|
| 2026.06.30 | ₩24,166 | ₩24,447 | ₩22,924 | ₩23,672 | -2.05% | 469.2만 |
|---|
| 2026.06.29 | ₩25,555 | ₩25,569 | ₩24,206 | ₩24,647 | -3.55% | 430.3만 |
|---|
| 2026.06.26 | ₩25,288 | ₩25,863 | ₩24,994 | ₩25,729 | +1.74% | 925.2만 |
|---|
| 2026.06.25 | ₩25,462 | ₩26,210 | ₩24,941 | ₩25,502 | +0.16% | 560.5만 |
|---|
| 2026.06.24 | ₩23,565 | ₩25,422 | ₩23,498 | ₩25,261 | +7.20% | 573.3만 |
|---|
| 2026.06.23 | ₩23,044 | ₩23,739 | ₩22,844 | ₩23,418 | +1.62% | 355.4만 |
|---|
| 2026.06.22 | ₩23,391 | ₩24,607 | ₩23,258 | ₩23,511 | +0.51% | 578.1만 |
|---|
| 2026.06.18 | ₩22,323 | ₩23,578 | ₩22,323 | ₩23,044 | +3.23% | 655.9만 |
|---|
| 2026.06.17 | ₩21,775 | ₩23,111 | ₩21,708 | ₩22,162 | +1.78% | 480.7만 |
|---|
| 2026.06.16 | ₩22,590 | ₩23,124 | ₩21,721 | ₩22,069 | -2.31% | 428.6만 |
|---|
| 2026.06.15 | ₩23,311 | ₩24,059 | ₩22,616 | ₩22,977 | -1.43% | 676.6만 |
|---|
| 2026.06.12 | ₩23,552 | ₩24,206 | ₩23,284 | ₩24,126 | +2.44% | 489.4만 |
|---|
| 2026.06.11 | ₩21,214 | ₩23,592 | ₩21,187 | ₩23,137 | +9.07% | 683.4만 |
|---|
| 2026.06.10 | ₩21,227 | ₩21,708 | ₩20,719 | ₩21,200 | -0.13% | 536.9만 |
|---|
| 2026.06.09 | ₩21,828 | ₩22,189 | ₩20,693 | ₩21,441 | -1.77% | 574.4만 |
|---|
| 2026.06.08 | ₩20,492 | ₩22,015 | ₩20,319 | ₩21,668 | +5.74% | 589.6만 |
|---|
| 2026.06.05 | ₩21,294 | ₩21,334 | ₩20,145 | ₩20,653 | -3.01% | 448.4만 |
|---|
| 2026.06.04 | ₩20,933 | ₩21,414 | ₩20,760 | ₩21,321 | +1.85% | 382.4만 |
|---|
| 2026.06.03 | ₩21,174 | ₩21,414 | ₩20,386 | ₩20,733 | -2.08% | 581만 |
|---|
| 2026.06.02 | ₩20,225 | ₩21,521 | ₩20,011 | ₩21,174 | +4.69% | 666.2만 |
|---|
| 2026.06.01 | ₩19,691 | ₩20,332 | ₩19,143 | ₩19,905 | +1.09% | 807.4만 |
|---|
| 2026.05.29 | ₩20,252 | ₩20,653 | ₩18,876 | ₩19,183 | -5.28% | 1007.2만 |
|---|
| 2026.05.28 | ₩20,719 | ₩21,668 | ₩19,744 | ₩20,826 | +0.52% | 1681.8만 |
|---|
| 2026.05.27 | ₩17,901 | ₩18,235 | ₩17,260 | ₩17,273 | -3.51% | 617.1만 |
|---|
| 2026.05.26 | ₩17,821 | ₩17,914 | ₩17,179 | ₩17,754 | -0.37% | 529만 |
|---|
| 2026.05.22 | ₩17,153 | ₩17,607 | ₩16,979 | ₩17,447 | +1.71% | 518.7만 |
|---|
| 2026.05.21 | ₩16,097 | ₩17,032 | ₩15,670 | ₩16,966 | +5.39% | 651.1만 |
|---|
| 2026.05.20 | ₩15,643 | ₩16,405 | ₩15,202 | ₩16,311 | +4.27% | 573만 |
|---|
| 2026.05.19 | ₩15,710 | ₩15,817 | ₩15,269 | ₩15,683 | -0.17% | 407.5만 |
|---|
| 2026.05.18 | ₩15,803 | ₩16,084 | ₩15,202 | ₩15,657 | -0.93% | 449.7만 |
|---|
| 2026.05.15 | ₩15,496 | ₩16,004 | ₩15,376 | ₩15,723 | +1.47% | 379만 |
|---|
| 2026.05.14 | ₩16,552 | ₩16,899 | ₩15,910 | ₩15,937 | -3.71% | 475.4만 |
|---|
| 2026.05.13 | ₩17,179 | ₩17,179 | ₩16,071 | ₩16,137 | -6.07% | 493.4만 |
|---|
| 2026.05.12 | ₩17,447 | ₩17,447 | ₩16,645 | ₩17,006 | -2.53% | 485.7만 |
|---|
| 2026.05.11 | ₩19,263 | ₩19,263 | ₩17,206 | ₩17,487 | -9.22% | 734.8만 |
|---|
| 2026.05.08 | ₩19,424 | ₩19,464 | ₩18,876 | ₩19,370 | -0.28% | 383만 |
|---|
| 2026.05.07 | ₩19,263 | ₩19,678 | ₩18,836 | ₩19,170 | -0.49% | 393.7만 |
|---|
| 2026.05.06 | ₩19,504 | ₩20,078 | ₩19,143 | ₩19,250 | -1.30% | 311만 |
|---|
| 2026.05.05 | ₩19,317 | ₩19,637 | ₩19,023 | ₩19,036 | -1.45% | 324.4만 |
|---|
| 2026.05.04 | ₩19,931 | ₩20,078 | ₩18,836 | ₩18,956 | -4.89% | 407.4만 |
|---|
| 2026.05.01 | ₩19,143 | ₩19,704 | ₩18,956 | ₩19,584 | +2.30% | 341.5만 |
|---|
| 2026.04.30 | ₩18,956 | ₩19,237 | ₩18,689 | ₩18,929 | -0.14% | 451.9만 |
|---|
| 2026.04.29 | ₩19,571 | ₩19,571 | ₩18,502 | ₩18,676 | -4.57% | 371.1만 |
|---|
| 2026.04.28 | ₩20,412 | ₩21,240 | ₩19,651 | ₩19,784 | -3.08% | 377.2만 |
|---|
| 2026.04.27 | ₩19,691 | ₩20,639 | ₩19,664 | ₩20,386 | +3.53% | 388.4만 |
|---|
| 2026.04.24 | ₩20,065 | ₩20,292 | ₩19,584 | ₩19,624 | -2.20% | 418.2만 |
|---|
| 2026.04.23 | ₩20,666 | ₩20,907 | ₩19,490 | ₩20,118 | -2.65% | 503.4만 |
|---|
| 2026.04.22 | ₩21,240 | ₩21,601 | ₩20,372 | ₩20,679 | -2.64% | 440만 |
|---|
| 2026.04.21 | ₩19,798 | ₩21,374 | ₩19,704 | ₩21,200 | +7.09% | 668.7만 |
|---|
| 2026.04.20 | ₩19,130 | ₩19,678 | ₩18,929 | ₩19,517 | +2.03% | 460.5만 |
|---|
| 2026.04.17 | ₩19,731 | ₩20,239 | ₩19,210 | ₩19,397 | -1.69% | 510.4만 |
|---|
| 2026.04.16 | ₩18,889 | ₩19,571 | ₩18,782 | ₩19,143 | +1.34% | 382.6만 |
|---|
| 2026.04.15 | ₩18,195 | ₩19,344 | ₩18,048 | ₩19,103 | +4.99% | 541.3만 |
|---|
| 2026.04.14 | ₩18,115 | ₩18,756 | ₩18,048 | ₩18,195 | +0.44% | 537.5만 |
|---|
| 2026.04.13 | ₩17,567 | ₩18,088 | ₩17,487 | ₩17,981 | +2.36% | 539.2만 |
|---|
| 2026.04.10 | ₩18,595 | ₩18,729 | ₩17,634 | ₩17,740 | -4.60% | 378만 |
|---|
| 2026.04.09 | ₩17,994 | ₩18,662 | ₩17,674 | ₩18,302 | +1.71% | 299.3만 |
|---|
| 2026.04.08 | ₩18,435 | ₩18,622 | ₩17,821 | ₩18,048 | -2.10% | 431만 |
|---|
| 2026.04.07 | ₩17,433 | ₩17,567 | ₩17,166 | ₩17,233 | -1.15% | 282.1만 |
|---|
| 2026.04.06 | ₩17,340 | ₩17,807 | ₩17,166 | ₩17,807 | +2.70% | 310.9만 |
|---|
| 2026.04.02 | ₩16,805 | ₩17,326 | ₩16,485 | ₩17,126 | +1.91% | 280.9만 |
|---|
| 2026.04.01 | ₩17,380 | ₩17,580 | ₩17,139 | ₩17,206 | -1.00% | 320.4만 |
|---|
| 2026.03.31 | ₩16,899 | ₩17,540 | ₩16,592 | ₩17,233 | +1.98% | 326.2만 |
|---|
| 2026.03.30 | ₩16,471 | ₩16,952 | ₩16,204 | ₩16,298 | -1.05% | 353.8만 |
|---|
| 2026.03.27 | ₩17,006 | ₩17,353 | ₩16,271 | ₩16,645 | -2.12% | 480.3만 |
|---|
| 2026.03.26 | ₩16,819 | ₩17,460 | ₩16,605 | ₩17,260 | +2.62% | 379.7만 |
|---|
| 2026.03.25 | ₩16,765 | ₩17,099 | ₩16,431 | ₩16,966 | +1.20% | 349.9만 |
|---|
| 2026.03.24 | ₩17,206 | ₩17,567 | ₩16,485 | ₩16,498 | -4.11% | 586.3만 |
|---|
| 2026.03.23 | ₩17,380 | ₩17,674 | ₩17,032 | ₩17,567 | +1.08% | 577.5만 |
|---|
| 2026.03.20 | ₩16,952 | ₩17,300 | ₩16,498 | ₩16,605 | -2.05% | 1006.6만 |
|---|
| 2026.03.19 | ₩16,097 | ₩17,353 | ₩15,964 | ₩17,166 | +6.64% | 578.5만 |
|---|
| 2026.03.18 | ₩16,952 | ₩16,992 | ₩15,924 | ₩16,071 | -5.20% | 828.2만 |
|---|
| 2026.03.17 | ₩17,647 | ₩18,315 | ₩16,859 | ₩16,952 | -3.94% | 717.1만 |
|---|
| 2026.03.16 | ₩17,821 | ₩17,941 | ₩17,273 | ₩17,420 | -2.25% | 439.6만 |
|---|
| 2026.03.13 | ₩17,794 | ₩18,195 | ₩17,447 | ₩17,607 | -1.05% | 448.2만 |
|---|
| 2026.03.12 | ₩18,088 | ₩18,676 | ₩17,407 | ₩17,727 | -1.99% | 841.5만 |
|---|
| 2026.03.11 | ₩19,424 | ₩19,905 | ₩18,061 | ₩18,422 | -5.16% | 796.2만 |
|---|
| 2026.03.10 | ₩19,210 | ₩22,630 | ₩19,116 | ₩19,477 | +1.39% | 1980.5만 |
|---|
| 2026.03.09 | ₩19,571 | ₩19,891 | ₩18,515 | ₩19,771 | +1.02% | 1080만 |
|---|
| 2026.03.06 | ₩20,613 | ₩20,840 | ₩19,865 | ₩20,199 | -2.01% | 524.1만 |
|---|
| 2026.03.05 | ₩20,279 | ₩21,053 | ₩20,118 | ₩20,933 | +3.23% | 528.8만 |
|---|
| 2026.03.04 | ₩21,147 | ₩21,468 | ₩20,412 | ₩20,426 | -3.41% | 418.6만 |
|---|
| 2026.03.03 | ₩20,105 | ₩20,773 | ₩19,664 | ₩20,546 | +2.19% | 567.8만 |
|---|
| 2026.03.02 | ₩21,254 | ₩21,561 | ₩20,519 | ₩20,679 | -2.70% | 528.4만 |
|---|
| 2026.02.27 | ₩22,857 | ₩22,924 | ₩21,601 | ₩21,868 | -4.32% | 471.1만 |
|---|
| 2026.02.26 | ₩23,204 | ₩23,845 | ₩23,004 | ₩23,311 | +0.46% | 336.3만 |
|---|
| 2026.02.25 | ₩23,378 | ₩23,458 | ₩22,790 | ₩22,924 | -1.94% | 253.7만 |
|---|
| 2026.02.24 | ₩23,792 | ₩24,500 | ₩23,525 | ₩23,658 | -0.56% | 231만 |
|---|
| 2026.02.23 | ₩24,460 | ₩24,687 | ₩23,111 | ₩24,233 | -0.93% | 322.5만 |
|---|
| 2026.02.20 | ₩25,302 | ₩26,998 | ₩24,086 | ₩25,088 | -0.84% | 555.7만 |
|---|
| 2026.02.19 | ₩25,181 | ₩25,796 | ₩24,553 | ₩25,729 | +2.18% | 346.5만 |
|---|
| 2026.02.18 | ₩26,143 | ₩26,611 | ₩25,636 | ₩25,809 | -1.28% | 244.8만 |
|---|
| 2026.02.17 | ₩26,811 | ₩27,292 | ₩25,983 | ₩26,130 | -2.54% | 271.4만 |
|---|
| 2026.02.13 | ₩25,622 | ₩26,851 | ₩24,727 | ₩26,517 | +3.49% | 397.2만 |
|---|
| 2026.02.12 | ₩25,609 | ₩26,651 | ₩24,527 | ₩25,275 | -1.30% | 379.4만 |
|---|
| 2026.02.11 | ₩23,405 | ₩25,248 | ₩23,405 | ₩25,088 | +7.19% | 505.1만 |
|---|
| 2026.02.10 | ₩23,178 | ₩23,832 | ₩23,097 | ₩23,111 | -0.29% | 392.3만 |
|---|
| 2026.02.09 | ₩24,326 | ₩24,674 | ₩23,284 | ₩23,445 | -3.62% | 299.1만 |
|---|
| 2026.02.06 | ₩23,872 | ₩25,101 | ₩23,605 | ₩24,714 | +3.53% | 286.9만 |
|---|
| 2026.02.05 | ₩24,260 | ₩24,500 | ₩23,124 | ₩23,672 | -2.42% | 337.6만 |
|---|
| 2026.02.04 | ₩24,473 | ₩25,141 | ₩23,845 | ₩24,260 | -0.87% | 345.4만 |
|---|
| 2026.02.03 | ₩23,712 | ₩24,540 | ₩23,378 | ₩24,166 | +1.92% | 394.7만 |
|---|
| 2026.02.02 | ₩23,338 | ₩24,647 | ₩23,338 | ₩24,006 | +2.86% | 383.2만 |
|---|
| 2026.01.30 | ₩22,550 | ₩23,725 | ₩22,536 | ₩23,338 | +3.50% | 432.7만 |
|---|
| 2026.01.29 | ₩22,910 | ₩23,137 | ₩22,483 | ₩22,576 | -1.46% | 335.4만 |
|---|
| 2026.01.28 | ₩24,019 | ₩24,113 | ₩22,576 | ₩23,004 | -4.23% | 324.9만 |
|---|
| 2026.01.27 | ₩23,739 | ₩23,899 | ₩23,338 | ₩23,765 | +0.11% | 268.8만 |
|---|
| 2026.01.26 | ₩23,418 | ₩23,939 | ₩23,151 | ₩23,618 | +0.86% | 264.8만 |
|---|
| 2026.01.23 | ₩23,658 | ₩24,246 | ₩23,511 | ₩23,592 | -0.28% | 311.5만 |
|---|
| 2026.01.22 | ₩24,313 | ₩24,620 | ₩23,658 | ₩23,712 | -2.47% | 418.5만 |
|---|
| 2026.01.21 | ₩24,153 | ₩24,594 | ₩23,912 | ₩23,926 | -0.94% | 306만 |
|---|
| 2026.01.20 | ₩24,366 | ₩24,500 | ₩23,605 | ₩24,073 | -1.21% | 387.9만 |
|---|
| 2026.01.16 | ₩25,542 | ₩25,996 | ₩24,740 | ₩24,874 | -2.62% | 330.1만 |
|---|
| 2026.01.15 | ₩25,729 | ₩25,903 | ₩25,168 | ₩25,729 | 0.00% | 392.6만 |
|---|
| 2026.01.14 | ₩27,239 | ₩27,532 | ₩25,261 | ₩25,796 | -5.30% | 428만 |
|---|
| 2026.01.13 | ₩26,504 | ₩27,613 | ₩26,397 | ₩27,359 | +3.23% | 303만 |
|---|
| 2026.01.12 | ₩26,597 | ₩27,252 | ₩25,756 | ₩26,370 | -0.85% | 492.8만 |
|---|
| 2026.01.09 | ₩29,082 | ₩29,790 | ₩27,185 | ₩27,439 | -5.65% | 406.5만 |
|---|
| 2026.01.08 | ₩27,359 | ₩29,657 | ₩27,145 | ₩29,069 | +6.25% | 312.6만 |
|---|
| 2026.01.07 | ₩29,536 | ₩29,603 | ₩27,479 | ₩27,586 | -6.60% | 296.3만 |
|---|
| 2026.01.06 | ₩28,561 | ₩29,817 | ₩28,347 | ₩29,536 | +3.41% | 292.1만 |
|---|
| 2026.01.05 | ₩28,588 | ₩29,282 | ₩28,067 | ₩28,574 | -0.05% | 363.7만 |
|---|
| 2026.01.02 | ₩27,666 | ₩28,761 | ₩27,132 | ₩28,508 | +3.04% | 387.6만 |
|---|
| 2025.12.31 | ₩27,185 | ₩27,532 | ₩26,945 | ₩27,265 | +0.29% | 254.9만 |
|---|
| 2025.12.30 | ₩27,773 | ₩27,960 | ₩27,052 | ₩27,185 | -2.12% | 332.2만 |
|---|
| 2025.12.29 | ₩28,187 | ₩28,855 | ₩27,386 | ₩27,880 | -1.09% | 359.3만 |
|---|
| 2025.12.26 | ₩28,561 | ₩28,815 | ₩28,187 | ₩28,815 | +0.89% | 329.4만 |
|---|
| 2025.12.24 | ₩28,454 | ₩28,908 | ₩28,387 | ₩28,855 | +1.41% | 144.6만 |
|---|
| 2025.12.23 | ₩29,055 | ₩29,176 | ₩28,307 | ₩28,615 | -1.52% | 312.7만 |
|---|
| 2025.12.22 | ₩30,992 | ₩31,006 | ₩28,735 | ₩29,176 | -5.86% | 441.1만 |
|---|
| 2025.12.19 | ₩30,137 | ₩31,073 | ₩29,723 | ₩30,992 | +2.84% | 665.4만 |
|---|
| 2025.12.18 | ₩30,271 | ₩31,273 | ₩30,151 | ₩30,284 | +0.04% | 303.4만 |
|---|
| 2025.12.17 | ₩30,685 | ₩31,032 | ₩29,937 | ₩29,977 | -2.31% | 285.3만 |
|---|
| 2025.12.16 | ₩29,937 | ₩30,886 | ₩29,176 | ₩30,658 | +2.41% | 532.1만 |
|---|
| 2025.12.15 | ₩31,273 | ₩31,393 | ₩29,590 | ₩29,630 | -5.25% | 447.7만 |
|---|
| 2025.12.12 | ₩32,048 | ₩32,342 | ₩30,899 | ₩31,086 | -3.00% | 267.6만 |
|---|
| 2025.12.11 | ₩31,594 | ₩32,569 | ₩30,952 | ₩31,928 | +1.06% | 318만 |
|---|
| 2025.12.10 | ₩30,912 | ₩32,569 | ₩30,859 | ₩31,567 | +2.12% | 437.4만 |
|---|
| 2025.12.09 | ₩29,924 | ₩31,407 | ₩29,803 | ₩31,273 | +4.51% | 336.8만 |
|---|
| 2025.12.08 | ₩30,645 | ₩30,872 | ₩29,269 | ₩30,324 | -1.05% | 420만 |
|---|
| 2025.12.05 | ₩30,391 | ₩31,393 | ₩30,124 | ₩30,792 | +1.32% | 550만 |
|---|
| 2025.12.04 | ₩30,284 | ₩30,792 | ₩29,443 | ₩30,164 | -0.40% | 462.5만 |
|---|
| 2025.12.03 | ₩32,996 | ₩33,090 | ₩30,538 | ₩30,685 | -7.00% | 708.5만 |
|---|
| 2025.12.02 | ₩32,542 | ₩33,250 | ₩31,861 | ₩33,010 | +1.44% | 489.8만 |
|---|
| 2025.12.01 | ₩32,449 | ₩33,691 | ₩32,048 | ₩32,235 | -0.66% | 661.7만 |
|---|
| 2025.11.28 | ₩32,208 | ₩32,916 | ₩31,567 | ₩32,849 | +1.99% | 517.9만 |
|---|
| 2025.11.26 | ₩29,817 | ₩33,277 | ₩29,710 | ₩32,195 | +7.97% | 1848.6만 |
|---|
| 2025.11.25 | ₩26,036 | ₩30,004 | ₩25,876 | ₩29,950 | +15.03% | 3552.7만 |
|---|
| 2025.11.24 | ₩21,013 | ₩21,468 | ₩20,586 | ₩21,013 | 0.00% | 871.2만 |
|---|
| 2025.11.21 | ₩20,319 | ₩21,588 | ₩20,065 | ₩20,987 | +3.29% | 532.2만 |
|---|
| 2025.11.20 | ₩20,760 | ₩21,027 | ₩19,865 | ₩20,038 | -3.47% | 426.3만 |
|---|
| 2025.11.19 | ₩21,000 | ₩21,013 | ₩19,838 | ₩20,586 | -1.97% | 381만 |
|---|
| 2025.11.18 | ₩21,107 | ₩21,695 | ₩20,973 | ₩21,013 | -0.44% | 295.8만 |
|---|
| 2025.11.17 | ₩22,162 | ₩22,282 | ₩21,120 | ₩21,361 | -3.62% | 306.9만 |
|---|
| 2025.11.14 | ₩22,737 | ₩23,031 | ₩22,149 | ₩22,376 | -1.59% | 270.4만 |
|---|
| 2025.11.13 | ₩24,179 | ₩24,567 | ₩23,178 | ₩23,378 | -3.31% | 246.2만 |
|---|
| 2025.11.12 | ₩24,540 | ₩25,048 | ₩23,792 | ₩24,126 | -1.69% | 309.4만 |
|---|
| 2025.11.11 | ₩23,859 | ₩24,487 | ₩23,565 | ₩24,019 | +0.67% | 308.8만 |
|---|
| 2025.11.10 | ₩23,378 | ₩24,420 | ₩23,097 | ₩23,926 | +2.34% | 576.6만 |
|---|
| 2025.11.07 | ₩22,256 | ₩22,844 | ₩21,735 | ₩22,723 | +2.10% | 415.7만 |
|---|
| 2025.11.06 | ₩23,271 | ₩23,832 | ₩21,855 | ₩22,376 | -3.85% | 513.6만 |
|---|
| 2025.11.05 | ₩21,561 | ₩24,233 | ₩21,347 | ₩23,431 | +8.67% | 787.2만 |
|---|
| 2025.11.04 | ₩21,361 | ₩22,069 | ₩21,254 | ₩21,521 | +0.75% | 352.4만 |
|---|
| 2025.11.03 | ₩21,441 | ₩22,296 | ₩21,294 | ₩21,908 | +2.18% | 388.1만 |
|---|
| 2025.10.31 | ₩21,000 | ₩21,761 | ₩20,800 | ₩21,735 | +3.50% | 358.4만 |
|---|
| 2025.10.30 | ₩21,053 | ₩21,561 | ₩20,706 | ₩21,067 | +0.06% | 337.3만 |
|---|
| 2025.10.29 | ₩21,882 | ₩22,309 | ₩21,000 | ₩21,281 | -2.75% | 314.6만 |
|---|
| 2025.10.28 | ₩21,574 | ₩22,323 | ₩21,334 | ₩21,949 | +1.73% | 289.3만 |
|---|
| 2025.10.27 | ₩22,202 | ₩22,910 | ₩21,695 | ₩21,868 | -1.50% | 396.7만 |
|---|
| 2025.10.24 | ₩21,895 | ₩22,176 | ₩21,681 | ₩21,882 | -0.06% | 289.8만 |
|---|
| 2025.10.23 | ₩22,055 | ₩22,550 | ₩21,508 | ₩21,641 | -1.88% | 389.2만 |
|---|
| 2025.10.22 | ₩21,855 | ₩22,363 | ₩21,615 | ₩22,269 | +1.89% | 353.4만 |
|---|
| 2025.10.21 | ₩21,574 | ₩22,603 | ₩21,387 | ₩21,908 | +1.55% | 375.3만 |
|---|
| 2025.10.20 | ₩20,933 | ₩21,922 | ₩20,666 | ₩21,601 | +3.19% | 540.6만 |
|---|
| 2025.10.17 | ₩20,960 | ₩21,294 | ₩20,199 | ₩20,693 | -1.27% | 351.1만 |
|---|
| 2025.10.16 | ₩20,265 | ₩21,120 | ₩20,199 | ₩21,067 | +3.96% | 622.9만 |
|---|
| 2025.10.15 | ₩20,626 | ₩21,174 | ₩20,399 | ₩20,506 | -0.58% | 268.2만 |
|---|
| 2025.10.14 | ₩20,065 | ₩21,013 | ₩20,038 | ₩20,693 | +3.13% | 362만 |
|---|
| 2025.10.13 | ₩19,237 | ₩20,800 | ₩19,143 | ₩20,746 | +7.85% | 616.8만 |
|---|
| 2025.10.10 | ₩20,532 | ₩20,546 | ₩18,595 | ₩18,676 | -9.04% | 777.3만 |
|---|