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 | ₩27,037 | ₩27,478 | ₩26,462 | ₩27,197 | +0.59% | 328.6만 |
| 2026.10.08 | ₩26,636 | ₩27,451 | ₩26,195 | ₩26,877 | +0.90% | 505.1만 |
| 2026.10.07 | ₩25,874 | ₩27,318 | ₩25,620 | ₩26,890 | +3.93% | 503.5만 |
| 2026.10.06 | ₩26,476 | ₩26,583 | ₩25,594 | ₩26,235 | -0.91% | 391.9만 |
| 2026.10.05 | ₩25,366 | ₩26,449 | ₩25,179 | ₩26,101 | +2.90% | 513.3만 |
| 2026.10.02 | ₩25,607 | ₩25,794 | ₩25,072 | ₩25,139 | -1.83% | 342.8만 |
| 2026.10.01 | ₩24,551 | ₩25,660 | ₩24,137 | ₩25,286 | +2.99% | 435만 |
| 2026.09.30 | ₩24,899 | ₩25,714 | ₩24,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,671 |
| -0.91% |
| 435만 |
| 2026.09.29 | ₩24,284 | ₩24,712 | ₩23,936 | ₩24,484 | +0.83% | 309.4만 |
|---|
| 2026.09.28 | ₩23,642 | ₩24,725 | ₩23,549 | ₩24,297 | +2.77% | 453.3만 |
|---|
| 2026.09.25 | ₩23,482 | ₩23,936 | ₩22,921 | ₩23,923 | +1.88% | 415.8만 |
|---|
| 2026.09.24 | ₩22,840 | ₩23,723 | ₩22,573 | ₩23,041 | +0.88% | 428.9만 |
|---|
| 2026.09.23 | ₩24,605 | ₩24,792 | ₩22,680 | ₩22,774 | -7.44% | 396.7만 |
|---|
| 2026.09.22 | ₩23,736 | ₩24,538 | ₩23,562 | ₩24,417 | +2.87% | 349.7만 |
|---|
| 2026.09.21 | ₩22,720 | ₩23,789 | ₩22,440 | ₩23,295 | +2.53% | 419.6만 |
|---|
| 2026.09.18 | ₩22,399 | ₩22,546 | ₩22,012 | ₩22,119 | -1.25% | 438.5만 |
|---|
| 2026.09.17 | ₩22,533 | ₩22,974 | ₩21,798 | ₩22,319 | -0.95% | 350만 |
|---|
| 2026.09.16 | ₩21,932 | ₩22,346 | ₩21,664 | ₩21,998 | +0.30% | 295.3만 |
|---|
| 2026.09.15 | ₩23,121 | ₩23,134 | ₩21,704 | ₩21,865 | -5.43% | 370.3만 |
|---|
| 2026.09.14 | ₩22,506 | ₩23,495 | ₩22,333 | ₩22,947 | +1.96% | 311.6만 |
|---|
| 2026.09.11 | ₩22,653 | ₩23,335 | ₩22,399 | ₩23,028 | +1.65% | 381.7만 |
|---|
| 2026.09.10 | ₩23,028 | ₩23,188 | ₩22,226 | ₩22,440 | -2.55% | 488만 |
|---|
| 2026.09.09 | ₩24,605 | ₩24,885 | ₩23,388 | ₩23,415 | -4.83% | 303.3만 |
|---|
| 2026.09.08 | ₩25,821 | ₩26,021 | ₩24,765 | ₩24,872 | -3.67% | 467.1만 |
|---|
| 2026.09.04 | ₩25,727 | ₩26,248 | ₩25,540 | ₩25,981 | +0.99% | 312.5만 |
|---|
| 2026.09.03 | ₩25,928 | ₩26,115 | ₩25,086 | ₩25,848 | -0.31% | 334.7만 |
|---|
| 2026.09.02 | ₩24,177 | ₩25,928 | ₩24,137 | ₩25,674 | +6.19% | 421.9만 |
|---|
| 2026.09.01 | ₩23,281 | ₩24,712 | ₩23,001 | ₩23,816 | +2.30% | 468.9만 |
|---|
| 2026.08.31 | ₩23,068 | ₩24,204 | ₩22,854 | ₩23,816 | +3.24% | 665.7만 |
|---|
| 2026.08.28 | ₩24,391 | ₩24,471 | ₩23,308 | ₩23,388 | -4.11% | 469.6만 |
|---|
| 2026.08.27 | ₩23,522 | ₩24,605 | ₩22,867 | ₩24,257 | +3.12% | 502.6만 |
|---|
| 2026.08.26 | ₩22,252 | ₩24,364 | ₩21,410 | ₩23,976 | +7.75% | 1298.6만 |
|---|
| 2026.08.25 | ₩24,123 | ₩24,190 | ₩23,255 | ₩23,629 | -2.05% | 852.1만 |
|---|
| 2026.08.24 | ₩23,696 | ₩24,565 | ₩23,656 | ₩24,458 | +3.21% | 459.4만 |
|---|
| 2026.08.21 | ₩23,402 | ₩23,883 | ₩23,295 | ₩23,522 | +0.51% | 336.7만 |
|---|
| 2026.08.20 | ₩24,618 | ₩24,792 | ₩22,560 | ₩23,161 | -5.92% | 604.3만 |
|---|
| 2026.08.19 | ₩25,179 | ₩25,687 | ₩24,752 | ₩25,179 | 0.00% | 312.1만 |
|---|
| 2026.08.18 | ₩25,594 | ₩25,701 | ₩24,872 | ₩24,992 | -2.35% | 321.5만 |
|---|
| 2026.08.17 | ₩25,500 | ₩25,874 | ₩25,006 | ₩25,767 | +1.05% | 303.5만 |
|---|
| 2026.08.14 | ₩26,021 | ₩26,382 | ₩25,326 | ₩25,674 | -1.34% | 355.8만 |
|---|
| 2026.08.13 | ₩25,714 | ₩26,262 | ₩24,899 | ₩26,222 | +1.98% | 341.3만 |
|---|
| 2026.08.12 | ₩24,738 | ₩25,914 | ₩24,471 | ₩25,754 | +4.11% | 373.1만 |
|---|
| 2026.08.11 | ₩25,313 | ₩25,366 | ₩24,565 | ₩24,712 | -2.38% | 234.8만 |
|---|
| 2026.08.10 | ₩25,941 | ₩26,075 | ₩25,326 | ₩25,433 | -1.96% | 252.2만 |
|---|
| 2026.08.07 | ₩24,818 | ₩26,195 | ₩24,364 | ₩25,794 | +3.93% | 346.7만 |
|---|
| 2026.08.06 | ₩26,035 | ₩26,208 | ₩24,645 | ₩24,658 | -5.29% | 401.3만 |
|---|
| 2026.08.05 | ₩26,663 | ₩27,237 | ₩26,128 | ₩26,275 | -1.45% | 280.4만 |
|---|
| 2026.08.04 | ₩26,596 | ₩27,090 | ₩25,981 | ₩26,863 | +1.01% | 291만 |
|---|
| 2026.08.03 | ₩26,075 | ₩27,465 | ₩26,075 | ₩26,863 | +3.02% | 331.9만 |
|---|
| 2026.07.31 | ₩26,128 | ₩26,382 | ₩25,567 | ₩25,580 | -2.10% | 353.2만 |
|---|
| 2026.07.30 | ₩25,166 | ₩26,369 | ₩25,032 | ₩26,061 | +3.56% | 491.9만 |
|---|
| 2026.07.29 | ₩25,126 | ₩25,754 | ₩24,618 | ₩25,473 | +1.38% | 265.6만 |
|---|
| 2026.07.28 | ₩24,792 | ₩25,968 | ₩24,765 | ₩25,513 | +2.91% | 444.4만 |
|---|
| 2026.07.27 | ₩24,110 | ₩24,925 | ₩23,856 | ₩24,712 | +2.49% | 292.8만 |
|---|
| 2026.07.24 | ₩24,364 | ₩24,818 | ₩23,936 | ₩23,976 | -1.59% | 220.6만 |
|---|
| 2026.07.23 | ₩25,460 | ₩25,473 | ₩23,950 | ₩24,324 | -4.46% | 333만 |
|---|
| 2026.07.22 | ₩24,324 | ₩25,527 | ₩24,324 | ₩25,500 | +4.84% | 333.7만 |
|---|
| 2026.07.21 | ₩24,043 | ₩24,297 | ₩23,081 | ₩24,230 | +0.78% | 304.2만 |
|---|
| 2026.07.20 | ₩23,121 | ₩23,870 | ₩22,881 | ₩23,482 | +1.56% | 233.8만 |
|---|
| 2026.07.17 | ₩23,215 | ₩24,123 | ₩22,907 | ₩23,121 | -0.40% | 262.7만 |
|---|
| 2026.07.16 | ₩23,014 | ₩24,123 | ₩22,707 | ₩23,375 | +1.57% | 353만 |
|---|
| 2026.07.15 | ₩21,798 | ₩23,455 | ₩21,704 | ₩22,854 | +4.84% | 339.7만 |
|---|
| 2026.07.14 | ₩22,466 | ₩22,573 | ₩21,397 | ₩21,958 | -2.26% | 266만 |
|---|
| 2026.07.13 | ₩22,440 | ₩23,108 | ₩22,105 | ₩22,119 | -1.43% | 292.5만 |
|---|
| 2026.07.10 | ₩22,079 | ₩22,854 | ₩21,718 | ₩22,453 | +1.69% | 275.7만 |
|---|
| 2026.07.09 | ₩21,277 | ₩22,212 | ₩21,237 | ₩21,798 | +2.45% | 310.1만 |
|---|
| 2026.07.08 | ₩21,905 | ₩22,145 | ₩20,996 | ₩21,237 | -3.05% | 440.5만 |
|---|
| 2026.07.07 | ₩22,346 | ₩23,041 | ₩22,079 | ₩22,399 | +0.24% | 427.1만 |
|---|
| 2026.07.06 | ₩23,803 | ₩24,230 | ₩22,546 | ₩22,587 | -5.11% | 593.1만 |
|---|
| 2026.07.02 | ₩25,326 | ₩25,353 | ₩24,017 | ₩24,311 | -4.01% | 321.1만 |
|---|
| 2026.07.01 | ₩23,682 | ₩25,300 | ₩23,469 | ₩25,086 | +5.93% | 460.6만 |
|---|
| 2026.06.30 | ₩24,177 | ₩24,458 | ₩22,934 | ₩23,682 | -2.05% | 469.2만 |
|---|
| 2026.06.29 | ₩25,567 | ₩25,580 | ₩24,217 | ₩24,658 | -3.55% | 430.3만 |
|---|
| 2026.06.26 | ₩25,300 | ₩25,874 | ₩25,006 | ₩25,741 | +1.74% | 925.2만 |
|---|
| 2026.06.25 | ₩25,473 | ₩26,222 | ₩24,952 | ₩25,513 | +0.16% | 560.5만 |
|---|
| 2026.06.24 | ₩23,576 | ₩25,433 | ₩23,509 | ₩25,273 | +7.20% | 573.3만 |
|---|
| 2026.06.23 | ₩23,054 | ₩23,749 | ₩22,854 | ₩23,428 | +1.62% | 355.4만 |
|---|
| 2026.06.22 | ₩23,402 | ₩24,618 | ₩23,268 | ₩23,522 | +0.51% | 578.1만 |
|---|
| 2026.06.18 | ₩22,333 | ₩23,589 | ₩22,333 | ₩23,054 | +3.23% | 655.9만 |
|---|
| 2026.06.17 | ₩21,785 | ₩23,121 | ₩21,718 | ₩22,172 | +1.78% | 480.7만 |
|---|
| 2026.06.16 | ₩22,600 | ₩23,134 | ₩21,731 | ₩22,079 | -2.31% | 428.6만 |
|---|
| 2026.06.15 | ₩23,322 | ₩24,070 | ₩22,627 | ₩22,987 | -1.43% | 676.6만 |
|---|
| 2026.06.12 | ₩23,562 | ₩24,217 | ₩23,295 | ₩24,137 | +2.44% | 489.4만 |
|---|
| 2026.06.11 | ₩21,223 | ₩23,602 | ₩21,197 | ₩23,148 | +9.07% | 683.4만 |
|---|
| 2026.06.10 | ₩21,237 | ₩21,718 | ₩20,729 | ₩21,210 | -0.13% | 536.9만 |
|---|
| 2026.06.09 | ₩21,838 | ₩22,199 | ₩20,702 | ₩21,451 | -1.77% | 574.4만 |
|---|
| 2026.06.08 | ₩20,502 | ₩22,025 | ₩20,328 | ₩21,678 | +5.74% | 589.6만 |
|---|
| 2026.06.05 | ₩21,303 | ₩21,344 | ₩20,154 | ₩20,662 | -3.01% | 448.4만 |
|---|
| 2026.06.04 | ₩20,943 | ₩21,424 | ₩20,769 | ₩21,330 | +1.85% | 382.4만 |
|---|
| 2026.06.03 | ₩21,183 | ₩21,424 | ₩20,395 | ₩20,742 | -2.08% | 581만 |
|---|
| 2026.06.02 | ₩20,234 | ₩21,531 | ₩20,020 | ₩21,183 | +4.69% | 666.2만 |
|---|
| 2026.06.01 | ₩19,700 | ₩20,341 | ₩19,152 | ₩19,914 | +1.09% | 807.4만 |
|---|
| 2026.05.29 | ₩20,261 | ₩20,662 | ₩18,884 | ₩19,192 | -5.28% | 1007.2만 |
|---|
| 2026.05.28 | ₩20,729 | ₩21,678 | ₩19,753 | ₩20,836 | +0.52% | 1681.8만 |
|---|
| 2026.05.27 | ₩17,909 | ₩18,243 | ₩17,267 | ₩17,281 | -3.51% | 617.1만 |
|---|
| 2026.05.26 | ₩17,829 | ₩17,922 | ₩17,187 | ₩17,762 | -0.37% | 529만 |
|---|
| 2026.05.22 | ₩17,160 | ₩17,615 | ₩16,987 | ₩17,454 | +1.71% | 518.7만 |
|---|
| 2026.05.21 | ₩16,105 | ₩17,040 | ₩15,677 | ₩16,973 | +5.39% | 651.1만 |
|---|
| 2026.05.20 | ₩15,650 | ₩16,412 | ₩15,209 | ₩16,318 | +4.27% | 573만 |
|---|
| 2026.05.19 | ₩15,717 | ₩15,824 | ₩15,276 | ₩15,690 | -0.17% | 407.5만 |
|---|
| 2026.05.18 | ₩15,811 | ₩16,091 | ₩15,209 | ₩15,664 | -0.93% | 449.7만 |
|---|
| 2026.05.15 | ₩15,503 | ₩16,011 | ₩15,383 | ₩15,730 | +1.47% | 379만 |
|---|
| 2026.05.14 | ₩16,559 | ₩16,906 | ₩15,917 | ₩15,944 | -3.71% | 475.4만 |
|---|
| 2026.05.13 | ₩17,187 | ₩17,187 | ₩16,078 | ₩16,145 | -6.07% | 493.4만 |
|---|
| 2026.05.12 | ₩17,454 | ₩17,454 | ₩16,653 | ₩17,013 | -2.53% | 485.7만 |
|---|
| 2026.05.11 | ₩19,272 | ₩19,272 | ₩17,214 | ₩17,495 | -9.22% | 734.8만 |
|---|
| 2026.05.08 | ₩19,432 | ₩19,473 | ₩18,884 | ₩19,379 | -0.28% | 383만 |
|---|
| 2026.05.07 | ₩19,272 | ₩19,686 | ₩18,844 | ₩19,178 | -0.49% | 393.7만 |
|---|
| 2026.05.06 | ₩19,513 | ₩20,087 | ₩19,152 | ₩19,259 | -1.30% | 311만 |
|---|
| 2026.05.05 | ₩19,326 | ₩19,646 | ₩19,031 | ₩19,045 | -1.45% | 324.4만 |
|---|
| 2026.05.04 | ₩19,940 | ₩20,087 | ₩18,844 | ₩18,965 | -4.89% | 407.4만 |
|---|
| 2026.05.01 | ₩19,152 | ₩19,713 | ₩18,965 | ₩19,593 | +2.30% | 341.5만 |
|---|
| 2026.04.30 | ₩18,965 | ₩19,245 | ₩18,697 | ₩18,938 | -0.14% | 451.9만 |
|---|
| 2026.04.29 | ₩19,579 | ₩19,579 | ₩18,510 | ₩18,684 | -4.57% | 371.1만 |
|---|
| 2026.04.28 | ₩20,421 | ₩21,250 | ₩19,660 | ₩19,793 | -3.08% | 377.2만 |
|---|
| 2026.04.27 | ₩19,700 | ₩20,649 | ₩19,673 | ₩20,395 | +3.53% | 388.4만 |
|---|
| 2026.04.24 | ₩20,074 | ₩20,301 | ₩19,593 | ₩19,633 | -2.20% | 418.2만 |
|---|
| 2026.04.23 | ₩20,675 | ₩20,916 | ₩19,499 | ₩20,127 | -2.65% | 503.4만 |
|---|
| 2026.04.22 | ₩21,250 | ₩21,611 | ₩20,381 | ₩20,689 | -2.64% | 440만 |
|---|
| 2026.04.21 | ₩19,807 | ₩21,384 | ₩19,713 | ₩21,210 | +7.09% | 668.7만 |
|---|
| 2026.04.20 | ₩19,138 | ₩19,686 | ₩18,938 | ₩19,526 | +2.03% | 460.5만 |
|---|
| 2026.04.17 | ₩19,740 | ₩20,248 | ₩19,219 | ₩19,406 | -1.69% | 510.4만 |
|---|
| 2026.04.16 | ₩18,898 | ₩19,579 | ₩18,791 | ₩19,152 | +1.34% | 382.6만 |
|---|
| 2026.04.15 | ₩18,203 | ₩19,352 | ₩18,056 | ₩19,112 | +4.99% | 541.3만 |
|---|
| 2026.04.14 | ₩18,123 | ₩18,764 | ₩18,056 | ₩18,203 | +0.44% | 537.5만 |
|---|
| 2026.04.13 | ₩17,575 | ₩18,096 | ₩17,495 | ₩17,989 | +2.36% | 539.2만 |
|---|
| 2026.04.10 | ₩18,604 | ₩18,737 | ₩17,642 | ₩17,748 | -4.60% | 378만 |
|---|
| 2026.04.09 | ₩18,002 | ₩18,671 | ₩17,682 | ₩18,310 | +1.71% | 299.3만 |
|---|
| 2026.04.08 | ₩18,443 | ₩18,631 | ₩17,829 | ₩18,056 | -2.10% | 431만 |
|---|
| 2026.04.07 | ₩17,441 | ₩17,575 | ₩17,174 | ₩17,241 | -1.15% | 282.1만 |
|---|
| 2026.04.06 | ₩17,348 | ₩17,815 | ₩17,174 | ₩17,815 | +2.70% | 310.9만 |
|---|
| 2026.04.02 | ₩16,813 | ₩17,334 | ₩16,492 | ₩17,134 | +1.91% | 280.9만 |
|---|
| 2026.04.01 | ₩17,388 | ₩17,588 | ₩17,147 | ₩17,214 | -1.00% | 320.4만 |
|---|
| 2026.03.31 | ₩16,906 | ₩17,548 | ₩16,599 | ₩17,241 | +1.98% | 326.2만 |
|---|
| 2026.03.30 | ₩16,479 | ₩16,960 | ₩16,212 | ₩16,305 | -1.05% | 353.8만 |
|---|
| 2026.03.27 | ₩17,013 | ₩17,361 | ₩16,278 | ₩16,653 | -2.12% | 480.3만 |
|---|
| 2026.03.26 | ₩16,826 | ₩17,468 | ₩16,612 | ₩17,267 | +2.62% | 379.7만 |
|---|
| 2026.03.25 | ₩16,773 | ₩17,107 | ₩16,439 | ₩16,973 | +1.20% | 349.9만 |
|---|
| 2026.03.24 | ₩17,214 | ₩17,575 | ₩16,492 | ₩16,506 | -4.11% | 586.3만 |
|---|
| 2026.03.23 | ₩17,388 | ₩17,682 | ₩17,040 | ₩17,575 | +1.08% | 577.5만 |
|---|
| 2026.03.20 | ₩16,960 | ₩17,307 | ₩16,506 | ₩16,612 | -2.05% | 1006.6만 |
|---|
| 2026.03.19 | ₩16,105 | ₩17,361 | ₩15,971 | ₩17,174 | +6.64% | 578.5만 |
|---|
| 2026.03.18 | ₩16,960 | ₩17,000 | ₩15,931 | ₩16,078 | -5.20% | 828.2만 |
|---|
| 2026.03.17 | ₩17,655 | ₩18,323 | ₩16,866 | ₩16,960 | -3.94% | 717.1만 |
|---|
| 2026.03.16 | ₩17,829 | ₩17,949 | ₩17,281 | ₩17,428 | -2.25% | 439.6만 |
|---|
| 2026.03.13 | ₩17,802 | ₩18,203 | ₩17,454 | ₩17,615 | -1.05% | 448.2만 |
|---|
| 2026.03.12 | ₩18,096 | ₩18,684 | ₩17,414 | ₩17,735 | -1.99% | 841.5만 |
|---|
| 2026.03.11 | ₩19,432 | ₩19,914 | ₩18,069 | ₩18,430 | -5.16% | 796.2만 |
|---|
| 2026.03.10 | ₩19,219 | ₩22,640 | ₩19,125 | ₩19,486 | +1.39% | 1980.5만 |
|---|
| 2026.03.09 | ₩19,579 | ₩19,900 | ₩18,524 | ₩19,780 | +1.02% | 1080만 |
|---|
| 2026.03.06 | ₩20,622 | ₩20,849 | ₩19,873 | ₩20,208 | -2.01% | 524.1만 |
|---|
| 2026.03.05 | ₩20,288 | ₩21,063 | ₩20,127 | ₩20,943 | +3.23% | 528.8만 |
|---|
| 2026.03.04 | ₩21,156 | ₩21,477 | ₩20,421 | ₩20,435 | -3.41% | 418.6만 |
|---|
| 2026.03.03 | ₩20,114 | ₩20,782 | ₩19,673 | ₩20,555 | +2.19% | 567.8만 |
|---|
| 2026.03.02 | ₩21,263 | ₩21,571 | ₩20,528 | ₩20,689 | -2.70% | 528.4만 |
|---|
| 2026.02.27 | ₩22,867 | ₩22,934 | ₩21,611 | ₩21,878 | -4.32% | 471.1만 |
|---|
| 2026.02.26 | ₩23,215 | ₩23,856 | ₩23,014 | ₩23,322 | +0.46% | 336.3만 |
|---|
| 2026.02.25 | ₩23,388 | ₩23,469 | ₩22,800 | ₩22,934 | -1.94% | 253.7만 |
|---|
| 2026.02.24 | ₩23,803 | ₩24,511 | ₩23,535 | ₩23,669 | -0.56% | 231만 |
|---|
| 2026.02.23 | ₩24,471 | ₩24,698 | ₩23,121 | ₩24,244 | -0.93% | 322.5만 |
|---|
| 2026.02.20 | ₩25,313 | ₩27,010 | ₩24,097 | ₩25,099 | -0.84% | 555.7만 |
|---|
| 2026.02.19 | ₩25,193 | ₩25,807 | ₩24,565 | ₩25,741 | +2.18% | 346.5만 |
|---|
| 2026.02.18 | ₩26,155 | ₩26,623 | ₩25,647 | ₩25,821 | -1.28% | 244.8만 |
|---|
| 2026.02.17 | ₩26,823 | ₩27,304 | ₩25,995 | ₩26,142 | -2.54% | 271.4만 |
|---|
| 2026.02.13 | ₩25,634 | ₩26,863 | ₩24,738 | ₩26,529 | +3.49% | 397.2만 |
|---|
| 2026.02.12 | ₩25,620 | ₩26,663 | ₩24,538 | ₩25,286 | -1.30% | 379.4만 |
|---|
| 2026.02.11 | ₩23,415 | ₩25,259 | ₩23,415 | ₩25,099 | +7.19% | 505.1만 |
|---|
| 2026.02.10 | ₩23,188 | ₩23,843 | ₩23,108 | ₩23,121 | -0.29% | 392.3만 |
|---|
| 2026.02.09 | ₩24,337 | ₩24,685 | ₩23,295 | ₩23,455 | -3.62% | 299.1만 |
|---|
| 2026.02.06 | ₩23,883 | ₩25,112 | ₩23,616 | ₩24,725 | +3.53% | 286.9만 |
|---|
| 2026.02.05 | ₩24,270 | ₩24,511 | ₩23,134 | ₩23,682 | -2.42% | 337.6만 |
|---|
| 2026.02.04 | ₩24,484 | ₩25,153 | ₩23,856 | ₩24,270 | -0.87% | 345.4만 |
|---|
| 2026.02.03 | ₩23,723 | ₩24,551 | ₩23,388 | ₩24,177 | +1.92% | 394.7만 |
|---|
| 2026.02.02 | ₩23,348 | ₩24,658 | ₩23,348 | ₩24,017 | +2.86% | 383.2만 |
|---|
| 2026.01.30 | ₩22,560 | ₩23,736 | ₩22,546 | ₩23,348 | +3.50% | 432.7만 |
|---|
| 2026.01.29 | ₩22,921 | ₩23,148 | ₩22,493 | ₩22,587 | -1.46% | 335.4만 |
|---|
| 2026.01.28 | ₩24,030 | ₩24,123 | ₩22,587 | ₩23,014 | -4.23% | 324.9만 |
|---|
| 2026.01.27 | ₩23,749 | ₩23,910 | ₩23,348 | ₩23,776 | +0.11% | 268.8만 |
|---|
| 2026.01.26 | ₩23,428 | ₩23,950 | ₩23,161 | ₩23,629 | +0.86% | 264.8만 |
|---|
| 2026.01.23 | ₩23,669 | ₩24,257 | ₩23,522 | ₩23,602 | -0.28% | 311.5만 |
|---|
| 2026.01.22 | ₩24,324 | ₩24,631 | ₩23,669 | ₩23,723 | -2.47% | 418.5만 |
|---|
| 2026.01.21 | ₩24,164 | ₩24,605 | ₩23,923 | ₩23,936 | -0.94% | 306만 |
|---|
| 2026.01.20 | ₩24,377 | ₩24,511 | ₩23,616 | ₩24,083 | -1.21% | 387.9만 |
|---|
| 2026.01.16 | ₩25,553 | ₩26,008 | ₩24,752 | ₩24,885 | -2.62% | 330.1만 |
|---|
| 2026.01.15 | ₩25,741 | ₩25,914 | ₩25,179 | ₩25,741 | 0.00% | 392.6만 |
|---|
| 2026.01.14 | ₩27,251 | ₩27,545 | ₩25,273 | ₩25,807 | -5.30% | 428만 |
|---|
| 2026.01.13 | ₩26,516 | ₩27,625 | ₩26,409 | ₩27,371 | +3.23% | 303만 |
|---|
| 2026.01.12 | ₩26,609 | ₩27,264 | ₩25,767 | ₩26,382 | -0.85% | 492.8만 |
|---|
| 2026.01.09 | ₩29,095 | ₩29,804 | ₩27,197 | ₩27,451 | -5.65% | 406.5만 |
|---|
| 2026.01.08 | ₩27,371 | ₩29,670 | ₩27,157 | ₩29,082 | +6.25% | 312.6만 |
|---|
| 2026.01.07 | ₩29,550 | ₩29,616 | ₩27,491 | ₩27,598 | -6.60% | 296.3만 |
|---|
| 2026.01.06 | ₩28,574 | ₩29,830 | ₩28,360 | ₩29,550 | +3.41% | 292.1만 |
|---|
| 2026.01.05 | ₩28,601 | ₩29,296 | ₩28,079 | ₩28,587 | -0.05% | 363.7만 |
|---|
| 2026.01.02 | ₩27,678 | ₩28,774 | ₩27,144 | ₩28,520 | +3.04% | 387.6만 |
|---|
| 2025.12.31 | ₩27,197 | ₩27,545 | ₩26,957 | ₩27,278 | +0.29% | 254.9만 |
|---|
| 2025.12.30 | ₩27,785 | ₩27,973 | ₩27,064 | ₩27,197 | -2.12% | 332.2만 |
|---|
| 2025.12.29 | ₩28,200 | ₩28,868 | ₩27,398 | ₩27,892 | -1.09% | 359.3만 |
|---|
| 2025.12.26 | ₩28,574 | ₩28,828 | ₩28,200 | ₩28,828 | +0.89% | 329.4만 |
|---|
| 2025.12.24 | ₩28,467 | ₩28,921 | ₩28,400 | ₩28,868 | +1.41% | 144.6만 |
|---|
| 2025.12.23 | ₩29,068 | ₩29,189 | ₩28,320 | ₩28,627 | -1.52% | 312.7만 |
|---|
| 2025.12.22 | ₩31,006 | ₩31,020 | ₩28,748 | ₩29,189 | -5.86% | 441.1만 |
|---|
| 2025.12.19 | ₩30,151 | ₩31,087 | ₩29,737 | ₩31,006 | +2.84% | 665.4만 |
|---|
| 2025.12.18 | ₩30,285 | ₩31,287 | ₩30,164 | ₩30,298 | +0.04% | 303.4만 |
|---|
| 2025.12.17 | ₩30,699 | ₩31,046 | ₩29,951 | ₩29,991 | -2.31% | 285.3만 |
|---|
| 2025.12.16 | ₩29,951 | ₩30,899 | ₩29,189 | ₩30,672 | +2.41% | 532.1만 |
|---|
| 2025.12.15 | ₩31,287 | ₩31,407 | ₩29,603 | ₩29,643 | -5.25% | 447.7만 |
|---|
| 2025.12.12 | ₩32,062 | ₩32,356 | ₩30,913 | ₩31,100 | -3.00% | 267.6만 |
|---|
| 2025.12.11 | ₩31,608 | ₩32,583 | ₩30,966 | ₩31,942 | +1.06% | 318만 |
|---|
| 2025.12.10 | ₩30,926 | ₩32,583 | ₩30,873 | ₩31,581 | +2.12% | 437.4만 |
|---|
| 2025.12.09 | ₩29,937 | ₩31,421 | ₩29,817 | ₩31,287 | +4.51% | 336.8만 |
|---|
| 2025.12.08 | ₩30,659 | ₩30,886 | ₩29,282 | ₩30,338 | -1.05% | 420만 |
|---|
| 2025.12.05 | ₩30,405 | ₩31,407 | ₩30,138 | ₩30,806 | +1.32% | 550만 |
|---|
| 2025.12.04 | ₩30,298 | ₩30,806 | ₩29,456 | ₩30,178 | -0.40% | 462.5만 |
|---|
| 2025.12.03 | ₩33,011 | ₩33,105 | ₩30,552 | ₩30,699 | -7.00% | 708.5만 |
|---|
| 2025.12.02 | ₩32,557 | ₩33,265 | ₩31,875 | ₩33,024 | +1.44% | 489.8만 |
|---|
| 2025.12.01 | ₩32,463 | ₩33,706 | ₩32,062 | ₩32,249 | -0.66% | 661.7만 |
|---|
| 2025.11.28 | ₩32,223 | ₩32,931 | ₩31,581 | ₩32,864 | +1.99% | 517.9만 |
|---|
| 2025.11.26 | ₩29,830 | ₩33,292 | ₩29,723 | ₩32,209 | +7.97% | 1848.6만 |
|---|
| 2025.11.25 | ₩26,048 | ₩30,017 | ₩25,888 | ₩29,964 | +15.03% | 3552.7만 |
|---|
| 2025.11.24 | ₩21,023 | ₩21,477 | ₩20,595 | ₩21,023 | 0.00% | 871.2만 |
|---|
| 2025.11.21 | ₩20,328 | ₩21,598 | ₩20,074 | ₩20,996 | +3.29% | 532.2만 |
|---|
| 2025.11.20 | ₩20,769 | ₩21,036 | ₩19,873 | ₩20,047 | -3.47% | 426.3만 |
|---|
| 2025.11.19 | ₩21,009 | ₩21,023 | ₩19,847 | ₩20,595 | -1.97% | 381만 |
|---|
| 2025.11.18 | ₩21,116 | ₩21,704 | ₩20,983 | ₩21,023 | -0.44% | 295.8만 |
|---|
| 2025.11.17 | ₩22,172 | ₩22,292 | ₩21,130 | ₩21,370 | -3.62% | 306.9만 |
|---|
| 2025.11.14 | ₩22,747 | ₩23,041 | ₩22,159 | ₩22,386 | -1.59% | 270.4만 |
|---|
| 2025.11.13 | ₩24,190 | ₩24,578 | ₩23,188 | ₩23,388 | -3.31% | 246.2만 |
|---|
| 2025.11.12 | ₩24,551 | ₩25,059 | ₩23,803 | ₩24,137 | -1.69% | 309.4만 |
|---|
| 2025.11.11 | ₩23,870 | ₩24,498 | ₩23,576 | ₩24,030 | +0.67% | 308.8만 |
|---|
| 2025.11.10 | ₩23,388 | ₩24,431 | ₩23,108 | ₩23,936 | +2.34% | 576.6만 |
|---|
| 2025.11.07 | ₩22,266 | ₩22,854 | ₩21,745 | ₩22,734 | +2.10% | 415.7만 |
|---|
| 2025.11.06 | ₩23,281 | ₩23,843 | ₩21,865 | ₩22,386 | -3.85% | 513.6만 |
|---|
| 2025.11.05 | ₩21,571 | ₩24,244 | ₩21,357 | ₩23,442 | +8.67% | 787.2만 |
|---|
| 2025.11.04 | ₩21,370 | ₩22,079 | ₩21,263 | ₩21,531 | +0.75% | 352.4만 |
|---|
| 2025.11.03 | ₩21,451 | ₩22,306 | ₩21,303 | ₩21,918 | +2.18% | 388.1만 |
|---|
| 2025.10.31 | ₩21,009 | ₩21,771 | ₩20,809 | ₩21,745 | +3.50% | 358.4만 |
|---|
| 2025.10.30 | ₩21,063 | ₩21,571 | ₩20,715 | ₩21,076 | +0.06% | 337.3만 |
|---|
| 2025.10.29 | ₩21,892 | ₩22,319 | ₩21,009 | ₩21,290 | -2.75% | 314.6만 |
|---|
| 2025.10.28 | ₩21,584 | ₩22,333 | ₩21,344 | ₩21,958 | +1.73% | 289.3만 |
|---|
| 2025.10.27 | ₩22,212 | ₩22,921 | ₩21,704 | ₩21,878 | -1.50% | 396.7만 |
|---|
| 2025.10.24 | ₩21,905 | ₩22,186 | ₩21,691 | ₩21,892 | -0.06% | 289.8만 |
|---|
| 2025.10.23 | ₩22,065 | ₩22,560 | ₩21,517 | ₩21,651 | -1.88% | 389.2만 |
|---|
| 2025.10.22 | ₩21,865 | ₩22,373 | ₩21,624 | ₩22,279 | +1.89% | 353.4만 |
|---|
| 2025.10.21 | ₩21,584 | ₩22,613 | ₩21,397 | ₩21,918 | +1.55% | 375.3만 |
|---|
| 2025.10.20 | ₩20,943 | ₩21,932 | ₩20,675 | ₩21,611 | +3.19% | 540.6만 |
|---|
| 2025.10.17 | ₩20,969 | ₩21,303 | ₩20,208 | ₩20,702 | -1.27% | 351.1만 |
|---|
| 2025.10.16 | ₩20,274 | ₩21,130 | ₩20,208 | ₩21,076 | +3.96% | 622.9만 |
|---|
| 2025.10.15 | ₩20,635 | ₩21,183 | ₩20,408 | ₩20,515 | -0.58% | 268.2만 |
|---|
| 2025.10.14 | ₩20,074 | ₩21,023 | ₩20,047 | ₩20,702 | +3.13% | 362만 |
|---|
| 2025.10.13 | ₩19,245 | ₩20,809 | ₩19,152 | ₩20,756 | +7.85% | 616.8만 |
|---|
| 2025.10.10 | ₩20,542 | ₩20,555 | ₩18,604 | ₩18,684 | -9.04% | 777.3만 |
|---|