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 | ₩27,026 | ₩27,467 | ₩26,451 | ₩27,186 | +0.59% | 328.6만 |
| 2026.10.08 | ₩26,625 | ₩27,440 | ₩26,184 | ₩26,865 | +0.90% | 505.1만 |
| 2026.10.07 | ₩25,863 | ₩27,306 | ₩25,610 | ₩26,879 | +3.93% | 503.5만 |
| 2026.10.06 | ₩26,465 | ₩26,571 | ₩25,583 | ₩26,224 | -0.91% | 391.9만 |
| 2026.10.05 | ₩25,356 | ₩26,438 | ₩25,169 | ₩26,091 | +2.90% | 513.3만 |
| 2026.10.02 | ₩25,596 | ₩25,783 | ₩25,062 | ₩25,129 | -1.83% | 342.8만 |
| 2026.10.01 | ₩24,541 | ₩25,650 | ₩24,127 | ₩25,276 | +2.99% | 435만 |
| 2026.09.30 | ₩24,888 | ₩25,703 | ₩24,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,661 |
| -0.91% |
| 435만 |
| 2026.09.29 | ₩24,274 | ₩24,701 | ₩23,926 | ₩24,474 | +0.83% | 309.4만 |
|---|
| 2026.09.28 | ₩23,632 | ₩24,715 | ₩23,539 | ₩24,287 | +2.77% | 453.3만 |
|---|
| 2026.09.25 | ₩23,472 | ₩23,926 | ₩22,911 | ₩23,913 | +1.88% | 415.8만 |
|---|
| 2026.09.24 | ₩22,831 | ₩23,713 | ₩22,564 | ₩23,031 | +0.88% | 428.9만 |
|---|
| 2026.09.23 | ₩24,594 | ₩24,781 | ₩22,671 | ₩22,764 | -7.44% | 396.7만 |
|---|
| 2026.09.22 | ₩23,726 | ₩24,527 | ₩23,552 | ₩24,407 | +2.87% | 349.7만 |
|---|
| 2026.09.21 | ₩22,711 | ₩23,779 | ₩22,430 | ₩23,285 | +2.53% | 419.6만 |
|---|
| 2026.09.18 | ₩22,390 | ₩22,537 | ₩22,003 | ₩22,109 | -1.25% | 438.5만 |
|---|
| 2026.09.17 | ₩22,524 | ₩22,964 | ₩21,789 | ₩22,310 | -0.95% | 350만 |
|---|
| 2026.09.16 | ₩21,922 | ₩22,337 | ₩21,655 | ₩21,989 | +0.30% | 295.3만 |
|---|
| 2026.09.15 | ₩23,111 | ₩23,125 | ₩21,695 | ₩21,856 | -5.43% | 370.3만 |
|---|
| 2026.09.14 | ₩22,497 | ₩23,485 | ₩22,323 | ₩22,938 | +1.96% | 311.6만 |
|---|
| 2026.09.11 | ₩22,644 | ₩23,325 | ₩22,390 | ₩23,018 | +1.65% | 381.7만 |
|---|
| 2026.09.10 | ₩23,018 | ₩23,178 | ₩22,216 | ₩22,430 | -2.55% | 488만 |
|---|
| 2026.09.09 | ₩24,594 | ₩24,875 | ₩23,379 | ₩23,405 | -4.83% | 303.3만 |
|---|
| 2026.09.08 | ₩25,810 | ₩26,010 | ₩24,755 | ₩24,861 | -3.67% | 467.1만 |
|---|
| 2026.09.04 | ₩25,716 | ₩26,237 | ₩25,529 | ₩25,970 | +0.99% | 312.5만 |
|---|
| 2026.09.03 | ₩25,917 | ₩26,104 | ₩25,075 | ₩25,837 | -0.31% | 334.7만 |
|---|
| 2026.09.02 | ₩24,167 | ₩25,917 | ₩24,127 | ₩25,663 | +6.19% | 421.9만 |
|---|
| 2026.09.01 | ₩23,272 | ₩24,701 | ₩22,991 | ₩23,806 | +2.30% | 468.9만 |
|---|
| 2026.08.31 | ₩23,058 | ₩24,194 | ₩22,844 | ₩23,806 | +3.24% | 665.7만 |
|---|
| 2026.08.28 | ₩24,381 | ₩24,461 | ₩23,298 | ₩23,379 | -4.11% | 469.6만 |
|---|
| 2026.08.27 | ₩23,512 | ₩24,594 | ₩22,858 | ₩24,247 | +3.12% | 502.6만 |
|---|
| 2026.08.26 | ₩22,243 | ₩24,354 | ₩21,401 | ₩23,966 | +7.75% | 1298.6만 |
|---|
| 2026.08.25 | ₩24,113 | ₩24,180 | ₩23,245 | ₩23,619 | -2.05% | 852.1만 |
|---|
| 2026.08.24 | ₩23,686 | ₩24,554 | ₩23,646 | ₩24,447 | +3.21% | 459.4만 |
|---|
| 2026.08.21 | ₩23,392 | ₩23,873 | ₩23,285 | ₩23,512 | +0.51% | 336.7만 |
|---|
| 2026.08.20 | ₩24,608 | ₩24,781 | ₩22,550 | ₩23,151 | -5.92% | 604.3만 |
|---|
| 2026.08.19 | ₩25,169 | ₩25,676 | ₩24,741 | ₩25,169 | 0.00% | 312.1만 |
|---|
| 2026.08.18 | ₩25,583 | ₩25,690 | ₩24,861 | ₩24,982 | -2.35% | 321.5만 |
|---|
| 2026.08.17 | ₩25,489 | ₩25,863 | ₩24,995 | ₩25,757 | +1.05% | 303.5만 |
|---|
| 2026.08.14 | ₩26,010 | ₩26,371 | ₩25,316 | ₩25,663 | -1.34% | 355.8만 |
|---|
| 2026.08.13 | ₩25,703 | ₩26,251 | ₩24,888 | ₩26,211 | +1.98% | 341.3만 |
|---|
| 2026.08.12 | ₩24,728 | ₩25,903 | ₩24,461 | ₩25,743 | +4.11% | 373.1만 |
|---|
| 2026.08.11 | ₩25,302 | ₩25,356 | ₩24,554 | ₩24,701 | -2.38% | 234.8만 |
|---|
| 2026.08.10 | ₩25,930 | ₩26,064 | ₩25,316 | ₩25,423 | -1.96% | 252.2만 |
|---|
| 2026.08.07 | ₩24,808 | ₩26,184 | ₩24,354 | ₩25,783 | +3.93% | 346.7만 |
|---|
| 2026.08.06 | ₩26,024 | ₩26,197 | ₩24,634 | ₩24,648 | -5.29% | 401.3만 |
|---|
| 2026.08.05 | ₩26,652 | ₩27,226 | ₩26,117 | ₩26,264 | -1.45% | 280.4만 |
|---|
| 2026.08.04 | ₩26,585 | ₩27,079 | ₩25,970 | ₩26,852 | +1.01% | 291만 |
|---|
| 2026.08.03 | ₩26,064 | ₩27,453 | ₩26,064 | ₩26,852 | +3.02% | 331.9만 |
|---|
| 2026.07.31 | ₩26,117 | ₩26,371 | ₩25,556 | ₩25,570 | -2.10% | 353.2만 |
|---|
| 2026.07.30 | ₩25,155 | ₩26,358 | ₩25,022 | ₩26,050 | +3.56% | 491.9만 |
|---|
| 2026.07.29 | ₩25,115 | ₩25,743 | ₩24,608 | ₩25,463 | +1.38% | 265.6만 |
|---|
| 2026.07.28 | ₩24,781 | ₩25,957 | ₩24,755 | ₩25,503 | +2.91% | 444.4만 |
|---|
| 2026.07.27 | ₩24,100 | ₩24,915 | ₩23,846 | ₩24,701 | +2.49% | 292.8만 |
|---|
| 2026.07.24 | ₩24,354 | ₩24,808 | ₩23,926 | ₩23,966 | -1.59% | 220.6만 |
|---|
| 2026.07.23 | ₩25,449 | ₩25,463 | ₩23,940 | ₩24,314 | -4.46% | 333만 |
|---|
| 2026.07.22 | ₩24,314 | ₩25,516 | ₩24,314 | ₩25,489 | +4.84% | 333.7만 |
|---|
| 2026.07.21 | ₩24,033 | ₩24,287 | ₩23,071 | ₩24,220 | +0.78% | 304.2만 |
|---|
| 2026.07.20 | ₩23,111 | ₩23,860 | ₩22,871 | ₩23,472 | +1.56% | 233.8만 |
|---|
| 2026.07.17 | ₩23,205 | ₩24,113 | ₩22,898 | ₩23,111 | -0.40% | 262.7만 |
|---|
| 2026.07.16 | ₩23,005 | ₩24,113 | ₩22,697 | ₩23,365 | +1.57% | 353만 |
|---|
| 2026.07.15 | ₩21,789 | ₩23,445 | ₩21,695 | ₩22,844 | +4.84% | 339.7만 |
|---|
| 2026.07.14 | ₩22,457 | ₩22,564 | ₩21,388 | ₩21,949 | -2.26% | 266만 |
|---|
| 2026.07.13 | ₩22,430 | ₩23,098 | ₩22,096 | ₩22,109 | -1.43% | 292.5만 |
|---|
| 2026.07.10 | ₩22,069 | ₩22,844 | ₩21,709 | ₩22,443 | +1.69% | 275.7만 |
|---|
| 2026.07.09 | ₩21,268 | ₩22,203 | ₩21,228 | ₩21,789 | +2.45% | 310.1만 |
|---|
| 2026.07.08 | ₩21,896 | ₩22,136 | ₩20,987 | ₩21,228 | -3.05% | 440.5만 |
|---|
| 2026.07.07 | ₩22,337 | ₩23,031 | ₩22,069 | ₩22,390 | +0.24% | 427.1만 |
|---|
| 2026.07.06 | ₩23,793 | ₩24,220 | ₩22,537 | ₩22,577 | -5.11% | 593.1만 |
|---|
| 2026.07.02 | ₩25,316 | ₩25,342 | ₩24,006 | ₩24,300 | -4.01% | 321.1만 |
|---|
| 2026.07.01 | ₩23,673 | ₩25,289 | ₩23,459 | ₩25,075 | +5.93% | 460.6만 |
|---|
| 2026.06.30 | ₩24,167 | ₩24,447 | ₩22,924 | ₩23,673 | -2.05% | 469.2만 |
|---|
| 2026.06.29 | ₩25,556 | ₩25,570 | ₩24,207 | ₩24,648 | -3.55% | 430.3만 |
|---|
| 2026.06.26 | ₩25,289 | ₩25,863 | ₩24,995 | ₩25,730 | +1.74% | 925.2만 |
|---|
| 2026.06.25 | ₩25,463 | ₩26,211 | ₩24,942 | ₩25,503 | +0.16% | 560.5만 |
|---|
| 2026.06.24 | ₩23,566 | ₩25,423 | ₩23,499 | ₩25,262 | +7.20% | 573.3만 |
|---|
| 2026.06.23 | ₩23,045 | ₩23,739 | ₩22,844 | ₩23,419 | +1.62% | 355.4만 |
|---|
| 2026.06.22 | ₩23,392 | ₩24,608 | ₩23,258 | ₩23,512 | +0.51% | 578.1만 |
|---|
| 2026.06.18 | ₩22,323 | ₩23,579 | ₩22,323 | ₩23,045 | +3.23% | 655.9만 |
|---|
| 2026.06.17 | ₩21,775 | ₩23,111 | ₩21,709 | ₩22,163 | +1.78% | 480.7만 |
|---|
| 2026.06.16 | ₩22,590 | ₩23,125 | ₩21,722 | ₩22,069 | -2.31% | 428.6만 |
|---|
| 2026.06.15 | ₩23,312 | ₩24,060 | ₩22,617 | ₩22,978 | -1.43% | 676.6만 |
|---|
| 2026.06.12 | ₩23,552 | ₩24,207 | ₩23,285 | ₩24,127 | +2.44% | 489.4만 |
|---|
| 2026.06.11 | ₩21,214 | ₩23,592 | ₩21,188 | ₩23,138 | +9.07% | 683.4만 |
|---|
| 2026.06.10 | ₩21,228 | ₩21,709 | ₩20,720 | ₩21,201 | -0.13% | 536.9만 |
|---|
| 2026.06.09 | ₩21,829 | ₩22,190 | ₩20,693 | ₩21,442 | -1.77% | 574.4만 |
|---|
| 2026.06.08 | ₩20,493 | ₩22,016 | ₩20,319 | ₩21,669 | +5.74% | 589.6만 |
|---|
| 2026.06.05 | ₩21,295 | ₩21,335 | ₩20,146 | ₩20,653 | -3.01% | 448.4만 |
|---|
| 2026.06.04 | ₩20,934 | ₩21,415 | ₩20,760 | ₩21,321 | +1.85% | 382.4만 |
|---|
| 2026.06.03 | ₩21,174 | ₩21,415 | ₩20,386 | ₩20,733 | -2.08% | 581만 |
|---|
| 2026.06.02 | ₩20,226 | ₩21,522 | ₩20,012 | ₩21,174 | +4.69% | 666.2만 |
|---|
| 2026.06.01 | ₩19,691 | ₩20,333 | ₩19,144 | ₩19,905 | +1.09% | 807.4만 |
|---|
| 2026.05.29 | ₩20,253 | ₩20,653 | ₩18,877 | ₩19,184 | -5.28% | 1007.2만 |
|---|
| 2026.05.28 | ₩20,720 | ₩21,669 | ₩19,745 | ₩20,827 | +0.52% | 1681.8만 |
|---|
| 2026.05.27 | ₩17,901 | ₩18,235 | ₩17,260 | ₩17,273 | -3.51% | 617.1만 |
|---|
| 2026.05.26 | ₩17,821 | ₩17,915 | ₩17,180 | ₩17,754 | -0.37% | 529만 |
|---|
| 2026.05.22 | ₩17,153 | ₩17,607 | ₩16,980 | ₩17,447 | +1.71% | 518.7만 |
|---|
| 2026.05.21 | ₩16,098 | ₩17,033 | ₩15,670 | ₩16,966 | +5.39% | 651.1만 |
|---|
| 2026.05.20 | ₩15,644 | ₩16,405 | ₩15,203 | ₩16,312 | +4.27% | 573만 |
|---|
| 2026.05.19 | ₩15,710 | ₩15,817 | ₩15,270 | ₩15,684 | -0.17% | 407.5만 |
|---|
| 2026.05.18 | ₩15,804 | ₩16,084 | ₩15,203 | ₩15,657 | -0.93% | 449.7만 |
|---|
| 2026.05.15 | ₩15,497 | ₩16,004 | ₩15,376 | ₩15,724 | +1.47% | 379만 |
|---|
| 2026.05.14 | ₩16,552 | ₩16,899 | ₩15,911 | ₩15,938 | -3.71% | 475.4만 |
|---|
| 2026.05.13 | ₩17,180 | ₩17,180 | ₩16,071 | ₩16,138 | -6.07% | 493.4만 |
|---|
| 2026.05.12 | ₩17,447 | ₩17,447 | ₩16,646 | ₩17,006 | -2.53% | 485.7만 |
|---|
| 2026.05.11 | ₩19,264 | ₩19,264 | ₩17,207 | ₩17,487 | -9.22% | 734.8만 |
|---|
| 2026.05.08 | ₩19,424 | ₩19,464 | ₩18,877 | ₩19,371 | -0.28% | 383만 |
|---|
| 2026.05.07 | ₩19,264 | ₩19,678 | ₩18,836 | ₩19,170 | -0.49% | 393.7만 |
|---|
| 2026.05.06 | ₩19,504 | ₩20,079 | ₩19,144 | ₩19,251 | -1.30% | 311만 |
|---|
| 2026.05.05 | ₩19,317 | ₩19,638 | ₩19,024 | ₩19,037 | -1.45% | 324.4만 |
|---|
| 2026.05.04 | ₩19,932 | ₩20,079 | ₩18,836 | ₩18,957 | -4.89% | 407.4만 |
|---|
| 2026.05.01 | ₩19,144 | ₩19,705 | ₩18,957 | ₩19,585 | +2.30% | 341.5만 |
|---|
| 2026.04.30 | ₩18,957 | ₩19,237 | ₩18,690 | ₩18,930 | -0.14% | 451.9만 |
|---|
| 2026.04.29 | ₩19,571 | ₩19,571 | ₩18,502 | ₩18,676 | -4.57% | 371.1만 |
|---|
| 2026.04.28 | ₩20,413 | ₩21,241 | ₩19,651 | ₩19,785 | -3.08% | 377.2만 |
|---|
| 2026.04.27 | ₩19,691 | ₩20,640 | ₩19,665 | ₩20,386 | +3.53% | 388.4만 |
|---|
| 2026.04.24 | ₩20,066 | ₩20,293 | ₩19,585 | ₩19,625 | -2.20% | 418.2만 |
|---|
| 2026.04.23 | ₩20,667 | ₩20,907 | ₩19,491 | ₩20,119 | -2.65% | 503.4만 |
|---|
| 2026.04.22 | ₩21,241 | ₩21,602 | ₩20,373 | ₩20,680 | -2.64% | 440만 |
|---|
| 2026.04.21 | ₩19,798 | ₩21,375 | ₩19,705 | ₩21,201 | +7.09% | 668.7만 |
|---|
| 2026.04.20 | ₩19,130 | ₩19,678 | ₩18,930 | ₩19,518 | +2.03% | 460.5만 |
|---|
| 2026.04.17 | ₩19,732 | ₩20,239 | ₩19,211 | ₩19,398 | -1.69% | 510.4만 |
|---|
| 2026.04.16 | ₩18,890 | ₩19,571 | ₩18,783 | ₩19,144 | +1.34% | 382.6만 |
|---|
| 2026.04.15 | ₩18,195 | ₩19,344 | ₩18,048 | ₩19,104 | +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 | ₩18,596 | ₩18,730 | ₩17,634 | ₩17,741 | -4.60% | 378만 |
|---|
| 2026.04.09 | ₩17,995 | ₩18,663 | ₩17,674 | ₩18,302 | +1.71% | 299.3만 |
|---|
| 2026.04.08 | ₩18,436 | ₩18,623 | ₩17,821 | ₩18,048 | -2.10% | 431만 |
|---|
| 2026.04.07 | ₩17,434 | ₩17,567 | ₩17,167 | ₩17,233 | -1.15% | 282.1만 |
|---|
| 2026.04.06 | ₩17,340 | ₩17,808 | ₩17,167 | ₩17,808 | +2.70% | 310.9만 |
|---|
| 2026.04.02 | ₩16,806 | ₩17,327 | ₩16,485 | ₩17,126 | +1.91% | 280.9만 |
|---|
| 2026.04.01 | ₩17,380 | ₩17,581 | ₩17,140 | ₩17,207 | -1.00% | 320.4만 |
|---|
| 2026.03.31 | ₩16,899 | ₩17,541 | ₩16,592 | ₩17,233 | +1.98% | 326.2만 |
|---|
| 2026.03.30 | ₩16,472 | ₩16,953 | ₩16,205 | ₩16,298 | -1.05% | 353.8만 |
|---|
| 2026.03.27 | ₩17,006 | ₩17,354 | ₩16,272 | ₩16,646 | -2.12% | 480.3만 |
|---|
| 2026.03.26 | ₩16,819 | ₩17,460 | ₩16,605 | ₩17,260 | +2.62% | 379.7만 |
|---|
| 2026.03.25 | ₩16,766 | ₩17,100 | ₩16,432 | ₩16,966 | +1.20% | 349.9만 |
|---|
| 2026.03.24 | ₩17,207 | ₩17,567 | ₩16,485 | ₩16,499 | -4.11% | 586.3만 |
|---|
| 2026.03.23 | ₩17,380 | ₩17,674 | ₩17,033 | ₩17,567 | +1.08% | 577.5만 |
|---|
| 2026.03.20 | ₩16,953 | ₩17,300 | ₩16,499 | ₩16,605 | -2.05% | 1006.6만 |
|---|
| 2026.03.19 | ₩16,098 | ₩17,354 | ₩15,964 | ₩17,167 | +6.64% | 578.5만 |
|---|
| 2026.03.18 | ₩16,953 | ₩16,993 | ₩15,924 | ₩16,071 | -5.20% | 828.2만 |
|---|
| 2026.03.17 | ₩17,648 | ₩18,315 | ₩16,859 | ₩16,953 | -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 | ₩17,728 | -1.99% | 841.5만 |
|---|
| 2026.03.11 | ₩19,424 | ₩19,905 | ₩18,062 | ₩18,422 | -5.16% | 796.2만 |
|---|
| 2026.03.10 | ₩19,211 | ₩22,630 | ₩19,117 | ₩19,478 | +1.39% | 1980.5만 |
|---|
| 2026.03.09 | ₩19,571 | ₩19,892 | ₩18,516 | ₩19,772 | +1.02% | 1080만 |
|---|
| 2026.03.06 | ₩20,613 | ₩20,840 | ₩19,865 | ₩20,199 | -2.01% | 524.1만 |
|---|
| 2026.03.05 | ₩20,279 | ₩21,054 | ₩20,119 | ₩20,934 | +3.23% | 528.8만 |
|---|
| 2026.03.04 | ₩21,148 | ₩21,468 | ₩20,413 | ₩20,426 | -3.41% | 418.6만 |
|---|
| 2026.03.03 | ₩20,106 | ₩20,774 | ₩19,665 | ₩20,546 | +2.19% | 567.8만 |
|---|
| 2026.03.02 | ₩21,254 | ₩21,562 | ₩20,520 | ₩20,680 | -2.70% | 528.4만 |
|---|
| 2026.02.27 | ₩22,858 | ₩22,924 | ₩21,602 | ₩21,869 | -4.32% | 471.1만 |
|---|
| 2026.02.26 | ₩23,205 | ₩23,846 | ₩23,005 | ₩23,312 | +0.46% | 336.3만 |
|---|
| 2026.02.25 | ₩23,379 | ₩23,459 | ₩22,791 | ₩22,924 | -1.94% | 253.7만 |
|---|
| 2026.02.24 | ₩23,793 | ₩24,501 | ₩23,526 | ₩23,659 | -0.56% | 231만 |
|---|
| 2026.02.23 | ₩24,461 | ₩24,688 | ₩23,111 | ₩24,234 | -0.93% | 322.5만 |
|---|
| 2026.02.20 | ₩25,302 | ₩26,999 | ₩24,087 | ₩25,089 | -0.84% | 555.7만 |
|---|
| 2026.02.19 | ₩25,182 | ₩25,797 | ₩24,554 | ₩25,730 | +2.18% | 346.5만 |
|---|
| 2026.02.18 | ₩26,144 | ₩26,612 | ₩25,636 | ₩25,810 | -1.28% | 244.8만 |
|---|
| 2026.02.17 | ₩26,812 | ₩27,293 | ₩25,984 | ₩26,131 | -2.54% | 271.4만 |
|---|
| 2026.02.13 | ₩25,623 | ₩26,852 | ₩24,728 | ₩26,518 | +3.49% | 397.2만 |
|---|
| 2026.02.12 | ₩25,610 | ₩26,652 | ₩24,527 | ₩25,276 | -1.30% | 379.4만 |
|---|
| 2026.02.11 | ₩23,405 | ₩25,249 | ₩23,405 | ₩25,089 | +7.19% | 505.1만 |
|---|
| 2026.02.10 | ₩23,178 | ₩23,833 | ₩23,098 | ₩23,111 | -0.29% | 392.3만 |
|---|
| 2026.02.09 | ₩24,327 | ₩24,674 | ₩23,285 | ₩23,445 | -3.62% | 299.1만 |
|---|
| 2026.02.06 | ₩23,873 | ₩25,102 | ₩23,606 | ₩24,715 | +3.53% | 286.9만 |
|---|
| 2026.02.05 | ₩24,260 | ₩24,501 | ₩23,125 | ₩23,673 | -2.42% | 337.6만 |
|---|
| 2026.02.04 | ₩24,474 | ₩25,142 | ₩23,846 | ₩24,260 | -0.87% | 345.4만 |
|---|
| 2026.02.03 | ₩23,713 | ₩24,541 | ₩23,379 | ₩24,167 | +1.92% | 394.7만 |
|---|
| 2026.02.02 | ₩23,339 | ₩24,648 | ₩23,339 | ₩24,006 | +2.86% | 383.2만 |
|---|
| 2026.01.30 | ₩22,550 | ₩23,726 | ₩22,537 | ₩23,339 | +3.50% | 432.7만 |
|---|
| 2026.01.29 | ₩22,911 | ₩23,138 | ₩22,484 | ₩22,577 | -1.46% | 335.4만 |
|---|
| 2026.01.28 | ₩24,020 | ₩24,113 | ₩22,577 | ₩23,005 | -4.23% | 324.9만 |
|---|
| 2026.01.27 | ₩23,739 | ₩23,900 | ₩23,339 | ₩23,766 | +0.11% | 268.8만 |
|---|
| 2026.01.26 | ₩23,419 | ₩23,940 | ₩23,151 | ₩23,619 | +0.86% | 264.8만 |
|---|
| 2026.01.23 | ₩23,659 | ₩24,247 | ₩23,512 | ₩23,592 | -0.28% | 311.5만 |
|---|
| 2026.01.22 | ₩24,314 | ₩24,621 | ₩23,659 | ₩23,713 | -2.47% | 418.5만 |
|---|
| 2026.01.21 | ₩24,153 | ₩24,594 | ₩23,913 | ₩23,926 | -0.94% | 306만 |
|---|
| 2026.01.20 | ₩24,367 | ₩24,501 | ₩23,606 | ₩24,073 | -1.21% | 387.9만 |
|---|
| 2026.01.16 | ₩25,543 | ₩25,997 | ₩24,741 | ₩24,875 | -2.62% | 330.1만 |
|---|
| 2026.01.15 | ₩25,730 | ₩25,903 | ₩25,169 | ₩25,730 | 0.00% | 392.6만 |
|---|
| 2026.01.14 | ₩27,239 | ₩27,533 | ₩25,262 | ₩25,797 | -5.30% | 428만 |
|---|
| 2026.01.13 | ₩26,505 | ₩27,613 | ₩26,398 | ₩27,360 | +3.23% | 303만 |
|---|
| 2026.01.12 | ₩26,598 | ₩27,253 | ₩25,757 | ₩26,371 | -0.85% | 492.8만 |
|---|
| 2026.01.09 | ₩29,083 | ₩29,791 | ₩27,186 | ₩27,440 | -5.65% | 406.5만 |
|---|
| 2026.01.08 | ₩27,360 | ₩29,657 | ₩27,146 | ₩29,070 | +6.25% | 312.6만 |
|---|
| 2026.01.07 | ₩29,537 | ₩29,604 | ₩27,480 | ₩27,587 | -6.60% | 296.3만 |
|---|
| 2026.01.06 | ₩28,562 | ₩29,818 | ₩28,348 | ₩29,537 | +3.41% | 292.1만 |
|---|
| 2026.01.05 | ₩28,589 | ₩29,283 | ₩28,068 | ₩28,575 | -0.05% | 363.7만 |
|---|
| 2026.01.02 | ₩27,667 | ₩28,762 | ₩27,133 | ₩28,509 | +3.04% | 387.6만 |
|---|
| 2025.12.31 | ₩27,186 | ₩27,533 | ₩26,946 | ₩27,266 | +0.29% | 254.9만 |
|---|
| 2025.12.30 | ₩27,774 | ₩27,961 | ₩27,052 | ₩27,186 | -2.12% | 332.2만 |
|---|
| 2025.12.29 | ₩28,188 | ₩28,856 | ₩27,386 | ₩27,881 | -1.09% | 359.3만 |
|---|
| 2025.12.26 | ₩28,562 | ₩28,816 | ₩28,188 | ₩28,816 | +0.89% | 329.4만 |
|---|
| 2025.12.24 | ₩28,455 | ₩28,909 | ₩28,388 | ₩28,856 | +1.41% | 144.6만 |
|---|
| 2025.12.23 | ₩29,056 | ₩29,176 | ₩28,308 | ₩28,615 | -1.52% | 312.7만 |
|---|
| 2025.12.22 | ₩30,993 | ₩31,007 | ₩28,736 | ₩29,176 | -5.86% | 441.1만 |
|---|
| 2025.12.19 | ₩30,138 | ₩31,073 | ₩29,724 | ₩30,993 | +2.84% | 665.4만 |
|---|
| 2025.12.18 | ₩30,272 | ₩31,274 | ₩30,152 | ₩30,285 | +0.04% | 303.4만 |
|---|
| 2025.12.17 | ₩30,686 | ₩31,033 | ₩29,938 | ₩29,978 | -2.31% | 285.3만 |
|---|
| 2025.12.16 | ₩29,938 | ₩30,886 | ₩29,176 | ₩30,659 | +2.41% | 532.1만 |
|---|
| 2025.12.15 | ₩31,274 | ₩31,394 | ₩29,591 | ₩29,631 | -5.25% | 447.7만 |
|---|
| 2025.12.12 | ₩32,049 | ₩32,343 | ₩30,900 | ₩31,087 | -3.00% | 267.6만 |
|---|
| 2025.12.11 | ₩31,595 | ₩32,570 | ₩30,953 | ₩31,928 | +1.06% | 318만 |
|---|
| 2025.12.10 | ₩30,913 | ₩32,570 | ₩30,860 | ₩31,568 | +2.12% | 437.4만 |
|---|
| 2025.12.09 | ₩29,925 | ₩31,407 | ₩29,804 | ₩31,274 | +4.51% | 336.8만 |
|---|
| 2025.12.08 | ₩30,646 | ₩30,873 | ₩29,270 | ₩30,325 | -1.05% | 420만 |
|---|
| 2025.12.05 | ₩30,392 | ₩31,394 | ₩30,125 | ₩30,793 | +1.32% | 550만 |
|---|
| 2025.12.04 | ₩30,285 | ₩30,793 | ₩29,444 | ₩30,165 | -0.40% | 462.5만 |
|---|
| 2025.12.03 | ₩32,997 | ₩33,091 | ₩30,539 | ₩30,686 | -7.00% | 708.5만 |
|---|
| 2025.12.02 | ₩32,543 | ₩33,251 | ₩31,862 | ₩33,011 | +1.44% | 489.8만 |
|---|
| 2025.12.01 | ₩32,449 | ₩33,692 | ₩32,049 | ₩32,236 | -0.66% | 661.7만 |
|---|
| 2025.11.28 | ₩32,209 | ₩32,917 | ₩31,568 | ₩32,850 | +1.99% | 517.9만 |
|---|
| 2025.11.26 | ₩29,818 | ₩33,278 | ₩29,711 | ₩32,196 | +7.97% | 1848.6만 |
|---|
| 2025.11.25 | ₩26,037 | ₩30,005 | ₩25,877 | ₩29,951 | +15.03% | 3552.7만 |
|---|
| 2025.11.24 | ₩21,014 | ₩21,468 | ₩20,587 | ₩21,014 | 0.00% | 871.2만 |
|---|
| 2025.11.21 | ₩20,319 | ₩21,588 | ₩20,066 | ₩20,987 | +3.29% | 532.2만 |
|---|
| 2025.11.20 | ₩20,760 | ₩21,027 | ₩19,865 | ₩20,039 | -3.47% | 426.3만 |
|---|
| 2025.11.19 | ₩21,001 | ₩21,014 | ₩19,838 | ₩20,587 | -1.97% | 381만 |
|---|
| 2025.11.18 | ₩21,108 | ₩21,695 | ₩20,974 | ₩21,014 | -0.44% | 295.8만 |
|---|
| 2025.11.17 | ₩22,163 | ₩22,283 | ₩21,121 | ₩21,361 | -3.62% | 306.9만 |
|---|
| 2025.11.14 | ₩22,737 | ₩23,031 | ₩22,150 | ₩22,377 | -1.59% | 270.4만 |
|---|
| 2025.11.13 | ₩24,180 | ₩24,568 | ₩23,178 | ₩23,379 | -3.31% | 246.2만 |
|---|
| 2025.11.12 | ₩24,541 | ₩25,049 | ₩23,793 | ₩24,127 | -1.69% | 309.4만 |
|---|
| 2025.11.11 | ₩23,860 | ₩24,487 | ₩23,566 | ₩24,020 | +0.67% | 308.8만 |
|---|
| 2025.11.10 | ₩23,379 | ₩24,421 | ₩23,098 | ₩23,926 | +2.34% | 576.6만 |
|---|
| 2025.11.07 | ₩22,256 | ₩22,844 | ₩21,735 | ₩22,724 | +2.10% | 415.7만 |
|---|
| 2025.11.06 | ₩23,272 | ₩23,833 | ₩21,856 | ₩22,377 | -3.85% | 513.6만 |
|---|
| 2025.11.05 | ₩21,562 | ₩24,234 | ₩21,348 | ₩23,432 | +8.67% | 787.2만 |
|---|
| 2025.11.04 | ₩21,361 | ₩22,069 | ₩21,254 | ₩21,522 | +0.75% | 352.4만 |
|---|
| 2025.11.03 | ₩21,442 | ₩22,297 | ₩21,295 | ₩21,909 | +2.18% | 388.1만 |
|---|
| 2025.10.31 | ₩21,001 | ₩21,762 | ₩20,800 | ₩21,735 | +3.50% | 358.4만 |
|---|
| 2025.10.30 | ₩21,054 | ₩21,562 | ₩20,707 | ₩21,067 | +0.06% | 337.3만 |
|---|
| 2025.10.29 | ₩21,882 | ₩22,310 | ₩21,001 | ₩21,281 | -2.75% | 314.6만 |
|---|
| 2025.10.28 | ₩21,575 | ₩22,323 | ₩21,335 | ₩21,949 | +1.73% | 289.3만 |
|---|
| 2025.10.27 | ₩22,203 | ₩22,911 | ₩21,695 | ₩21,869 | -1.50% | 396.7만 |
|---|
| 2025.10.24 | ₩21,896 | ₩22,176 | ₩21,682 | ₩21,882 | -0.06% | 289.8만 |
|---|
| 2025.10.23 | ₩22,056 | ₩22,550 | ₩21,508 | ₩21,642 | -1.88% | 389.2만 |
|---|
| 2025.10.22 | ₩21,856 | ₩22,363 | ₩21,615 | ₩22,270 | +1.89% | 353.4만 |
|---|
| 2025.10.21 | ₩21,575 | ₩22,604 | ₩21,388 | ₩21,909 | +1.55% | 375.3만 |
|---|
| 2025.10.20 | ₩20,934 | ₩21,922 | ₩20,667 | ₩21,602 | +3.19% | 540.6만 |
|---|
| 2025.10.17 | ₩20,961 | ₩21,295 | ₩20,199 | ₩20,693 | -1.27% | 351.1만 |
|---|
| 2025.10.16 | ₩20,266 | ₩21,121 | ₩20,199 | ₩21,067 | +3.96% | 622.9만 |
|---|
| 2025.10.15 | ₩20,627 | ₩21,174 | ₩20,399 | ₩20,506 | -0.58% | 268.2만 |
|---|
| 2025.10.14 | ₩20,066 | ₩21,014 | ₩20,039 | ₩20,693 | +3.13% | 362만 |
|---|
| 2025.10.13 | ₩19,237 | ₩20,800 | ₩19,144 | ₩20,747 | +7.85% | 616.8만 |
|---|
| 2025.10.10 | ₩20,533 | ₩20,546 | ₩18,596 | ₩18,676 | -9.04% | 777.3만 |
|---|