시장 데이터를 불러오는 중
전체 종목
콘투어 브랜즈 과거 주가
Kontoor Brands, Inc. Common Stock · KTB · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kontoor Brands, Inc. Common Stock · KTB · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,450 | ₩89,639 | ₩87,262 | ₩87,622 | -0.94% | 47.5만 |
| 2026.10.08 | ₩85,753 | ₩88,704 | ₩85,366 | ₩88,584 | +3.30% | 68.2만 |
| 2026.10.07 | ₩87,248 | ₩88,343 | ₩86,200 | ₩86,795 | -0.52% | 80.9만 |
| 2026.10.06 | ₩85,539 | ₩88,898 | ₩85,539 | ₩87,863 | +2.72% | 61.7만 |
| 2026.10.05 | ₩85,900 | ₩86,300 | ₩84,725 | ₩85,726 | -0.20% | 67.3만 |
| 2026.10.02 | ₩85,900 | ₩86,621 | ₩84,324 | ₩86,407 | +0.59% | 66.4만 |
| 2026.10.01 | ₩83,790 | ₩86,541 | ₩83,416 | ₩84,818 | +1.23% | 57만 |
| 2026.09.30 | ₩86,541 | ₩86,908 | ₩83,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,164 |
| -2.75% |
| 77.9만 |
| 2026.09.29 | ₩86,474 | ₩86,501 | ₩85,112 | ₩85,846 | -0.73% | 50.9만 |
|---|
| 2026.09.28 | ₩86,594 | ₩87,088 | ₩85,499 | ₩86,701 | +0.12% | 43.5만 |
|---|
| 2026.09.25 | ₩85,886 | ₩87,983 | ₩85,639 | ₩87,289 | +1.63% | 56.2만 |
|---|
| 2026.09.24 | ₩87,796 | ₩87,836 | ₩84,858 | ₩86,007 | -2.04% | 70.4만 |
|---|
| 2026.09.23 | ₩90,427 | ₩90,480 | ₩87,649 | ₩87,716 | -3.00% | 38.3만 |
|---|
| 2026.09.22 | ₩90,440 | ₩92,056 | ₩88,904 | ₩90,560 | +0.13% | 74.8만 |
|---|
| 2026.09.21 | ₩89,946 | ₩89,986 | ₩87,996 | ₩88,677 | -1.41% | 67.2만 |
|---|
| 2026.09.18 | ₩87,729 | ₩89,185 | ₩86,955 | ₩88,611 | +1.00% | 175.3만 |
|---|
| 2026.09.17 | ₩92,830 | ₩92,830 | ₩87,382 | ₩87,502 | -5.74% | 114만 |
|---|
| 2026.09.16 | ₩89,892 | ₩92,449 | ₩89,271 | ₩91,294 | +1.56% | 104.4만 |
|---|
| 2026.09.15 | ₩90,894 | ₩90,907 | ₩88,858 | ₩89,465 | -1.57% | 117.3만 |
|---|
| 2026.09.14 | ₩88,851 | ₩90,226 | ₩87,853 | ₩90,026 | +1.32% | 63.2만 |
|---|
| 2026.09.11 | ₩89,332 | ₩90,734 | ₩88,357 | ₩88,958 | -0.42% | 59.5만 |
|---|
| 2026.09.10 | ₩88,330 | ₩89,739 | ₩87,001 | ₩88,343 | +0.02% | 80.6만 |
|---|
| 2026.09.09 | ₩94,125 | ₩94,366 | ₩89,465 | ₩89,679 | -4.72% | 64.4만 |
|---|
| 2026.09.08 | ₩98,318 | ₩99,159 | ₩93,778 | ₩94,446 | -3.94% | 69.6만 |
|---|
| 2026.09.04 | ₩97,891 | ₩100,561 | ₩96,849 | ₩98,265 | +0.38% | 74.6만 |
|---|
| 2026.09.03 | ₩97,357 | ₩98,425 | ₩95,474 | ₩98,372 | +1.04% | 84.1만 |
|---|
| 2026.09.02 | ₩98,866 | ₩99,533 | ₩94,406 | ₩96,796 | -2.09% | 121만 |
|---|
| 2026.09.01 | ₩99,066 | ₩101,550 | ₩97,784 | ₩99,667 | +0.61% | 75.5만 |
|---|
| 2026.08.31 | ₩101,616 | ₩102,317 | ₩99,774 | ₩100,695 | -0.91% | 53.7만 |
|---|
| 2026.08.28 | ₩103,099 | ₩104,100 | ₩102,618 | ₩102,805 | -0.28% | 37.7만 |
|---|
| 2026.08.27 | ₩100,829 | ₩103,539 | ₩100,748 | ₩102,124 | +1.28% | 68만 |
|---|
| 2026.08.26 | ₩107,144 | ₩107,144 | ₩102,858 | ₩103,058 | -3.81% | 46.1만 |
|---|
| 2026.08.25 | ₩111,831 | ₩111,831 | ₩106,090 | ₩106,837 | -4.47% | 45.6만 |
|---|
| 2026.08.24 | ₩110,429 | ₩111,791 | ₩109,147 | ₩111,137 | +0.64% | 58.6만 |
|---|
| 2026.08.21 | ₩106,156 | ₩110,322 | ₩106,110 | ₩109,508 | +3.16% | 61.4만 |
|---|
| 2026.08.20 | ₩106,877 | ₩107,378 | ₩104,100 | ₩105,475 | -1.31% | 55.2만 |
|---|
| 2026.08.19 | ₩110,015 | ₩111,898 | ₩109,521 | ₩109,722 | -0.27% | 55.6만 |
|---|
| 2026.08.18 | ₩109,775 | ₩112,833 | ₩108,960 | ₩109,895 | +0.11% | 72.6만 |
|---|
| 2026.08.17 | ₩111,538 | ₩112,459 | ₩108,493 | ₩109,187 | -2.11% | 66.5만 |
|---|
| 2026.08.14 | ₩113,274 | ₩114,195 | ₩110,830 | ₩113,367 | +0.08% | 101.3만 |
|---|
| 2026.08.13 | ₩110,696 | ₩113,053 | ₩108,940 | ₩112,219 | +1.38% | 130.5만 |
|---|
| 2026.08.12 | ₩105,021 | ₩113,314 | ₩103,966 | ₩108,960 | +3.75% | 146.8만 |
|---|
| 2026.08.11 | ₩102,524 | ₩103,499 | ₩99,613 | ₩100,094 | -2.37% | 80.9만 |
|---|
| 2026.08.10 | ₩103,125 | ₩104,354 | ₩101,883 | ₩103,045 | -0.08% | 105.1만 |
|---|
| 2026.08.07 | ₩104,688 | ₩105,402 | ₩102,685 | ₩102,885 | -1.72% | 75.1만 |
|---|
| 2026.08.06 | ₩111,324 | ₩111,818 | ₩104,995 | ₩105,222 | -5.48% | 95.8만 |
|---|
| 2026.08.05 | ₩110,696 | ₩113,834 | ₩110,696 | ₩111,698 | +0.90% | 58.1만 |
|---|
| 2026.08.04 | ₩114,008 | ₩115,397 | ₩111,257 | ₩111,377 | -2.31% | 59.4만 |
|---|
| 2026.08.03 | ₩115,984 | ₩117,306 | ₩112,766 | ₩113,047 | -2.53% | 55.1만 |
|---|
| 2026.07.31 | ₩111,631 | ₩112,980 | ₩109,889 | ₩111,818 | +0.17% | 58.9만 |
|---|
| 2026.07.30 | ₩113,621 | ₩113,647 | ₩110,336 | ₩111,952 | -1.47% | 46.9만 |
|---|
| 2026.07.29 | ₩115,931 | ₩116,906 | ₩113,574 | ₩113,741 | -1.89% | 46.8만 |
|---|
| 2026.07.28 | ₩114,729 | ₩117,840 | ₩114,482 | ₩117,587 | +2.49% | 46.3만 |
|---|
| 2026.07.27 | ₩111,124 | ₩115,009 | ₩111,110 | ₩114,542 | +3.08% | 64.9만 |
|---|
| 2026.07.24 | ₩112,446 | ₩113,921 | ₩111,244 | ₩111,551 | -0.80% | 52.3만 |
|---|
| 2026.07.23 | ₩113,848 | ₩114,569 | ₩110,903 | ₩111,324 | -2.22% | 43.2만 |
|---|
| 2026.07.22 | ₩113,821 | ₩116,612 | ₩113,821 | ₩115,917 | +1.84% | 56.2만 |
|---|
| 2026.07.21 | ₩113,100 | ₩114,876 | ₩111,564 | ₩113,901 | +0.71% | 69.1만 |
|---|
| 2026.07.20 | ₩114,382 | ₩114,943 | ₩110,176 | ₩111,311 | -2.69% | 72.6만 |
|---|
| 2026.07.17 | ₩116,438 | ₩118,788 | ₩113,073 | ₩114,262 | -1.87% | 70.6만 |
|---|
| 2026.07.16 | ₩112,579 | ₩118,521 | ₩111,858 | ₩117,226 | +4.13% | 59.5만 |
|---|
| 2026.07.15 | ₩112,032 | ₩114,983 | ₩110,710 | ₩112,419 | +0.35% | 96.6만 |
|---|
| 2026.07.14 | ₩112,606 | ₩113,674 | ₩110,977 | ₩111,965 | -0.57% | 91.9만 |
|---|
| 2026.07.13 | ₩115,049 | ₩116,024 | ₩113,087 | ₩113,287 | -1.53% | 55만 |
|---|
| 2026.07.10 | ₩112,926 | ₩115,317 | ₩112,392 | ₩114,382 | +1.29% | 43.9만 |
|---|
| 2026.07.09 | ₩112,406 | ₩114,192 | ₩111,104 | ₩112,379 | -0.02% | 114.1만 |
|---|
| 2026.07.08 | ₩115,744 | ₩116,071 | ₩110,029 | ₩112,619 | -2.70% | 87.4만 |
|---|
| 2026.07.07 | ₩116,972 | ₩118,641 | ₩116,425 | ₩117,733 | +0.65% | 108.6만 |
|---|
| 2026.07.06 | ₩113,821 | ₩116,732 | ₩111,431 | ₩116,371 | +2.24% | 82.9만 |
|---|
| 2026.07.02 | ₩111,618 | ₩114,021 | ₩109,935 | ₩113,501 | +1.69% | 105.3만 |
|---|
| 2026.07.01 | ₩111,471 | ₩114,704 | ₩110,857 | ₩111,911 | +0.40% | 63만 |
|---|
| 2026.06.30 | ₩109,281 | ₩112,686 | ₩108,253 | ₩111,284 | +1.83% | 77.9만 |
|---|
| 2026.06.29 | ₩110,616 | ₩110,850 | ₩107,492 | ₩109,481 | -1.03% | 73.7만 |
|---|
| 2026.06.26 | ₩106,784 | ₩112,512 | ₩106,343 | ₩111,217 | +4.15% | 257.7만 |
|---|
| 2026.06.25 | ₩104,140 | ₩106,824 | ₩103,646 | ₩106,690 | +2.45% | 72만 |
|---|
| 2026.06.24 | ₩104,487 | ₩105,355 | ₩103,018 | ₩104,153 | -0.32% | 59.6만 |
|---|
| 2026.06.23 | ₩100,401 | ₩103,245 | ₩99,026 | ₩102,604 | +2.19% | 58.5만 |
|---|
| 2026.06.22 | ₩103,739 | ₩105,021 | ₩101,656 | ₩101,670 | -2.00% | 97.2만 |
|---|
| 2026.06.18 | ₩102,030 | ₩105,449 | ₩101,550 | ₩104,380 | +2.30% | 143.1만 |
|---|
| 2026.06.17 | ₩103,419 | ₩106,423 | ₩100,081 | ₩100,241 | -3.07% | 79.2만 |
|---|
| 2026.06.16 | ₩104,981 | ₩107,679 | ₩102,578 | ₩103,459 | -1.45% | 77.4만 |
|---|
| 2026.06.15 | ₩105,929 | ₩108,106 | ₩104,908 | ₩105,782 | -0.14% | 61.9만 |
|---|
| 2026.06.12 | ₩108,186 | ₩109,101 | ₩104,915 | ₩105,502 | -2.48% | 69.3만 |
|---|
| 2026.06.11 | ₩103,806 | ₩109,795 | ₩102,918 | ₩107,371 | +3.43% | 199.3만 |
|---|
| 2026.06.10 | ₩103,058 | ₩105,422 | ₩101,002 | ₩101,403 | -1.61% | 85.4만 |
|---|
| 2026.06.09 | ₩97,530 | ₩103,165 | ₩97,530 | ₩103,058 | +5.67% | 105.4만 |
|---|
| 2026.06.08 | ₩95,834 | ₩98,358 | ₩95,634 | ₩96,475 | +0.67% | 77.8만 |
|---|
| 2026.06.05 | ₩91,508 | ₩94,766 | ₩91,508 | ₩93,564 | +2.25% | 94.6만 |
|---|
| 2026.06.04 | ₩92,603 | ₩92,710 | ₩89,532 | ₩91,668 | -1.01% | 60.5만 |
|---|
| 2026.06.03 | ₩93,471 | ₩93,651 | ₩89,285 | ₩91,001 | -2.64% | 75.2만 |
|---|
| 2026.06.02 | ₩93,898 | ₩96,075 | ₩88,824 | ₩93,671 | -0.24% | 50.3만 |
|---|
| 2026.06.01 | ₩94,726 | ₩96,662 | ₩93,471 | ₩95,541 | +0.86% | 78.5만 |
|---|
| 2026.05.29 | ₩97,517 | ₩98,465 | ₩95,768 | ₩95,834 | -1.73% | 78만 |
|---|
| 2026.05.28 | ₩97,116 | ₩100,374 | ₩97,116 | ₩98,478 | +1.40% | 54.1만 |
|---|
| 2026.05.27 | ₩97,290 | ₩99,560 | ₩96,636 | ₩97,691 | +0.41% | 81.7만 |
|---|
| 2026.05.26 | ₩93,671 | ₩95,895 | ₩92,964 | ₩95,327 | +1.77% | 73.3만 |
|---|
| 2026.05.22 | ₩93,191 | ₩94,539 | ₩92,002 | ₩93,351 | +0.17% | 55.2만 |
|---|
| 2026.05.21 | ₩91,001 | ₩94,152 | ₩88,397 | ₩92,643 | +1.80% | 122.4만 |
|---|
| 2026.05.20 | ₩85,379 | ₩87,115 | ₩82,702 | ₩86,915 | +1.80% | 64만 |
|---|
| 2026.05.19 | ₩86,941 | ₩86,941 | ₩83,723 | ₩85,499 | -1.66% | 66.7만 |
|---|
| 2026.05.18 | ₩83,937 | ₩86,541 | ₩82,789 | ₩85,793 | +2.21% | 64.9만 |
|---|
| 2026.05.15 | ₩84,858 | ₩85,933 | ₩82,375 | ₩82,468 | -2.82% | 70.5만 |
|---|
| 2026.05.14 | ₩88,130 | ₩89,325 | ₩84,912 | ₩85,032 | -3.52% | 79.8만 |
|---|
| 2026.05.13 | ₩88,410 | ₩88,771 | ₩85,793 | ₩87,102 | -1.48% | 102.1만 |
|---|
| 2026.05.12 | ₩92,029 | ₩92,817 | ₩89,465 | ₩90,413 | -1.76% | 94.8만 |
|---|
| 2026.05.11 | ₩97,477 | ₩97,477 | ₩89,826 | ₩91,508 | -6.12% | 124.3만 |
|---|
| 2026.05.08 | ₩104,153 | ₩105,322 | ₩96,823 | ₩98,345 | -5.58% | 122.5만 |
|---|
| 2026.05.07 | ₩104,260 | ₩113,487 | ₩102,110 | ₩104,247 | -0.01% | 211.5만 |
|---|
| 2026.05.06 | ₩97,170 | ₩100,261 | ₩96,195 | ₩100,067 | +2.98% | 88만 |
|---|
| 2026.05.05 | ₩93,110 | ₩96,502 | ₩91,539 | ₩95,688 | +2.77% | 98.4만 |
|---|
| 2026.05.04 | ₩95,621 | ₩96,455 | ₩92,476 | ₩92,550 | -3.21% | 64.8만 |
|---|
| 2026.05.01 | ₩98,518 | ₩99,800 | ₩95,955 | ₩96,409 | -2.14% | 47.9만 |
|---|
| 2026.04.30 | ₩95,594 | ₩99,573 | ₩95,340 | ₩97,958 | +2.47% | 70.6만 |
|---|
| 2026.04.29 | ₩95,701 | ₩97,290 | ₩94,659 | ₩96,142 | +0.46% | 55.4만 |
|---|
| 2026.04.28 | ₩93,711 | ₩96,409 | ₩92,990 | ₩96,208 | +2.66% | 54.3만 |
|---|
| 2026.04.27 | ₩96,903 | ₩97,944 | ₩91,081 | ₩92,817 | -4.22% | 97만 |
|---|
| 2026.04.24 | ₩100,802 | ₩101,883 | ₩97,010 | ₩97,090 | -3.68% | 45.8만 |
|---|
| 2026.04.23 | ₩101,750 | ₩102,444 | ₩99,720 | ₩101,189 | -0.55% | 52만 |
|---|
| 2026.04.22 | ₩105,435 | ₩105,502 | ₩100,067 | ₩101,576 | -3.66% | 64.9만 |
|---|
| 2026.04.21 | ₩104,955 | ₩106,824 | ₩104,387 | ₩105,315 | +0.34% | 53만 |
|---|
| 2026.04.20 | ₩102,765 | ₩104,901 | ₩102,765 | ₩104,461 | +1.65% | 66.3만 |
|---|
| 2026.04.17 | ₩99,333 | ₩103,766 | ₩98,512 | ₩103,205 | +3.90% | 70.9만 |
|---|
| 2026.04.16 | ₩96,382 | ₩98,505 | ₩95,875 | ₩96,569 | +0.19% | 31.6만 |
|---|
| 2026.04.15 | ₩97,116 | ₩98,365 | ₩95,567 | ₩96,102 | -1.04% | 39.2만 |
|---|
| 2026.04.14 | ₩97,851 | ₩99,286 | ₩97,477 | ₩97,517 | -0.34% | 38.6만 |
|---|
| 2026.04.13 | ₩96,035 | ₩97,837 | ₩95,274 | ₩97,637 | +1.67% | 63.5만 |
|---|
| 2026.04.10 | ₩97,557 | ₩97,891 | ₩95,184 | ₩96,035 | -1.56% | 46만 |
|---|
| 2026.04.09 | ₩95,487 | ₩98,972 | ₩95,487 | ₩97,237 | +1.83% | 66.3만 |
|---|
| 2026.04.08 | ₩93,384 | ₩100,401 | ₩93,384 | ₩96,128 | +2.94% | 86.6만 |
|---|
| 2026.04.07 | ₩91,081 | ₩91,982 | ₩89,512 | ₩90,146 | -1.03% | 41.4만 |
|---|
| 2026.04.06 | ₩92,149 | ₩93,451 | ₩90,680 | ₩93,017 | +0.94% | 55.4만 |
|---|
| 2026.04.02 | ₩92,817 | ₩94,012 | ₩90,720 | ₩92,149 | -0.72% | 60.5만 |
|---|
| 2026.04.01 | ₩93,925 | ₩95,541 | ₩92,056 | ₩94,673 | +0.80% | 48.5만 |
|---|
| 2026.03.31 | ₩89,519 | ₩94,045 | ₩89,085 | ₩93,858 | +4.85% | 83.4만 |
|---|
| 2026.03.30 | ₩90,186 | ₩90,627 | ₩87,717 | ₩88,424 | -1.95% | 60만 |
|---|
| 2026.03.27 | ₩89,478 | ₩90,220 | ₩88,183 | ₩88,704 | -0.87% | 61.2만 |
|---|
| 2026.03.26 | ₩91,829 | ₩93,364 | ₩89,519 | ₩89,892 | -2.11% | 35.9만 |
|---|
| 2026.03.25 | ₩96,302 | ₩97,330 | ₩92,503 | ₩92,817 | -3.62% | 61.6만 |
|---|
| 2026.03.24 | ₩93,284 | ₩96,569 | ₩93,284 | ₩95,033 | +1.88% | 81.6만 |
|---|
| 2026.03.23 | ₩90,306 | ₩94,419 | ₩89,906 | ₩93,284 | +3.30% | 116.8만 |
|---|
| 2026.03.20 | ₩92,069 | ₩93,404 | ₩89,251 | ₩89,452 | -2.84% | 189.6만 |
|---|
| 2026.03.19 | ₩91,161 | ₩92,964 | ₩90,467 | ₩92,136 | +1.07% | 96.3만 |
|---|
| 2026.03.18 | ₩91,695 | ₩93,845 | ₩90,827 | ₩92,229 | +0.58% | 91.8만 |
|---|
| 2026.03.17 | ₩90,146 | ₩93,591 | ₩89,685 | ₩92,470 | +2.58% | 97.2만 |
|---|
| 2026.03.16 | ₩90,467 | ₩92,056 | ₩89,559 | ₩89,839 | -0.69% | 72.7만 |
|---|
| 2026.03.13 | ₩88,731 | ₩91,148 | ₩87,516 | ₩90,119 | +1.57% | 76만 |
|---|
| 2026.03.12 | ₩87,142 | ₩89,839 | ₩86,968 | ₩88,624 | +1.70% | 59.6만 |
|---|
| 2026.03.11 | ₩90,747 | ₩90,954 | ₩87,122 | ₩88,624 | -2.34% | 82.3만 |
|---|
| 2026.03.10 | ₩95,300 | ₩95,841 | ₩90,847 | ₩90,881 | -4.64% | 125.4만 |
|---|
| 2026.03.09 | ₩98,866 | ₩100,027 | ₩92,964 | ₩97,410 | -1.47% | 98.2만 |
|---|
| 2026.03.06 | ₩104,020 | ₩105,649 | ₩100,401 | ₩101,843 | -2.09% | 129.9만 |
|---|
| 2026.03.05 | ₩105,168 | ₩106,423 | ₩103,539 | ₩105,208 | +0.04% | 108.7만 |
|---|
| 2026.03.04 | ₩105,756 | ₩107,198 | ₩102,351 | ₩104,220 | -1.45% | 140.5만 |
|---|
| 2026.03.03 | ₩95,981 | ₩107,238 | ₩94,559 | ₩104,394 | +8.76% | 290.7만 |
|---|
| 2026.03.02 | ₩84,311 | ₩86,621 | ₩83,096 | ₩86,554 | +2.66% | 127.5만 |
|---|
| 2026.02.27 | ₩87,315 | ₩88,010 | ₩85,312 | ₩87,075 | -0.28% | 84.6만 |
|---|
| 2026.02.26 | ₩90,787 | ₩92,122 | ₩87,088 | ₩89,038 | -1.93% | 91.2만 |
|---|
| 2026.02.25 | ₩89,732 | ₩90,346 | ₩87,489 | ₩89,011 | -0.80% | 70.1만 |
|---|
| 2026.02.24 | ₩88,170 | ₩90,553 | ₩88,170 | ₩90,039 | +2.12% | 71만 |
|---|
| 2026.02.23 | ₩92,229 | ₩93,144 | ₩87,930 | ₩88,584 | -3.95% | 77.8만 |
|---|
| 2026.02.20 | ₩90,774 | ₩95,434 | ₩89,685 | ₩93,084 | +2.54% | 119.9만 |
|---|
| 2026.02.19 | ₩90,346 | ₩91,548 | ₩89,105 | ₩90,333 | -0.01% | 74.5만 |
|---|
| 2026.02.18 | ₩88,838 | ₩92,403 | ₩88,343 | ₩90,600 | +1.98% | 110.4만 |
|---|
| 2026.02.17 | ₩89,438 | ₩90,854 | ₩87,375 | ₩89,465 | +0.03% | 50.9만 |
|---|
| 2026.02.13 | ₩90,360 | ₩91,849 | ₩89,465 | ₩90,079 | -0.31% | 72.6만 |
|---|
| 2026.02.12 | ₩90,707 | ₩92,483 | ₩89,332 | ₩89,786 | -1.02% | 79.1만 |
|---|
| 2026.02.11 | ₩89,559 | ₩90,400 | ₩88,998 | ₩89,986 | +0.48% | 46.4만 |
|---|
| 2026.02.10 | ₩90,226 | ₩92,136 | ₩89,585 | ₩89,599 | -0.70% | 58.4만 |
|---|
| 2026.02.09 | ₩89,465 | ₩90,119 | ₩87,662 | ₩88,731 | -0.82% | 45.1만 |
|---|
| 2026.02.06 | ₩88,090 | ₩90,533 | ₩88,076 | ₩89,505 | +1.61% | 65.7만 |
|---|
| 2026.02.05 | ₩87,516 | ₩88,063 | ₩85,639 | ₩87,596 | +0.09% | 102.1만 |
|---|
| 2026.02.04 | ₩83,897 | ₩87,849 | ₩83,897 | ₩87,502 | +4.30% | 123.2만 |
|---|
| 2026.02.03 | ₩81,573 | ₩84,718 | ₩81,573 | ₩83,283 | +2.10% | 75.4만 |
|---|
| 2026.02.02 | ₩79,651 | ₩82,268 | ₩79,317 | ₩81,841 | +2.75% | 64.7만 |
|---|
| 2026.01.30 | ₩80,118 | ₩81,333 | ₩78,849 | ₩79,757 | -0.45% | 68.7만 |
|---|
| 2026.01.29 | ₩75,952 | ₩79,370 | ₩75,818 | ₩79,317 | +4.43% | 81.3만 |
|---|
| 2026.01.28 | ₩78,422 | ₩78,422 | ₩75,031 | ₩76,753 | -2.13% | 56.2만 |
|---|
| 2026.01.27 | ₩77,594 | ₩79,250 | ₩76,887 | ₩78,622 | +1.33% | 60.5만 |
|---|
| 2026.01.26 | ₩77,781 | ₩78,849 | ₩76,646 | ₩78,102 | +0.41% | 62.2만 |
|---|
| 2026.01.23 | ₩79,771 | ₩80,398 | ₩75,992 | ₩77,220 | -3.20% | 152.7만 |
|---|
| 2026.01.22 | ₩80,545 | ₩81,814 | ₩79,864 | ₩80,105 | -0.55% | 66.1만 |
|---|
| 2026.01.21 | ₩78,422 | ₩80,505 | ₩77,888 | ₩80,252 | +2.33% | 61.6만 |
|---|
| 2026.01.20 | ₩77,634 | ₩79,150 | ₩76,720 | ₩77,260 | -0.48% | 49만 |
|---|
| 2026.01.16 | ₩78,876 | ₩79,504 | ₩77,855 | ₩79,344 | +0.59% | 47.1만 |
|---|
| 2026.01.15 | ₩78,849 | ₩80,225 | ₩77,447 | ₩79,557 | +0.90% | 47.5만 |
|---|
| 2026.01.14 | ₩79,344 | ₩79,984 | ₩77,581 | ₩78,622 | -0.91% | 56.3만 |
|---|
| 2026.01.13 | ₩79,143 | ₩80,512 | ₩78,569 | ₩79,437 | +0.37% | 62.6만 |
|---|
| 2026.01.12 | ₩81,987 | ₩82,194 | ₩78,456 | ₩78,970 | -3.68% | 78.4만 |
|---|
| 2026.01.09 | ₩83,456 | ₩84,518 | ₩80,973 | ₩82,562 | -1.07% | 133.9만 |
|---|
| 2026.01.08 | ₩78,222 | ₩82,789 | ₩78,115 | ₩82,415 | +5.36% | 111.1만 |
|---|
| 2026.01.07 | ₩82,308 | ₩83,309 | ₩78,529 | ₩78,716 | -4.36% | 99.5만 |
|---|
| 2026.01.06 | ₩81,106 | ₩83,109 | ₩79,757 | ₩82,695 | +1.96% | 71.9만 |
|---|
| 2026.01.05 | ₩81,480 | ₩83,463 | ₩80,986 | ₩81,440 | -0.05% | 97.9만 |
|---|
| 2026.01.02 | ₩82,027 | ₩83,096 | ₩81,213 | ₩82,121 | +0.11% | 53.3만 |
|---|
| 2025.12.31 | ₩82,188 | ₩82,261 | ₩81,119 | ₩81,573 | -0.75% | 61.6만 |
|---|
| 2025.12.30 | ₩82,949 | ₩83,189 | ₩81,987 | ₩82,254 | -0.84% | 42.7만 |
|---|
| 2025.12.29 | ₩83,456 | ₩83,616 | ₩81,694 | ₩83,016 | -0.53% | 56.1만 |
|---|
| 2025.12.26 | ₩83,443 | ₩84,351 | ₩82,922 | ₩83,990 | +0.66% | 48.8만 |
|---|
| 2025.12.24 | ₩83,256 | ₩84,111 | ₩82,956 | ₩83,376 | +0.14% | 21.6만 |
|---|
| 2025.12.23 | ₩84,404 | ₩84,658 | ₩82,404 | ₩83,136 | -1.50% | 39만 |
|---|
| 2025.12.22 | ₩85,753 | ₩86,187 | ₩84,239 | ₩84,538 | -1.42% | 36.5만 |
|---|
| 2025.12.19 | ₩84,645 | ₩85,606 | ₩83,697 | ₩85,606 | +1.14% | 158.8만 |
|---|
| 2025.12.18 | ₩86,634 | ₩87,142 | ₩84,511 | ₩85,246 | -1.60% | 156만 |
|---|
| 2025.12.17 | ₩87,449 | ₩88,744 | ₩84,885 | ₩85,432 | -2.31% | 104.9만 |
|---|
| 2025.12.16 | ₩88,744 | ₩90,133 | ₩87,208 | ₩87,809 | -1.05% | 113.6만 |
|---|
| 2025.12.15 | ₩89,492 | ₩90,573 | ₩87,836 | ₩88,143 | -1.51% | 83.2만 |
|---|
| 2025.12.12 | ₩90,200 | ₩91,528 | ₩88,557 | ₩88,851 | -1.50% | 71.7만 |
|---|
| 2025.12.11 | ₩91,521 | ₩93,110 | ₩89,826 | ₩91,041 | -0.53% | 73.3만 |
|---|
| 2025.12.10 | ₩89,719 | ₩92,176 | ₩87,983 | ₩91,001 | +1.43% | 120.3만 |
|---|
| 2025.12.09 | ₩96,783 | ₩97,844 | ₩88,517 | ₩89,665 | -7.35% | 136.5만 |
|---|
| 2025.12.08 | ₩101,483 | ₩101,483 | ₩98,084 | ₩99,039 | -2.41% | 48.2만 |
|---|
| 2025.12.05 | ₩101,082 | ₩102,004 | ₩100,148 | ₩101,750 | +0.66% | 47.1만 |
|---|
| 2025.12.04 | ₩103,606 | ₩103,901 | ₩100,615 | ₩100,842 | -2.67% | 59.9만 |
|---|
| 2025.12.03 | ₩100,695 | ₩104,527 | ₩100,013 | ₩104,487 | +3.77% | 78.6만 |
|---|
| 2025.12.02 | ₩100,601 | ₩101,189 | ₩99,142 | ₩100,294 | -0.31% | 45.9만 |
|---|
| 2025.12.01 | ₩98,532 | ₩101,182 | ₩95,941 | ₩100,361 | +1.86% | 36.4만 |
|---|
| 2025.11.28 | ₩100,428 | ₩100,575 | ₩98,225 | ₩99,280 | -1.14% | 29.9만 |
|---|
| 2025.11.26 | ₩98,024 | ₩100,415 | ₩97,951 | ₩99,133 | +1.13% | 58.8만 |
|---|
| 2025.11.25 | ₩94,873 | ₩99,099 | ₩94,860 | ₩98,398 | +3.72% | 57.1만 |
|---|
| 2025.11.24 | ₩94,045 | ₩94,953 | ₩92,730 | ₩94,272 | +0.24% | 74.7만 |
|---|
| 2025.11.21 | ₩92,323 | ₩96,776 | ₩92,323 | ₩93,938 | +1.75% | 95.6만 |
|---|
| 2025.11.20 | ₩92,790 | ₩94,993 | ₩91,562 | ₩91,882 | -0.98% | 78.8만 |
|---|
| 2025.11.19 | ₩92,510 | ₩94,793 | ₩92,122 | ₩92,470 | -0.04% | 42만 |
|---|
| 2025.11.18 | ₩92,496 | ₩93,658 | ₩91,975 | ₩93,004 | +0.55% | 47.8만 |
|---|
| 2025.11.17 | ₩95,928 | ₩95,975 | ₩92,630 | ₩93,444 | -2.59% | 42.4만 |
|---|
| 2025.11.14 | ₩97,343 | ₩98,118 | ₩95,648 | ₩96,021 | -1.36% | 42.7만 |
|---|
| 2025.11.13 | ₩96,876 | ₩99,039 | ₩96,876 | ₩98,785 | +1.97% | 60.8만 |
|---|
| 2025.11.12 | ₩96,489 | ₩98,345 | ₩96,142 | ₩97,250 | +0.79% | 44.8만 |
|---|
| 2025.11.11 | ₩97,196 | ₩97,196 | ₩94,833 | ₩95,247 | -2.01% | 39.3만 |
|---|
| 2025.11.10 | ₩97,784 | ₩98,745 | ₩95,661 | ₩96,048 | -1.78% | 52.6만 |
|---|
| 2025.11.07 | ₩96,783 | ₩97,864 | ₩95,594 | ₩96,382 | -0.41% | 66.7만 |
|---|
| 2025.11.06 | ₩100,214 | ₩101,249 | ₩96,515 | ₩96,596 | -3.61% | 77.7만 |
|---|
| 2025.11.05 | ₩97,757 | ₩103,646 | ₩97,757 | ₩102,631 | +4.99% | 92.1만 |
|---|
| 2025.11.04 | ₩97,464 | ₩99,547 | ₩95,981 | ₩99,079 | +1.66% | 84.3만 |
|---|
| 2025.11.03 | ₩104,567 | ₩105,455 | ₩94,259 | ₩98,078 | -6.21% | 156만 |
|---|
| 2025.10.31 | ₩106,904 | ₩108,653 | ₩104,501 | ₩108,052 | +1.07% | 61.4만 |
|---|
| 2025.10.30 | ₩108,413 | ₩109,435 | ₩107,278 | ₩108,360 | -0.05% | 41.3만 |
|---|
| 2025.10.29 | ₩110,843 | ₩112,539 | ₩107,505 | ₩108,226 | -2.36% | 50만 |
|---|
| 2025.10.28 | ₩113,554 | ₩114,442 | ₩110,603 | ₩111,230 | -2.05% | 40.2만 |
|---|
| 2025.10.27 | ₩114,529 | ₩116,171 | ₩114,035 | ₩114,863 | +0.29% | 32.2만 |
|---|
| 2025.10.24 | ₩115,183 | ₩116,171 | ₩112,579 | ₩113,380 | -1.57% | 37.7만 |
|---|
| 2025.10.23 | ₩113,354 | ₩114,822 | ₩112,312 | ₩114,756 | +1.24% | 39.8만 |
|---|
| 2025.10.22 | ₩113,914 | ₩114,208 | ₩111,778 | ₩112,552 | -1.20% | 50.3만 |
|---|
| 2025.10.21 | ₩112,819 | ₩116,051 | ₩111,671 | ₩115,076 | +2.00% | 48.4만 |
|---|
| 2025.10.20 | ₩113,087 | ₩114,141 | ₩112,486 | ₩112,886 | -0.18% | 29.9만 |
|---|
| 2025.10.17 | ₩115,370 | ₩115,370 | ₩112,285 | ₩113,207 | -1.88% | 67.9만 |
|---|
| 2025.10.16 | ₩112,365 | ₩115,250 | ₩111,998 | ₩115,196 | +2.52% | 53.2만 |
|---|
| 2025.10.15 | ₩111,164 | ₩114,342 | ₩111,097 | ₩112,886 | +1.55% | 52.4만 |
|---|
| 2025.10.14 | ₩103,566 | ₩110,109 | ₩102,778 | ₩109,281 | +5.52% | 55.5만 |
|---|
| 2025.10.13 | ₩101,229 | ₩105,168 | ₩101,229 | ₩104,888 | +3.61% | 38만 |
|---|
| 2025.10.10 | ₩102,458 | ₩102,965 | ₩98,565 | ₩99,253 | -3.13% | 47.2만 |
|---|