시장 데이터를 불러오는 중
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series H · KEY-PL · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,945 | ₩33,038 | ₩32,851 | ₩32,905 | -0.12% | 2.8만 |
| 2026.10.08 | ₩32,905 | ₩33,225 | ₩32,851 | ₩32,945 | +0.12% | 3.8만 |
| 2026.10.07 | ₩32,931 | ₩33,065 | ₩32,851 | ₩33,051 | +0.36% | 8만 |
| 2026.10.06 | ₩32,905 | ₩33,172 | ₩32,905 | ₩33,005 | +0.30% | 3.1만 |
| 2026.10.05 | ₩32,878 | ₩33,051 | ₩32,784 | ₩32,998 | +0.37% | 7.1만 |
| 2026.10.02 | ₩33,145 | ₩33,195 | ₩32,918 | ₩32,918 | -0.68% | 4.5만 |
| 2026.10.01 | ₩33,091 | ₩33,212 | ₩32,864 | ₩33,145 | +0.16% | 6.4만 |
| 2026.09.30 | ₩32,691 | ₩32,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,811 |
| +0.37% |
| 14.7만 |
| 2026.09.29 | ₩32,918 | ₩33,118 | ₩32,557 | ₩32,838 | -0.24% | 7.5만 |
|---|
| 2026.09.28 | ₩32,918 | ₩33,065 | ₩32,865 | ₩33,051 | +0.41% | 4.7만 |
|---|
| 2026.09.25 | ₩33,145 | ₩33,225 | ₩32,878 | ₩33,038 | -0.32% | 6.9만 |
|---|
| 2026.09.24 | ₩33,158 | ₩33,372 | ₩33,145 | ₩33,145 | -0.04% | 4.4만 |
|---|
| 2026.09.23 | ₩33,252 | ₩33,278 | ₩33,018 | ₩33,252 | 0.00% | 3.6만 |
|---|
| 2026.09.22 | ₩33,265 | ₩33,325 | ₩33,185 | ₩33,252 | -0.04% | 2.5만 |
|---|
| 2026.09.21 | ₩33,385 | ₩33,399 | ₩33,238 | ₩33,265 | -0.36% | 4.8만 |
|---|
| 2026.09.18 | ₩33,439 | ₩33,439 | ₩33,145 | ₩33,318 | -0.36% | 9.3만 |
|---|
| 2026.09.17 | ₩33,345 | ₩33,479 | ₩33,345 | ₩33,439 | +0.28% | 9.5만 |
|---|
| 2026.09.16 | ₩33,318 | ₩33,500 | ₩33,295 | ₩33,425 | +0.32% | 10.7만 |
|---|
| 2026.09.15 | ₩33,345 | ₩33,439 | ₩33,118 | ₩33,399 | +0.16% | 4.3만 |
|---|
| 2026.09.14 | ₩33,292 | ₩33,444 | ₩33,265 | ₩33,345 | +0.16% | 3.6만 |
|---|
| 2026.09.11 | ₩33,345 | ₩33,502 | ₩33,319 | ₩33,345 | 0.00% | 1.8만 |
|---|
| 2026.09.10 | ₩33,238 | ₩33,359 | ₩33,160 | ₩33,292 | +0.16% | 29.8만 |
|---|
| 2026.09.09 | ₩33,305 | ₩33,453 | ₩33,305 | ₩33,385 | +0.24% | 18.3만 |
|---|
| 2026.09.08 | ₩33,278 | ₩33,459 | ₩33,278 | ₩33,399 | +0.36% | 5.2만 |
|---|
| 2026.09.04 | ₩33,292 | ₩33,491 | ₩33,252 | ₩33,385 | +0.28% | 11.4만 |
|---|
| 2026.09.03 | ₩33,363 | ₩33,558 | ₩33,318 | ₩33,345 | -0.05% | 5.9만 |
|---|
| 2026.09.02 | ₩33,305 | ₩33,452 | ₩33,238 | ₩33,385 | +0.24% | 4.3만 |
|---|
| 2026.09.01 | ₩33,399 | ₩33,532 | ₩33,265 | ₩33,439 | +0.12% | 13.5만 |
|---|
| 2026.08.31 | ₩33,505 | ₩33,626 | ₩33,011 | ₩33,612 | +0.32% | 4.9만 |
|---|
| 2026.08.28 | ₩33,879 | ₩33,946 | ₩33,746 | ₩33,866 | -0.04% | 1.2만 |
|---|
| 2026.08.27 | ₩33,866 | ₩33,993 | ₩33,866 | ₩33,879 | +0.04% | 52.7만 |
|---|
| 2026.08.26 | ₩33,813 | ₩34,026 | ₩33,813 | ₩33,866 | +0.16% | 2.5만 |
|---|
| 2026.08.25 | ₩33,853 | ₩33,986 | ₩33,813 | ₩33,853 | 0.00% | 9만 |
|---|
| 2026.08.24 | ₩33,719 | ₩33,853 | ₩33,719 | ₩33,799 | +0.24% | 2만 |
|---|
| 2026.08.21 | ₩33,666 | ₩33,826 | ₩33,666 | ₩33,759 | +0.28% | 3만 |
|---|
| 2026.08.20 | ₩33,425 | ₩33,853 | ₩33,425 | ₩33,813 | +1.16% | 3.3만 |
|---|
| 2026.08.19 | ₩33,559 | ₩33,666 | ₩33,559 | ₩33,626 | +0.20% | 3.8만 |
|---|
| 2026.08.18 | ₩33,425 | ₩33,692 | ₩33,425 | ₩33,586 | +0.48% | 4만 |
|---|
| 2026.08.17 | ₩33,572 | ₩33,740 | ₩33,546 | ₩33,626 | +0.16% | 3만 |
|---|
| 2026.08.14 | ₩33,652 | ₩33,719 | ₩33,559 | ₩33,572 | -0.24% | 3.3만 |
|---|
| 2026.08.13 | ₩33,666 | ₩33,742 | ₩33,612 | ₩33,679 | +0.04% | 2.4만 |
|---|
| 2026.08.12 | ₩33,599 | ₩33,706 | ₩33,532 | ₩33,652 | +0.16% | 2.9만 |
|---|
| 2026.08.11 | ₩33,612 | ₩33,719 | ₩33,612 | ₩33,639 | +0.08% | 1.5만 |
|---|
| 2026.08.10 | ₩33,619 | ₩33,719 | ₩33,559 | ₩33,706 | +0.26% | 3.5만 |
|---|
| 2026.08.07 | ₩33,732 | ₩33,813 | ₩33,652 | ₩33,732 | 0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩33,706 | ₩33,752 | ₩33,586 | ₩33,652 | -0.16% | 3만 |
|---|
| 2026.08.05 | ₩33,773 | ₩33,879 | ₩33,666 | ₩33,666 | -0.32% | 2만 |
|---|
| 2026.08.04 | ₩33,919 | ₩33,946 | ₩33,773 | ₩33,786 | -0.39% | 5.4만 |
|---|
| 2026.08.03 | ₩33,813 | ₩34,171 | ₩33,756 | ₩33,853 | +0.12% | 3.4만 |
|---|
| 2026.07.31 | ₩33,866 | ₩34,061 | ₩33,732 | ₩33,879 | +0.04% | 32.6만 |
|---|
| 2026.07.30 | ₩33,799 | ₩33,986 | ₩33,652 | ₩33,919 | +0.36% | 5.1만 |
|---|
| 2026.07.29 | ₩33,692 | ₩34,033 | ₩33,639 | ₩33,839 | +0.44% | 3.9만 |
|---|
| 2026.07.28 | ₩33,946 | ₩33,946 | ₩33,706 | ₩33,799 | -0.43% | 3.9만 |
|---|
| 2026.07.27 | ₩33,853 | ₩33,919 | ₩33,652 | ₩33,813 | -0.12% | 3.2만 |
|---|
| 2026.07.24 | ₩33,572 | ₩33,826 | ₩33,456 | ₩33,679 | +0.32% | 3만 |
|---|
| 2026.07.23 | ₩33,532 | ₩33,746 | ₩33,415 | ₩33,559 | +0.08% | 4.1만 |
|---|
| 2026.07.22 | ₩33,519 | ₩33,759 | ₩33,425 | ₩33,652 | +0.40% | 2.9만 |
|---|
| 2026.07.21 | ₩33,399 | ₩33,692 | ₩33,399 | ₩33,652 | +0.76% | 4.2만 |
|---|
| 2026.07.20 | ₩33,505 | ₩33,586 | ₩33,399 | ₩33,505 | 0.00% | 4.7만 |
|---|
| 2026.07.17 | ₩33,412 | ₩33,599 | ₩33,385 | ₩33,412 | 0.00% | 7.1만 |
|---|
| 2026.07.16 | ₩33,399 | ₩33,599 | ₩33,185 | ₩33,425 | +0.08% | 2만 |
|---|
| 2026.07.15 | ₩33,172 | ₩33,632 | ₩33,091 | ₩33,586 | +1.25% | 6.2만 |
|---|
| 2026.07.14 | ₩33,091 | ₩33,261 | ₩33,091 | ₩33,172 | +0.24% | 1.9만 |
|---|
| 2026.07.13 | ₩33,185 | ₩33,225 | ₩33,078 | ₩33,132 | -0.16% | 2.3만 |
|---|
| 2026.07.10 | ₩33,185 | ₩33,292 | ₩33,185 | ₩33,212 | +0.08% | 1.6만 |
|---|
| 2026.07.09 | ₩33,198 | ₩33,399 | ₩33,187 | ₩33,198 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩33,479 | ₩33,592 | ₩33,225 | ₩33,225 | -0.76% | 4만 |
|---|
| 2026.07.07 | ₩33,465 | ₩33,719 | ₩33,439 | ₩33,465 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,519 | ₩33,652 | ₩33,425 | ₩33,546 | +0.08% | 2만 |
|---|
| 2026.07.02 | ₩33,385 | ₩33,679 | ₩33,385 | ₩33,479 | +0.28% | 2만 |
|---|
| 2026.07.01 | ₩33,292 | ₩33,439 | ₩33,278 | ₩33,425 | +0.40% | 1.3만 |
|---|
| 2026.06.30 | ₩33,278 | ₩33,399 | ₩33,118 | ₩33,305 | +0.08% | 25.4만 |
|---|
| 2026.06.29 | ₩33,185 | ₩33,459 | ₩33,037 | ₩33,359 | +0.52% | 4.6만 |
|---|
| 2026.06.26 | ₩32,985 | ₩33,252 | ₩32,918 | ₩33,225 | +0.73% | 3만 |
|---|
| 2026.06.25 | ₩32,851 | ₩33,132 | ₩32,718 | ₩33,038 | +0.57% | 12만 |
|---|
| 2026.06.24 | ₩32,718 | ₩32,905 | ₩32,531 | ₩32,798 | +0.24% | 5.8만 |
|---|
| 2026.06.23 | ₩32,784 | ₩32,991 | ₩32,677 | ₩32,691 | -0.29% | 5.7만 |
|---|
| 2026.06.22 | ₩33,252 | ₩33,479 | ₩32,891 | ₩32,985 | -0.80% | 4.5만 |
|---|
| 2026.06.18 | ₩33,425 | ₩33,492 | ₩33,318 | ₩33,385 | -0.12% | 8.3만 |
|---|
| 2026.06.17 | ₩33,292 | ₩33,512 | ₩33,292 | ₩33,465 | +0.52% | 2.6만 |
|---|
| 2026.06.16 | ₩33,372 | ₩33,399 | ₩33,248 | ₩33,379 | +0.02% | 2.2만 |
|---|
| 2026.06.15 | ₩33,233 | ₩33,359 | ₩33,118 | ₩33,305 | +0.22% | 3만 |
|---|
| 2026.06.12 | ₩33,145 | ₩33,318 | ₩33,118 | ₩33,132 | -0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩33,105 | ₩33,505 | ₩33,105 | ₩33,185 | +0.24% | 2.7만 |
|---|
| 2026.06.10 | ₩33,185 | ₩33,439 | ₩33,118 | ₩33,118 | -0.20% | 1.6만 |
|---|
| 2026.06.09 | ₩33,278 | ₩33,465 | ₩33,078 | ₩33,279 | +0.00% | 4.2만 |
|---|
| 2026.06.08 | ₩33,252 | ₩33,452 | ₩33,252 | ₩33,278 | +0.08% | 1.9만 |
|---|
| 2026.06.05 | ₩33,238 | ₩33,392 | ₩33,185 | ₩33,186 | -0.16% | 1.8만 |
|---|
| 2026.06.04 | ₩33,305 | ₩33,452 | ₩33,198 | ₩33,318 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩33,305 | ₩33,492 | ₩33,132 | ₩33,412 | +0.32% | 1.5만 |
|---|
| 2026.06.02 | ₩33,359 | ₩33,786 | ₩33,319 | ₩33,439 | +0.24% | 2.7만 |
|---|
| 2026.06.01 | ₩33,078 | ₩33,652 | ₩33,078 | ₩33,439 | +1.09% | 3.5만 |
|---|
| 2026.05.29 | ₩33,799 | ₩33,906 | ₩33,626 | ₩33,746 | -0.16% | 5.8만 |
|---|
| 2026.05.28 | ₩33,759 | ₩33,906 | ₩33,759 | ₩33,886 | +0.38% | 6.5만 |
|---|
| 2026.05.27 | ₩33,706 | ₩33,853 | ₩33,532 | ₩33,786 | +0.24% | 2.1만 |
|---|
| 2026.05.26 | ₩33,692 | ₩33,692 | ₩33,519 | ₩33,679 | -0.04% | 2.1만 |
|---|
| 2026.05.22 | ₩33,385 | ₩33,546 | ₩33,385 | ₩33,546 | +0.48% | 2.7만 |
|---|
| 2026.05.21 | ₩33,252 | ₩33,492 | ₩33,225 | ₩33,492 | +0.72% | 3.6만 |
|---|
| 2026.05.20 | ₩33,132 | ₩33,479 | ₩33,132 | ₩33,385 | +0.77% | 2.3만 |
|---|
| 2026.05.19 | ₩33,172 | ₩33,305 | ₩33,132 | ₩33,132 | -0.12% | 4.1만 |
|---|
| 2026.05.18 | ₩33,158 | ₩33,359 | ₩33,158 | ₩33,292 | +0.40% | 2.7만 |
|---|
| 2026.05.15 | ₩33,332 | ₩33,332 | ₩33,132 | ₩33,218 | -0.34% | 2.7만 |
|---|
| 2026.05.14 | ₩33,385 | ₩33,479 | ₩33,385 | ₩33,439 | +0.16% | 1.5만 |
|---|
| 2026.05.13 | ₩33,345 | ₩33,452 | ₩33,318 | ₩33,385 | +0.12% | 1.1만 |
|---|
| 2026.05.12 | ₩33,399 | ₩33,519 | ₩33,118 | ₩33,452 | +0.16% | 2만 |
|---|
| 2026.05.11 | ₩33,265 | ₩33,519 | ₩33,212 | ₩33,505 | +0.72% | 1.7만 |
|---|
| 2026.05.08 | ₩33,399 | ₩33,452 | ₩33,145 | ₩33,359 | -0.12% | 2.5만 |
|---|
| 2026.05.07 | ₩33,399 | ₩33,546 | ₩33,158 | ₩33,318 | -0.24% | 2.2만 |
|---|
| 2026.05.06 | ₩33,385 | ₩33,639 | ₩33,385 | ₩33,452 | +0.20% | 2.2만 |
|---|
| 2026.05.05 | ₩33,532 | ₩33,532 | ₩32,891 | ₩33,372 | -0.48% | 2.8만 |
|---|
| 2026.05.04 | ₩33,399 | ₩33,639 | ₩33,399 | ₩33,439 | +0.12% | 1.8만 |
|---|
| 2026.05.01 | ₩33,532 | ₩33,732 | ₩33,479 | ₩33,546 | +0.04% | 1.2만 |
|---|
| 2026.04.30 | ₩33,051 | ₩33,666 | ₩33,051 | ₩33,639 | +1.78% | 5.6만 |
|---|
| 2026.04.29 | ₩33,118 | ₩33,358 | ₩33,118 | ₩33,185 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩33,278 | ₩33,345 | ₩33,051 | ₩33,185 | -0.28% | 4.6만 |
|---|
| 2026.04.27 | ₩33,612 | ₩33,612 | ₩33,278 | ₩33,318 | -0.87% | 4.4만 |
|---|
| 2026.04.24 | ₩33,505 | ₩33,612 | ₩33,278 | ₩33,599 | +0.28% | 2.8만 |
|---|
| 2026.04.23 | ₩33,452 | ₩33,519 | ₩33,382 | ₩33,519 | +0.20% | 2.1만 |
|---|
| 2026.04.22 | ₩33,546 | ₩33,559 | ₩33,452 | ₩33,519 | -0.08% | 2.4만 |
|---|
| 2026.04.21 | ₩33,559 | ₩33,559 | ₩33,439 | ₩33,479 | -0.24% | 2.1만 |
|---|
| 2026.04.20 | ₩33,452 | ₩33,586 | ₩33,385 | ₩33,559 | +0.32% | 2.3만 |
|---|
| 2026.04.17 | ₩33,452 | ₩33,652 | ₩33,452 | ₩33,452 | 0.00% | 1.4만 |
|---|
| 2026.04.16 | ₩33,572 | ₩33,572 | ₩33,278 | ₩33,385 | -0.56% | 2.3만 |
|---|
| 2026.04.15 | ₩33,452 | ₩33,519 | ₩33,399 | ₩33,492 | +0.12% | 1.7만 |
|---|
| 2026.04.14 | ₩33,065 | ₩33,452 | ₩33,065 | ₩33,412 | +1.05% | 3.2만 |
|---|
| 2026.04.13 | ₩32,571 | ₩33,305 | ₩32,557 | ₩33,118 | +1.68% | 2.9만 |
|---|
| 2026.04.10 | ₩32,517 | ₩32,864 | ₩32,450 | ₩32,764 | +0.76% | 2.6만 |
|---|
| 2026.04.09 | ₩32,464 | ₩32,664 | ₩32,277 | ₩32,664 | +0.62% | 1.4만 |
|---|
| 2026.04.08 | ₩32,397 | ₩32,584 | ₩32,304 | ₩32,584 | +0.58% | 0 |
|---|
| 2026.04.07 | ₩32,157 | ₩32,410 | ₩31,996 | ₩32,157 | 0.00% | 4.7만 |
|---|
| 2026.04.06 | ₩32,103 | ₩32,380 | ₩32,103 | ₩32,250 | +0.46% | 2.6만 |
|---|
| 2026.04.02 | ₩31,983 | ₩32,304 | ₩31,903 | ₩32,237 | +0.79% | 2.7만 |
|---|
| 2026.04.01 | ₩31,983 | ₩32,410 | ₩31,795 | ₩32,090 | +0.33% | 6.9만 |
|---|
| 2026.03.31 | ₩32,464 | ₩33,038 | ₩31,689 | ₩31,689 | -2.39% | 23만 |
|---|
| 2026.03.30 | ₩32,450 | ₩32,677 | ₩32,357 | ₩32,357 | -0.29% | 3.1만 |
|---|
| 2026.03.27 | ₩32,718 | ₩32,851 | ₩32,450 | ₩32,450 | -0.82% | 3.3만 |
|---|
| 2026.03.26 | ₩32,945 | ₩33,105 | ₩32,691 | ₩32,718 | -0.69% | 3.3만 |
|---|
| 2026.03.25 | ₩32,744 | ₩33,238 | ₩32,744 | ₩33,114 | +1.13% | 1.2만 |
|---|
| 2026.03.24 | ₩32,985 | ₩33,225 | ₩32,851 | ₩32,878 | -0.32% | 1.7만 |
|---|
| 2026.03.23 | ₩32,898 | ₩33,238 | ₩32,584 | ₩32,878 | -0.06% | 2.4만 |
|---|
| 2026.03.20 | ₩33,145 | ₩33,172 | ₩32,584 | ₩32,758 | -1.17% | 3.9만 |
|---|
| 2026.03.19 | ₩33,332 | ₩33,372 | ₩33,145 | ₩33,198 | -0.40% | 4만 |
|---|
| 2026.03.18 | ₩33,172 | ₩33,465 | ₩33,172 | ₩33,265 | +0.28% | 2.3만 |
|---|
| 2026.03.17 | ₩33,252 | ₩33,519 | ₩33,252 | ₩33,399 | +0.44% | 2만 |
|---|
| 2026.03.16 | ₩33,479 | ₩33,479 | ₩33,225 | ₩33,332 | -0.44% | 2.7만 |
|---|
| 2026.03.13 | ₩33,305 | ₩33,439 | ₩33,172 | ₩33,318 | +0.04% | 2.4만 |
|---|
| 2026.03.12 | ₩33,385 | ₩33,385 | ₩33,185 | ₩33,359 | -0.08% | 3.5만 |
|---|
| 2026.03.11 | ₩33,385 | ₩33,479 | ₩33,385 | ₩33,452 | +0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩33,412 | ₩33,652 | ₩33,385 | ₩33,385 | -0.08% | 1 |
|---|
| 2026.03.09 | ₩33,425 | ₩33,599 | ₩33,399 | ₩33,412 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩33,652 | ₩33,652 | ₩33,388 | ₩33,465 | -0.56% | 1 |
|---|
| 2026.03.05 | ₩33,866 | ₩33,866 | ₩33,599 | ₩33,652 | -0.63% | 1 |
|---|
| 2026.03.04 | ₩33,759 | ₩33,853 | ₩33,706 | ₩33,786 | +0.08% | 1 |
|---|
| 2026.03.03 | ₩33,773 | ₩33,786 | ₩33,706 | ₩33,732 | -0.12% | 1 |
|---|
| 2026.03.02 | ₩33,652 | ₩33,866 | ₩33,612 | ₩33,866 | +0.63% | 1 |
|---|
| 2026.02.27 | ₩34,120 | ₩34,186 | ₩33,759 | ₩34,186 | +0.20% | 1 |
|---|
| 2026.02.26 | ₩34,093 | ₩34,133 | ₩33,986 | ₩34,133 | +0.12% | 2.2만 |
|---|
| 2026.02.25 | ₩34,080 | ₩34,093 | ₩33,960 | ₩34,053 | -0.08% | 1 |
|---|
| 2026.02.24 | ₩34,160 | ₩34,160 | ₩33,986 | ₩34,026 | -0.39% | 1 |
|---|
| 2026.02.23 | ₩34,106 | ₩34,160 | ₩34,080 | ₩34,120 | +0.04% | 1 |
|---|
| 2026.02.20 | ₩34,066 | ₩34,173 | ₩33,946 | ₩34,060 | -0.02% | 2.3만 |
|---|
| 2026.02.19 | ₩33,826 | ₩34,133 | ₩33,826 | ₩34,066 | +0.71% | 3.3만 |
|---|
| 2026.02.18 | ₩33,973 | ₩34,173 | ₩33,786 | ₩33,906 | -0.20% | 4만 |
|---|
| 2026.02.17 | ₩33,813 | ₩34,013 | ₩33,786 | ₩33,946 | +0.39% | 5.3만 |
|---|
| 2026.02.13 | ₩33,813 | ₩33,853 | ₩33,626 | ₩33,706 | -0.32% | 2만 |
|---|
| 2026.02.12 | ₩33,786 | ₩33,839 | ₩33,719 | ₩33,719 | -0.20% | 1.5만 |
|---|
| 2026.02.11 | ₩33,706 | ₩33,893 | ₩33,699 | ₩33,853 | +0.44% | 1.9만 |
|---|
| 2026.02.10 | ₩33,652 | ₩33,813 | ₩33,586 | ₩33,706 | +0.16% | 1.8만 |
|---|
| 2026.02.09 | ₩33,853 | ₩33,853 | ₩33,552 | ₩33,572 | -0.83% | 2.6만 |
|---|
| 2026.02.06 | ₩33,786 | ₩33,786 | ₩33,612 | ₩33,719 | -0.20% | 4.8만 |
|---|
| 2026.02.05 | ₩33,786 | ₩33,811 | ₩33,719 | ₩33,786 | 0.00% | 2.9만 |
|---|
| 2026.02.04 | ₩33,732 | ₩33,799 | ₩33,719 | ₩33,786 | +0.16% | 3.1만 |
|---|
| 2026.02.03 | ₩33,813 | ₩33,813 | ₩33,679 | ₩33,732 | -0.24% | 4.2만 |
|---|
| 2026.02.02 | ₩33,826 | ₩33,826 | ₩33,719 | ₩33,802 | -0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩33,746 | ₩33,839 | ₩33,679 | ₩33,813 | +0.20% | 3.8만 |
|---|
| 2026.01.29 | ₩33,666 | ₩33,839 | ₩33,519 | ₩33,692 | +0.08% | 3.1만 |
|---|
| 2026.01.28 | ₩33,732 | ₩33,786 | ₩33,599 | ₩33,719 | -0.04% | 2.5만 |
|---|
| 2026.01.27 | ₩33,572 | ₩33,706 | ₩33,519 | ₩33,612 | +0.12% | 3.5만 |
|---|
| 2026.01.26 | ₩33,853 | ₩33,853 | ₩33,586 | ₩33,599 | -0.75% | 2.5만 |
|---|
| 2026.01.23 | ₩33,853 | ₩33,865 | ₩33,612 | ₩33,786 | -0.20% | 2.4만 |
|---|
| 2026.01.22 | ₩33,586 | ₩33,853 | ₩33,508 | ₩33,763 | +0.53% | 2.9만 |
|---|
| 2026.01.21 | ₩33,652 | ₩33,704 | ₩33,479 | ₩33,586 | -0.20% | 1.9만 |
|---|
| 2026.01.20 | ₩33,552 | ₩33,652 | ₩33,479 | ₩33,519 | -0.10% | 2.3만 |
|---|
| 2026.01.16 | ₩33,492 | ₩33,679 | ₩33,452 | ₩33,586 | +0.28% | 3.7만 |
|---|
| 2026.01.15 | ₩33,652 | ₩33,652 | ₩33,479 | ₩33,512 | -0.42% | 2.6만 |
|---|
| 2026.01.14 | ₩33,546 | ₩33,585 | ₩33,466 | ₩33,519 | -0.08% | 1.4만 |
|---|
| 2026.01.13 | ₩33,773 | ₩33,773 | ₩33,465 | ₩33,519 | -0.75% | 5.5만 |
|---|
| 2026.01.12 | ₩33,706 | ₩33,786 | ₩33,626 | ₩33,706 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩33,679 | ₩33,726 | ₩33,492 | ₩33,666 | -0.04% | 3.6만 |
|---|
| 2026.01.08 | ₩33,572 | ₩33,766 | ₩33,572 | ₩33,572 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩33,759 | ₩33,786 | ₩33,599 | ₩33,652 | -0.32% | 3.4만 |
|---|
| 2026.01.06 | ₩33,679 | ₩33,826 | ₩33,639 | ₩33,639 | -0.12% | 9.8만 |
|---|
| 2026.01.05 | ₩33,893 | ₩34,013 | ₩33,706 | ₩33,706 | -0.55% | 4.7만 |
|---|
| 2026.01.02 | ₩33,853 | ₩33,919 | ₩33,746 | ₩33,866 | +0.04% | 1.9만 |
|---|
| 2025.12.31 | ₩33,599 | ₩33,893 | ₩33,559 | ₩33,893 | +0.87% | 9.7만 |
|---|
| 2025.12.30 | ₩33,519 | ₩33,639 | ₩33,419 | ₩33,559 | +0.12% | 1.8만 |
|---|
| 2025.12.29 | ₩33,519 | ₩33,652 | ₩33,519 | ₩33,626 | +0.32% | 3만 |
|---|
| 2025.12.26 | ₩33,586 | ₩33,652 | ₩33,429 | ₩33,492 | -0.28% | 2.3만 |
|---|
| 2025.12.24 | ₩33,505 | ₩33,639 | ₩33,492 | ₩33,599 | +0.28% | 1.3만 |
|---|
| 2025.12.23 | ₩33,465 | ₩33,625 | ₩33,465 | ₩33,519 | +0.16% | 2만 |
|---|
| 2025.12.22 | ₩33,332 | ₩33,586 | ₩33,332 | ₩33,479 | +0.44% | 2.2만 |
|---|
| 2025.12.19 | ₩33,546 | ₩33,639 | ₩33,385 | ₩33,452 | -0.28% | 2.6만 |
|---|
| 2025.12.18 | ₩33,292 | ₩33,546 | ₩33,285 | ₩33,546 | +0.76% | 3.1만 |
|---|
| 2025.12.17 | ₩33,238 | ₩33,452 | ₩33,172 | ₩33,332 | +0.28% | 2만 |
|---|
| 2025.12.16 | ₩33,225 | ₩33,252 | ₩33,118 | ₩33,225 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩33,332 | ₩33,452 | ₩33,198 | ₩33,252 | -0.24% | 2.2만 |
|---|
| 2025.12.12 | ₩33,278 | ₩33,505 | ₩33,172 | ₩33,185 | -0.28% | 2만 |
|---|
| 2025.12.11 | ₩33,452 | ₩33,546 | ₩33,265 | ₩33,278 | -0.52% | 2.2만 |
|---|
| 2025.12.10 | ₩33,318 | ₩33,452 | ₩33,265 | ₩33,332 | +0.04% | 2.6만 |
|---|
| 2025.12.09 | ₩33,439 | ₩33,532 | ₩33,238 | ₩33,251 | -0.56% | 2.6만 |
|---|
| 2025.12.08 | ₩33,345 | ₩33,439 | ₩33,225 | ₩33,305 | -0.12% | 1.6만 |
|---|
| 2025.12.05 | ₩33,492 | ₩33,492 | ₩33,198 | ₩33,278 | -0.64% | 1.7만 |
|---|
| 2025.12.04 | ₩33,532 | ₩33,559 | ₩33,399 | ₩33,412 | -0.36% | 1.8만 |
|---|
| 2025.12.03 | ₩33,492 | ₩33,559 | ₩33,399 | ₩33,412 | -0.24% | 2.8만 |
|---|
| 2025.12.02 | ₩33,412 | ₩33,505 | ₩33,318 | ₩33,412 | 0.00% | 4.2만 |
|---|
| 2025.12.01 | ₩33,212 | ₩33,485 | ₩33,140 | ₩33,278 | +0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩33,980 | ₩34,026 | ₩33,759 | ₩33,759 | -0.65% | 3.4만 |
|---|
| 2025.11.26 | ₩33,919 | ₩33,985 | ₩33,826 | ₩33,893 | -0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩33,879 | ₩33,919 | ₩33,746 | ₩33,866 | -0.04% | 2만 |
|---|
| 2025.11.24 | ₩33,786 | ₩33,879 | ₩33,732 | ₩33,839 | +0.16% | 1.5만 |
|---|
| 2025.11.21 | ₩33,505 | ₩33,746 | ₩33,373 | ₩33,679 | +0.52% | 1.2만 |
|---|
| 2025.11.20 | ₩33,826 | ₩33,875 | ₩33,372 | ₩33,372 | -1.34% | 4.5만 |
|---|
| 2025.11.19 | ₩33,839 | ₩33,839 | ₩33,684 | ₩33,746 | -0.28% | 1.8만 |
|---|
| 2025.11.18 | ₩33,759 | ₩33,839 | ₩33,632 | ₩33,786 | +0.08% | 2.4만 |
|---|
| 2025.11.17 | ₩33,853 | ₩33,893 | ₩33,532 | ₩33,626 | -0.67% | 6.7만 |
|---|
| 2025.11.14 | ₩33,732 | ₩33,893 | ₩33,732 | ₩33,826 | +0.28% | 2.8만 |
|---|
| 2025.11.13 | ₩33,786 | ₩33,826 | ₩33,505 | ₩33,759 | -0.08% | 11.9만 |
|---|
| 2025.11.12 | ₩33,839 | ₩33,861 | ₩33,692 | ₩33,799 | -0.12% | 4.6만 |
|---|
| 2025.11.11 | ₩33,839 | ₩33,857 | ₩33,761 | ₩33,773 | -0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩33,853 | ₩33,866 | ₩33,773 | ₩33,773 | -0.24% | 5.3만 |
|---|
| 2025.11.07 | ₩33,759 | ₩33,853 | ₩33,652 | ₩33,786 | +0.08% | 2.4만 |
|---|
| 2025.11.06 | ₩33,773 | ₩33,839 | ₩33,586 | ₩33,759 | -0.04% | 1.6만 |
|---|
| 2025.11.05 | ₩33,586 | ₩33,879 | ₩33,532 | ₩33,759 | +0.52% | 5.5만 |
|---|
| 2025.11.04 | ₩33,505 | ₩33,586 | ₩33,439 | ₩33,572 | +0.20% | 2.4만 |
|---|
| 2025.11.03 | ₩33,505 | ₩33,599 | ₩33,430 | ₩33,532 | +0.08% | 2.3만 |
|---|
| 2025.10.31 | ₩33,626 | ₩33,626 | ₩33,425 | ₩33,465 | -0.48% | 8.1만 |
|---|
| 2025.10.30 | ₩33,652 | ₩33,652 | ₩33,519 | ₩33,521 | -0.39% | 2.5만 |
|---|
| 2025.10.29 | ₩33,652 | ₩33,759 | ₩33,572 | ₩33,586 | -0.20% | 4.7만 |
|---|
| 2025.10.28 | ₩33,719 | ₩33,754 | ₩33,452 | ₩33,559 | -0.48% | 9만 |
|---|
| 2025.10.27 | ₩33,719 | ₩33,719 | ₩33,634 | ₩33,719 | 0.00% | 1.7만 |
|---|
| 2025.10.24 | ₩33,612 | ₩33,666 | ₩33,452 | ₩33,572 | -0.12% | 5.3만 |
|---|
| 2025.10.23 | ₩33,385 | ₩33,572 | ₩33,185 | ₩33,452 | +0.20% | 4.1만 |
|---|
| 2025.10.22 | ₩33,505 | ₩33,505 | ₩33,265 | ₩33,385 | -0.36% | 3.3만 |
|---|
| 2025.10.21 | ₩33,679 | ₩33,692 | ₩33,292 | ₩33,399 | -0.83% | 7.6만 |
|---|
| 2025.10.20 | ₩33,626 | ₩33,719 | ₩33,546 | ₩33,612 | -0.04% | 2.3만 |
|---|
| 2025.10.17 | ₩33,359 | ₩33,572 | ₩33,318 | ₩33,492 | +0.40% | 2.7만 |
|---|
| 2025.10.16 | ₩33,666 | ₩33,692 | ₩33,199 | ₩33,252 | -1.23% | 4.4만 |
|---|
| 2025.10.15 | ₩33,652 | ₩33,719 | ₩33,492 | ₩33,586 | -0.20% | 1.5만 |
|---|
| 2025.10.14 | ₩33,452 | ₩33,546 | ₩33,372 | ₩33,492 | +0.12% | 2.9만 |
|---|
| 2025.10.13 | ₩33,492 | ₩33,606 | ₩33,452 | ₩33,572 | +0.24% | 9천 |
|---|
| 2025.10.10 | ₩33,559 | ₩33,719 | ₩33,305 | ₩33,305 | -0.76% | 2.3만 |
|---|
