시장 데이터를 불러오는 중
전체 종목
KeyCorp Common Stock 과거 주가
KeyCorp Common Stock · KEY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KeyCorp Common Stock · KEY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,831 | ₩26,898 | ₩26,617 | ₩26,778 | -0.20% | 1440.2만 |
| 2026.10.08 | ₩26,456 | ₩26,952 | ₩26,282 | ₩26,952 | +1.88% | 1964.5만 |
| 2026.10.07 | ₩26,711 | ₩26,872 | ₩26,389 | ₩26,590 | -0.45% | 1620.8만 |
| 2026.10.06 | ₩27,220 | ₩27,287 | ₩26,831 | ₩27,006 | -0.79% | 1512.2만 |
| 2026.10.05 | ₩26,952 | ₩27,314 | ₩26,872 | ₩27,059 | +0.40% | 1263.3만 |
| 2026.10.02 | ₩27,019 | ₩27,180 | ₩26,818 | ₩26,925 | -0.35% | 1259.1만 |
| 2026.10.01 | ₩26,671 | ₩26,885 | ₩26,148 | ₩26,885 | +0.80% | 1451.1만 |
| 2026.09.30 | ₩27,019 | ₩27,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,912 |
| -0.40% |
| 1265.1만 |
| 2026.09.29 | ₩27,354 | ₩27,475 | ₩26,845 | ₩26,979 | -1.37% | 1366.2만 |
|---|
| 2026.09.28 | ₩27,569 | ₩27,582 | ₩27,287 | ₩27,354 | -0.78% | 1847.9만 |
|---|
| 2026.09.25 | ₩27,260 | ₩27,716 | ₩27,220 | ₩27,636 | +1.38% | 1583.3만 |
|---|
| 2026.09.24 | ₩27,180 | ₩27,274 | ₩26,872 | ₩27,153 | -0.10% | 1655.3만 |
|---|
| 2026.09.23 | ₩27,462 | ₩27,596 | ₩27,100 | ₩27,140 | -1.17% | 1383.9만 |
|---|
| 2026.09.22 | ₩28,065 | ₩28,119 | ₩27,421 | ₩27,462 | -2.15% | 1613.4만 |
|---|
| 2026.09.21 | ₩28,132 | ₩28,159 | ₩27,824 | ₩27,985 | -0.52% | 1497.6만 |
|---|
| 2026.09.18 | ₩28,025 | ₩28,172 | ₩27,757 | ₩27,904 | -0.43% | 1900.7만 |
|---|
| 2026.09.17 | ₩28,132 | ₩28,266 | ₩27,703 | ₩28,092 | -0.14% | 1295.3만 |
|---|
| 2026.09.16 | ₩29,111 | ₩29,111 | ₩27,488 | ₩27,783 | -4.56% | 2733만 |
|---|
| 2026.09.15 | ₩29,393 | ₩29,594 | ₩29,017 | ₩29,098 | -1.00% | 2508.1만 |
|---|
| 2026.09.14 | ₩29,393 | ₩29,714 | ₩29,151 | ₩29,406 | +0.05% | 1679.2만 |
|---|
| 2026.09.11 | ₩29,352 | ₩29,473 | ₩28,843 | ₩29,285 | -0.23% | 1132.7만 |
|---|
| 2026.09.10 | ₩29,205 | ₩29,205 | ₩28,816 | ₩29,138 | -0.23% | 1683.8만 |
|---|
| 2026.09.09 | ₩29,084 | ₩29,406 | ₩28,937 | ₩29,138 | +0.18% | 1274.5만 |
|---|
| 2026.09.08 | ₩29,553 | ₩29,728 | ₩29,191 | ₩29,218 | -1.13% | 1185.1만 |
|---|
| 2026.09.04 | ₩29,527 | ₩29,969 | ₩29,527 | ₩29,741 | +0.73% | 968.3만 |
|---|
| 2026.09.03 | ₩29,366 | ₩29,741 | ₩29,245 | ₩29,661 | +1.00% | 1034.2만 |
|---|
| 2026.09.02 | ₩28,615 | ₩29,486 | ₩28,588 | ₩29,232 | +2.16% | 1037.5만 |
|---|
| 2026.09.01 | ₩28,615 | ₩28,950 | ₩28,360 | ₩28,440 | -0.61% | 1055.3만 |
|---|
| 2026.08.31 | ₩29,258 | ₩29,366 | ₩28,963 | ₩28,977 | -0.96% | 1081.6만 |
|---|
| 2026.08.28 | ₩29,688 | ₩29,822 | ₩29,325 | ₩29,379 | -1.04% | 759.2만 |
|---|
| 2026.08.27 | ₩29,352 | ₩29,580 | ₩29,218 | ₩29,527 | +0.59% | 778.5만 |
|---|
| 2026.08.26 | ₩29,513 | ₩29,768 | ₩29,366 | ₩29,620 | +0.36% | 654.2만 |
|---|
| 2026.08.25 | ₩29,366 | ₩29,460 | ₩29,124 | ₩29,352 | -0.05% | 654.7만 |
|---|
| 2026.08.24 | ₩29,366 | ₩29,728 | ₩29,178 | ₩29,325 | -0.14% | 1130.5만 |
|---|
| 2026.08.21 | ₩29,486 | ₩29,634 | ₩29,084 | ₩29,325 | -0.55% | 1153.8만 |
|---|
| 2026.08.20 | ₩29,553 | ₩29,607 | ₩29,272 | ₩29,299 | -0.86% | 1339.1만 |
|---|
| 2026.08.19 | ₩30,653 | ₩30,720 | ₩29,500 | ₩29,634 | -3.32% | 1185.1만 |
|---|
| 2026.08.18 | ₩30,921 | ₩31,069 | ₩30,438 | ₩30,559 | -1.17% | 873.1만 |
|---|
| 2026.08.17 | ₩31,163 | ₩31,458 | ₩30,894 | ₩30,894 | -0.86% | 845만 |
|---|
| 2026.08.14 | ₩30,854 | ₩31,270 | ₩30,760 | ₩31,256 | +1.30% | 1112만 |
|---|
| 2026.08.13 | ₩30,854 | ₩31,028 | ₩30,653 | ₩30,827 | -0.09% | 709.1만 |
|---|
| 2026.08.12 | ₩30,559 | ₩30,827 | ₩30,398 | ₩30,693 | +0.44% | 794만 |
|---|
| 2026.08.11 | ₩30,345 | ₩30,680 | ₩30,291 | ₩30,425 | +0.27% | 639.1만 |
|---|
| 2026.08.10 | ₩30,345 | ₩30,573 | ₩30,251 | ₩30,412 | +0.22% | 758.4만 |
|---|
| 2026.08.07 | ₩30,318 | ₩30,586 | ₩30,076 | ₩30,479 | +0.53% | 559만 |
|---|
| 2026.08.06 | ₩31,216 | ₩31,230 | ₩30,278 | ₩30,385 | -2.66% | 990.1만 |
|---|
| 2026.08.05 | ₩31,002 | ₩31,310 | ₩30,666 | ₩30,961 | -0.13% | 941.1만 |
|---|
| 2026.08.04 | ₩30,559 | ₩31,203 | ₩30,519 | ₩30,975 | +1.36% | 793.6만 |
|---|
| 2026.08.03 | ₩30,251 | ₩30,666 | ₩30,237 | ₩30,586 | +1.11% | 800.7만 |
|---|
| 2026.07.31 | ₩30,385 | ₩30,653 | ₩30,210 | ₩30,291 | -0.31% | 1314.4만 |
|---|
| 2026.07.30 | ₩30,063 | ₩30,398 | ₩29,862 | ₩30,318 | +0.85% | 988.6만 |
|---|
| 2026.07.29 | ₩30,063 | ₩30,398 | ₩29,674 | ₩29,741 | -1.07% | 1222.1만 |
|---|
| 2026.07.28 | ₩30,318 | ₩30,412 | ₩30,103 | ₩30,345 | +0.09% | 923.4만 |
|---|
| 2026.07.27 | ₩30,385 | ₩30,733 | ₩30,036 | ₩30,184 | -0.66% | 882.2만 |
|---|
| 2026.07.24 | ₩30,438 | ₩30,707 | ₩30,264 | ₩30,371 | -0.22% | 806.2만 |
|---|
| 2026.07.23 | ₩30,640 | ₩30,693 | ₩30,264 | ₩30,465 | -0.57% | 1209.5만 |
|---|
| 2026.07.22 | ₩30,519 | ₩30,988 | ₩30,479 | ₩30,988 | +1.54% | 1313.8만 |
|---|
| 2026.07.21 | ₩30,640 | ₩31,270 | ₩30,371 | ₩30,774 | +0.44% | 1803만 |
|---|
| 2026.07.20 | ₩31,618 | ₩31,820 | ₩31,149 | ₩31,270 | -1.10% | 1459.1만 |
|---|
| 2026.07.17 | ₩31,766 | ₩32,275 | ₩31,484 | ₩31,578 | -0.59% | 1132.9만 |
|---|
| 2026.07.16 | ₩31,565 | ₩32,235 | ₩31,551 | ₩32,168 | +1.91% | 977만 |
|---|
| 2026.07.15 | ₩31,176 | ₩31,699 | ₩31,176 | ₩31,551 | +1.20% | 921.5만 |
|---|
| 2026.07.14 | ₩31,350 | ₩31,565 | ₩30,988 | ₩31,243 | -0.34% | 987.6만 |
|---|
| 2026.07.13 | ₩31,431 | ₩31,431 | ₩30,908 | ₩31,136 | -0.94% | 990.6만 |
|---|
| 2026.07.10 | ₩31,216 | ₩31,444 | ₩31,095 | ₩31,243 | +0.09% | 1111.7만 |
|---|
| 2026.07.09 | ₩30,573 | ₩31,095 | ₩30,452 | ₩30,975 | +1.32% | 956.1만 |
|---|
| 2026.07.08 | ₩31,176 | ₩31,176 | ₩30,157 | ₩30,358 | -2.62% | 1024.8만 |
|---|
| 2026.07.07 | ₩31,511 | ₩31,645 | ₩31,323 | ₩31,337 | -0.55% | 704.4만 |
|---|
| 2026.07.06 | ₩30,800 | ₩31,444 | ₩30,800 | ₩31,417 | +2.00% | 1237.1만 |
|---|
| 2026.07.02 | ₩31,511 | ₩31,511 | ₩30,653 | ₩30,868 | -2.04% | 1049.7만 |
|---|
| 2026.07.01 | ₩30,921 | ₩31,525 | ₩30,747 | ₩31,176 | +0.82% | 1147.4만 |
|---|
| 2026.06.30 | ₩31,055 | ₩31,109 | ₩30,733 | ₩30,908 | -0.47% | 958.7만 |
|---|
| 2026.06.29 | ₩31,015 | ₩31,310 | ₩30,935 | ₩31,042 | +0.09% | 1319.6만 |
|---|
| 2026.06.26 | ₩31,471 | ₩31,484 | ₩30,935 | ₩31,189 | -0.89% | 1355.5만 |
|---|
| 2026.06.25 | ₩31,203 | ₩31,806 | ₩31,176 | ₩31,390 | +0.60% | 1120.6만 |
|---|
| 2026.06.24 | ₩30,975 | ₩31,283 | ₩30,935 | ₩31,002 | +0.09% | 1209.5만 |
|---|
| 2026.06.23 | ₩30,546 | ₩30,921 | ₩30,452 | ₩30,868 | +1.05% | 1130.2만 |
|---|
| 2026.06.22 | ₩30,170 | ₩30,841 | ₩30,170 | ₩30,613 | +1.47% | 1075.9만 |
|---|
| 2026.06.18 | ₩30,626 | ₩30,707 | ₩30,184 | ₩30,291 | -1.09% | 1721.9만 |
|---|
| 2026.06.17 | ₩30,519 | ₩31,002 | ₩30,103 | ₩30,304 | -0.70% | 1081.1만 |
|---|
| 2026.06.16 | ₩30,425 | ₩30,586 | ₩30,184 | ₩30,505 | +0.26% | 1014.9만 |
|---|
| 2026.06.15 | ₩30,720 | ₩30,800 | ₩29,996 | ₩30,063 | -2.14% | 1255.9만 |
|---|
| 2026.06.12 | ₩30,264 | ₩30,559 | ₩30,170 | ₩30,438 | +0.58% | 1202.9만 |
|---|
| 2026.06.11 | ₩29,647 | ₩30,103 | ₩29,446 | ₩29,942 | +1.00% | 1270만 |
|---|
| 2026.06.10 | ₩29,647 | ₩30,157 | ₩29,057 | ₩29,473 | -0.59% | 2183.1만 |
|---|
| 2026.06.09 | ₩29,433 | ₩29,915 | ₩29,138 | ₩29,634 | +0.68% | 1599.3만 |
|---|
| 2026.06.08 | ₩29,218 | ₩29,433 | ₩29,057 | ₩29,218 | 0.00% | 1392.8만 |
|---|
| 2026.06.05 | ₩29,057 | ₩29,406 | ₩28,910 | ₩29,178 | +0.42% | 1256.1만 |
|---|
| 2026.06.04 | ₩28,280 | ₩29,057 | ₩28,253 | ₩29,057 | +2.75% | 1107.3만 |
|---|
| 2026.06.03 | ₩28,186 | ₩28,239 | ₩27,904 | ₩27,998 | -0.67% | 1265.3만 |
|---|
| 2026.06.02 | ₩27,623 | ₩28,534 | ₩27,596 | ₩28,400 | +2.82% | 1351.6만 |
|---|
| 2026.06.01 | ₩28,320 | ₩28,454 | ₩28,011 | ₩28,025 | -1.04% | 1058.4만 |
|---|
| 2026.05.29 | ₩28,548 | ₩28,776 | ₩28,387 | ₩28,601 | +0.19% | 1986.3만 |
|---|
| 2026.05.28 | ₩28,668 | ₩28,735 | ₩28,320 | ₩28,615 | -0.19% | 1656.5만 |
|---|
| 2026.05.27 | ₩29,205 | ₩29,299 | ₩28,762 | ₩28,829 | -1.29% | 954.8만 |
|---|
| 2026.05.26 | ₩29,044 | ₩29,325 | ₩28,977 | ₩29,191 | +0.51% | 666.5만 |
|---|
| 2026.05.22 | ₩28,883 | ₩29,071 | ₩28,829 | ₩28,910 | +0.09% | 608.7만 |
|---|
| 2026.05.21 | ₩28,615 | ₩28,856 | ₩28,440 | ₩28,816 | +0.70% | 651.8만 |
|---|
| 2026.05.20 | ₩28,186 | ₩28,789 | ₩27,850 | ₩28,709 | +1.86% | 846.8만 |
|---|
| 2026.05.19 | ₩28,159 | ₩28,266 | ₩27,824 | ₩28,052 | -0.38% | 842.6만 |
|---|
| 2026.05.18 | ₩28,239 | ₩28,481 | ₩28,172 | ₩28,253 | +0.05% | 1136.5만 |
|---|
| 2026.05.15 | ₩28,105 | ₩28,333 | ₩27,743 | ₩28,213 | +0.38% | 1857.1만 |
|---|
| 2026.05.14 | ₩28,347 | ₩28,588 | ₩28,159 | ₩28,266 | -0.28% | 1473.4만 |
|---|
| 2026.05.13 | ₩28,320 | ₩28,440 | ₩27,783 | ₩27,824 | -1.75% | 780.8만 |
|---|
| 2026.05.12 | ₩28,575 | ₩28,668 | ₩28,132 | ₩28,534 | -0.14% | 953.1만 |
|---|
| 2026.05.11 | ₩29,071 | ₩29,165 | ₩28,467 | ₩28,575 | -1.71% | 811.1만 |
|---|
| 2026.05.08 | ₩29,232 | ₩29,285 | ₩28,870 | ₩28,963 | -0.92% | 860.1만 |
|---|
| 2026.05.07 | ₩29,835 | ₩29,889 | ₩28,990 | ₩29,084 | -2.52% | 1022.4만 |
|---|
| 2026.05.06 | ₩29,500 | ₩30,076 | ₩29,500 | ₩29,808 | +1.05% | 1119.6만 |
|---|
| 2026.05.05 | ₩29,205 | ₩29,486 | ₩29,057 | ₩29,325 | +0.41% | 1310.9만 |
|---|
| 2026.05.04 | ₩29,151 | ₩29,258 | ₩28,870 | ₩29,044 | -0.37% | 1135.8만 |
|---|
| 2026.05.01 | ₩29,728 | ₩29,781 | ₩29,312 | ₩29,325 | -1.35% | 585.6만 |
|---|
| 2026.04.30 | ₩28,963 | ₩29,714 | ₩28,829 | ₩29,647 | +2.36% | 944.5만 |
|---|
| 2026.04.29 | ₩29,379 | ₩29,594 | ₩29,057 | ₩29,057 | -1.10% | 995.7만 |
|---|
| 2026.04.28 | ₩29,607 | ₩29,822 | ₩29,379 | ₩29,446 | -0.54% | 833.2만 |
|---|
| 2026.04.27 | ₩29,084 | ₩29,594 | ₩29,057 | ₩29,379 | +1.01% | 871.8만 |
|---|
| 2026.04.24 | ₩29,607 | ₩29,647 | ₩28,870 | ₩29,004 | -2.04% | 1360.8만 |
|---|
| 2026.04.23 | ₩29,634 | ₩29,714 | ₩29,111 | ₩29,513 | -0.41% | 808.3만 |
|---|
| 2026.04.22 | ₩29,808 | ₩29,942 | ₩29,406 | ₩29,553 | -0.85% | 753.5만 |
|---|
| 2026.04.21 | ₩29,862 | ₩30,237 | ₩29,527 | ₩29,634 | -0.76% | 1442.9만 |
|---|
| 2026.04.20 | ₩29,124 | ₩29,848 | ₩29,098 | ₩29,755 | +2.16% | 1328.6만 |
|---|
| 2026.04.17 | ₩29,325 | ₩29,714 | ₩29,138 | ₩29,232 | -0.32% | 1802.2만 |
|---|
| 2026.04.16 | ₩28,990 | ₩29,620 | ₩28,615 | ₩29,057 | +0.23% | 2303.6만 |
|---|
| 2026.04.15 | ₩29,044 | ₩29,272 | ₩28,762 | ₩28,923 | -0.42% | 2270.4만 |
|---|
| 2026.04.14 | ₩29,124 | ₩29,205 | ₩28,722 | ₩29,004 | -0.41% | 1433.1만 |
|---|
| 2026.04.13 | ₩28,548 | ₩29,151 | ₩28,414 | ₩29,124 | +2.02% | 1504.6만 |
|---|
| 2026.04.10 | ₩28,990 | ₩29,044 | ₩28,749 | ₩28,776 | -0.74% | 940만 |
|---|
| 2026.04.09 | ₩28,440 | ₩29,098 | ₩28,414 | ₩29,030 | +2.07% | 1012.2만 |
|---|
| 2026.04.08 | ₩28,494 | ₩28,816 | ₩28,199 | ₩28,548 | +0.19% | 1270.1만 |
|---|
| 2026.04.07 | ₩27,649 | ₩27,797 | ₩27,448 | ₩27,649 | 0.00% | 1513.1만 |
|---|
| 2026.04.06 | ₩27,582 | ₩27,770 | ₩27,421 | ₩27,703 | +0.44% | 1466.6만 |
|---|
| 2026.04.02 | ₩26,939 | ₩27,515 | ₩26,577 | ₩27,448 | +1.89% | 1356.4만 |
|---|
| 2026.04.01 | ₩26,925 | ₩27,502 | ₩26,925 | ₩27,274 | +1.29% | 1597.2만 |
|---|
| 2026.03.31 | ₩26,429 | ₩27,033 | ₩26,268 | ₩26,885 | +1.73% | 1702.1만 |
|---|
| 2026.03.30 | ₩26,241 | ₩26,322 | ₩25,879 | ₩26,013 | -0.87% | 1379.8만 |
|---|
| 2026.03.27 | ₩26,536 | ₩26,630 | ₩25,960 | ₩26,081 | -1.72% | 1515.2만 |
|---|
| 2026.03.26 | ₩26,563 | ₩26,805 | ₩26,389 | ₩26,657 | +0.35% | 1081.9만 |
|---|
| 2026.03.25 | ₩26,818 | ₩27,046 | ₩26,443 | ₩26,818 | 0.00% | 1033.3만 |
|---|
| 2026.03.24 | ₩26,148 | ₩27,019 | ₩26,000 | ₩26,577 | +1.64% | 1092만 |
|---|
| 2026.03.23 | ₩26,684 | ₩26,831 | ₩26,228 | ₩26,349 | -1.26% | 1457.6만 |
|---|
| 2026.03.20 | ₩25,866 | ₩26,067 | ₩25,692 | ₩26,027 | +0.62% | 2617.7만 |
|---|
| 2026.03.19 | ₩25,450 | ₩26,027 | ₩25,115 | ₩25,853 | +1.58% | 1888.8만 |
|---|
| 2026.03.18 | ₩25,517 | ₩25,933 | ₩25,491 | ₩25,571 | +0.21% | 1570.7만 |
|---|
| 2026.03.17 | ₩25,705 | ₩25,893 | ₩25,531 | ₩25,611 | -0.37% | 1611.4만 |
|---|
| 2026.03.16 | ₩25,665 | ₩25,866 | ₩25,410 | ₩25,423 | -0.94% | 2013만 |
|---|
| 2026.03.13 | ₩25,933 | ₩26,121 | ₩25,263 | ₩25,343 | -2.28% | 2340.3만 |
|---|
| 2026.03.12 | ₩25,745 | ₩25,946 | ₩25,544 | ₩25,772 | +0.10% | 1704.9만 |
|---|
| 2026.03.11 | ₩26,523 | ₩26,617 | ₩25,973 | ₩26,349 | -0.66% | 1753.9만 |
|---|
| 2026.03.10 | ₩26,429 | ₩27,046 | ₩26,027 | ₩26,496 | +0.25% | 1875.4만 |
|---|
| 2026.03.09 | ₩26,134 | ₩26,496 | ₩25,437 | ₩26,402 | +1.03% | 2010.5만 |
|---|
| 2026.03.06 | ₩26,550 | ₩26,711 | ₩25,906 | ₩26,630 | +0.30% | 2005.7만 |
|---|
| 2026.03.05 | ₩27,502 | ₩27,690 | ₩27,006 | ₩27,314 | -0.68% | 1192.6만 |
|---|
| 2026.03.04 | ₩27,649 | ₩27,824 | ₩27,341 | ₩27,770 | +0.44% | 1423.8만 |
|---|
| 2026.03.03 | ₩27,153 | ₩27,770 | ₩26,885 | ₩27,448 | +1.09% | 1533.7만 |
|---|
| 2026.03.02 | ₩27,690 | ₩28,253 | ₩27,220 | ₩28,038 | +1.26% | 1173.7만 |
|---|
| 2026.02.27 | ₩28,735 | ₩28,937 | ₩27,462 | ₩27,810 | -3.22% | 2754.7만 |
|---|
| 2026.02.26 | ₩28,937 | ₩29,594 | ₩28,870 | ₩29,312 | +1.30% | 1462.2만 |
|---|
| 2026.02.25 | ₩28,467 | ₩28,789 | ₩28,145 | ₩28,789 | +1.13% | 1143만 |
|---|
| 2026.02.24 | ₩28,186 | ₩28,467 | ₩27,623 | ₩28,159 | -0.10% | 1801.7만 |
|---|
| 2026.02.23 | ₩29,607 | ₩30,090 | ₩27,958 | ₩28,172 | -4.85% | 2554.4만 |
|---|
| 2026.02.20 | ₩29,232 | ₩30,331 | ₩28,829 | ₩29,768 | +1.83% | 3976.7만 |
|---|
| 2026.02.19 | ₩29,232 | ₩29,406 | ₩28,910 | ₩29,218 | -0.05% | 1604.2만 |
|---|
| 2026.02.18 | ₩29,205 | ₩29,701 | ₩29,098 | ₩29,419 | +0.73% | 1442.9만 |
|---|
| 2026.02.17 | ₩29,352 | ₩29,607 | ₩28,977 | ₩29,084 | -0.91% | 1321.2만 |
|---|
| 2026.02.13 | ₩28,963 | ₩29,258 | ₩28,682 | ₩29,098 | +0.46% | 1538만 |
|---|
| 2026.02.12 | ₩30,345 | ₩30,613 | ₩28,829 | ₩29,178 | -3.84% | 1663.3만 |
|---|
| 2026.02.11 | ₩30,908 | ₩31,243 | ₩30,050 | ₩30,224 | -2.21% | 1194.3만 |
|---|
| 2026.02.10 | ₩30,800 | ₩31,189 | ₩30,385 | ₩30,760 | -0.13% | 1144만 |
|---|
| 2026.02.09 | ₩30,814 | ₩31,310 | ₩30,814 | ₩30,854 | +0.13% | 1199.4만 |
|---|
| 2026.02.06 | ₩30,640 | ₩31,230 | ₩30,626 | ₩31,122 | +1.58% | 1510.1만 |
|---|
| 2026.02.05 | ₩30,170 | ₩30,519 | ₩29,902 | ₩30,438 | +0.89% | 1545.3만 |
|---|
| 2026.02.04 | ₩29,983 | ₩30,720 | ₩29,983 | ₩30,371 | +1.30% | 2104.9만 |
|---|
| 2026.02.03 | ₩29,580 | ₩30,117 | ₩29,527 | ₩29,956 | +1.27% | 1791.4만 |
|---|
| 2026.02.02 | ₩28,883 | ₩29,540 | ₩28,749 | ₩29,500 | +2.14% | 1545.8만 |
|---|
| 2026.01.30 | ₩28,816 | ₩29,205 | ₩28,628 | ₩28,856 | +0.14% | 1371.1만 |
|---|
| 2026.01.29 | ₩28,735 | ₩29,084 | ₩28,615 | ₩29,004 | +0.93% | 1662.7만 |
|---|
| 2026.01.28 | ₩28,575 | ₩28,789 | ₩28,280 | ₩28,575 | 0.00% | 1972.1만 |
|---|
| 2026.01.27 | ₩28,668 | ₩28,803 | ₩28,454 | ₩28,776 | +0.37% | 1430.2만 |
|---|
| 2026.01.26 | ₩28,400 | ₩28,682 | ₩28,239 | ₩28,548 | +0.52% | 1538.7만 |
|---|
| 2026.01.23 | ₩28,789 | ₩28,843 | ₩28,253 | ₩28,293 | -1.72% | 1499.4만 |
|---|
| 2026.01.22 | ₩29,098 | ₩29,594 | ₩28,910 | ₩28,923 | -0.60% | 1615.1만 |
|---|
| 2026.01.21 | ₩28,387 | ₩29,312 | ₩28,360 | ₩29,084 | +2.46% | 1925.1만 |
|---|
| 2026.01.20 | ₩27,569 | ₩28,923 | ₩27,046 | ₩28,280 | +2.58% | 2252.5만 |
|---|
| 2026.01.16 | ₩28,414 | ₩28,709 | ₩28,213 | ₩28,387 | -0.09% | 1510.3만 |
|---|
| 2026.01.15 | ₩28,347 | ₩28,588 | ₩28,199 | ₩28,467 | +0.43% | 1190.3만 |
|---|
| 2026.01.14 | ₩27,837 | ₩28,266 | ₩27,569 | ₩28,092 | +0.92% | 1647.2만 |
|---|
| 2026.01.13 | ₩28,347 | ₩28,454 | ₩27,904 | ₩27,958 | -1.37% | 1490.1만 |
|---|
| 2026.01.12 | ₩28,293 | ₩28,481 | ₩28,065 | ₩28,253 | -0.14% | 1990.7만 |
|---|
| 2026.01.09 | ₩28,843 | ₩29,017 | ₩28,414 | ₩28,414 | -1.49% | 1345.3만 |
|---|
| 2026.01.08 | ₩28,534 | ₩29,165 | ₩28,494 | ₩28,829 | +1.03% | 1447만 |
|---|
| 2026.01.07 | ₩28,856 | ₩28,950 | ₩28,454 | ₩28,561 | -1.02% | 1457만 |
|---|
| 2026.01.06 | ₩28,333 | ₩28,977 | ₩28,333 | ₩28,923 | +2.08% | 1723.2만 |
|---|
| 2026.01.05 | ₩28,186 | ₩29,151 | ₩28,119 | ₩28,655 | +1.67% | 1885.4만 |
|---|
| 2026.01.02 | ₩27,663 | ₩28,266 | ₩27,475 | ₩28,132 | +1.70% | 1613.5만 |
|---|
| 2025.12.31 | ₩27,891 | ₩27,918 | ₩27,649 | ₩27,676 | -0.77% | 860.1만 |
|---|
| 2025.12.30 | ₩28,145 | ₩28,199 | ₩27,783 | ₩27,797 | -1.24% | 837.1만 |
|---|
| 2025.12.29 | ₩28,320 | ₩28,440 | ₩28,078 | ₩28,119 | -0.71% | 828.7만 |
|---|
| 2025.12.26 | ₩28,360 | ₩28,494 | ₩28,253 | ₩28,414 | +0.19% | 761.6만 |
|---|
| 2025.12.24 | ₩28,226 | ₩28,440 | ₩28,145 | ₩28,347 | +0.43% | 459.9만 |
|---|
| 2025.12.23 | ₩28,454 | ₩28,494 | ₩28,213 | ₩28,226 | -0.80% | 842만 |
|---|
| 2025.12.22 | ₩28,159 | ₩28,440 | ₩28,132 | ₩28,440 | +1.00% | 834.3만 |
|---|
| 2025.12.19 | ₩28,105 | ₩28,266 | ₩27,944 | ₩28,132 | +0.10% | 1338.2만 |
|---|
| 2025.12.18 | ₩28,025 | ₩28,320 | ₩27,958 | ₩28,078 | +0.19% | 1618만 |
|---|
| 2025.12.17 | ₩27,649 | ₩28,011 | ₩27,649 | ₩27,891 | +0.87% | 1629.5만 |
|---|
| 2025.12.16 | ₩27,569 | ₩27,730 | ₩27,341 | ₩27,596 | +0.10% | 1877.5만 |
|---|
| 2025.12.15 | ₩27,998 | ₩27,998 | ₩27,408 | ₩27,435 | -2.01% | 1820.5만 |
|---|
| 2025.12.12 | ₩27,864 | ₩27,944 | ₩27,488 | ₩27,703 | -0.58% | 1721.9만 |
|---|
| 2025.12.11 | ₩27,462 | ₩27,918 | ₩27,395 | ₩27,743 | +1.03% | 1434.4만 |
|---|
| 2025.12.10 | ₩26,912 | ₩27,716 | ₩26,738 | ₩27,515 | +2.24% | 1949.8만 |
|---|
| 2025.12.09 | ₩26,215 | ₩27,260 | ₩26,134 | ₩26,791 | +2.20% | 3249.8만 |
|---|
| 2025.12.08 | ₩25,920 | ₩26,201 | ₩25,866 | ₩26,000 | +0.31% | 2091.7만 |
|---|
| 2025.12.05 | ₩25,638 | ₩26,456 | ₩25,638 | ₩25,826 | +0.73% | 4022.2만 |
|---|
| 2025.12.04 | ₩25,142 | ₩25,678 | ₩25,128 | ₩25,625 | +1.92% | 1661.5만 |
|---|
| 2025.12.03 | ₩24,525 | ₩25,155 | ₩24,498 | ₩25,142 | +2.52% | 1550.3만 |
|---|
| 2025.12.02 | ₩24,847 | ₩24,874 | ₩24,485 | ₩24,512 | -1.35% | 1224.5만 |
|---|
| 2025.12.01 | ₩24,592 | ₩25,048 | ₩24,552 | ₩24,968 | +1.53% | 1389.8만 |
|---|
| 2025.11.28 | ₩24,686 | ₩24,820 | ₩24,632 | ₩24,646 | -0.16% | 470.1만 |
|---|
| 2025.11.26 | ₩24,632 | ₩24,927 | ₩24,565 | ₩24,673 | +0.16% | 1041만 |
|---|
| 2025.11.25 | ₩24,136 | ₩24,726 | ₩24,123 | ₩24,632 | +2.06% | 1422.3만 |
|---|
| 2025.11.24 | ₩23,895 | ₩24,123 | ₩23,828 | ₩23,989 | +0.39% | 1966.3만 |
|---|
| 2025.11.21 | ₩23,305 | ₩24,123 | ₩23,211 | ₩23,895 | +2.53% | 1631.6만 |
|---|
| 2025.11.20 | ₩23,466 | ₩23,908 | ₩23,090 | ₩23,171 | -1.26% | 1893.1만 |
|---|
| 2025.11.19 | ₩23,104 | ₩23,332 | ₩23,037 | ₩23,265 | +0.70% | 1473.3만 |
|---|
| 2025.11.18 | ₩22,862 | ₩23,332 | ₩22,675 | ₩23,050 | +0.82% | 1878.4만 |
|---|
| 2025.11.17 | ₩23,560 | ₩23,586 | ₩22,742 | ₩22,956 | -2.56% | 2103.5만 |
|---|
| 2025.11.14 | ₩23,506 | ₩23,640 | ₩23,224 | ₩23,627 | +0.51% | 1834만 |
|---|
| 2025.11.13 | ₩23,788 | ₩24,042 | ₩23,573 | ₩23,627 | -0.68% | 1742.6만 |
|---|
| 2025.11.12 | ₩24,351 | ₩24,766 | ₩23,774 | ₩23,868 | -1.98% | 2995.6만 |
|---|
| 2025.11.11 | ₩24,337 | ₩24,458 | ₩24,123 | ₩24,243 | -0.39% | 1047.1만 |
|---|
| 2025.11.10 | ₩24,364 | ₩24,619 | ₩24,123 | ₩24,297 | -0.28% | 1711.9만 |
|---|
| 2025.11.07 | ₩23,493 | ₩24,243 | ₩23,399 | ₩24,243 | +3.20% | 2379만 |
|---|
| 2025.11.06 | ₩23,452 | ₩23,734 | ₩23,305 | ₩23,586 | +0.57% | 2302.4만 |
|---|
| 2025.11.05 | ₩23,224 | ₩23,519 | ₩23,023 | ₩23,493 | +1.15% | 2215.1만 |
|---|
| 2025.11.04 | ₩23,211 | ₩23,506 | ₩23,090 | ₩23,211 | 0.00% | 3083만 |
|---|
| 2025.11.03 | ₩23,466 | ₩23,533 | ₩23,211 | ₩23,519 | +0.23% | 1490만 |
|---|
| 2025.10.31 | ₩23,358 | ₩23,680 | ₩23,198 | ₩23,586 | +0.98% | 1375.9만 |
|---|
| 2025.10.30 | ₩23,318 | ₩23,881 | ₩23,318 | ₩23,479 | +0.69% | 1179.7만 |
|---|
| 2025.10.29 | ₩23,493 | ₩23,734 | ₩23,184 | ₩23,332 | -0.68% | 1783.5만 |
|---|
| 2025.10.28 | ₩23,600 | ₩23,653 | ₩23,332 | ₩23,586 | -0.06% | 1352.6만 |
|---|
| 2025.10.27 | ₩24,002 | ₩24,002 | ₩23,479 | ₩23,613 | -1.62% | 1923.6만 |
|---|
| 2025.10.24 | ₩23,734 | ₩24,029 | ₩23,721 | ₩23,895 | +0.68% | 1062.4만 |
|---|
| 2025.10.23 | ₩23,586 | ₩23,613 | ₩23,372 | ₩23,493 | -0.40% | 1109.8만 |
|---|
| 2025.10.22 | ₩23,653 | ₩23,761 | ₩23,345 | ₩23,426 | -0.96% | 1594.1만 |
|---|
| 2025.10.21 | ₩23,265 | ₩23,694 | ₩23,211 | ₩23,519 | +1.10% | 1517.1만 |
|---|
| 2025.10.20 | ₩22,889 | ₩23,372 | ₩22,822 | ₩23,305 | +1.82% | 2007만 |
|---|
| 2025.10.17 | ₩22,876 | ₩22,889 | ₩22,514 | ₩22,742 | -0.59% | 2055.4만 |
|---|
| 2025.10.16 | ₩23,023 | ₩23,640 | ₩22,085 | ₩22,500 | -2.27% | 4380.9만 |
|---|
| 2025.10.15 | ₩24,351 | ₩24,404 | ₩23,627 | ₩23,774 | -2.37% | 2416.9만 |
|---|
| 2025.10.14 | ₩23,426 | ₩24,431 | ₩23,426 | ₩24,150 | +3.09% | 2665.7만 |
|---|
| 2025.10.13 | ₩23,426 | ₩23,680 | ₩23,265 | ₩23,546 | +0.52% | 2147.4만 |
|---|
| 2025.10.10 | ₩24,445 | ₩24,485 | ₩23,037 | ₩23,063 | -5.65% | 2331.3만 |
|---|