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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,952 | ₩27,314 | ₩26,282 | ₩26,778 | -0.65% | 7800.9만 |
| 2026.09.28–2026.10.02 | ₩27,569 | ₩27,582 | ₩26,148 | ₩26,925 | -2.33% | 7189.4만 |
| 2026.09.21–2026.09.25 | ₩28,132 | ₩28,159 | ₩26,872 | ₩27,636 | -1.76% | 7733.5만 |
| 2026.09.14–2026.09.18 | ₩29,393 | ₩29,714 | ₩27,488 | ₩27,904 | -5.06% | 1억 |
| 2026.09.08–2026.09.11 | ₩29,553 | ₩29,728 | ₩28,816 | ₩29,285 | -0.91% | 5276.1만 |
| 2026.08.31–2026.09.04 | ₩29,258 | ₩29,969 | ₩28,360 | ₩29,741 | +1.65% | 5176.9만 |
| 2026.08.24–2026.08.28 | ₩29,366 | ₩29,822 | ₩29,124 | ₩29,379 | +0.05% | 3977만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,458 |
| ₩29,084 |
| ₩29,325 |
| -5.90% |
| 5396.1만 |
| 2026.08.10–2026.08.14 | ₩30,345 | ₩31,270 | ₩30,251 | ₩31,256 | +3.00% | 4012.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,251 | ₩31,310 | ₩30,076 | ₩30,479 | +0.75% | 4084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,385 | ₩30,733 | ₩29,674 | ₩30,291 | -0.31% | 5330.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,618 | ₩31,820 | ₩30,264 | ₩30,371 | -3.94% | 6591.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,431 | ₩32,275 | ₩30,908 | ₩31,578 | +0.47% | 5009.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,800 | ₩31,645 | ₩30,157 | ₩31,243 | +1.44% | 5034.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,015 | ₩31,525 | ₩30,653 | ₩30,868 | -0.48% | 4475.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,170 | ₩31,806 | ₩30,170 | ₩31,189 | +3.38% | 5891.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,720 | ₩31,002 | ₩29,996 | ₩30,291 | -1.40% | 5073.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,218 | ₩30,559 | ₩29,057 | ₩30,438 | +4.18% | 7648만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,320 | ₩29,406 | ₩27,596 | ₩29,178 | +3.03% | 6038.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,044 | ₩29,325 | ₩28,320 | ₩28,601 | -1.52% | 5264.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,239 | ₩29,071 | ₩27,824 | ₩28,910 | +2.37% | 4086.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,071 | ₩29,165 | ₩27,743 | ₩28,213 | -2.95% | 5875.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,151 | ₩30,076 | ₩28,870 | ₩28,963 | -0.64% | 5448.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,084 | ₩29,822 | ₩28,829 | ₩29,325 | +0.83% | 4230.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,124 | ₩30,237 | ₩28,870 | ₩29,004 | -0.41% | 5694.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,548 | ₩29,714 | ₩28,414 | ₩29,232 | +2.40% | 9313.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,582 | ₩29,098 | ₩27,421 | ₩28,776 | +4.33% | 6201.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,241 | ₩27,515 | ₩25,879 | ₩27,448 | +4.60% | 6035.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,684 | ₩27,046 | ₩25,960 | ₩26,081 | -2.26% | 6179.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,665 | ₩26,067 | ₩25,115 | ₩26,027 | +1.41% | 9701.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,134 | ₩27,046 | ₩25,263 | ₩25,343 | -3.03% | 9684.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,690 | ₩28,253 | ₩25,906 | ₩26,630 | -3.83% | 7329.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,607 | ₩30,090 | ₩27,462 | ₩27,810 | -6.07% | 9716.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,352 | ₩30,331 | ₩28,829 | ₩29,768 | +1.42% | 8345만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,814 | ₩31,310 | ₩28,682 | ₩29,098 | -5.57% | 6739만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,883 | ₩31,230 | ₩28,749 | ₩31,122 | +7.75% | 8497.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,400 | ₩29,205 | ₩28,239 | ₩28,856 | +1.61% | 7974.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,569 | ₩29,594 | ₩27,046 | ₩28,293 | +2.63% | 7292.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,293 | ₩28,709 | ₩27,569 | ₩28,387 | +0.33% | 7828.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,186 | ₩29,165 | ₩28,119 | ₩28,414 | +0.81% | 7857.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,320 | ₩28,440 | ₩27,475 | ₩28,132 | -0.66% | 4139.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,159 | ₩28,494 | ₩28,132 | ₩28,414 | +0.90% | 2897.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,998 | ₩28,320 | ₩27,341 | ₩28,132 | +0.48% | 8283.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,920 | ₩27,944 | ₩25,866 | ₩27,703 | +6.88% | 1억 |
|---|
| 2025.12.01–2025.12.05 | ₩24,592 | ₩26,456 | ₩24,485 | ₩25,826 | +5.02% | 9848.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,895 | ₩24,927 | ₩23,828 | ₩24,646 | +3.14% | 4899.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,560 | ₩24,123 | ₩22,675 | ₩23,895 | +1.42% | 8979.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,364 | ₩24,766 | ₩23,224 | ₩23,627 | -3.03% | 9331.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,466 | ₩24,243 | ₩23,023 | ₩24,243 | +3.31% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩24,002 | ₩24,002 | ₩23,184 | ₩23,586 | -1.73% | 7615.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,889 | ₩24,029 | ₩22,822 | ₩23,895 | +4.39% | 7290.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,426 | ₩24,431 | ₩22,085 | ₩22,742 | -2.92% | 1.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩24,445 | ₩24,485 | ₩23,037 | ₩23,063 | -5.65% | 2331.3만 |
|---|