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 | ₩26,814 | ₩26,881 | ₩26,599 | ₩26,760 | -0.20% | 1440.2만 |
| 2026.10.08 | ₩26,439 | ₩26,934 | ₩26,264 | ₩26,934 | +1.88% | 1964.5만 |
| 2026.10.07 | ₩26,693 | ₩26,854 | ₩26,372 | ₩26,573 | -0.45% | 1620.8만 |
| 2026.10.06 | ₩27,202 | ₩27,269 | ₩26,814 | ₩26,988 | -0.79% | 1512.2만 |
| 2026.10.05 | ₩26,934 | ₩27,296 | ₩26,854 | ₩27,042 | +0.40% | 1263.3만 |
| 2026.10.02 | ₩27,001 | ₩27,162 | ₩26,800 | ₩26,908 | -0.35% | 1259.1만 |
| 2026.10.01 | ₩26,653 | ₩26,867 | ₩26,130 | ₩26,867 | +0.80% | 1451.1만 |
| 2026.09.30 | ₩27,001 | ₩27,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,894 |
| -0.40% |
| 1265.1만 |
| 2026.09.29 | ₩27,336 | ₩27,457 | ₩26,827 | ₩26,961 | -1.37% | 1366.2만 |
|---|
| 2026.09.28 | ₩27,551 | ₩27,564 | ₩27,269 | ₩27,336 | -0.78% | 1847.9만 |
|---|
| 2026.09.25 | ₩27,243 | ₩27,698 | ₩27,202 | ₩27,618 | +1.38% | 1583.3만 |
|---|
| 2026.09.24 | ₩27,162 | ₩27,256 | ₩26,854 | ₩27,135 | -0.10% | 1655.3만 |
|---|
| 2026.09.23 | ₩27,444 | ₩27,578 | ₩27,082 | ₩27,122 | -1.17% | 1383.9만 |
|---|
| 2026.09.22 | ₩28,047 | ₩28,100 | ₩27,403 | ₩27,444 | -2.15% | 1613.4만 |
|---|
| 2026.09.21 | ₩28,114 | ₩28,140 | ₩27,805 | ₩27,966 | -0.52% | 1497.6만 |
|---|
| 2026.09.18 | ₩28,006 | ₩28,154 | ₩27,738 | ₩27,886 | -0.43% | 1900.7만 |
|---|
| 2026.09.17 | ₩28,114 | ₩28,248 | ₩27,685 | ₩28,073 | -0.14% | 1295.3만 |
|---|
| 2026.09.16 | ₩29,092 | ₩29,092 | ₩27,470 | ₩27,765 | -4.56% | 2733만 |
|---|
| 2026.09.15 | ₩29,373 | ₩29,574 | ₩28,998 | ₩29,078 | -1.00% | 2508.1만 |
|---|
| 2026.09.14 | ₩29,373 | ₩29,695 | ₩29,132 | ₩29,387 | +0.05% | 1679.2만 |
|---|
| 2026.09.11 | ₩29,333 | ₩29,454 | ₩28,824 | ₩29,266 | -0.23% | 1132.7만 |
|---|
| 2026.09.10 | ₩29,186 | ₩29,186 | ₩28,797 | ₩29,119 | -0.23% | 1683.8만 |
|---|
| 2026.09.09 | ₩29,065 | ₩29,387 | ₩28,918 | ₩29,119 | +0.18% | 1274.5만 |
|---|
| 2026.09.08 | ₩29,534 | ₩29,708 | ₩29,172 | ₩29,199 | -1.13% | 1185.1만 |
|---|
| 2026.09.04 | ₩29,507 | ₩29,949 | ₩29,507 | ₩29,722 | +0.73% | 968.3만 |
|---|
| 2026.09.03 | ₩29,346 | ₩29,722 | ₩29,226 | ₩29,641 | +1.00% | 1034.2만 |
|---|
| 2026.09.02 | ₩28,596 | ₩29,467 | ₩28,569 | ₩29,212 | +2.16% | 1037.5만 |
|---|
| 2026.09.01 | ₩28,596 | ₩28,931 | ₩28,341 | ₩28,422 | -0.61% | 1055.3만 |
|---|
| 2026.08.31 | ₩29,239 | ₩29,346 | ₩28,944 | ₩28,958 | -0.96% | 1081.6만 |
|---|
| 2026.08.28 | ₩29,668 | ₩29,802 | ₩29,306 | ₩29,360 | -1.04% | 759.2만 |
|---|
| 2026.08.27 | ₩29,333 | ₩29,561 | ₩29,199 | ₩29,507 | +0.59% | 778.5만 |
|---|
| 2026.08.26 | ₩29,494 | ₩29,748 | ₩29,346 | ₩29,601 | +0.36% | 654.2만 |
|---|
| 2026.08.25 | ₩29,346 | ₩29,440 | ₩29,105 | ₩29,333 | -0.05% | 654.7만 |
|---|
| 2026.08.24 | ₩29,346 | ₩29,708 | ₩29,159 | ₩29,306 | -0.14% | 1130.5만 |
|---|
| 2026.08.21 | ₩29,467 | ₩29,614 | ₩29,065 | ₩29,306 | -0.55% | 1153.8만 |
|---|
| 2026.08.20 | ₩29,534 | ₩29,588 | ₩29,253 | ₩29,279 | -0.86% | 1339.1만 |
|---|
| 2026.08.19 | ₩30,633 | ₩30,700 | ₩29,480 | ₩29,614 | -3.32% | 1185.1만 |
|---|
| 2026.08.18 | ₩30,901 | ₩31,048 | ₩30,418 | ₩30,539 | -1.17% | 873.1만 |
|---|
| 2026.08.17 | ₩31,142 | ₩31,437 | ₩30,874 | ₩30,874 | -0.86% | 845만 |
|---|
| 2026.08.14 | ₩30,834 | ₩31,249 | ₩30,740 | ₩31,236 | +1.30% | 1112만 |
|---|
| 2026.08.13 | ₩30,834 | ₩31,008 | ₩30,633 | ₩30,807 | -0.09% | 709.1만 |
|---|
| 2026.08.12 | ₩30,539 | ₩30,807 | ₩30,378 | ₩30,673 | +0.44% | 794만 |
|---|
| 2026.08.11 | ₩30,325 | ₩30,660 | ₩30,271 | ₩30,405 | +0.27% | 639.1만 |
|---|
| 2026.08.10 | ₩30,325 | ₩30,552 | ₩30,231 | ₩30,392 | +0.22% | 758.4만 |
|---|
| 2026.08.07 | ₩30,298 | ₩30,566 | ₩30,057 | ₩30,459 | +0.53% | 559만 |
|---|
| 2026.08.06 | ₩31,196 | ₩31,209 | ₩30,258 | ₩30,365 | -2.66% | 990.1만 |
|---|
| 2026.08.05 | ₩30,981 | ₩31,289 | ₩30,646 | ₩30,941 | -0.13% | 941.1만 |
|---|
| 2026.08.04 | ₩30,539 | ₩31,182 | ₩30,499 | ₩30,954 | +1.36% | 793.6만 |
|---|
| 2026.08.03 | ₩30,231 | ₩30,646 | ₩30,217 | ₩30,566 | +1.11% | 800.7만 |
|---|
| 2026.07.31 | ₩30,365 | ₩30,633 | ₩30,191 | ₩30,271 | -0.31% | 1314.4만 |
|---|
| 2026.07.30 | ₩30,043 | ₩30,378 | ₩29,842 | ₩30,298 | +0.85% | 988.6만 |
|---|
| 2026.07.29 | ₩30,043 | ₩30,378 | ₩29,655 | ₩29,722 | -1.07% | 1222.1만 |
|---|
| 2026.07.28 | ₩30,298 | ₩30,392 | ₩30,083 | ₩30,325 | +0.09% | 923.4만 |
|---|
| 2026.07.27 | ₩30,365 | ₩30,713 | ₩30,016 | ₩30,164 | -0.66% | 882.2만 |
|---|
| 2026.07.24 | ₩30,418 | ₩30,686 | ₩30,244 | ₩30,351 | -0.22% | 806.2만 |
|---|
| 2026.07.23 | ₩30,619 | ₩30,673 | ₩30,244 | ₩30,445 | -0.57% | 1209.5만 |
|---|
| 2026.07.22 | ₩30,499 | ₩30,968 | ₩30,459 | ₩30,968 | +1.54% | 1313.8만 |
|---|
| 2026.07.21 | ₩30,619 | ₩31,249 | ₩30,351 | ₩30,753 | +0.44% | 1803만 |
|---|
| 2026.07.20 | ₩31,598 | ₩31,799 | ₩31,129 | ₩31,249 | -1.10% | 1459.1만 |
|---|
| 2026.07.17 | ₩31,745 | ₩32,254 | ₩31,464 | ₩31,557 | -0.59% | 1132.9만 |
|---|
| 2026.07.16 | ₩31,544 | ₩32,214 | ₩31,531 | ₩32,147 | +1.91% | 977만 |
|---|
| 2026.07.15 | ₩31,155 | ₩31,678 | ₩31,155 | ₩31,531 | +1.20% | 921.5만 |
|---|
| 2026.07.14 | ₩31,330 | ₩31,544 | ₩30,968 | ₩31,222 | -0.34% | 987.6만 |
|---|
| 2026.07.13 | ₩31,410 | ₩31,410 | ₩30,887 | ₩31,115 | -0.94% | 990.6만 |
|---|
| 2026.07.10 | ₩31,196 | ₩31,423 | ₩31,075 | ₩31,222 | +0.09% | 1111.7만 |
|---|
| 2026.07.09 | ₩30,552 | ₩31,075 | ₩30,432 | ₩30,954 | +1.32% | 956.1만 |
|---|
| 2026.07.08 | ₩31,155 | ₩31,155 | ₩30,137 | ₩30,338 | -2.62% | 1024.8만 |
|---|
| 2026.07.07 | ₩31,490 | ₩31,624 | ₩31,303 | ₩31,316 | -0.55% | 704.4만 |
|---|
| 2026.07.06 | ₩30,780 | ₩31,423 | ₩30,780 | ₩31,397 | +2.00% | 1237.1만 |
|---|
| 2026.07.02 | ₩31,490 | ₩31,490 | ₩30,633 | ₩30,847 | -2.04% | 1049.7만 |
|---|
| 2026.07.01 | ₩30,901 | ₩31,504 | ₩30,727 | ₩31,155 | +0.82% | 1147.4만 |
|---|
| 2026.06.30 | ₩31,035 | ₩31,088 | ₩30,713 | ₩30,887 | -0.47% | 958.7만 |
|---|
| 2026.06.29 | ₩30,995 | ₩31,289 | ₩30,914 | ₩31,021 | +0.09% | 1319.6만 |
|---|
| 2026.06.26 | ₩31,450 | ₩31,464 | ₩30,914 | ₩31,169 | -0.89% | 1355.5만 |
|---|
| 2026.06.25 | ₩31,182 | ₩31,785 | ₩31,155 | ₩31,370 | +0.60% | 1120.6만 |
|---|
| 2026.06.24 | ₩30,954 | ₩31,263 | ₩30,914 | ₩30,981 | +0.09% | 1209.5만 |
|---|
| 2026.06.23 | ₩30,526 | ₩30,901 | ₩30,432 | ₩30,847 | +1.05% | 1130.2만 |
|---|
| 2026.06.22 | ₩30,150 | ₩30,820 | ₩30,150 | ₩30,593 | +1.47% | 1075.9만 |
|---|
| 2026.06.18 | ₩30,606 | ₩30,686 | ₩30,164 | ₩30,271 | -1.09% | 1721.9만 |
|---|
| 2026.06.17 | ₩30,499 | ₩30,981 | ₩30,083 | ₩30,284 | -0.70% | 1081.1만 |
|---|
| 2026.06.16 | ₩30,405 | ₩30,566 | ₩30,164 | ₩30,485 | +0.26% | 1014.9만 |
|---|
| 2026.06.15 | ₩30,700 | ₩30,780 | ₩29,976 | ₩30,043 | -2.14% | 1255.9만 |
|---|
| 2026.06.12 | ₩30,244 | ₩30,539 | ₩30,150 | ₩30,418 | +0.58% | 1202.9만 |
|---|
| 2026.06.11 | ₩29,628 | ₩30,083 | ₩29,427 | ₩29,923 | +1.00% | 1270만 |
|---|
| 2026.06.10 | ₩29,628 | ₩30,137 | ₩29,038 | ₩29,454 | -0.59% | 2183.1만 |
|---|
| 2026.06.09 | ₩29,413 | ₩29,896 | ₩29,119 | ₩29,614 | +0.68% | 1599.3만 |
|---|
| 2026.06.08 | ₩29,199 | ₩29,413 | ₩29,038 | ₩29,199 | 0.00% | 1392.8만 |
|---|
| 2026.06.05 | ₩29,038 | ₩29,387 | ₩28,891 | ₩29,159 | +0.42% | 1256.1만 |
|---|
| 2026.06.04 | ₩28,261 | ₩29,038 | ₩28,234 | ₩29,038 | +2.75% | 1107.3만 |
|---|
| 2026.06.03 | ₩28,167 | ₩28,221 | ₩27,886 | ₩27,980 | -0.67% | 1265.3만 |
|---|
| 2026.06.02 | ₩27,604 | ₩28,516 | ₩27,578 | ₩28,382 | +2.82% | 1351.6만 |
|---|
| 2026.06.01 | ₩28,301 | ₩28,435 | ₩27,993 | ₩28,006 | -1.04% | 1058.4만 |
|---|
| 2026.05.29 | ₩28,529 | ₩28,757 | ₩28,368 | ₩28,583 | +0.19% | 1986.3만 |
|---|
| 2026.05.28 | ₩28,650 | ₩28,717 | ₩28,301 | ₩28,596 | -0.19% | 1656.5만 |
|---|
| 2026.05.27 | ₩29,186 | ₩29,279 | ₩28,743 | ₩28,810 | -1.29% | 954.8만 |
|---|
| 2026.05.26 | ₩29,025 | ₩29,306 | ₩28,958 | ₩29,172 | +0.51% | 666.5만 |
|---|
| 2026.05.22 | ₩28,864 | ₩29,052 | ₩28,810 | ₩28,891 | +0.09% | 608.7만 |
|---|
| 2026.05.21 | ₩28,596 | ₩28,837 | ₩28,422 | ₩28,797 | +0.70% | 651.8만 |
|---|
| 2026.05.20 | ₩28,167 | ₩28,770 | ₩27,832 | ₩28,690 | +1.86% | 846.8만 |
|---|
| 2026.05.19 | ₩28,140 | ₩28,248 | ₩27,805 | ₩28,033 | -0.38% | 842.6만 |
|---|
| 2026.05.18 | ₩28,221 | ₩28,462 | ₩28,154 | ₩28,234 | +0.05% | 1136.5만 |
|---|
| 2026.05.15 | ₩28,087 | ₩28,315 | ₩27,725 | ₩28,194 | +0.38% | 1857.1만 |
|---|
| 2026.05.14 | ₩28,328 | ₩28,569 | ₩28,140 | ₩28,248 | -0.28% | 1473.4만 |
|---|
| 2026.05.13 | ₩28,301 | ₩28,422 | ₩27,765 | ₩27,805 | -1.75% | 780.8만 |
|---|
| 2026.05.12 | ₩28,556 | ₩28,650 | ₩28,114 | ₩28,516 | -0.14% | 953.1만 |
|---|
| 2026.05.11 | ₩29,052 | ₩29,145 | ₩28,449 | ₩28,556 | -1.71% | 811.1만 |
|---|
| 2026.05.08 | ₩29,212 | ₩29,266 | ₩28,851 | ₩28,944 | -0.92% | 860.1만 |
|---|
| 2026.05.07 | ₩29,815 | ₩29,869 | ₩28,971 | ₩29,065 | -2.52% | 1022.4만 |
|---|
| 2026.05.06 | ₩29,480 | ₩30,057 | ₩29,480 | ₩29,789 | +1.05% | 1119.6만 |
|---|
| 2026.05.05 | ₩29,186 | ₩29,467 | ₩29,038 | ₩29,306 | +0.41% | 1310.9만 |
|---|
| 2026.05.04 | ₩29,132 | ₩29,239 | ₩28,851 | ₩29,025 | -0.37% | 1135.8만 |
|---|
| 2026.05.01 | ₩29,708 | ₩29,762 | ₩29,293 | ₩29,306 | -1.35% | 585.6만 |
|---|
| 2026.04.30 | ₩28,944 | ₩29,695 | ₩28,810 | ₩29,628 | +2.36% | 944.5만 |
|---|
| 2026.04.29 | ₩29,360 | ₩29,574 | ₩29,038 | ₩29,038 | -1.10% | 995.7만 |
|---|
| 2026.04.28 | ₩29,588 | ₩29,802 | ₩29,360 | ₩29,427 | -0.54% | 833.2만 |
|---|
| 2026.04.27 | ₩29,065 | ₩29,574 | ₩29,038 | ₩29,360 | +1.01% | 871.8만 |
|---|
| 2026.04.24 | ₩29,588 | ₩29,628 | ₩28,851 | ₩28,985 | -2.04% | 1360.8만 |
|---|
| 2026.04.23 | ₩29,614 | ₩29,695 | ₩29,092 | ₩29,494 | -0.41% | 808.3만 |
|---|
| 2026.04.22 | ₩29,789 | ₩29,923 | ₩29,387 | ₩29,534 | -0.85% | 753.5만 |
|---|
| 2026.04.21 | ₩29,842 | ₩30,217 | ₩29,507 | ₩29,614 | -0.76% | 1442.9만 |
|---|
| 2026.04.20 | ₩29,105 | ₩29,829 | ₩29,078 | ₩29,735 | +2.16% | 1328.6만 |
|---|
| 2026.04.17 | ₩29,306 | ₩29,695 | ₩29,119 | ₩29,212 | -0.32% | 1802.2만 |
|---|
| 2026.04.16 | ₩28,971 | ₩29,601 | ₩28,596 | ₩29,038 | +0.23% | 2303.6만 |
|---|
| 2026.04.15 | ₩29,025 | ₩29,253 | ₩28,743 | ₩28,904 | -0.42% | 2270.4만 |
|---|
| 2026.04.14 | ₩29,105 | ₩29,186 | ₩28,703 | ₩28,985 | -0.41% | 1433.1만 |
|---|
| 2026.04.13 | ₩28,529 | ₩29,132 | ₩28,395 | ₩29,105 | +2.02% | 1504.6만 |
|---|
| 2026.04.10 | ₩28,971 | ₩29,025 | ₩28,730 | ₩28,757 | -0.74% | 940만 |
|---|
| 2026.04.09 | ₩28,422 | ₩29,078 | ₩28,395 | ₩29,011 | +2.07% | 1012.2만 |
|---|
| 2026.04.08 | ₩28,475 | ₩28,797 | ₩28,181 | ₩28,529 | +0.19% | 1270.1만 |
|---|
| 2026.04.07 | ₩27,631 | ₩27,779 | ₩27,430 | ₩27,631 | 0.00% | 1513.1만 |
|---|
| 2026.04.06 | ₩27,564 | ₩27,752 | ₩27,403 | ₩27,685 | +0.44% | 1466.6만 |
|---|
| 2026.04.02 | ₩26,921 | ₩27,497 | ₩26,559 | ₩27,430 | +1.89% | 1356.4만 |
|---|
| 2026.04.01 | ₩26,908 | ₩27,484 | ₩26,908 | ₩27,256 | +1.29% | 1597.2만 |
|---|
| 2026.03.31 | ₩26,412 | ₩27,015 | ₩26,251 | ₩26,867 | +1.73% | 1702.1만 |
|---|
| 2026.03.30 | ₩26,224 | ₩26,305 | ₩25,862 | ₩25,996 | -0.87% | 1379.8만 |
|---|
| 2026.03.27 | ₩26,519 | ₩26,613 | ₩25,943 | ₩26,063 | -1.72% | 1515.2만 |
|---|
| 2026.03.26 | ₩26,546 | ₩26,787 | ₩26,372 | ₩26,640 | +0.35% | 1081.9만 |
|---|
| 2026.03.25 | ₩26,800 | ₩27,028 | ₩26,425 | ₩26,800 | 0.00% | 1033.3만 |
|---|
| 2026.03.24 | ₩26,130 | ₩27,001 | ₩25,983 | ₩26,559 | +1.64% | 1092만 |
|---|
| 2026.03.23 | ₩26,666 | ₩26,814 | ₩26,211 | ₩26,331 | -1.26% | 1457.6만 |
|---|
| 2026.03.20 | ₩25,849 | ₩26,050 | ₩25,675 | ₩26,010 | +0.62% | 2617.7만 |
|---|
| 2026.03.19 | ₩25,434 | ₩26,010 | ₩25,099 | ₩25,836 | +1.58% | 1888.8만 |
|---|
| 2026.03.18 | ₩25,501 | ₩25,916 | ₩25,474 | ₩25,554 | +0.21% | 1570.7만 |
|---|
| 2026.03.17 | ₩25,688 | ₩25,876 | ₩25,514 | ₩25,594 | -0.37% | 1611.4만 |
|---|
| 2026.03.16 | ₩25,648 | ₩25,849 | ₩25,393 | ₩25,407 | -0.94% | 2013만 |
|---|
| 2026.03.13 | ₩25,916 | ₩26,104 | ₩25,246 | ₩25,326 | -2.28% | 2340.3만 |
|---|
| 2026.03.12 | ₩25,728 | ₩25,929 | ₩25,527 | ₩25,755 | +0.10% | 1704.9만 |
|---|
| 2026.03.11 | ₩26,506 | ₩26,599 | ₩25,956 | ₩26,331 | -0.66% | 1753.9만 |
|---|
| 2026.03.10 | ₩26,412 | ₩27,028 | ₩26,010 | ₩26,479 | +0.25% | 1875.4만 |
|---|
| 2026.03.09 | ₩26,117 | ₩26,479 | ₩25,420 | ₩26,385 | +1.03% | 2010.5만 |
|---|
| 2026.03.06 | ₩26,532 | ₩26,693 | ₩25,889 | ₩26,613 | +0.30% | 2005.7만 |
|---|
| 2026.03.05 | ₩27,484 | ₩27,671 | ₩26,988 | ₩27,296 | -0.68% | 1192.6만 |
|---|
| 2026.03.04 | ₩27,631 | ₩27,805 | ₩27,323 | ₩27,752 | +0.44% | 1423.8만 |
|---|
| 2026.03.03 | ₩27,135 | ₩27,752 | ₩26,867 | ₩27,430 | +1.09% | 1533.7만 |
|---|
| 2026.03.02 | ₩27,671 | ₩28,234 | ₩27,202 | ₩28,020 | +1.26% | 1173.7만 |
|---|
| 2026.02.27 | ₩28,717 | ₩28,918 | ₩27,444 | ₩27,792 | -3.22% | 2754.7만 |
|---|
| 2026.02.26 | ₩28,918 | ₩29,574 | ₩28,851 | ₩29,293 | +1.30% | 1462.2만 |
|---|
| 2026.02.25 | ₩28,449 | ₩28,770 | ₩28,127 | ₩28,770 | +1.13% | 1143만 |
|---|
| 2026.02.24 | ₩28,167 | ₩28,449 | ₩27,604 | ₩28,140 | -0.10% | 1801.7만 |
|---|
| 2026.02.23 | ₩29,588 | ₩30,070 | ₩27,939 | ₩28,154 | -4.85% | 2554.4만 |
|---|
| 2026.02.20 | ₩29,212 | ₩30,311 | ₩28,810 | ₩29,748 | +1.83% | 3976.7만 |
|---|
| 2026.02.19 | ₩29,212 | ₩29,387 | ₩28,891 | ₩29,199 | -0.05% | 1604.2만 |
|---|
| 2026.02.18 | ₩29,186 | ₩29,681 | ₩29,078 | ₩29,400 | +0.73% | 1442.9만 |
|---|
| 2026.02.17 | ₩29,333 | ₩29,588 | ₩28,958 | ₩29,065 | -0.91% | 1321.2만 |
|---|
| 2026.02.13 | ₩28,944 | ₩29,239 | ₩28,663 | ₩29,078 | +0.46% | 1538만 |
|---|
| 2026.02.12 | ₩30,325 | ₩30,593 | ₩28,810 | ₩29,159 | -3.84% | 1663.3만 |
|---|
| 2026.02.11 | ₩30,887 | ₩31,222 | ₩30,030 | ₩30,204 | -2.21% | 1194.3만 |
|---|
| 2026.02.10 | ₩30,780 | ₩31,169 | ₩30,365 | ₩30,740 | -0.13% | 1144만 |
|---|
| 2026.02.09 | ₩30,794 | ₩31,289 | ₩30,794 | ₩30,834 | +0.13% | 1199.4만 |
|---|
| 2026.02.06 | ₩30,619 | ₩31,209 | ₩30,606 | ₩31,102 | +1.58% | 1510.1만 |
|---|
| 2026.02.05 | ₩30,150 | ₩30,499 | ₩29,882 | ₩30,418 | +0.89% | 1545.3만 |
|---|
| 2026.02.04 | ₩29,963 | ₩30,700 | ₩29,963 | ₩30,351 | +1.30% | 2104.9만 |
|---|
| 2026.02.03 | ₩29,561 | ₩30,097 | ₩29,507 | ₩29,936 | +1.27% | 1791.4만 |
|---|
| 2026.02.02 | ₩28,864 | ₩29,521 | ₩28,730 | ₩29,480 | +2.14% | 1545.8만 |
|---|
| 2026.01.30 | ₩28,797 | ₩29,186 | ₩28,609 | ₩28,837 | +0.14% | 1371.1만 |
|---|
| 2026.01.29 | ₩28,717 | ₩29,065 | ₩28,596 | ₩28,985 | +0.93% | 1662.7만 |
|---|
| 2026.01.28 | ₩28,556 | ₩28,770 | ₩28,261 | ₩28,556 | 0.00% | 1972.1만 |
|---|
| 2026.01.27 | ₩28,650 | ₩28,784 | ₩28,435 | ₩28,757 | +0.37% | 1430.2만 |
|---|
| 2026.01.26 | ₩28,382 | ₩28,663 | ₩28,221 | ₩28,529 | +0.52% | 1538.7만 |
|---|
| 2026.01.23 | ₩28,770 | ₩28,824 | ₩28,234 | ₩28,274 | -1.72% | 1499.4만 |
|---|
| 2026.01.22 | ₩29,078 | ₩29,574 | ₩28,891 | ₩28,904 | -0.60% | 1615.1만 |
|---|
| 2026.01.21 | ₩28,368 | ₩29,293 | ₩28,341 | ₩29,065 | +2.46% | 1925.1만 |
|---|
| 2026.01.20 | ₩27,551 | ₩28,904 | ₩27,028 | ₩28,261 | +2.58% | 2252.5만 |
|---|
| 2026.01.16 | ₩28,395 | ₩28,690 | ₩28,194 | ₩28,368 | -0.09% | 1510.3만 |
|---|
| 2026.01.15 | ₩28,328 | ₩28,569 | ₩28,181 | ₩28,449 | +0.43% | 1190.3만 |
|---|
| 2026.01.14 | ₩27,819 | ₩28,248 | ₩27,551 | ₩28,073 | +0.92% | 1647.2만 |
|---|
| 2026.01.13 | ₩28,328 | ₩28,435 | ₩27,886 | ₩27,939 | -1.37% | 1490.1만 |
|---|
| 2026.01.12 | ₩28,274 | ₩28,462 | ₩28,047 | ₩28,234 | -0.14% | 1990.7만 |
|---|
| 2026.01.09 | ₩28,824 | ₩28,998 | ₩28,395 | ₩28,395 | -1.49% | 1345.3만 |
|---|
| 2026.01.08 | ₩28,516 | ₩29,145 | ₩28,475 | ₩28,810 | +1.03% | 1447만 |
|---|
| 2026.01.07 | ₩28,837 | ₩28,931 | ₩28,435 | ₩28,542 | -1.02% | 1457만 |
|---|
| 2026.01.06 | ₩28,315 | ₩28,958 | ₩28,315 | ₩28,904 | +2.08% | 1723.2만 |
|---|
| 2026.01.05 | ₩28,167 | ₩29,132 | ₩28,100 | ₩28,636 | +1.67% | 1885.4만 |
|---|
| 2026.01.02 | ₩27,645 | ₩28,248 | ₩27,457 | ₩28,114 | +1.70% | 1613.5만 |
|---|
| 2025.12.31 | ₩27,872 | ₩27,899 | ₩27,631 | ₩27,658 | -0.77% | 860.1만 |
|---|
| 2025.12.30 | ₩28,127 | ₩28,181 | ₩27,765 | ₩27,779 | -1.24% | 837.1만 |
|---|
| 2025.12.29 | ₩28,301 | ₩28,422 | ₩28,060 | ₩28,100 | -0.71% | 828.7만 |
|---|
| 2025.12.26 | ₩28,341 | ₩28,475 | ₩28,234 | ₩28,395 | +0.19% | 761.6만 |
|---|
| 2025.12.24 | ₩28,207 | ₩28,422 | ₩28,127 | ₩28,328 | +0.43% | 459.9만 |
|---|
| 2025.12.23 | ₩28,435 | ₩28,475 | ₩28,194 | ₩28,207 | -0.80% | 842만 |
|---|
| 2025.12.22 | ₩28,140 | ₩28,422 | ₩28,114 | ₩28,422 | +1.00% | 834.3만 |
|---|
| 2025.12.19 | ₩28,087 | ₩28,248 | ₩27,926 | ₩28,114 | +0.10% | 1338.2만 |
|---|
| 2025.12.18 | ₩28,006 | ₩28,301 | ₩27,939 | ₩28,060 | +0.19% | 1618만 |
|---|
| 2025.12.17 | ₩27,631 | ₩27,993 | ₩27,631 | ₩27,872 | +0.87% | 1629.5만 |
|---|
| 2025.12.16 | ₩27,551 | ₩27,712 | ₩27,323 | ₩27,578 | +0.10% | 1877.5만 |
|---|
| 2025.12.15 | ₩27,980 | ₩27,980 | ₩27,390 | ₩27,417 | -2.01% | 1820.5만 |
|---|
| 2025.12.12 | ₩27,846 | ₩27,926 | ₩27,470 | ₩27,685 | -0.58% | 1721.9만 |
|---|
| 2025.12.11 | ₩27,444 | ₩27,899 | ₩27,377 | ₩27,725 | +1.03% | 1434.4만 |
|---|
| 2025.12.10 | ₩26,894 | ₩27,698 | ₩26,720 | ₩27,497 | +2.24% | 1949.8만 |
|---|
| 2025.12.09 | ₩26,197 | ₩27,243 | ₩26,117 | ₩26,774 | +2.20% | 3249.8만 |
|---|
| 2025.12.08 | ₩25,903 | ₩26,184 | ₩25,849 | ₩25,983 | +0.31% | 2091.7만 |
|---|
| 2025.12.05 | ₩25,621 | ₩26,439 | ₩25,621 | ₩25,809 | +0.73% | 4022.2만 |
|---|
| 2025.12.04 | ₩25,125 | ₩25,661 | ₩25,112 | ₩25,608 | +1.92% | 1661.5만 |
|---|
| 2025.12.03 | ₩24,509 | ₩25,139 | ₩24,482 | ₩25,125 | +2.52% | 1550.3만 |
|---|
| 2025.12.02 | ₩24,831 | ₩24,857 | ₩24,469 | ₩24,496 | -1.35% | 1224.5만 |
|---|
| 2025.12.01 | ₩24,576 | ₩25,032 | ₩24,536 | ₩24,951 | +1.53% | 1389.8만 |
|---|
| 2025.11.28 | ₩24,670 | ₩24,804 | ₩24,616 | ₩24,630 | -0.16% | 470.1만 |
|---|
| 2025.11.26 | ₩24,616 | ₩24,911 | ₩24,549 | ₩24,656 | +0.16% | 1041만 |
|---|
| 2025.11.25 | ₩24,120 | ₩24,710 | ₩24,107 | ₩24,616 | +2.06% | 1422.3만 |
|---|
| 2025.11.24 | ₩23,879 | ₩24,107 | ₩23,812 | ₩23,973 | +0.39% | 1966.3만 |
|---|
| 2025.11.21 | ₩23,290 | ₩24,107 | ₩23,196 | ₩23,879 | +2.53% | 1631.6만 |
|---|
| 2025.11.20 | ₩23,450 | ₩23,893 | ₩23,075 | ₩23,156 | -1.26% | 1893.1만 |
|---|
| 2025.11.19 | ₩23,089 | ₩23,316 | ₩23,022 | ₩23,249 | +0.70% | 1473.3만 |
|---|
| 2025.11.18 | ₩22,847 | ₩23,316 | ₩22,660 | ₩23,035 | +0.82% | 1878.4만 |
|---|
| 2025.11.17 | ₩23,544 | ₩23,571 | ₩22,727 | ₩22,941 | -2.56% | 2103.5만 |
|---|
| 2025.11.14 | ₩23,491 | ₩23,625 | ₩23,209 | ₩23,611 | +0.51% | 1834만 |
|---|
| 2025.11.13 | ₩23,772 | ₩24,027 | ₩23,558 | ₩23,611 | -0.68% | 1742.6만 |
|---|
| 2025.11.12 | ₩24,335 | ₩24,750 | ₩23,759 | ₩23,852 | -1.98% | 2995.6만 |
|---|
| 2025.11.11 | ₩24,321 | ₩24,442 | ₩24,107 | ₩24,228 | -0.39% | 1047.1만 |
|---|
| 2025.11.10 | ₩24,348 | ₩24,603 | ₩24,107 | ₩24,281 | -0.28% | 1711.9만 |
|---|
| 2025.11.07 | ₩23,477 | ₩24,228 | ₩23,383 | ₩24,228 | +3.20% | 2379만 |
|---|
| 2025.11.06 | ₩23,437 | ₩23,718 | ₩23,290 | ₩23,571 | +0.57% | 2302.4만 |
|---|
| 2025.11.05 | ₩23,209 | ₩23,504 | ₩23,008 | ₩23,477 | +1.15% | 2215.1만 |
|---|
| 2025.11.04 | ₩23,196 | ₩23,491 | ₩23,075 | ₩23,196 | 0.00% | 3083만 |
|---|
| 2025.11.03 | ₩23,450 | ₩23,517 | ₩23,196 | ₩23,504 | +0.23% | 1490만 |
|---|
| 2025.10.31 | ₩23,343 | ₩23,665 | ₩23,182 | ₩23,571 | +0.98% | 1375.9만 |
|---|
| 2025.10.30 | ₩23,303 | ₩23,866 | ₩23,303 | ₩23,464 | +0.69% | 1179.7만 |
|---|
| 2025.10.29 | ₩23,477 | ₩23,718 | ₩23,169 | ₩23,316 | -0.68% | 1783.5만 |
|---|
| 2025.10.28 | ₩23,584 | ₩23,638 | ₩23,316 | ₩23,571 | -0.06% | 1352.6만 |
|---|
| 2025.10.27 | ₩23,986 | ₩23,986 | ₩23,464 | ₩23,598 | -1.62% | 1923.6만 |
|---|
| 2025.10.24 | ₩23,718 | ₩24,013 | ₩23,705 | ₩23,879 | +0.68% | 1062.4만 |
|---|
| 2025.10.23 | ₩23,571 | ₩23,598 | ₩23,357 | ₩23,477 | -0.40% | 1109.8만 |
|---|
| 2025.10.22 | ₩23,638 | ₩23,745 | ₩23,330 | ₩23,410 | -0.96% | 1594.1만 |
|---|
| 2025.10.21 | ₩23,249 | ₩23,678 | ₩23,196 | ₩23,504 | +1.10% | 1517.1만 |
|---|
| 2025.10.20 | ₩22,874 | ₩23,357 | ₩22,807 | ₩23,290 | +1.82% | 2007만 |
|---|
| 2025.10.17 | ₩22,861 | ₩22,874 | ₩22,499 | ₩22,727 | -0.59% | 2055.4만 |
|---|
| 2025.10.16 | ₩23,008 | ₩23,625 | ₩22,070 | ₩22,486 | -2.27% | 4380.9만 |
|---|
| 2025.10.15 | ₩24,335 | ₩24,388 | ₩23,611 | ₩23,759 | -2.37% | 2416.9만 |
|---|
| 2025.10.14 | ₩23,410 | ₩24,415 | ₩23,410 | ₩24,134 | +3.09% | 2665.7만 |
|---|
| 2025.10.13 | ₩23,410 | ₩23,665 | ₩23,249 | ₩23,531 | +0.52% | 2147.4만 |
|---|
| 2025.10.10 | ₩24,429 | ₩24,469 | ₩23,022 | ₩23,048 | -5.65% | 2331.3만 |
|---|