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 | ₩26,954 | ₩27,316 | ₩26,283 | ₩26,779 | -0.65% | 7800.9만 |
| 2026.09.28–2026.10.02 | ₩27,571 | ₩27,584 | ₩26,149 | ₩26,927 | -2.33% | 7189.4만 |
| 2026.09.21–2026.09.25 | ₩28,134 | ₩28,161 | ₩26,873 | ₩27,638 | -1.76% | 7733.5만 |
| 2026.09.14–2026.09.18 | ₩29,394 | ₩29,716 | ₩27,490 | ₩27,906 | -5.06% | 1억 |
| 2026.09.08–2026.09.11 | ₩29,555 | ₩29,730 | ₩28,818 | ₩29,287 | -0.91% | 5276.1만 |
| 2026.08.31–2026.09.04 | ₩29,260 | ₩29,971 | ₩28,362 | ₩29,743 | +1.65% | 5176.9만 |
| 2026.08.24–2026.08.28 | ₩29,367 | ₩29,823 | ₩29,126 | ₩29,381 | +0.05% | 3977만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,459 |
| ₩29,086 |
| ₩29,327 |
| -5.90% |
| 5396.1만 |
| 2026.08.10–2026.08.14 | ₩30,346 | ₩31,272 | ₩30,253 | ₩31,258 | +3.00% | 4012.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,253 | ₩31,312 | ₩30,078 | ₩30,480 | +0.75% | 4084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,387 | ₩30,735 | ₩29,676 | ₩30,293 | -0.31% | 5330.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,620 | ₩31,821 | ₩30,266 | ₩30,373 | -3.94% | 6591.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,433 | ₩32,277 | ₩30,910 | ₩31,580 | +0.47% | 5009.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,802 | ₩31,647 | ₩30,159 | ₩31,245 | +1.44% | 5034.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,017 | ₩31,526 | ₩30,655 | ₩30,869 | -0.48% | 4475.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,172 | ₩31,808 | ₩30,172 | ₩31,191 | +3.38% | 5891.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,722 | ₩31,003 | ₩29,998 | ₩30,293 | -1.40% | 5073.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,220 | ₩30,561 | ₩29,059 | ₩30,440 | +4.18% | 7648만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,321 | ₩29,408 | ₩27,597 | ₩29,180 | +3.03% | 6038.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,046 | ₩29,327 | ₩28,321 | ₩28,603 | -1.52% | 5264.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,241 | ₩29,072 | ₩27,825 | ₩28,912 | +2.37% | 4086.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,072 | ₩29,166 | ₩27,745 | ₩28,214 | -2.95% | 5875.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,153 | ₩30,078 | ₩28,871 | ₩28,965 | -0.64% | 5448.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,086 | ₩29,823 | ₩28,831 | ₩29,327 | +0.83% | 4230.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,126 | ₩30,239 | ₩28,871 | ₩29,005 | -0.41% | 5694.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,549 | ₩29,716 | ₩28,415 | ₩29,233 | +2.40% | 9313.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,584 | ₩29,099 | ₩27,423 | ₩28,777 | +4.33% | 6201.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,243 | ₩27,517 | ₩25,881 | ₩27,450 | +4.60% | 6035.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,686 | ₩27,048 | ₩25,961 | ₩26,082 | -2.26% | 6179.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,666 | ₩26,069 | ₩25,117 | ₩26,028 | +1.41% | 9701.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,136 | ₩27,048 | ₩25,264 | ₩25,345 | -3.03% | 9684.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,691 | ₩28,254 | ₩25,908 | ₩26,632 | -3.83% | 7329.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,609 | ₩30,092 | ₩27,463 | ₩27,812 | -6.07% | 9716.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,354 | ₩30,333 | ₩28,831 | ₩29,770 | +1.42% | 8345만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,816 | ₩31,312 | ₩28,684 | ₩29,099 | -5.57% | 6739만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,885 | ₩31,231 | ₩28,751 | ₩31,124 | +7.75% | 8497.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,402 | ₩29,207 | ₩28,241 | ₩28,858 | +1.61% | 7974.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,571 | ₩29,595 | ₩27,048 | ₩28,295 | +2.63% | 7292.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,295 | ₩28,710 | ₩27,571 | ₩28,389 | +0.33% | 7828.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,187 | ₩29,166 | ₩28,120 | ₩28,415 | +0.81% | 7857.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,321 | ₩28,442 | ₩27,477 | ₩28,134 | -0.66% | 4139.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,161 | ₩28,496 | ₩28,134 | ₩28,415 | +0.90% | 2897.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,000 | ₩28,321 | ₩27,343 | ₩28,134 | +0.48% | 8283.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,921 | ₩27,946 | ₩25,868 | ₩27,705 | +6.88% | 1억 |
|---|
| 2025.12.01–2025.12.05 | ₩24,594 | ₩26,458 | ₩24,486 | ₩25,827 | +5.02% | 9848.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,896 | ₩24,929 | ₩23,829 | ₩24,647 | +3.14% | 4899.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,561 | ₩24,124 | ₩22,676 | ₩23,896 | +1.42% | 8979.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,366 | ₩24,768 | ₩23,226 | ₩23,628 | -3.03% | 9331.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,467 | ₩24,245 | ₩23,025 | ₩24,245 | +3.31% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩24,004 | ₩24,004 | ₩23,186 | ₩23,588 | -1.73% | 7615.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,891 | ₩24,030 | ₩22,823 | ₩23,896 | +4.39% | 7290.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,427 | ₩24,433 | ₩22,086 | ₩22,743 | -2.92% | 1.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩24,446 | ₩24,486 | ₩23,038 | ₩23,065 | -5.65% | 2331.3만 |
|---|