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 | ₩26,835 | ₩26,902 | ₩26,620 | ₩26,781 | -0.20% | 1440.2만 |
| 2026.10.08 | ₩26,459 | ₩26,956 | ₩26,285 | ₩26,956 | +1.88% | 1964.5만 |
| 2026.10.07 | ₩26,714 | ₩26,875 | ₩26,392 | ₩26,593 | -0.45% | 1620.8만 |
| 2026.10.06 | ₩27,224 | ₩27,291 | ₩26,835 | ₩27,009 | -0.79% | 1512.2만 |
| 2026.10.05 | ₩26,956 | ₩27,318 | ₩26,875 | ₩27,063 | +0.40% | 1263.3만 |
| 2026.10.02 | ₩27,023 | ₩27,183 | ₩26,821 | ₩26,929 | -0.35% | 1259.1만 |
| 2026.10.01 | ₩26,674 | ₩26,888 | ₩26,151 | ₩26,888 | +0.80% | 1451.1만 |
| 2026.09.30 | ₩27,023 | ₩27,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,915 |
| -0.40% |
| 1265.1만 |
| 2026.09.29 | ₩27,358 | ₩27,479 | ₩26,848 | ₩26,982 | -1.37% | 1366.2만 |
|---|
| 2026.09.28 | ₩27,572 | ₩27,586 | ₩27,291 | ₩27,358 | -0.78% | 1847.9만 |
|---|
| 2026.09.25 | ₩27,264 | ₩27,720 | ₩27,224 | ₩27,639 | +1.38% | 1583.3만 |
|---|
| 2026.09.24 | ₩27,183 | ₩27,277 | ₩26,875 | ₩27,157 | -0.10% | 1655.3만 |
|---|
| 2026.09.23 | ₩27,465 | ₩27,599 | ₩27,103 | ₩27,143 | -1.17% | 1383.9만 |
|---|
| 2026.09.22 | ₩28,069 | ₩28,122 | ₩27,425 | ₩27,465 | -2.15% | 1613.4만 |
|---|
| 2026.09.21 | ₩28,136 | ₩28,162 | ₩27,827 | ₩27,988 | -0.52% | 1497.6만 |
|---|
| 2026.09.18 | ₩28,028 | ₩28,176 | ₩27,760 | ₩27,908 | -0.43% | 1900.7만 |
|---|
| 2026.09.17 | ₩28,136 | ₩28,270 | ₩27,707 | ₩28,095 | -0.14% | 1295.3만 |
|---|
| 2026.09.16 | ₩29,115 | ₩29,115 | ₩27,492 | ₩27,787 | -4.56% | 2733만 |
|---|
| 2026.09.15 | ₩29,396 | ₩29,597 | ₩29,021 | ₩29,101 | -1.00% | 2508.1만 |
|---|
| 2026.09.14 | ₩29,396 | ₩29,718 | ₩29,155 | ₩29,410 | +0.05% | 1679.2만 |
|---|
| 2026.09.11 | ₩29,356 | ₩29,477 | ₩28,846 | ₩29,289 | -0.23% | 1132.7만 |
|---|
| 2026.09.10 | ₩29,209 | ₩29,209 | ₩28,820 | ₩29,141 | -0.23% | 1683.8만 |
|---|
| 2026.09.09 | ₩29,088 | ₩29,410 | ₩28,940 | ₩29,141 | +0.18% | 1274.5만 |
|---|
| 2026.09.08 | ₩29,557 | ₩29,732 | ₩29,195 | ₩29,222 | -1.13% | 1185.1만 |
|---|
| 2026.09.04 | ₩29,530 | ₩29,973 | ₩29,530 | ₩29,745 | +0.73% | 968.3만 |
|---|
| 2026.09.03 | ₩29,369 | ₩29,745 | ₩29,249 | ₩29,664 | +1.00% | 1034.2만 |
|---|
| 2026.09.02 | ₩28,618 | ₩29,490 | ₩28,592 | ₩29,235 | +2.16% | 1037.5만 |
|---|
| 2026.09.01 | ₩28,618 | ₩28,954 | ₩28,364 | ₩28,444 | -0.61% | 1055.3만 |
|---|
| 2026.08.31 | ₩29,262 | ₩29,369 | ₩28,967 | ₩28,981 | -0.96% | 1081.6만 |
|---|
| 2026.08.28 | ₩29,691 | ₩29,825 | ₩29,329 | ₩29,383 | -1.04% | 759.2만 |
|---|
| 2026.08.27 | ₩29,356 | ₩29,584 | ₩29,222 | ₩29,530 | +0.59% | 778.5만 |
|---|
| 2026.08.26 | ₩29,517 | ₩29,772 | ₩29,369 | ₩29,624 | +0.36% | 654.2만 |
|---|
| 2026.08.25 | ₩29,369 | ₩29,463 | ₩29,128 | ₩29,356 | -0.05% | 654.7만 |
|---|
| 2026.08.24 | ₩29,369 | ₩29,732 | ₩29,182 | ₩29,329 | -0.14% | 1130.5만 |
|---|
| 2026.08.21 | ₩29,490 | ₩29,638 | ₩29,088 | ₩29,329 | -0.55% | 1153.8만 |
|---|
| 2026.08.20 | ₩29,557 | ₩29,611 | ₩29,276 | ₩29,302 | -0.86% | 1339.1만 |
|---|
| 2026.08.19 | ₩30,657 | ₩30,724 | ₩29,504 | ₩29,638 | -3.32% | 1185.1만 |
|---|
| 2026.08.18 | ₩30,925 | ₩31,073 | ₩30,442 | ₩30,563 | -1.17% | 873.1만 |
|---|
| 2026.08.17 | ₩31,166 | ₩31,462 | ₩30,898 | ₩30,898 | -0.86% | 845만 |
|---|
| 2026.08.14 | ₩30,858 | ₩31,274 | ₩30,764 | ₩31,260 | +1.30% | 1112만 |
|---|
| 2026.08.13 | ₩30,858 | ₩31,032 | ₩30,657 | ₩30,831 | -0.09% | 709.1만 |
|---|
| 2026.08.12 | ₩30,563 | ₩30,831 | ₩30,402 | ₩30,697 | +0.44% | 794만 |
|---|
| 2026.08.11 | ₩30,348 | ₩30,684 | ₩30,295 | ₩30,429 | +0.27% | 639.1만 |
|---|
| 2026.08.10 | ₩30,348 | ₩30,576 | ₩30,255 | ₩30,415 | +0.22% | 758.4만 |
|---|
| 2026.08.07 | ₩30,322 | ₩30,590 | ₩30,080 | ₩30,483 | +0.53% | 559만 |
|---|
| 2026.08.06 | ₩31,220 | ₩31,234 | ₩30,281 | ₩30,389 | -2.66% | 990.1만 |
|---|
| 2026.08.05 | ₩31,006 | ₩31,314 | ₩30,670 | ₩30,965 | -0.13% | 941.1만 |
|---|
| 2026.08.04 | ₩30,563 | ₩31,207 | ₩30,523 | ₩30,979 | +1.36% | 793.6만 |
|---|
| 2026.08.03 | ₩30,255 | ₩30,670 | ₩30,241 | ₩30,590 | +1.11% | 800.7만 |
|---|
| 2026.07.31 | ₩30,389 | ₩30,657 | ₩30,214 | ₩30,295 | -0.31% | 1314.4만 |
|---|
| 2026.07.30 | ₩30,067 | ₩30,402 | ₩29,866 | ₩30,322 | +0.85% | 988.6만 |
|---|
| 2026.07.29 | ₩30,067 | ₩30,402 | ₩29,678 | ₩29,745 | -1.07% | 1222.1만 |
|---|
| 2026.07.28 | ₩30,322 | ₩30,415 | ₩30,107 | ₩30,348 | +0.09% | 923.4만 |
|---|
| 2026.07.27 | ₩30,389 | ₩30,737 | ₩30,040 | ₩30,187 | -0.66% | 882.2만 |
|---|
| 2026.07.24 | ₩30,442 | ₩30,711 | ₩30,268 | ₩30,375 | -0.22% | 806.2만 |
|---|
| 2026.07.23 | ₩30,643 | ₩30,697 | ₩30,268 | ₩30,469 | -0.57% | 1209.5만 |
|---|
| 2026.07.22 | ₩30,523 | ₩30,992 | ₩30,483 | ₩30,992 | +1.54% | 1313.8만 |
|---|
| 2026.07.21 | ₩30,643 | ₩31,274 | ₩30,375 | ₩30,778 | +0.44% | 1803만 |
|---|
| 2026.07.20 | ₩31,622 | ₩31,824 | ₩31,153 | ₩31,274 | -1.10% | 1459.1만 |
|---|
| 2026.07.17 | ₩31,770 | ₩32,280 | ₩31,488 | ₩31,582 | -0.59% | 1132.9만 |
|---|
| 2026.07.16 | ₩31,569 | ₩32,239 | ₩31,555 | ₩32,172 | +1.91% | 977만 |
|---|
| 2026.07.15 | ₩31,180 | ₩31,703 | ₩31,180 | ₩31,555 | +1.20% | 921.5만 |
|---|
| 2026.07.14 | ₩31,354 | ₩31,569 | ₩30,992 | ₩31,247 | -0.34% | 987.6만 |
|---|
| 2026.07.13 | ₩31,435 | ₩31,435 | ₩30,912 | ₩31,140 | -0.94% | 990.6만 |
|---|
| 2026.07.10 | ₩31,220 | ₩31,448 | ₩31,099 | ₩31,247 | +0.09% | 1111.7만 |
|---|
| 2026.07.09 | ₩30,576 | ₩31,099 | ₩30,456 | ₩30,979 | +1.32% | 956.1만 |
|---|
| 2026.07.08 | ₩31,180 | ₩31,180 | ₩30,161 | ₩30,362 | -2.62% | 1024.8만 |
|---|
| 2026.07.07 | ₩31,515 | ₩31,649 | ₩31,327 | ₩31,341 | -0.55% | 704.4만 |
|---|
| 2026.07.06 | ₩30,804 | ₩31,448 | ₩30,804 | ₩31,421 | +2.00% | 1237.1만 |
|---|
| 2026.07.02 | ₩31,515 | ₩31,515 | ₩30,657 | ₩30,871 | -2.04% | 1049.7만 |
|---|
| 2026.07.01 | ₩30,925 | ₩31,529 | ₩30,751 | ₩31,180 | +0.82% | 1147.4만 |
|---|
| 2026.06.30 | ₩31,059 | ₩31,113 | ₩30,737 | ₩30,912 | -0.47% | 958.7만 |
|---|
| 2026.06.29 | ₩31,019 | ₩31,314 | ₩30,938 | ₩31,046 | +0.09% | 1319.6만 |
|---|
| 2026.06.26 | ₩31,475 | ₩31,488 | ₩30,938 | ₩31,193 | -0.89% | 1355.5만 |
|---|
| 2026.06.25 | ₩31,207 | ₩31,810 | ₩31,180 | ₩31,394 | +0.60% | 1120.6만 |
|---|
| 2026.06.24 | ₩30,979 | ₩31,287 | ₩30,938 | ₩31,006 | +0.09% | 1209.5만 |
|---|
| 2026.06.23 | ₩30,550 | ₩30,925 | ₩30,456 | ₩30,871 | +1.05% | 1130.2만 |
|---|
| 2026.06.22 | ₩30,174 | ₩30,845 | ₩30,174 | ₩30,617 | +1.47% | 1075.9만 |
|---|
| 2026.06.18 | ₩30,630 | ₩30,711 | ₩30,187 | ₩30,295 | -1.09% | 1721.9만 |
|---|
| 2026.06.17 | ₩30,523 | ₩31,006 | ₩30,107 | ₩30,308 | -0.70% | 1081.1만 |
|---|
| 2026.06.16 | ₩30,429 | ₩30,590 | ₩30,187 | ₩30,509 | +0.26% | 1014.9만 |
|---|
| 2026.06.15 | ₩30,724 | ₩30,804 | ₩30,000 | ₩30,067 | -2.14% | 1255.9만 |
|---|
| 2026.06.12 | ₩30,268 | ₩30,563 | ₩30,174 | ₩30,442 | +0.58% | 1202.9만 |
|---|
| 2026.06.11 | ₩29,651 | ₩30,107 | ₩29,450 | ₩29,946 | +1.00% | 1270만 |
|---|
| 2026.06.10 | ₩29,651 | ₩30,161 | ₩29,061 | ₩29,477 | -0.59% | 2183.1만 |
|---|
| 2026.06.09 | ₩29,436 | ₩29,919 | ₩29,141 | ₩29,638 | +0.68% | 1599.3만 |
|---|
| 2026.06.08 | ₩29,222 | ₩29,436 | ₩29,061 | ₩29,222 | 0.00% | 1392.8만 |
|---|
| 2026.06.05 | ₩29,061 | ₩29,410 | ₩28,913 | ₩29,182 | +0.42% | 1256.1만 |
|---|
| 2026.06.04 | ₩28,283 | ₩29,061 | ₩28,256 | ₩29,061 | +2.75% | 1107.3만 |
|---|
| 2026.06.03 | ₩28,189 | ₩28,243 | ₩27,908 | ₩28,002 | -0.67% | 1265.3만 |
|---|
| 2026.06.02 | ₩27,626 | ₩28,538 | ₩27,599 | ₩28,404 | +2.82% | 1351.6만 |
|---|
| 2026.06.01 | ₩28,323 | ₩28,458 | ₩28,015 | ₩28,028 | -1.04% | 1058.4만 |
|---|
| 2026.05.29 | ₩28,551 | ₩28,779 | ₩28,390 | ₩28,605 | +0.19% | 1986.3만 |
|---|
| 2026.05.28 | ₩28,672 | ₩28,739 | ₩28,323 | ₩28,618 | -0.19% | 1656.5만 |
|---|
| 2026.05.27 | ₩29,209 | ₩29,302 | ₩28,766 | ₩28,833 | -1.29% | 954.8만 |
|---|
| 2026.05.26 | ₩29,048 | ₩29,329 | ₩28,981 | ₩29,195 | +0.51% | 666.5만 |
|---|
| 2026.05.22 | ₩28,887 | ₩29,074 | ₩28,833 | ₩28,913 | +0.09% | 608.7만 |
|---|
| 2026.05.21 | ₩28,618 | ₩28,860 | ₩28,444 | ₩28,820 | +0.70% | 651.8만 |
|---|
| 2026.05.20 | ₩28,189 | ₩28,793 | ₩27,854 | ₩28,712 | +1.86% | 846.8만 |
|---|
| 2026.05.19 | ₩28,162 | ₩28,270 | ₩27,827 | ₩28,055 | -0.38% | 842.6만 |
|---|
| 2026.05.18 | ₩28,243 | ₩28,484 | ₩28,176 | ₩28,256 | +0.05% | 1136.5만 |
|---|
| 2026.05.15 | ₩28,109 | ₩28,337 | ₩27,747 | ₩28,216 | +0.38% | 1857.1만 |
|---|
| 2026.05.14 | ₩28,350 | ₩28,592 | ₩28,162 | ₩28,270 | -0.28% | 1473.4만 |
|---|
| 2026.05.13 | ₩28,323 | ₩28,444 | ₩27,787 | ₩27,827 | -1.75% | 780.8만 |
|---|
| 2026.05.12 | ₩28,578 | ₩28,672 | ₩28,136 | ₩28,538 | -0.14% | 953.1만 |
|---|
| 2026.05.11 | ₩29,074 | ₩29,168 | ₩28,471 | ₩28,578 | -1.71% | 811.1만 |
|---|
| 2026.05.08 | ₩29,235 | ₩29,289 | ₩28,873 | ₩28,967 | -0.92% | 860.1만 |
|---|
| 2026.05.07 | ₩29,839 | ₩29,892 | ₩28,994 | ₩29,088 | -2.52% | 1022.4만 |
|---|
| 2026.05.06 | ₩29,504 | ₩30,080 | ₩29,504 | ₩29,812 | +1.05% | 1119.6만 |
|---|
| 2026.05.05 | ₩29,209 | ₩29,490 | ₩29,061 | ₩29,329 | +0.41% | 1310.9만 |
|---|
| 2026.05.04 | ₩29,155 | ₩29,262 | ₩28,873 | ₩29,048 | -0.37% | 1135.8만 |
|---|
| 2026.05.01 | ₩29,732 | ₩29,785 | ₩29,316 | ₩29,329 | -1.35% | 585.6만 |
|---|
| 2026.04.30 | ₩28,967 | ₩29,718 | ₩28,833 | ₩29,651 | +2.36% | 944.5만 |
|---|
| 2026.04.29 | ₩29,383 | ₩29,597 | ₩29,061 | ₩29,061 | -1.10% | 995.7만 |
|---|
| 2026.04.28 | ₩29,611 | ₩29,825 | ₩29,383 | ₩29,450 | -0.54% | 833.2만 |
|---|
| 2026.04.27 | ₩29,088 | ₩29,597 | ₩29,061 | ₩29,383 | +1.01% | 871.8만 |
|---|
| 2026.04.24 | ₩29,611 | ₩29,651 | ₩28,873 | ₩29,007 | -2.04% | 1360.8만 |
|---|
| 2026.04.23 | ₩29,638 | ₩29,718 | ₩29,115 | ₩29,517 | -0.41% | 808.3만 |
|---|
| 2026.04.22 | ₩29,812 | ₩29,946 | ₩29,410 | ₩29,557 | -0.85% | 753.5만 |
|---|
| 2026.04.21 | ₩29,866 | ₩30,241 | ₩29,530 | ₩29,638 | -0.76% | 1442.9만 |
|---|
| 2026.04.20 | ₩29,128 | ₩29,852 | ₩29,101 | ₩29,758 | +2.16% | 1328.6만 |
|---|
| 2026.04.17 | ₩29,329 | ₩29,718 | ₩29,141 | ₩29,235 | -0.32% | 1802.2만 |
|---|
| 2026.04.16 | ₩28,994 | ₩29,624 | ₩28,618 | ₩29,061 | +0.23% | 2303.6만 |
|---|
| 2026.04.15 | ₩29,048 | ₩29,276 | ₩28,766 | ₩28,927 | -0.42% | 2270.4만 |
|---|
| 2026.04.14 | ₩29,128 | ₩29,209 | ₩28,726 | ₩29,007 | -0.41% | 1433.1만 |
|---|
| 2026.04.13 | ₩28,551 | ₩29,155 | ₩28,417 | ₩29,128 | +2.02% | 1504.6만 |
|---|
| 2026.04.10 | ₩28,994 | ₩29,048 | ₩28,753 | ₩28,779 | -0.74% | 940만 |
|---|
| 2026.04.09 | ₩28,444 | ₩29,101 | ₩28,417 | ₩29,034 | +2.07% | 1012.2만 |
|---|
| 2026.04.08 | ₩28,498 | ₩28,820 | ₩28,203 | ₩28,551 | +0.19% | 1270.1만 |
|---|
| 2026.04.07 | ₩27,653 | ₩27,800 | ₩27,452 | ₩27,653 | 0.00% | 1513.1만 |
|---|
| 2026.04.06 | ₩27,586 | ₩27,774 | ₩27,425 | ₩27,707 | +0.44% | 1466.6만 |
|---|
| 2026.04.02 | ₩26,942 | ₩27,519 | ₩26,580 | ₩27,452 | +1.89% | 1356.4만 |
|---|
| 2026.04.01 | ₩26,929 | ₩27,505 | ₩26,929 | ₩27,277 | +1.29% | 1597.2만 |
|---|
| 2026.03.31 | ₩26,432 | ₩27,036 | ₩26,272 | ₩26,888 | +1.73% | 1702.1만 |
|---|
| 2026.03.30 | ₩26,245 | ₩26,325 | ₩25,883 | ₩26,017 | -0.87% | 1379.8만 |
|---|
| 2026.03.27 | ₩26,540 | ₩26,634 | ₩25,963 | ₩26,084 | -1.72% | 1515.2만 |
|---|
| 2026.03.26 | ₩26,567 | ₩26,808 | ₩26,392 | ₩26,660 | +0.35% | 1081.9만 |
|---|
| 2026.03.25 | ₩26,821 | ₩27,049 | ₩26,446 | ₩26,821 | 0.00% | 1033.3만 |
|---|
| 2026.03.24 | ₩26,151 | ₩27,023 | ₩26,003 | ₩26,580 | +1.64% | 1092만 |
|---|
| 2026.03.23 | ₩26,687 | ₩26,835 | ₩26,231 | ₩26,352 | -1.26% | 1457.6만 |
|---|
| 2026.03.20 | ₩25,869 | ₩26,070 | ₩25,695 | ₩26,030 | +0.62% | 2617.7만 |
|---|
| 2026.03.19 | ₩25,454 | ₩26,030 | ₩25,118 | ₩25,856 | +1.58% | 1888.8만 |
|---|
| 2026.03.18 | ₩25,521 | ₩25,936 | ₩25,494 | ₩25,574 | +0.21% | 1570.7만 |
|---|
| 2026.03.17 | ₩25,708 | ₩25,896 | ₩25,534 | ₩25,614 | -0.37% | 1611.4만 |
|---|
| 2026.03.16 | ₩25,668 | ₩25,869 | ₩25,413 | ₩25,427 | -0.94% | 2013만 |
|---|
| 2026.03.13 | ₩25,936 | ₩26,124 | ₩25,266 | ₩25,346 | -2.28% | 2340.3만 |
|---|
| 2026.03.12 | ₩25,749 | ₩25,950 | ₩25,547 | ₩25,775 | +0.10% | 1704.9만 |
|---|
| 2026.03.11 | ₩26,526 | ₩26,620 | ₩25,977 | ₩26,352 | -0.66% | 1753.9만 |
|---|
| 2026.03.10 | ₩26,432 | ₩27,049 | ₩26,030 | ₩26,500 | +0.25% | 1875.4만 |
|---|
| 2026.03.09 | ₩26,137 | ₩26,500 | ₩25,440 | ₩26,406 | +1.03% | 2010.5만 |
|---|
| 2026.03.06 | ₩26,553 | ₩26,714 | ₩25,909 | ₩26,634 | +0.30% | 2005.7만 |
|---|
| 2026.03.05 | ₩27,505 | ₩27,693 | ₩27,009 | ₩27,318 | -0.68% | 1192.6만 |
|---|
| 2026.03.04 | ₩27,653 | ₩27,827 | ₩27,344 | ₩27,774 | +0.44% | 1423.8만 |
|---|
| 2026.03.03 | ₩27,157 | ₩27,774 | ₩26,888 | ₩27,452 | +1.09% | 1533.7만 |
|---|
| 2026.03.02 | ₩27,693 | ₩28,256 | ₩27,224 | ₩28,042 | +1.26% | 1173.7만 |
|---|
| 2026.02.27 | ₩28,739 | ₩28,940 | ₩27,465 | ₩27,814 | -3.22% | 2754.7만 |
|---|
| 2026.02.26 | ₩28,940 | ₩29,597 | ₩28,873 | ₩29,316 | +1.30% | 1462.2만 |
|---|
| 2026.02.25 | ₩28,471 | ₩28,793 | ₩28,149 | ₩28,793 | +1.13% | 1143만 |
|---|
| 2026.02.24 | ₩28,189 | ₩28,471 | ₩27,626 | ₩28,162 | -0.10% | 1801.7만 |
|---|
| 2026.02.23 | ₩29,611 | ₩30,094 | ₩27,961 | ₩28,176 | -4.85% | 2554.4만 |
|---|
| 2026.02.20 | ₩29,235 | ₩30,335 | ₩28,833 | ₩29,772 | +1.83% | 3976.7만 |
|---|
| 2026.02.19 | ₩29,235 | ₩29,410 | ₩28,913 | ₩29,222 | -0.05% | 1604.2만 |
|---|
| 2026.02.18 | ₩29,209 | ₩29,705 | ₩29,101 | ₩29,423 | +0.73% | 1442.9만 |
|---|
| 2026.02.17 | ₩29,356 | ₩29,611 | ₩28,981 | ₩29,088 | -0.91% | 1321.2만 |
|---|
| 2026.02.13 | ₩28,967 | ₩29,262 | ₩28,685 | ₩29,101 | +0.46% | 1538만 |
|---|
| 2026.02.12 | ₩30,348 | ₩30,617 | ₩28,833 | ₩29,182 | -3.84% | 1663.3만 |
|---|
| 2026.02.11 | ₩30,912 | ₩31,247 | ₩30,053 | ₩30,228 | -2.21% | 1194.3만 |
|---|
| 2026.02.10 | ₩30,804 | ₩31,193 | ₩30,389 | ₩30,764 | -0.13% | 1144만 |
|---|
| 2026.02.09 | ₩30,818 | ₩31,314 | ₩30,818 | ₩30,858 | +0.13% | 1199.4만 |
|---|
| 2026.02.06 | ₩30,643 | ₩31,234 | ₩30,630 | ₩31,126 | +1.58% | 1510.1만 |
|---|
| 2026.02.05 | ₩30,174 | ₩30,523 | ₩29,906 | ₩30,442 | +0.89% | 1545.3만 |
|---|
| 2026.02.04 | ₩29,986 | ₩30,724 | ₩29,986 | ₩30,375 | +1.30% | 2104.9만 |
|---|
| 2026.02.03 | ₩29,584 | ₩30,120 | ₩29,530 | ₩29,960 | +1.27% | 1791.4만 |
|---|
| 2026.02.02 | ₩28,887 | ₩29,544 | ₩28,753 | ₩29,504 | +2.14% | 1545.8만 |
|---|
| 2026.01.30 | ₩28,820 | ₩29,209 | ₩28,632 | ₩28,860 | +0.14% | 1371.1만 |
|---|
| 2026.01.29 | ₩28,739 | ₩29,088 | ₩28,618 | ₩29,007 | +0.93% | 1662.7만 |
|---|
| 2026.01.28 | ₩28,578 | ₩28,793 | ₩28,283 | ₩28,578 | 0.00% | 1972.1만 |
|---|
| 2026.01.27 | ₩28,672 | ₩28,806 | ₩28,458 | ₩28,779 | +0.37% | 1430.2만 |
|---|
| 2026.01.26 | ₩28,404 | ₩28,685 | ₩28,243 | ₩28,551 | +0.52% | 1538.7만 |
|---|
| 2026.01.23 | ₩28,793 | ₩28,846 | ₩28,256 | ₩28,297 | -1.72% | 1499.4만 |
|---|
| 2026.01.22 | ₩29,101 | ₩29,597 | ₩28,913 | ₩28,927 | -0.60% | 1615.1만 |
|---|
| 2026.01.21 | ₩28,390 | ₩29,316 | ₩28,364 | ₩29,088 | +2.46% | 1925.1만 |
|---|
| 2026.01.20 | ₩27,572 | ₩28,927 | ₩27,049 | ₩28,283 | +2.58% | 2252.5만 |
|---|
| 2026.01.16 | ₩28,417 | ₩28,712 | ₩28,216 | ₩28,390 | -0.09% | 1510.3만 |
|---|
| 2026.01.15 | ₩28,350 | ₩28,592 | ₩28,203 | ₩28,471 | +0.43% | 1190.3만 |
|---|
| 2026.01.14 | ₩27,841 | ₩28,270 | ₩27,572 | ₩28,095 | +0.92% | 1647.2만 |
|---|
| 2026.01.13 | ₩28,350 | ₩28,458 | ₩27,908 | ₩27,961 | -1.37% | 1490.1만 |
|---|
| 2026.01.12 | ₩28,297 | ₩28,484 | ₩28,069 | ₩28,256 | -0.14% | 1990.7만 |
|---|
| 2026.01.09 | ₩28,846 | ₩29,021 | ₩28,417 | ₩28,417 | -1.49% | 1345.3만 |
|---|
| 2026.01.08 | ₩28,538 | ₩29,168 | ₩28,498 | ₩28,833 | +1.03% | 1447만 |
|---|
| 2026.01.07 | ₩28,860 | ₩28,954 | ₩28,458 | ₩28,565 | -1.02% | 1457만 |
|---|
| 2026.01.06 | ₩28,337 | ₩28,981 | ₩28,337 | ₩28,927 | +2.08% | 1723.2만 |
|---|
| 2026.01.05 | ₩28,189 | ₩29,155 | ₩28,122 | ₩28,659 | +1.67% | 1885.4만 |
|---|
| 2026.01.02 | ₩27,666 | ₩28,270 | ₩27,479 | ₩28,136 | +1.70% | 1613.5만 |
|---|
| 2025.12.31 | ₩27,894 | ₩27,921 | ₩27,653 | ₩27,680 | -0.77% | 860.1만 |
|---|
| 2025.12.30 | ₩28,149 | ₩28,203 | ₩27,787 | ₩27,800 | -1.24% | 837.1만 |
|---|
| 2025.12.29 | ₩28,323 | ₩28,444 | ₩28,082 | ₩28,122 | -0.71% | 828.7만 |
|---|
| 2025.12.26 | ₩28,364 | ₩28,498 | ₩28,256 | ₩28,417 | +0.19% | 761.6만 |
|---|
| 2025.12.24 | ₩28,230 | ₩28,444 | ₩28,149 | ₩28,350 | +0.43% | 459.9만 |
|---|
| 2025.12.23 | ₩28,458 | ₩28,498 | ₩28,216 | ₩28,230 | -0.80% | 842만 |
|---|
| 2025.12.22 | ₩28,162 | ₩28,444 | ₩28,136 | ₩28,444 | +1.00% | 834.3만 |
|---|
| 2025.12.19 | ₩28,109 | ₩28,270 | ₩27,948 | ₩28,136 | +0.10% | 1338.2만 |
|---|
| 2025.12.18 | ₩28,028 | ₩28,323 | ₩27,961 | ₩28,082 | +0.19% | 1618만 |
|---|
| 2025.12.17 | ₩27,653 | ₩28,015 | ₩27,653 | ₩27,894 | +0.87% | 1629.5만 |
|---|
| 2025.12.16 | ₩27,572 | ₩27,733 | ₩27,344 | ₩27,599 | +0.10% | 1877.5만 |
|---|
| 2025.12.15 | ₩28,002 | ₩28,002 | ₩27,411 | ₩27,438 | -2.01% | 1820.5만 |
|---|
| 2025.12.12 | ₩27,867 | ₩27,948 | ₩27,492 | ₩27,707 | -0.58% | 1721.9만 |
|---|
| 2025.12.11 | ₩27,465 | ₩27,921 | ₩27,398 | ₩27,747 | +1.03% | 1434.4만 |
|---|
| 2025.12.10 | ₩26,915 | ₩27,720 | ₩26,741 | ₩27,519 | +2.24% | 1949.8만 |
|---|
| 2025.12.09 | ₩26,218 | ₩27,264 | ₩26,137 | ₩26,795 | +2.20% | 3249.8만 |
|---|
| 2025.12.08 | ₩25,923 | ₩26,205 | ₩25,869 | ₩26,003 | +0.31% | 2091.7만 |
|---|
| 2025.12.05 | ₩25,641 | ₩26,459 | ₩25,641 | ₩25,829 | +0.73% | 4022.2만 |
|---|
| 2025.12.04 | ₩25,145 | ₩25,681 | ₩25,132 | ₩25,628 | +1.92% | 1661.5만 |
|---|
| 2025.12.03 | ₩24,528 | ₩25,158 | ₩24,501 | ₩25,145 | +2.52% | 1550.3만 |
|---|
| 2025.12.02 | ₩24,850 | ₩24,877 | ₩24,488 | ₩24,515 | -1.35% | 1224.5만 |
|---|
| 2025.12.01 | ₩24,595 | ₩25,051 | ₩24,555 | ₩24,971 | +1.53% | 1389.8만 |
|---|
| 2025.11.28 | ₩24,689 | ₩24,823 | ₩24,635 | ₩24,649 | -0.16% | 470.1만 |
|---|
| 2025.11.26 | ₩24,635 | ₩24,930 | ₩24,568 | ₩24,676 | +0.16% | 1041만 |
|---|
| 2025.11.25 | ₩24,139 | ₩24,729 | ₩24,126 | ₩24,635 | +2.06% | 1422.3만 |
|---|
| 2025.11.24 | ₩23,898 | ₩24,126 | ₩23,831 | ₩23,992 | +0.39% | 1966.3만 |
|---|
| 2025.11.21 | ₩23,308 | ₩24,126 | ₩23,214 | ₩23,898 | +2.53% | 1631.6만 |
|---|
| 2025.11.20 | ₩23,469 | ₩23,911 | ₩23,093 | ₩23,174 | -1.26% | 1893.1만 |
|---|
| 2025.11.19 | ₩23,107 | ₩23,335 | ₩23,040 | ₩23,268 | +0.70% | 1473.3만 |
|---|
| 2025.11.18 | ₩22,865 | ₩23,335 | ₩22,677 | ₩23,053 | +0.82% | 1878.4만 |
|---|
| 2025.11.17 | ₩23,563 | ₩23,589 | ₩22,745 | ₩22,959 | -2.56% | 2103.5만 |
|---|
| 2025.11.14 | ₩23,509 | ₩23,643 | ₩23,227 | ₩23,630 | +0.51% | 1834만 |
|---|
| 2025.11.13 | ₩23,791 | ₩24,045 | ₩23,576 | ₩23,630 | -0.68% | 1742.6만 |
|---|
| 2025.11.12 | ₩24,354 | ₩24,770 | ₩23,777 | ₩23,871 | -1.98% | 2995.6만 |
|---|
| 2025.11.11 | ₩24,340 | ₩24,461 | ₩24,126 | ₩24,247 | -0.39% | 1047.1만 |
|---|
| 2025.11.10 | ₩24,367 | ₩24,622 | ₩24,126 | ₩24,300 | -0.28% | 1711.9만 |
|---|
| 2025.11.07 | ₩23,496 | ₩24,247 | ₩23,402 | ₩24,247 | +3.20% | 2379만 |
|---|
| 2025.11.06 | ₩23,455 | ₩23,737 | ₩23,308 | ₩23,589 | +0.57% | 2302.4만 |
|---|
| 2025.11.05 | ₩23,227 | ₩23,522 | ₩23,026 | ₩23,496 | +1.15% | 2215.1만 |
|---|
| 2025.11.04 | ₩23,214 | ₩23,509 | ₩23,093 | ₩23,214 | 0.00% | 3083만 |
|---|
| 2025.11.03 | ₩23,469 | ₩23,536 | ₩23,214 | ₩23,522 | +0.23% | 1490만 |
|---|
| 2025.10.31 | ₩23,361 | ₩23,683 | ₩23,201 | ₩23,589 | +0.98% | 1375.9만 |
|---|
| 2025.10.30 | ₩23,321 | ₩23,884 | ₩23,321 | ₩23,482 | +0.69% | 1179.7만 |
|---|
| 2025.10.29 | ₩23,496 | ₩23,737 | ₩23,187 | ₩23,335 | -0.68% | 1783.5만 |
|---|
| 2025.10.28 | ₩23,603 | ₩23,656 | ₩23,335 | ₩23,589 | -0.06% | 1352.6만 |
|---|
| 2025.10.27 | ₩24,005 | ₩24,005 | ₩23,482 | ₩23,616 | -1.62% | 1923.6만 |
|---|
| 2025.10.24 | ₩23,737 | ₩24,032 | ₩23,724 | ₩23,898 | +0.68% | 1062.4만 |
|---|
| 2025.10.23 | ₩23,589 | ₩23,616 | ₩23,375 | ₩23,496 | -0.40% | 1109.8만 |
|---|
| 2025.10.22 | ₩23,656 | ₩23,764 | ₩23,348 | ₩23,428 | -0.96% | 1594.1만 |
|---|
| 2025.10.21 | ₩23,268 | ₩23,697 | ₩23,214 | ₩23,522 | +1.10% | 1517.1만 |
|---|
| 2025.10.20 | ₩22,892 | ₩23,375 | ₩22,825 | ₩23,308 | +1.82% | 2007만 |
|---|
| 2025.10.17 | ₩22,879 | ₩22,892 | ₩22,517 | ₩22,745 | -0.59% | 2055.4만 |
|---|
| 2025.10.16 | ₩23,026 | ₩23,643 | ₩22,087 | ₩22,503 | -2.27% | 4380.9만 |
|---|
| 2025.10.15 | ₩24,354 | ₩24,407 | ₩23,630 | ₩23,777 | -2.37% | 2416.9만 |
|---|
| 2025.10.14 | ₩23,428 | ₩24,434 | ₩23,428 | ₩24,153 | +3.09% | 2665.7만 |
|---|
| 2025.10.13 | ₩23,428 | ₩23,683 | ₩23,268 | ₩23,549 | +0.52% | 2147.4만 |
|---|
| 2025.10.10 | ₩24,448 | ₩24,488 | ₩23,040 | ₩23,066 | -5.65% | 2331.3만 |
|---|