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 | ₩26,621 | ₩26,782 | -0.20% | 1440.2만 |
| 2026.10.08 | ₩26,460 | ₩26,956 | ₩26,286 | ₩26,956 | +1.88% | 1964.5만 |
| 2026.10.07 | ₩26,715 | ₩26,876 | ₩26,393 | ₩26,594 | -0.45% | 1620.8만 |
| 2026.10.06 | ₩27,224 | ₩27,291 | ₩26,835 | ₩27,010 | -0.79% | 1512.2만 |
| 2026.10.05 | ₩26,956 | ₩27,318 | ₩26,876 | ₩27,063 | +0.40% | 1263.3만 |
| 2026.10.02 | ₩27,023 | ₩27,184 | ₩26,822 | ₩26,929 | -0.35% | 1259.1만 |
| 2026.10.01 | ₩26,674 | ₩26,889 | ₩26,151 | ₩26,889 | +0.80% | 1451.1만 |
| 2026.09.30 | ₩27,023 | ₩27,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,916 |
| -0.40% |
| 1265.1만 |
| 2026.09.29 | ₩27,358 | ₩27,479 | ₩26,849 | ₩26,983 | -1.37% | 1366.2만 |
|---|
| 2026.09.28 | ₩27,573 | ₩27,586 | ₩27,291 | ₩27,358 | -0.78% | 1847.9만 |
|---|
| 2026.09.25 | ₩27,265 | ₩27,721 | ₩27,224 | ₩27,640 | +1.38% | 1583.3만 |
|---|
| 2026.09.24 | ₩27,184 | ₩27,278 | ₩26,876 | ₩27,157 | -0.10% | 1655.3만 |
|---|
| 2026.09.23 | ₩27,466 | ₩27,600 | ₩27,104 | ₩27,144 | -1.17% | 1383.9만 |
|---|
| 2026.09.22 | ₩28,069 | ₩28,123 | ₩27,425 | ₩27,466 | -2.15% | 1613.4만 |
|---|
| 2026.09.21 | ₩28,136 | ₩28,163 | ₩27,828 | ₩27,989 | -0.52% | 1497.6만 |
|---|
| 2026.09.18 | ₩28,029 | ₩28,177 | ₩27,761 | ₩27,908 | -0.43% | 1900.7만 |
|---|
| 2026.09.17 | ₩28,136 | ₩28,270 | ₩27,707 | ₩28,096 | -0.14% | 1295.3만 |
|---|
| 2026.09.16 | ₩29,115 | ₩29,115 | ₩27,493 | ₩27,788 | -4.56% | 2733만 |
|---|
| 2026.09.15 | ₩29,397 | ₩29,598 | ₩29,021 | ₩29,102 | -1.00% | 2508.1만 |
|---|
| 2026.09.14 | ₩29,397 | ₩29,719 | ₩29,156 | ₩29,410 | +0.05% | 1679.2만 |
|---|
| 2026.09.11 | ₩29,357 | ₩29,477 | ₩28,847 | ₩29,290 | -0.23% | 1132.7만 |
|---|
| 2026.09.10 | ₩29,209 | ₩29,209 | ₩28,820 | ₩29,142 | -0.23% | 1683.8만 |
|---|
| 2026.09.09 | ₩29,088 | ₩29,410 | ₩28,941 | ₩29,142 | +0.18% | 1274.5만 |
|---|
| 2026.09.08 | ₩29,558 | ₩29,732 | ₩29,196 | ₩29,223 | -1.13% | 1185.1만 |
|---|
| 2026.09.04 | ₩29,531 | ₩29,974 | ₩29,531 | ₩29,746 | +0.73% | 968.3만 |
|---|
| 2026.09.03 | ₩29,370 | ₩29,746 | ₩29,249 | ₩29,665 | +1.00% | 1034.2만 |
|---|
| 2026.09.02 | ₩28,619 | ₩29,491 | ₩28,592 | ₩29,236 | +2.16% | 1037.5만 |
|---|
| 2026.09.01 | ₩28,619 | ₩28,954 | ₩28,364 | ₩28,445 | -0.61% | 1055.3만 |
|---|
| 2026.08.31 | ₩29,263 | ₩29,370 | ₩28,968 | ₩28,981 | -0.96% | 1081.6만 |
|---|
| 2026.08.28 | ₩29,692 | ₩29,826 | ₩29,330 | ₩29,384 | -1.04% | 759.2만 |
|---|
| 2026.08.27 | ₩29,357 | ₩29,585 | ₩29,223 | ₩29,531 | +0.59% | 778.5만 |
|---|
| 2026.08.26 | ₩29,518 | ₩29,772 | ₩29,370 | ₩29,625 | +0.36% | 654.2만 |
|---|
| 2026.08.25 | ₩29,370 | ₩29,464 | ₩29,129 | ₩29,357 | -0.05% | 654.7만 |
|---|
| 2026.08.24 | ₩29,370 | ₩29,732 | ₩29,182 | ₩29,330 | -0.14% | 1130.5만 |
|---|
| 2026.08.21 | ₩29,491 | ₩29,638 | ₩29,088 | ₩29,330 | -0.55% | 1153.8만 |
|---|
| 2026.08.20 | ₩29,558 | ₩29,611 | ₩29,276 | ₩29,303 | -0.86% | 1339.1만 |
|---|
| 2026.08.19 | ₩30,658 | ₩30,725 | ₩29,504 | ₩29,638 | -3.32% | 1185.1만 |
|---|
| 2026.08.18 | ₩30,926 | ₩31,073 | ₩30,443 | ₩30,564 | -1.17% | 873.1만 |
|---|
| 2026.08.17 | ₩31,167 | ₩31,462 | ₩30,899 | ₩30,899 | -0.86% | 845만 |
|---|
| 2026.08.14 | ₩30,859 | ₩31,274 | ₩30,765 | ₩31,261 | +1.30% | 1112만 |
|---|
| 2026.08.13 | ₩30,859 | ₩31,033 | ₩30,658 | ₩30,832 | -0.09% | 709.1만 |
|---|
| 2026.08.12 | ₩30,564 | ₩30,832 | ₩30,403 | ₩30,698 | +0.44% | 794만 |
|---|
| 2026.08.11 | ₩30,349 | ₩30,684 | ₩30,295 | ₩30,430 | +0.27% | 639.1만 |
|---|
| 2026.08.10 | ₩30,349 | ₩30,577 | ₩30,255 | ₩30,416 | +0.22% | 758.4만 |
|---|
| 2026.08.07 | ₩30,322 | ₩30,590 | ₩30,081 | ₩30,483 | +0.53% | 559만 |
|---|
| 2026.08.06 | ₩31,221 | ₩31,234 | ₩30,282 | ₩30,389 | -2.66% | 990.1만 |
|---|
| 2026.08.05 | ₩31,006 | ₩31,315 | ₩30,671 | ₩30,966 | -0.13% | 941.1만 |
|---|
| 2026.08.04 | ₩30,564 | ₩31,207 | ₩30,523 | ₩30,979 | +1.36% | 793.6만 |
|---|
| 2026.08.03 | ₩30,255 | ₩30,671 | ₩30,242 | ₩30,590 | +1.11% | 800.7만 |
|---|
| 2026.07.31 | ₩30,389 | ₩30,658 | ₩30,215 | ₩30,295 | -0.31% | 1314.4만 |
|---|
| 2026.07.30 | ₩30,067 | ₩30,403 | ₩29,866 | ₩30,322 | +0.85% | 988.6만 |
|---|
| 2026.07.29 | ₩30,067 | ₩30,403 | ₩29,679 | ₩29,746 | -1.07% | 1222.1만 |
|---|
| 2026.07.28 | ₩30,322 | ₩30,416 | ₩30,108 | ₩30,349 | +0.09% | 923.4만 |
|---|
| 2026.07.27 | ₩30,389 | ₩30,738 | ₩30,041 | ₩30,188 | -0.66% | 882.2만 |
|---|
| 2026.07.24 | ₩30,443 | ₩30,711 | ₩30,269 | ₩30,376 | -0.22% | 806.2만 |
|---|
| 2026.07.23 | ₩30,644 | ₩30,698 | ₩30,269 | ₩30,470 | -0.57% | 1209.5만 |
|---|
| 2026.07.22 | ₩30,523 | ₩30,993 | ₩30,483 | ₩30,993 | +1.54% | 1313.8만 |
|---|
| 2026.07.21 | ₩30,644 | ₩31,274 | ₩30,376 | ₩30,778 | +0.44% | 1803만 |
|---|
| 2026.07.20 | ₩31,623 | ₩31,824 | ₩31,154 | ₩31,274 | -1.10% | 1459.1만 |
|---|
| 2026.07.17 | ₩31,771 | ₩32,280 | ₩31,489 | ₩31,583 | -0.59% | 1132.9만 |
|---|
| 2026.07.16 | ₩31,569 | ₩32,240 | ₩31,556 | ₩32,173 | +1.91% | 977만 |
|---|
| 2026.07.15 | ₩31,181 | ₩31,704 | ₩31,181 | ₩31,556 | +1.20% | 921.5만 |
|---|
| 2026.07.14 | ₩31,355 | ₩31,569 | ₩30,993 | ₩31,248 | -0.34% | 987.6만 |
|---|
| 2026.07.13 | ₩31,435 | ₩31,435 | ₩30,912 | ₩31,140 | -0.94% | 990.6만 |
|---|
| 2026.07.10 | ₩31,221 | ₩31,449 | ₩31,100 | ₩31,248 | +0.09% | 1111.7만 |
|---|
| 2026.07.09 | ₩30,577 | ₩31,100 | ₩30,456 | ₩30,979 | +1.32% | 956.1만 |
|---|
| 2026.07.08 | ₩31,181 | ₩31,181 | ₩30,161 | ₩30,363 | -2.62% | 1024.8만 |
|---|
| 2026.07.07 | ₩31,516 | ₩31,650 | ₩31,328 | ₩31,342 | -0.55% | 704.4만 |
|---|
| 2026.07.06 | ₩30,805 | ₩31,449 | ₩30,805 | ₩31,422 | +2.00% | 1237.1만 |
|---|
| 2026.07.02 | ₩31,516 | ₩31,516 | ₩30,658 | ₩30,872 | -2.04% | 1049.7만 |
|---|
| 2026.07.01 | ₩30,926 | ₩31,529 | ₩30,751 | ₩31,181 | +0.82% | 1147.4만 |
|---|
| 2026.06.30 | ₩31,060 | ₩31,114 | ₩30,738 | ₩30,912 | -0.47% | 958.7만 |
|---|
| 2026.06.29 | ₩31,020 | ₩31,315 | ₩30,939 | ₩31,046 | +0.09% | 1319.6만 |
|---|
| 2026.06.26 | ₩31,476 | ₩31,489 | ₩30,939 | ₩31,194 | -0.89% | 1355.5만 |
|---|
| 2026.06.25 | ₩31,207 | ₩31,811 | ₩31,181 | ₩31,395 | +0.60% | 1120.6만 |
|---|
| 2026.06.24 | ₩30,979 | ₩31,288 | ₩30,939 | ₩31,006 | +0.09% | 1209.5만 |
|---|
| 2026.06.23 | ₩30,550 | ₩30,926 | ₩30,456 | ₩30,872 | +1.05% | 1130.2만 |
|---|
| 2026.06.22 | ₩30,175 | ₩30,845 | ₩30,175 | ₩30,617 | +1.47% | 1075.9만 |
|---|
| 2026.06.18 | ₩30,631 | ₩30,711 | ₩30,188 | ₩30,295 | -1.09% | 1721.9만 |
|---|
| 2026.06.17 | ₩30,523 | ₩31,006 | ₩30,108 | ₩30,309 | -0.70% | 1081.1만 |
|---|
| 2026.06.16 | ₩30,430 | ₩30,590 | ₩30,188 | ₩30,510 | +0.26% | 1014.9만 |
|---|
| 2026.06.15 | ₩30,725 | ₩30,805 | ₩30,000 | ₩30,067 | -2.14% | 1255.9만 |
|---|
| 2026.06.12 | ₩30,269 | ₩30,564 | ₩30,175 | ₩30,443 | +0.58% | 1202.9만 |
|---|
| 2026.06.11 | ₩29,652 | ₩30,108 | ₩29,451 | ₩29,947 | +1.00% | 1270만 |
|---|
| 2026.06.10 | ₩29,652 | ₩30,161 | ₩29,062 | ₩29,477 | -0.59% | 2183.1만 |
|---|
| 2026.06.09 | ₩29,437 | ₩29,920 | ₩29,142 | ₩29,638 | +0.68% | 1599.3만 |
|---|
| 2026.06.08 | ₩29,223 | ₩29,437 | ₩29,062 | ₩29,223 | 0.00% | 1392.8만 |
|---|
| 2026.06.05 | ₩29,062 | ₩29,410 | ₩28,914 | ₩29,182 | +0.42% | 1256.1만 |
|---|
| 2026.06.04 | ₩28,284 | ₩29,062 | ₩28,257 | ₩29,062 | +2.75% | 1107.3만 |
|---|
| 2026.06.03 | ₩28,190 | ₩28,244 | ₩27,908 | ₩28,002 | -0.67% | 1265.3만 |
|---|
| 2026.06.02 | ₩27,627 | ₩28,539 | ₩27,600 | ₩28,404 | +2.82% | 1351.6만 |
|---|
| 2026.06.01 | ₩28,324 | ₩28,458 | ₩28,016 | ₩28,029 | -1.04% | 1058.4만 |
|---|
| 2026.05.29 | ₩28,552 | ₩28,780 | ₩28,391 | ₩28,606 | +0.19% | 1986.3만 |
|---|
| 2026.05.28 | ₩28,673 | ₩28,740 | ₩28,324 | ₩28,619 | -0.19% | 1656.5만 |
|---|
| 2026.05.27 | ₩29,209 | ₩29,303 | ₩28,767 | ₩28,834 | -1.29% | 954.8만 |
|---|
| 2026.05.26 | ₩29,048 | ₩29,330 | ₩28,981 | ₩29,196 | +0.51% | 666.5만 |
|---|
| 2026.05.22 | ₩28,887 | ₩29,075 | ₩28,834 | ₩28,914 | +0.09% | 608.7만 |
|---|
| 2026.05.21 | ₩28,619 | ₩28,860 | ₩28,445 | ₩28,820 | +0.70% | 651.8만 |
|---|
| 2026.05.20 | ₩28,190 | ₩28,793 | ₩27,855 | ₩28,713 | +1.86% | 846.8만 |
|---|
| 2026.05.19 | ₩28,163 | ₩28,270 | ₩27,828 | ₩28,056 | -0.38% | 842.6만 |
|---|
| 2026.05.18 | ₩28,244 | ₩28,485 | ₩28,177 | ₩28,257 | +0.05% | 1136.5만 |
|---|
| 2026.05.15 | ₩28,109 | ₩28,337 | ₩27,747 | ₩28,217 | +0.38% | 1857.1만 |
|---|
| 2026.05.14 | ₩28,351 | ₩28,592 | ₩28,163 | ₩28,270 | -0.28% | 1473.4만 |
|---|
| 2026.05.13 | ₩28,324 | ₩28,445 | ₩27,788 | ₩27,828 | -1.75% | 780.8만 |
|---|
| 2026.05.12 | ₩28,579 | ₩28,673 | ₩28,136 | ₩28,539 | -0.14% | 953.1만 |
|---|
| 2026.05.11 | ₩29,075 | ₩29,169 | ₩28,472 | ₩28,579 | -1.71% | 811.1만 |
|---|
| 2026.05.08 | ₩29,236 | ₩29,290 | ₩28,874 | ₩28,968 | -0.92% | 860.1만 |
|---|
| 2026.05.07 | ₩29,839 | ₩29,893 | ₩28,995 | ₩29,088 | -2.52% | 1022.4만 |
|---|
| 2026.05.06 | ₩29,504 | ₩30,081 | ₩29,504 | ₩29,813 | +1.05% | 1119.6만 |
|---|
| 2026.05.05 | ₩29,209 | ₩29,491 | ₩29,062 | ₩29,330 | +0.41% | 1310.9만 |
|---|
| 2026.05.04 | ₩29,156 | ₩29,263 | ₩28,874 | ₩29,048 | -0.37% | 1135.8만 |
|---|
| 2026.05.01 | ₩29,732 | ₩29,786 | ₩29,316 | ₩29,330 | -1.35% | 585.6만 |
|---|
| 2026.04.30 | ₩28,968 | ₩29,719 | ₩28,834 | ₩29,652 | +2.36% | 944.5만 |
|---|
| 2026.04.29 | ₩29,384 | ₩29,598 | ₩29,062 | ₩29,062 | -1.10% | 995.7만 |
|---|
| 2026.04.28 | ₩29,611 | ₩29,826 | ₩29,384 | ₩29,451 | -0.54% | 833.2만 |
|---|
| 2026.04.27 | ₩29,088 | ₩29,598 | ₩29,062 | ₩29,384 | +1.01% | 871.8만 |
|---|
| 2026.04.24 | ₩29,611 | ₩29,652 | ₩28,874 | ₩29,008 | -2.04% | 1360.8만 |
|---|
| 2026.04.23 | ₩29,638 | ₩29,719 | ₩29,115 | ₩29,518 | -0.41% | 808.3만 |
|---|
| 2026.04.22 | ₩29,813 | ₩29,947 | ₩29,410 | ₩29,558 | -0.85% | 753.5만 |
|---|
| 2026.04.21 | ₩29,866 | ₩30,242 | ₩29,531 | ₩29,638 | -0.76% | 1442.9만 |
|---|
| 2026.04.20 | ₩29,129 | ₩29,853 | ₩29,102 | ₩29,759 | +2.16% | 1328.6만 |
|---|
| 2026.04.17 | ₩29,330 | ₩29,719 | ₩29,142 | ₩29,236 | -0.32% | 1802.2만 |
|---|
| 2026.04.16 | ₩28,995 | ₩29,625 | ₩28,619 | ₩29,062 | +0.23% | 2303.6만 |
|---|
| 2026.04.15 | ₩29,048 | ₩29,276 | ₩28,767 | ₩28,928 | -0.42% | 2270.4만 |
|---|
| 2026.04.14 | ₩29,129 | ₩29,209 | ₩28,726 | ₩29,008 | -0.41% | 1433.1만 |
|---|
| 2026.04.13 | ₩28,552 | ₩29,156 | ₩28,418 | ₩29,129 | +2.02% | 1504.6만 |
|---|
| 2026.04.10 | ₩28,995 | ₩29,048 | ₩28,753 | ₩28,780 | -0.74% | 940만 |
|---|
| 2026.04.09 | ₩28,445 | ₩29,102 | ₩28,418 | ₩29,035 | +2.07% | 1012.2만 |
|---|
| 2026.04.08 | ₩28,498 | ₩28,820 | ₩28,203 | ₩28,552 | +0.19% | 1270.1만 |
|---|
| 2026.04.07 | ₩27,653 | ₩27,801 | ₩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 | ₩26,943 | ₩27,519 | ₩26,581 | ₩27,452 | +1.89% | 1356.4만 |
|---|
| 2026.04.01 | ₩26,929 | ₩27,506 | ₩26,929 | ₩27,278 | +1.29% | 1597.2만 |
|---|
| 2026.03.31 | ₩26,433 | ₩27,037 | ₩26,272 | ₩26,889 | +1.73% | 1702.1만 |
|---|
| 2026.03.30 | ₩26,245 | ₩26,326 | ₩25,883 | ₩26,017 | -0.87% | 1379.8만 |
|---|
| 2026.03.27 | ₩26,540 | ₩26,634 | ₩25,964 | ₩26,084 | -1.72% | 1515.2만 |
|---|
| 2026.03.26 | ₩26,567 | ₩26,809 | ₩26,393 | ₩26,661 | +0.35% | 1081.9만 |
|---|
| 2026.03.25 | ₩26,822 | ₩27,050 | ₩26,446 | ₩26,822 | 0.00% | 1033.3만 |
|---|
| 2026.03.24 | ₩26,151 | ₩27,023 | ₩26,004 | ₩26,581 | +1.64% | 1092만 |
|---|
| 2026.03.23 | ₩26,688 | ₩26,835 | ₩26,232 | ₩26,353 | -1.26% | 1457.6만 |
|---|
| 2026.03.20 | ₩25,870 | ₩26,071 | ₩25,695 | ₩26,031 | +0.62% | 2617.7만 |
|---|
| 2026.03.19 | ₩25,454 | ₩26,031 | ₩25,119 | ₩25,856 | +1.58% | 1888.8만 |
|---|
| 2026.03.18 | ₩25,521 | ₩25,937 | ₩25,494 | ₩25,575 | +0.21% | 1570.7만 |
|---|
| 2026.03.17 | ₩25,709 | ₩25,897 | ₩25,535 | ₩25,615 | -0.37% | 1611.4만 |
|---|
| 2026.03.16 | ₩25,669 | ₩25,870 | ₩25,414 | ₩25,427 | -0.94% | 2013만 |
|---|
| 2026.03.13 | ₩25,937 | ₩26,125 | ₩25,266 | ₩25,347 | -2.28% | 2340.3만 |
|---|
| 2026.03.12 | ₩25,749 | ₩25,950 | ₩25,548 | ₩25,776 | +0.10% | 1704.9만 |
|---|
| 2026.03.11 | ₩26,527 | ₩26,621 | ₩25,977 | ₩26,353 | -0.66% | 1753.9만 |
|---|
| 2026.03.10 | ₩26,433 | ₩27,050 | ₩26,031 | ₩26,500 | +0.25% | 1875.4만 |
|---|
| 2026.03.09 | ₩26,138 | ₩26,500 | ₩25,441 | ₩26,406 | +1.03% | 2010.5만 |
|---|
| 2026.03.06 | ₩26,554 | ₩26,715 | ₩25,910 | ₩26,634 | +0.30% | 2005.7만 |
|---|
| 2026.03.05 | ₩27,506 | ₩27,694 | ₩27,010 | ₩27,318 | -0.68% | 1192.6만 |
|---|
| 2026.03.04 | ₩27,653 | ₩27,828 | ₩27,345 | ₩27,774 | +0.44% | 1423.8만 |
|---|
| 2026.03.03 | ₩27,157 | ₩27,774 | ₩26,889 | ₩27,452 | +1.09% | 1533.7만 |
|---|
| 2026.03.02 | ₩27,694 | ₩28,257 | ₩27,224 | ₩28,042 | +1.26% | 1173.7만 |
|---|
| 2026.02.27 | ₩28,740 | ₩28,941 | ₩27,466 | ₩27,814 | -3.22% | 2754.7만 |
|---|
| 2026.02.26 | ₩28,941 | ₩29,598 | ₩28,874 | ₩29,316 | +1.30% | 1462.2만 |
|---|
| 2026.02.25 | ₩28,472 | ₩28,793 | ₩28,150 | ₩28,793 | +1.13% | 1143만 |
|---|
| 2026.02.24 | ₩28,190 | ₩28,472 | ₩27,627 | ₩28,163 | -0.10% | 1801.7만 |
|---|
| 2026.02.23 | ₩29,611 | ₩30,094 | ₩27,962 | ₩28,177 | -4.85% | 2554.4만 |
|---|
| 2026.02.20 | ₩29,236 | ₩30,336 | ₩28,834 | ₩29,772 | +1.83% | 3976.7만 |
|---|
| 2026.02.19 | ₩29,236 | ₩29,410 | ₩28,914 | ₩29,223 | -0.05% | 1604.2만 |
|---|
| 2026.02.18 | ₩29,209 | ₩29,705 | ₩29,102 | ₩29,424 | +0.73% | 1442.9만 |
|---|
| 2026.02.17 | ₩29,357 | ₩29,611 | ₩28,981 | ₩29,088 | -0.91% | 1321.2만 |
|---|
| 2026.02.13 | ₩28,968 | ₩29,263 | ₩28,686 | ₩29,102 | +0.46% | 1538만 |
|---|
| 2026.02.12 | ₩30,349 | ₩30,617 | ₩28,834 | ₩29,182 | -3.84% | 1663.3만 |
|---|
| 2026.02.11 | ₩30,912 | ₩31,248 | ₩30,054 | ₩30,228 | -2.21% | 1194.3만 |
|---|
| 2026.02.10 | ₩30,805 | ₩31,194 | ₩30,389 | ₩30,765 | -0.13% | 1144만 |
|---|
| 2026.02.09 | ₩30,818 | ₩31,315 | ₩30,818 | ₩30,859 | +0.13% | 1199.4만 |
|---|
| 2026.02.06 | ₩30,644 | ₩31,234 | ₩30,631 | ₩31,127 | +1.58% | 1510.1만 |
|---|
| 2026.02.05 | ₩30,175 | ₩30,523 | ₩29,907 | ₩30,443 | +0.89% | 1545.3만 |
|---|
| 2026.02.04 | ₩29,987 | ₩30,725 | ₩29,987 | ₩30,376 | +1.30% | 2104.9만 |
|---|
| 2026.02.03 | ₩29,585 | ₩30,121 | ₩29,531 | ₩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 | ₩28,740 | ₩29,088 | ₩28,619 | ₩29,008 | +0.93% | 1662.7만 |
|---|
| 2026.01.28 | ₩28,579 | ₩28,793 | ₩28,284 | ₩28,579 | 0.00% | 1972.1만 |
|---|
| 2026.01.27 | ₩28,673 | ₩28,807 | ₩28,458 | ₩28,780 | +0.37% | 1430.2만 |
|---|
| 2026.01.26 | ₩28,404 | ₩28,686 | ₩28,244 | ₩28,552 | +0.52% | 1538.7만 |
|---|
| 2026.01.23 | ₩28,793 | ₩28,847 | ₩28,257 | ₩28,297 | -1.72% | 1499.4만 |
|---|
| 2026.01.22 | ₩29,102 | ₩29,598 | ₩28,914 | ₩28,928 | -0.60% | 1615.1만 |
|---|
| 2026.01.21 | ₩28,391 | ₩29,316 | ₩28,364 | ₩29,088 | +2.46% | 1925.1만 |
|---|
| 2026.01.20 | ₩27,573 | ₩28,928 | ₩27,050 | ₩28,284 | +2.58% | 2252.5만 |
|---|
| 2026.01.16 | ₩28,418 | ₩28,713 | ₩28,217 | ₩28,391 | -0.09% | 1510.3만 |
|---|
| 2026.01.15 | ₩28,351 | ₩28,592 | ₩28,203 | ₩28,472 | +0.43% | 1190.3만 |
|---|
| 2026.01.14 | ₩27,841 | ₩28,270 | ₩27,573 | ₩28,096 | +0.92% | 1647.2만 |
|---|
| 2026.01.13 | ₩28,351 | ₩28,458 | ₩27,908 | ₩27,962 | -1.37% | 1490.1만 |
|---|
| 2026.01.12 | ₩28,297 | ₩28,485 | ₩28,069 | ₩28,257 | -0.14% | 1990.7만 |
|---|
| 2026.01.09 | ₩28,847 | ₩29,021 | ₩28,418 | ₩28,418 | -1.49% | 1345.3만 |
|---|
| 2026.01.08 | ₩28,539 | ₩29,169 | ₩28,498 | ₩28,834 | +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 | ₩28,928 | +2.08% | 1723.2만 |
|---|
| 2026.01.05 | ₩28,190 | ₩29,156 | ₩28,123 | ₩28,659 | +1.67% | 1885.4만 |
|---|
| 2026.01.02 | ₩27,667 | ₩28,270 | ₩27,479 | ₩28,136 | +1.70% | 1613.5만 |
|---|
| 2025.12.31 | ₩27,895 | ₩27,922 | ₩27,653 | ₩27,680 | -0.77% | 860.1만 |
|---|
| 2025.12.30 | ₩28,150 | ₩28,203 | ₩27,788 | ₩27,801 | -1.24% | 837.1만 |
|---|
| 2025.12.29 | ₩28,324 | ₩28,445 | ₩28,083 | ₩28,123 | -0.71% | 828.7만 |
|---|
| 2025.12.26 | ₩28,364 | ₩28,498 | ₩28,257 | ₩28,418 | +0.19% | 761.6만 |
|---|
| 2025.12.24 | ₩28,230 | ₩28,445 | ₩28,150 | ₩28,351 | +0.43% | 459.9만 |
|---|
| 2025.12.23 | ₩28,458 | ₩28,498 | ₩28,217 | ₩28,230 | -0.80% | 842만 |
|---|
| 2025.12.22 | ₩28,163 | ₩28,445 | ₩28,136 | ₩28,445 | +1.00% | 834.3만 |
|---|
| 2025.12.19 | ₩28,109 | ₩28,270 | ₩27,949 | ₩28,136 | +0.10% | 1338.2만 |
|---|
| 2025.12.18 | ₩28,029 | ₩28,324 | ₩27,962 | ₩28,083 | +0.19% | 1618만 |
|---|
| 2025.12.17 | ₩27,653 | ₩28,016 | ₩27,653 | ₩27,895 | +0.87% | 1629.5만 |
|---|
| 2025.12.16 | ₩27,573 | ₩27,734 | ₩27,345 | ₩27,600 | +0.10% | 1877.5만 |
|---|
| 2025.12.15 | ₩28,002 | ₩28,002 | ₩27,412 | ₩27,439 | -2.01% | 1820.5만 |
|---|
| 2025.12.12 | ₩27,868 | ₩27,949 | ₩27,493 | ₩27,707 | -0.58% | 1721.9만 |
|---|
| 2025.12.11 | ₩27,466 | ₩27,922 | ₩27,399 | ₩27,747 | +1.03% | 1434.4만 |
|---|
| 2025.12.10 | ₩26,916 | ₩27,721 | ₩26,742 | ₩27,519 | +2.24% | 1949.8만 |
|---|
| 2025.12.09 | ₩26,219 | ₩27,265 | ₩26,138 | ₩26,795 | +2.20% | 3249.8만 |
|---|
| 2025.12.08 | ₩25,923 | ₩26,205 | ₩25,870 | ₩26,004 | +0.31% | 2091.7만 |
|---|
| 2025.12.05 | ₩25,642 | ₩26,460 | ₩25,642 | ₩25,830 | +0.73% | 4022.2만 |
|---|
| 2025.12.04 | ₩25,146 | ₩25,682 | ₩25,132 | ₩25,628 | +1.92% | 1661.5만 |
|---|
| 2025.12.03 | ₩24,529 | ₩25,159 | ₩24,502 | ₩25,146 | +2.52% | 1550.3만 |
|---|
| 2025.12.02 | ₩24,851 | ₩24,877 | ₩24,488 | ₩24,515 | -1.35% | 1224.5만 |
|---|
| 2025.12.01 | ₩24,596 | ₩25,052 | ₩24,556 | ₩24,971 | +1.53% | 1389.8만 |
|---|
| 2025.11.28 | ₩24,690 | ₩24,824 | ₩24,636 | ₩24,649 | -0.16% | 470.1만 |
|---|
| 2025.11.26 | ₩24,636 | ₩24,931 | ₩24,569 | ₩24,676 | +0.16% | 1041만 |
|---|
| 2025.11.25 | ₩24,140 | ₩24,730 | ₩24,126 | ₩24,636 | +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 | ₩23,912 | ₩23,094 | ₩23,174 | -1.26% | 1893.1만 |
|---|
| 2025.11.19 | ₩23,107 | ₩23,335 | ₩23,040 | ₩23,268 | +0.70% | 1473.3만 |
|---|
| 2025.11.18 | ₩22,866 | ₩23,335 | ₩22,678 | ₩23,054 | +0.82% | 1878.4만 |
|---|
| 2025.11.17 | ₩23,563 | ₩23,590 | ₩22,745 | ₩22,960 | -2.56% | 2103.5만 |
|---|
| 2025.11.14 | ₩23,509 | ₩23,644 | ₩23,228 | ₩23,630 | +0.51% | 1834만 |
|---|
| 2025.11.13 | ₩23,791 | ₩24,046 | ₩23,577 | ₩23,630 | -0.68% | 1742.6만 |
|---|
| 2025.11.12 | ₩24,354 | ₩24,770 | ₩23,778 | ₩23,872 | -1.98% | 2995.6만 |
|---|
| 2025.11.11 | ₩24,341 | ₩24,462 | ₩24,126 | ₩24,247 | -0.39% | 1047.1만 |
|---|
| 2025.11.10 | ₩24,368 | ₩24,623 | ₩24,126 | ₩24,301 | -0.28% | 1711.9만 |
|---|
| 2025.11.07 | ₩23,496 | ₩24,247 | ₩23,402 | ₩24,247 | +3.20% | 2379만 |
|---|
| 2025.11.06 | ₩23,456 | ₩23,737 | ₩23,308 | ₩23,590 | +0.57% | 2302.4만 |
|---|
| 2025.11.05 | ₩23,228 | ₩23,523 | ₩23,027 | ₩23,496 | +1.15% | 2215.1만 |
|---|
| 2025.11.04 | ₩23,214 | ₩23,509 | ₩23,094 | ₩23,214 | 0.00% | 3083만 |
|---|
| 2025.11.03 | ₩23,469 | ₩23,536 | ₩23,214 | ₩23,523 | +0.23% | 1490만 |
|---|
| 2025.10.31 | ₩23,362 | ₩23,684 | ₩23,201 | ₩23,590 | +0.98% | 1375.9만 |
|---|
| 2025.10.30 | ₩23,322 | ₩23,885 | ₩23,322 | ₩23,483 | +0.69% | 1179.7만 |
|---|
| 2025.10.29 | ₩23,496 | ₩23,737 | ₩23,188 | ₩23,335 | -0.68% | 1783.5만 |
|---|
| 2025.10.28 | ₩23,603 | ₩23,657 | ₩23,335 | ₩23,590 | -0.06% | 1352.6만 |
|---|
| 2025.10.27 | ₩24,006 | ₩24,006 | ₩23,483 | ₩23,617 | -1.62% | 1923.6만 |
|---|
| 2025.10.24 | ₩23,737 | ₩24,033 | ₩23,724 | ₩23,898 | +0.68% | 1062.4만 |
|---|
| 2025.10.23 | ₩23,590 | ₩23,617 | ₩23,375 | ₩23,496 | -0.40% | 1109.8만 |
|---|
| 2025.10.22 | ₩23,657 | ₩23,764 | ₩23,349 | ₩23,429 | -0.96% | 1594.1만 |
|---|
| 2025.10.21 | ₩23,268 | ₩23,697 | ₩23,214 | ₩23,523 | +1.10% | 1517.1만 |
|---|
| 2025.10.20 | ₩22,893 | ₩23,375 | ₩22,826 | ₩23,308 | +1.82% | 2007만 |
|---|
| 2025.10.17 | ₩22,879 | ₩22,893 | ₩22,517 | ₩22,745 | -0.59% | 2055.4만 |
|---|
| 2025.10.16 | ₩23,027 | ₩23,644 | ₩22,088 | ₩22,504 | -2.27% | 4380.9만 |
|---|
| 2025.10.15 | ₩24,354 | ₩24,408 | ₩23,630 | ₩23,778 | -2.37% | 2416.9만 |
|---|
| 2025.10.14 | ₩23,429 | ₩24,435 | ₩23,429 | ₩24,153 | +3.09% | 2665.7만 |
|---|
| 2025.10.13 | ₩23,429 | ₩23,684 | ₩23,268 | ₩23,550 | +0.52% | 2147.4만 |
|---|
| 2025.10.10 | ₩24,448 | ₩24,488 | ₩23,040 | ₩23,067 | -5.65% | 2331.3만 |
|---|