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 | ₩26,934 | ₩27,296 | ₩26,264 | ₩26,760 | -0.65% | 7800.9만 |
| 2026.09.28–2026.10.02 | ₩27,551 | ₩27,564 | ₩26,130 | ₩26,908 | -2.33% | 7189.4만 |
| 2026.09.21–2026.09.25 | ₩28,114 | ₩28,140 | ₩26,854 | ₩27,618 | -1.76% | 7733.5만 |
| 2026.09.14–2026.09.18 | ₩29,373 | ₩29,695 | ₩27,470 | ₩27,886 | -5.06% | 1억 |
| 2026.09.08–2026.09.11 | ₩29,534 | ₩29,708 | ₩28,797 | ₩29,266 | -0.91% | 5276.1만 |
| 2026.08.31–2026.09.04 | ₩29,239 | ₩29,949 | ₩28,341 | ₩29,722 | +1.65% | 5176.9만 |
| 2026.08.24–2026.08.28 | ₩29,346 | ₩29,802 | ₩29,105 | ₩29,360 | +0.05% | 3977만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,437 |
| ₩29,065 |
| ₩29,306 |
| -5.90% |
| 5396.1만 |
| 2026.08.10–2026.08.14 | ₩30,325 | ₩31,249 | ₩30,231 | ₩31,236 | +3.00% | 4012.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,231 | ₩31,289 | ₩30,057 | ₩30,459 | +0.75% | 4084.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,365 | ₩30,713 | ₩29,655 | ₩30,271 | -0.31% | 5330.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,598 | ₩31,799 | ₩30,244 | ₩30,351 | -3.94% | 6591.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,410 | ₩32,254 | ₩30,887 | ₩31,557 | +0.47% | 5009.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,780 | ₩31,624 | ₩30,137 | ₩31,222 | +1.44% | 5034.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,995 | ₩31,504 | ₩30,633 | ₩30,847 | -0.48% | 4475.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,150 | ₩31,785 | ₩30,150 | ₩31,169 | +3.38% | 5891.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩30,700 | ₩30,981 | ₩29,976 | ₩30,271 | -1.40% | 5073.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,199 | ₩30,539 | ₩29,038 | ₩30,418 | +4.18% | 7648만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,301 | ₩29,387 | ₩27,578 | ₩29,159 | +3.03% | 6038.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,025 | ₩29,306 | ₩28,301 | ₩28,583 | -1.52% | 5264.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,221 | ₩29,052 | ₩27,805 | ₩28,891 | +2.37% | 4086.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,052 | ₩29,145 | ₩27,725 | ₩28,194 | -2.95% | 5875.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,132 | ₩30,057 | ₩28,851 | ₩28,944 | -0.64% | 5448.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,065 | ₩29,802 | ₩28,810 | ₩29,306 | +0.83% | 4230.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,105 | ₩30,217 | ₩28,851 | ₩28,985 | -0.41% | 5694.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,529 | ₩29,695 | ₩28,395 | ₩29,212 | +2.40% | 9313.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,564 | ₩29,078 | ₩27,403 | ₩28,757 | +4.33% | 6201.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,224 | ₩27,497 | ₩25,862 | ₩27,430 | +4.60% | 6035.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,666 | ₩27,028 | ₩25,943 | ₩26,063 | -2.26% | 6179.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,648 | ₩26,050 | ₩25,099 | ₩26,010 | +1.41% | 9701.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,117 | ₩27,028 | ₩25,246 | ₩25,326 | -3.03% | 9684.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,671 | ₩28,234 | ₩25,889 | ₩26,613 | -3.83% | 7329.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,588 | ₩30,070 | ₩27,444 | ₩27,792 | -6.07% | 9716.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,333 | ₩30,311 | ₩28,810 | ₩29,748 | +1.42% | 8345만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,794 | ₩31,289 | ₩28,663 | ₩29,078 | -5.57% | 6739만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,864 | ₩31,209 | ₩28,730 | ₩31,102 | +7.75% | 8497.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,382 | ₩29,186 | ₩28,221 | ₩28,837 | +1.61% | 7974.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,551 | ₩29,574 | ₩27,028 | ₩28,274 | +2.63% | 7292.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,274 | ₩28,690 | ₩27,551 | ₩28,368 | +0.33% | 7828.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,167 | ₩29,145 | ₩28,100 | ₩28,395 | +0.81% | 7857.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,301 | ₩28,422 | ₩27,457 | ₩28,114 | -0.66% | 4139.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,140 | ₩28,475 | ₩28,114 | ₩28,395 | +0.90% | 2897.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,980 | ₩28,301 | ₩27,323 | ₩28,114 | +0.48% | 8283.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,903 | ₩27,926 | ₩25,849 | ₩27,685 | +6.88% | 1억 |
|---|
| 2025.12.01–2025.12.05 | ₩24,576 | ₩26,439 | ₩24,469 | ₩25,809 | +5.02% | 9848.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,879 | ₩24,911 | ₩23,812 | ₩24,630 | +3.14% | 4899.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,544 | ₩24,107 | ₩22,660 | ₩23,879 | +1.42% | 8979.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,348 | ₩24,750 | ₩23,209 | ₩23,611 | -3.03% | 9331.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,450 | ₩24,228 | ₩23,008 | ₩24,228 | +3.31% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩23,986 | ₩23,986 | ₩23,169 | ₩23,571 | -1.73% | 7615.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,874 | ₩24,013 | ₩22,807 | ₩23,879 | +4.39% | 7290.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,410 | ₩24,415 | ₩22,070 | ₩22,727 | -2.92% | 1.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩24,429 | ₩24,469 | ₩23,022 | ₩23,048 | -5.65% | 2331.3만 |
|---|