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 | ₩26,839 | ₩26,906 | ₩26,624 | ₩26,785 | -0.20% | 1440.2만 |
| 2026.10.08 | ₩26,463 | ₩26,959 | ₩26,289 | ₩26,959 | +1.88% | 1964.5만 |
| 2026.10.07 | ₩26,718 | ₩26,879 | ₩26,396 | ₩26,597 | -0.45% | 1620.8만 |
| 2026.10.06 | ₩27,228 | ₩27,295 | ₩26,839 | ₩27,013 | -0.79% | 1512.2만 |
| 2026.10.05 | ₩26,959 | ₩27,321 | ₩26,879 | ₩27,067 | +0.40% | 1263.3만 |
| 2026.10.02 | ₩27,026 | ₩27,187 | ₩26,825 | ₩26,933 | -0.35% | 1259.1만 |
| 2026.10.01 | ₩26,678 | ₩26,892 | ₩26,155 | ₩26,892 | +0.80% | 1451.1만 |
| 2026.09.30 | ₩27,026 | ₩27,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,919 |
| -0.40% |
| 1265.1만 |
| 2026.09.29 | ₩27,362 | ₩27,482 | ₩26,852 | ₩26,986 | -1.37% | 1366.2만 |
|---|
| 2026.09.28 | ₩27,576 | ₩27,590 | ₩27,295 | ₩27,362 | -0.78% | 1847.9만 |
|---|
| 2026.09.25 | ₩27,268 | ₩27,724 | ₩27,228 | ₩27,643 | +1.38% | 1583.3만 |
|---|
| 2026.09.24 | ₩27,187 | ₩27,281 | ₩26,879 | ₩27,161 | -0.10% | 1655.3만 |
|---|
| 2026.09.23 | ₩27,469 | ₩27,603 | ₩27,107 | ₩27,147 | -1.17% | 1383.9만 |
|---|
| 2026.09.22 | ₩28,073 | ₩28,126 | ₩27,429 | ₩27,469 | -2.15% | 1613.4만 |
|---|
| 2026.09.21 | ₩28,140 | ₩28,166 | ₩27,831 | ₩27,992 | -0.52% | 1497.6만 |
|---|
| 2026.09.18 | ₩28,032 | ₩28,180 | ₩27,764 | ₩27,912 | -0.43% | 1900.7만 |
|---|
| 2026.09.17 | ₩28,140 | ₩28,274 | ₩27,710 | ₩28,099 | -0.14% | 1295.3만 |
|---|
| 2026.09.16 | ₩29,119 | ₩29,119 | ₩27,496 | ₩27,791 | -4.56% | 2733만 |
|---|
| 2026.09.15 | ₩29,400 | ₩29,602 | ₩29,025 | ₩29,105 | -1.00% | 2508.1만 |
|---|
| 2026.09.14 | ₩29,400 | ₩29,722 | ₩29,159 | ₩29,414 | +0.05% | 1679.2만 |
|---|
| 2026.09.11 | ₩29,360 | ₩29,481 | ₩28,851 | ₩29,293 | -0.23% | 1132.7만 |
|---|
| 2026.09.10 | ₩29,213 | ₩29,213 | ₩28,824 | ₩29,146 | -0.23% | 1683.8만 |
|---|
| 2026.09.09 | ₩29,092 | ₩29,414 | ₩28,944 | ₩29,146 | +0.18% | 1274.5만 |
|---|
| 2026.09.08 | ₩29,561 | ₩29,736 | ₩29,199 | ₩29,226 | -1.13% | 1185.1만 |
|---|
| 2026.09.04 | ₩29,535 | ₩29,977 | ₩29,535 | ₩29,749 | +0.73% | 968.3만 |
|---|
| 2026.09.03 | ₩29,374 | ₩29,749 | ₩29,253 | ₩29,669 | +1.00% | 1034.2만 |
|---|
| 2026.09.02 | ₩28,622 | ₩29,494 | ₩28,596 | ₩29,239 | +2.16% | 1037.5만 |
|---|
| 2026.09.01 | ₩28,622 | ₩28,958 | ₩28,368 | ₩28,448 | -0.61% | 1055.3만 |
|---|
| 2026.08.31 | ₩29,266 | ₩29,374 | ₩28,971 | ₩28,985 | -0.96% | 1081.6만 |
|---|
| 2026.08.28 | ₩29,695 | ₩29,830 | ₩29,333 | ₩29,387 | -1.04% | 759.2만 |
|---|
| 2026.08.27 | ₩29,360 | ₩29,588 | ₩29,226 | ₩29,535 | +0.59% | 778.5만 |
|---|
| 2026.08.26 | ₩29,521 | ₩29,776 | ₩29,374 | ₩29,628 | +0.36% | 654.2만 |
|---|
| 2026.08.25 | ₩29,374 | ₩29,467 | ₩29,132 | ₩29,360 | -0.05% | 654.7만 |
|---|
| 2026.08.24 | ₩29,374 | ₩29,736 | ₩29,186 | ₩29,333 | -0.14% | 1130.5만 |
|---|
| 2026.08.21 | ₩29,494 | ₩29,642 | ₩29,092 | ₩29,333 | -0.55% | 1153.8만 |
|---|
| 2026.08.20 | ₩29,561 | ₩29,615 | ₩29,280 | ₩29,307 | -0.86% | 1339.1만 |
|---|
| 2026.08.19 | ₩30,661 | ₩30,728 | ₩29,508 | ₩29,642 | -3.32% | 1185.1만 |
|---|
| 2026.08.18 | ₩30,929 | ₩31,077 | ₩30,447 | ₩30,567 | -1.17% | 873.1만 |
|---|
| 2026.08.17 | ₩31,171 | ₩31,466 | ₩30,903 | ₩30,903 | -0.86% | 845만 |
|---|
| 2026.08.14 | ₩30,862 | ₩31,278 | ₩30,769 | ₩31,265 | +1.30% | 1112만 |
|---|
| 2026.08.13 | ₩30,862 | ₩31,037 | ₩30,661 | ₩30,836 | -0.09% | 709.1만 |
|---|
| 2026.08.12 | ₩30,567 | ₩30,836 | ₩30,406 | ₩30,701 | +0.44% | 794만 |
|---|
| 2026.08.11 | ₩30,353 | ₩30,688 | ₩30,299 | ₩30,433 | +0.27% | 639.1만 |
|---|
| 2026.08.10 | ₩30,353 | ₩30,581 | ₩30,259 | ₩30,420 | +0.22% | 758.4만 |
|---|
| 2026.08.07 | ₩30,326 | ₩30,594 | ₩30,084 | ₩30,487 | +0.53% | 559만 |
|---|
| 2026.08.06 | ₩31,225 | ₩31,238 | ₩30,286 | ₩30,393 | -2.66% | 990.1만 |
|---|
| 2026.08.05 | ₩31,010 | ₩31,318 | ₩30,675 | ₩30,970 | -0.13% | 941.1만 |
|---|
| 2026.08.04 | ₩30,567 | ₩31,211 | ₩30,527 | ₩30,983 | +1.36% | 793.6만 |
|---|
| 2026.08.03 | ₩30,259 | ₩30,675 | ₩30,245 | ₩30,594 | +1.11% | 800.7만 |
|---|
| 2026.07.31 | ₩30,393 | ₩30,661 | ₩30,219 | ₩30,299 | -0.31% | 1314.4만 |
|---|
| 2026.07.30 | ₩30,071 | ₩30,406 | ₩29,870 | ₩30,326 | +0.85% | 988.6만 |
|---|
| 2026.07.29 | ₩30,071 | ₩30,406 | ₩29,682 | ₩29,749 | -1.07% | 1222.1만 |
|---|
| 2026.07.28 | ₩30,326 | ₩30,420 | ₩30,111 | ₩30,353 | +0.09% | 923.4만 |
|---|
| 2026.07.27 | ₩30,393 | ₩30,742 | ₩30,044 | ₩30,192 | -0.66% | 882.2만 |
|---|
| 2026.07.24 | ₩30,447 | ₩30,715 | ₩30,272 | ₩30,380 | -0.22% | 806.2만 |
|---|
| 2026.07.23 | ₩30,648 | ₩30,701 | ₩30,272 | ₩30,473 | -0.57% | 1209.5만 |
|---|
| 2026.07.22 | ₩30,527 | ₩30,997 | ₩30,487 | ₩30,997 | +1.54% | 1313.8만 |
|---|
| 2026.07.21 | ₩30,648 | ₩31,278 | ₩30,380 | ₩30,782 | +0.44% | 1803만 |
|---|
| 2026.07.20 | ₩31,627 | ₩31,828 | ₩31,157 | ₩31,278 | -1.10% | 1459.1만 |
|---|
| 2026.07.17 | ₩31,774 | ₩32,284 | ₩31,493 | ₩31,587 | -0.59% | 1132.9만 |
|---|
| 2026.07.16 | ₩31,573 | ₩32,244 | ₩31,560 | ₩32,177 | +1.91% | 977만 |
|---|
| 2026.07.15 | ₩31,184 | ₩31,707 | ₩31,184 | ₩31,560 | +1.20% | 921.5만 |
|---|
| 2026.07.14 | ₩31,359 | ₩31,573 | ₩30,997 | ₩31,251 | -0.34% | 987.6만 |
|---|
| 2026.07.13 | ₩31,439 | ₩31,439 | ₩30,916 | ₩31,144 | -0.94% | 990.6만 |
|---|
| 2026.07.10 | ₩31,225 | ₩31,453 | ₩31,104 | ₩31,251 | +0.09% | 1111.7만 |
|---|
| 2026.07.09 | ₩30,581 | ₩31,104 | ₩30,460 | ₩30,983 | +1.32% | 956.1만 |
|---|
| 2026.07.08 | ₩31,184 | ₩31,184 | ₩30,165 | ₩30,366 | -2.62% | 1024.8만 |
|---|
| 2026.07.07 | ₩31,520 | ₩31,654 | ₩31,332 | ₩31,345 | -0.55% | 704.4만 |
|---|
| 2026.07.06 | ₩30,809 | ₩31,453 | ₩30,809 | ₩31,426 | +2.00% | 1237.1만 |
|---|
| 2026.07.02 | ₩31,520 | ₩31,520 | ₩30,661 | ₩30,876 | -2.04% | 1049.7만 |
|---|
| 2026.07.01 | ₩30,929 | ₩31,533 | ₩30,755 | ₩31,184 | +0.82% | 1147.4만 |
|---|
| 2026.06.30 | ₩31,064 | ₩31,117 | ₩30,742 | ₩30,916 | -0.47% | 958.7만 |
|---|
| 2026.06.29 | ₩31,023 | ₩31,318 | ₩30,943 | ₩31,050 | +0.09% | 1319.6만 |
|---|
| 2026.06.26 | ₩31,479 | ₩31,493 | ₩30,943 | ₩31,198 | -0.89% | 1355.5만 |
|---|
| 2026.06.25 | ₩31,211 | ₩31,815 | ₩31,184 | ₩31,399 | +0.60% | 1120.6만 |
|---|
| 2026.06.24 | ₩30,983 | ₩31,292 | ₩30,943 | ₩31,010 | +0.09% | 1209.5만 |
|---|
| 2026.06.23 | ₩30,554 | ₩30,929 | ₩30,460 | ₩30,876 | +1.05% | 1130.2만 |
|---|
| 2026.06.22 | ₩30,178 | ₩30,849 | ₩30,178 | ₩30,621 | +1.47% | 1075.9만 |
|---|
| 2026.06.18 | ₩30,634 | ₩30,715 | ₩30,192 | ₩30,299 | -1.09% | 1721.9만 |
|---|
| 2026.06.17 | ₩30,527 | ₩31,010 | ₩30,111 | ₩30,312 | -0.70% | 1081.1만 |
|---|
| 2026.06.16 | ₩30,433 | ₩30,594 | ₩30,192 | ₩30,514 | +0.26% | 1014.9만 |
|---|
| 2026.06.15 | ₩30,728 | ₩30,809 | ₩30,004 | ₩30,071 | -2.14% | 1255.9만 |
|---|
| 2026.06.12 | ₩30,272 | ₩30,567 | ₩30,178 | ₩30,447 | +0.58% | 1202.9만 |
|---|
| 2026.06.11 | ₩29,655 | ₩30,111 | ₩29,454 | ₩29,950 | +1.00% | 1270만 |
|---|
| 2026.06.10 | ₩29,655 | ₩30,165 | ₩29,065 | ₩29,481 | -0.59% | 2183.1만 |
|---|
| 2026.06.09 | ₩29,441 | ₩29,924 | ₩29,146 | ₩29,642 | +0.68% | 1599.3만 |
|---|
| 2026.06.08 | ₩29,226 | ₩29,441 | ₩29,065 | ₩29,226 | 0.00% | 1392.8만 |
|---|
| 2026.06.05 | ₩29,065 | ₩29,414 | ₩28,918 | ₩29,186 | +0.42% | 1256.1만 |
|---|
| 2026.06.04 | ₩28,287 | ₩29,065 | ₩28,260 | ₩29,065 | +2.75% | 1107.3만 |
|---|
| 2026.06.03 | ₩28,193 | ₩28,247 | ₩27,912 | ₩28,006 | -0.67% | 1265.3만 |
|---|
| 2026.06.02 | ₩27,630 | ₩28,542 | ₩27,603 | ₩28,408 | +2.82% | 1351.6만 |
|---|
| 2026.06.01 | ₩28,327 | ₩28,462 | ₩28,019 | ₩28,032 | -1.04% | 1058.4만 |
|---|
| 2026.05.29 | ₩28,555 | ₩28,783 | ₩28,394 | ₩28,609 | +0.19% | 1986.3만 |
|---|
| 2026.05.28 | ₩28,676 | ₩28,743 | ₩28,327 | ₩28,622 | -0.19% | 1656.5만 |
|---|
| 2026.05.27 | ₩29,213 | ₩29,307 | ₩28,770 | ₩28,837 | -1.29% | 954.8만 |
|---|
| 2026.05.26 | ₩29,052 | ₩29,333 | ₩28,985 | ₩29,199 | +0.51% | 666.5만 |
|---|
| 2026.05.22 | ₩28,891 | ₩29,079 | ₩28,837 | ₩28,918 | +0.09% | 608.7만 |
|---|
| 2026.05.21 | ₩28,622 | ₩28,864 | ₩28,448 | ₩28,824 | +0.70% | 651.8만 |
|---|
| 2026.05.20 | ₩28,193 | ₩28,797 | ₩27,858 | ₩28,716 | +1.86% | 846.8만 |
|---|
| 2026.05.19 | ₩28,166 | ₩28,274 | ₩27,831 | ₩28,059 | -0.38% | 842.6만 |
|---|
| 2026.05.18 | ₩28,247 | ₩28,488 | ₩28,180 | ₩28,260 | +0.05% | 1136.5만 |
|---|
| 2026.05.15 | ₩28,113 | ₩28,341 | ₩27,751 | ₩28,220 | +0.38% | 1857.1만 |
|---|
| 2026.05.14 | ₩28,354 | ₩28,596 | ₩28,166 | ₩28,274 | -0.28% | 1473.4만 |
|---|
| 2026.05.13 | ₩28,327 | ₩28,448 | ₩27,791 | ₩27,831 | -1.75% | 780.8만 |
|---|
| 2026.05.12 | ₩28,582 | ₩28,676 | ₩28,140 | ₩28,542 | -0.14% | 953.1만 |
|---|
| 2026.05.11 | ₩29,079 | ₩29,172 | ₩28,475 | ₩28,582 | -1.71% | 811.1만 |
|---|
| 2026.05.08 | ₩29,239 | ₩29,293 | ₩28,877 | ₩28,971 | -0.92% | 860.1만 |
|---|
| 2026.05.07 | ₩29,843 | ₩29,897 | ₩28,998 | ₩29,092 | -2.52% | 1022.4만 |
|---|
| 2026.05.06 | ₩29,508 | ₩30,084 | ₩29,508 | ₩29,816 | +1.05% | 1119.6만 |
|---|
| 2026.05.05 | ₩29,213 | ₩29,494 | ₩29,065 | ₩29,333 | +0.41% | 1310.9만 |
|---|
| 2026.05.04 | ₩29,159 | ₩29,266 | ₩28,877 | ₩29,052 | -0.37% | 1135.8만 |
|---|
| 2026.05.01 | ₩29,736 | ₩29,789 | ₩29,320 | ₩29,333 | -1.35% | 585.6만 |
|---|
| 2026.04.30 | ₩28,971 | ₩29,722 | ₩28,837 | ₩29,655 | +2.36% | 944.5만 |
|---|
| 2026.04.29 | ₩29,387 | ₩29,602 | ₩29,065 | ₩29,065 | -1.10% | 995.7만 |
|---|
| 2026.04.28 | ₩29,615 | ₩29,830 | ₩29,387 | ₩29,454 | -0.54% | 833.2만 |
|---|
| 2026.04.27 | ₩29,092 | ₩29,602 | ₩29,065 | ₩29,387 | +1.01% | 871.8만 |
|---|
| 2026.04.24 | ₩29,615 | ₩29,655 | ₩28,877 | ₩29,011 | -2.04% | 1360.8만 |
|---|
| 2026.04.23 | ₩29,642 | ₩29,722 | ₩29,119 | ₩29,521 | -0.41% | 808.3만 |
|---|
| 2026.04.22 | ₩29,816 | ₩29,950 | ₩29,414 | ₩29,561 | -0.85% | 753.5만 |
|---|
| 2026.04.21 | ₩29,870 | ₩30,245 | ₩29,535 | ₩29,642 | -0.76% | 1442.9만 |
|---|
| 2026.04.20 | ₩29,132 | ₩29,856 | ₩29,105 | ₩29,763 | +2.16% | 1328.6만 |
|---|
| 2026.04.17 | ₩29,333 | ₩29,722 | ₩29,146 | ₩29,239 | -0.32% | 1802.2만 |
|---|
| 2026.04.16 | ₩28,998 | ₩29,628 | ₩28,622 | ₩29,065 | +0.23% | 2303.6만 |
|---|
| 2026.04.15 | ₩29,052 | ₩29,280 | ₩28,770 | ₩28,931 | -0.42% | 2270.4만 |
|---|
| 2026.04.14 | ₩29,132 | ₩29,213 | ₩28,730 | ₩29,011 | -0.41% | 1433.1만 |
|---|
| 2026.04.13 | ₩28,555 | ₩29,159 | ₩28,421 | ₩29,132 | +2.02% | 1504.6만 |
|---|
| 2026.04.10 | ₩28,998 | ₩29,052 | ₩28,757 | ₩28,783 | -0.74% | 940만 |
|---|
| 2026.04.09 | ₩28,448 | ₩29,105 | ₩28,421 | ₩29,038 | +2.07% | 1012.2만 |
|---|
| 2026.04.08 | ₩28,502 | ₩28,824 | ₩28,207 | ₩28,555 | +0.19% | 1270.1만 |
|---|
| 2026.04.07 | ₩27,657 | ₩27,804 | ₩27,456 | ₩27,657 | 0.00% | 1513.1만 |
|---|
| 2026.04.06 | ₩27,590 | ₩27,777 | ₩27,429 | ₩27,710 | +0.44% | 1466.6만 |
|---|
| 2026.04.02 | ₩26,946 | ₩27,523 | ₩26,584 | ₩27,456 | +1.89% | 1356.4만 |
|---|
| 2026.04.01 | ₩26,933 | ₩27,509 | ₩26,933 | ₩27,281 | +1.29% | 1597.2만 |
|---|
| 2026.03.31 | ₩26,436 | ₩27,040 | ₩26,275 | ₩26,892 | +1.73% | 1702.1만 |
|---|
| 2026.03.30 | ₩26,248 | ₩26,329 | ₩25,886 | ₩26,020 | -0.87% | 1379.8만 |
|---|
| 2026.03.27 | ₩26,544 | ₩26,637 | ₩25,967 | ₩26,088 | -1.72% | 1515.2만 |
|---|
| 2026.03.26 | ₩26,570 | ₩26,812 | ₩26,396 | ₩26,664 | +0.35% | 1081.9만 |
|---|
| 2026.03.25 | ₩26,825 | ₩27,053 | ₩26,450 | ₩26,825 | 0.00% | 1033.3만 |
|---|
| 2026.03.24 | ₩26,155 | ₩27,026 | ₩26,007 | ₩26,584 | +1.64% | 1092만 |
|---|
| 2026.03.23 | ₩26,691 | ₩26,839 | ₩26,235 | ₩26,356 | -1.26% | 1457.6만 |
|---|
| 2026.03.20 | ₩25,873 | ₩26,074 | ₩25,699 | ₩26,034 | +0.62% | 2617.7만 |
|---|
| 2026.03.19 | ₩25,457 | ₩26,034 | ₩25,122 | ₩25,859 | +1.58% | 1888.8만 |
|---|
| 2026.03.18 | ₩25,524 | ₩25,940 | ₩25,497 | ₩25,578 | +0.21% | 1570.7만 |
|---|
| 2026.03.17 | ₩25,712 | ₩25,900 | ₩25,538 | ₩25,618 | -0.37% | 1611.4만 |
|---|
| 2026.03.16 | ₩25,672 | ₩25,873 | ₩25,417 | ₩25,430 | -0.94% | 2013만 |
|---|
| 2026.03.13 | ₩25,940 | ₩26,128 | ₩25,269 | ₩25,350 | -2.28% | 2340.3만 |
|---|
| 2026.03.12 | ₩25,752 | ₩25,953 | ₩25,551 | ₩25,779 | +0.10% | 1704.9만 |
|---|
| 2026.03.11 | ₩26,530 | ₩26,624 | ₩25,980 | ₩26,356 | -0.66% | 1753.9만 |
|---|
| 2026.03.10 | ₩26,436 | ₩27,053 | ₩26,034 | ₩26,503 | +0.25% | 1875.4만 |
|---|
| 2026.03.09 | ₩26,141 | ₩26,503 | ₩25,444 | ₩26,409 | +1.03% | 2010.5만 |
|---|
| 2026.03.06 | ₩26,557 | ₩26,718 | ₩25,913 | ₩26,637 | +0.30% | 2005.7만 |
|---|
| 2026.03.05 | ₩27,509 | ₩27,697 | ₩27,013 | ₩27,321 | -0.68% | 1192.6만 |
|---|
| 2026.03.04 | ₩27,657 | ₩27,831 | ₩27,348 | ₩27,777 | +0.44% | 1423.8만 |
|---|
| 2026.03.03 | ₩27,161 | ₩27,777 | ₩26,892 | ₩27,456 | +1.09% | 1533.7만 |
|---|
| 2026.03.02 | ₩27,697 | ₩28,260 | ₩27,228 | ₩28,046 | +1.26% | 1173.7만 |
|---|
| 2026.02.27 | ₩28,743 | ₩28,944 | ₩27,469 | ₩27,818 | -3.22% | 2754.7만 |
|---|
| 2026.02.26 | ₩28,944 | ₩29,602 | ₩28,877 | ₩29,320 | +1.30% | 1462.2만 |
|---|
| 2026.02.25 | ₩28,475 | ₩28,797 | ₩28,153 | ₩28,797 | +1.13% | 1143만 |
|---|
| 2026.02.24 | ₩28,193 | ₩28,475 | ₩27,630 | ₩28,166 | -0.10% | 1801.7만 |
|---|
| 2026.02.23 | ₩29,615 | ₩30,098 | ₩27,965 | ₩28,180 | -4.85% | 2554.4만 |
|---|
| 2026.02.20 | ₩29,239 | ₩30,339 | ₩28,837 | ₩29,776 | +1.83% | 3976.7만 |
|---|
| 2026.02.19 | ₩29,239 | ₩29,414 | ₩28,918 | ₩29,226 | -0.05% | 1604.2만 |
|---|
| 2026.02.18 | ₩29,213 | ₩29,709 | ₩29,105 | ₩29,427 | +0.73% | 1442.9만 |
|---|
| 2026.02.17 | ₩29,360 | ₩29,615 | ₩28,985 | ₩29,092 | -0.91% | 1321.2만 |
|---|
| 2026.02.13 | ₩28,971 | ₩29,266 | ₩28,690 | ₩29,105 | +0.46% | 1538만 |
|---|
| 2026.02.12 | ₩30,353 | ₩30,621 | ₩28,837 | ₩29,186 | -3.84% | 1663.3만 |
|---|
| 2026.02.11 | ₩30,916 | ₩31,251 | ₩30,058 | ₩30,232 | -2.21% | 1194.3만 |
|---|
| 2026.02.10 | ₩30,809 | ₩31,198 | ₩30,393 | ₩30,769 | -0.13% | 1144만 |
|---|
| 2026.02.09 | ₩30,822 | ₩31,318 | ₩30,822 | ₩30,862 | +0.13% | 1199.4만 |
|---|
| 2026.02.06 | ₩30,648 | ₩31,238 | ₩30,634 | ₩31,131 | +1.58% | 1510.1만 |
|---|
| 2026.02.05 | ₩30,178 | ₩30,527 | ₩29,910 | ₩30,447 | +0.89% | 1545.3만 |
|---|
| 2026.02.04 | ₩29,991 | ₩30,728 | ₩29,991 | ₩30,380 | +1.30% | 2104.9만 |
|---|
| 2026.02.03 | ₩29,588 | ₩30,125 | ₩29,535 | ₩29,964 | +1.27% | 1791.4만 |
|---|
| 2026.02.02 | ₩28,891 | ₩29,548 | ₩28,757 | ₩29,508 | +2.14% | 1545.8만 |
|---|
| 2026.01.30 | ₩28,824 | ₩29,213 | ₩28,636 | ₩28,864 | +0.14% | 1371.1만 |
|---|
| 2026.01.29 | ₩28,743 | ₩29,092 | ₩28,622 | ₩29,011 | +0.93% | 1662.7만 |
|---|
| 2026.01.28 | ₩28,582 | ₩28,797 | ₩28,287 | ₩28,582 | 0.00% | 1972.1만 |
|---|
| 2026.01.27 | ₩28,676 | ₩28,810 | ₩28,462 | ₩28,783 | +0.37% | 1430.2만 |
|---|
| 2026.01.26 | ₩28,408 | ₩28,690 | ₩28,247 | ₩28,555 | +0.52% | 1538.7만 |
|---|
| 2026.01.23 | ₩28,797 | ₩28,851 | ₩28,260 | ₩28,301 | -1.72% | 1499.4만 |
|---|
| 2026.01.22 | ₩29,105 | ₩29,602 | ₩28,918 | ₩28,931 | -0.60% | 1615.1만 |
|---|
| 2026.01.21 | ₩28,394 | ₩29,320 | ₩28,368 | ₩29,092 | +2.46% | 1925.1만 |
|---|
| 2026.01.20 | ₩27,576 | ₩28,931 | ₩27,053 | ₩28,287 | +2.58% | 2252.5만 |
|---|
| 2026.01.16 | ₩28,421 | ₩28,716 | ₩28,220 | ₩28,394 | -0.09% | 1510.3만 |
|---|
| 2026.01.15 | ₩28,354 | ₩28,596 | ₩28,207 | ₩28,475 | +0.43% | 1190.3만 |
|---|
| 2026.01.14 | ₩27,845 | ₩28,274 | ₩27,576 | ₩28,099 | +0.92% | 1647.2만 |
|---|
| 2026.01.13 | ₩28,354 | ₩28,462 | ₩27,912 | ₩27,965 | -1.37% | 1490.1만 |
|---|
| 2026.01.12 | ₩28,301 | ₩28,488 | ₩28,073 | ₩28,260 | -0.14% | 1990.7만 |
|---|
| 2026.01.09 | ₩28,851 | ₩29,025 | ₩28,421 | ₩28,421 | -1.49% | 1345.3만 |
|---|
| 2026.01.08 | ₩28,542 | ₩29,172 | ₩28,502 | ₩28,837 | +1.03% | 1447만 |
|---|
| 2026.01.07 | ₩28,864 | ₩28,958 | ₩28,462 | ₩28,569 | -1.02% | 1457만 |
|---|
| 2026.01.06 | ₩28,341 | ₩28,985 | ₩28,341 | ₩28,931 | +2.08% | 1723.2만 |
|---|
| 2026.01.05 | ₩28,193 | ₩29,159 | ₩28,126 | ₩28,663 | +1.67% | 1885.4만 |
|---|
| 2026.01.02 | ₩27,670 | ₩28,274 | ₩27,482 | ₩28,140 | +1.70% | 1613.5만 |
|---|
| 2025.12.31 | ₩27,898 | ₩27,925 | ₩27,657 | ₩27,684 | -0.77% | 860.1만 |
|---|
| 2025.12.30 | ₩28,153 | ₩28,207 | ₩27,791 | ₩27,804 | -1.24% | 837.1만 |
|---|
| 2025.12.29 | ₩28,327 | ₩28,448 | ₩28,086 | ₩28,126 | -0.71% | 828.7만 |
|---|
| 2025.12.26 | ₩28,368 | ₩28,502 | ₩28,260 | ₩28,421 | +0.19% | 761.6만 |
|---|
| 2025.12.24 | ₩28,234 | ₩28,448 | ₩28,153 | ₩28,354 | +0.43% | 459.9만 |
|---|
| 2025.12.23 | ₩28,462 | ₩28,502 | ₩28,220 | ₩28,234 | -0.80% | 842만 |
|---|
| 2025.12.22 | ₩28,166 | ₩28,448 | ₩28,140 | ₩28,448 | +1.00% | 834.3만 |
|---|
| 2025.12.19 | ₩28,113 | ₩28,274 | ₩27,952 | ₩28,140 | +0.10% | 1338.2만 |
|---|
| 2025.12.18 | ₩28,032 | ₩28,327 | ₩27,965 | ₩28,086 | +0.19% | 1618만 |
|---|
| 2025.12.17 | ₩27,657 | ₩28,019 | ₩27,657 | ₩27,898 | +0.87% | 1629.5만 |
|---|
| 2025.12.16 | ₩27,576 | ₩27,737 | ₩27,348 | ₩27,603 | +0.10% | 1877.5만 |
|---|
| 2025.12.15 | ₩28,006 | ₩28,006 | ₩27,415 | ₩27,442 | -2.01% | 1820.5만 |
|---|
| 2025.12.12 | ₩27,871 | ₩27,952 | ₩27,496 | ₩27,710 | -0.58% | 1721.9만 |
|---|
| 2025.12.11 | ₩27,469 | ₩27,925 | ₩27,402 | ₩27,751 | +1.03% | 1434.4만 |
|---|
| 2025.12.10 | ₩26,919 | ₩27,724 | ₩26,745 | ₩27,523 | +2.24% | 1949.8만 |
|---|
| 2025.12.09 | ₩26,222 | ₩27,268 | ₩26,141 | ₩26,798 | +2.20% | 3249.8만 |
|---|
| 2025.12.08 | ₩25,927 | ₩26,208 | ₩25,873 | ₩26,007 | +0.31% | 2091.7만 |
|---|
| 2025.12.05 | ₩25,645 | ₩26,463 | ₩25,645 | ₩25,833 | +0.73% | 4022.2만 |
|---|
| 2025.12.04 | ₩25,149 | ₩25,685 | ₩25,135 | ₩25,631 | +1.92% | 1661.5만 |
|---|
| 2025.12.03 | ₩24,532 | ₩25,162 | ₩24,505 | ₩25,149 | +2.52% | 1550.3만 |
|---|
| 2025.12.02 | ₩24,854 | ₩24,880 | ₩24,491 | ₩24,518 | -1.35% | 1224.5만 |
|---|
| 2025.12.01 | ₩24,599 | ₩25,055 | ₩24,558 | ₩24,974 | +1.53% | 1389.8만 |
|---|
| 2025.11.28 | ₩24,693 | ₩24,827 | ₩24,639 | ₩24,652 | -0.16% | 470.1만 |
|---|
| 2025.11.26 | ₩24,639 | ₩24,934 | ₩24,572 | ₩24,679 | +0.16% | 1041만 |
|---|
| 2025.11.25 | ₩24,143 | ₩24,733 | ₩24,129 | ₩24,639 | +2.06% | 1422.3만 |
|---|
| 2025.11.24 | ₩23,901 | ₩24,129 | ₩23,834 | ₩23,995 | +0.39% | 1966.3만 |
|---|
| 2025.11.21 | ₩23,311 | ₩24,129 | ₩23,217 | ₩23,901 | +2.53% | 1631.6만 |
|---|
| 2025.11.20 | ₩23,472 | ₩23,915 | ₩23,096 | ₩23,177 | -1.26% | 1893.1만 |
|---|
| 2025.11.19 | ₩23,110 | ₩23,338 | ₩23,043 | ₩23,271 | +0.70% | 1473.3만 |
|---|
| 2025.11.18 | ₩22,868 | ₩23,338 | ₩22,681 | ₩23,056 | +0.82% | 1878.4만 |
|---|
| 2025.11.17 | ₩23,566 | ₩23,593 | ₩22,748 | ₩22,962 | -2.56% | 2103.5만 |
|---|
| 2025.11.14 | ₩23,512 | ₩23,646 | ₩23,231 | ₩23,633 | +0.51% | 1834만 |
|---|
| 2025.11.13 | ₩23,794 | ₩24,049 | ₩23,579 | ₩23,633 | -0.68% | 1742.6만 |
|---|
| 2025.11.12 | ₩24,357 | ₩24,773 | ₩23,781 | ₩23,874 | -1.98% | 2995.6만 |
|---|
| 2025.11.11 | ₩24,344 | ₩24,465 | ₩24,129 | ₩24,250 | -0.39% | 1047.1만 |
|---|
| 2025.11.10 | ₩24,371 | ₩24,626 | ₩24,129 | ₩24,304 | -0.28% | 1711.9만 |
|---|
| 2025.11.07 | ₩23,499 | ₩24,250 | ₩23,405 | ₩24,250 | +3.20% | 2379만 |
|---|
| 2025.11.06 | ₩23,459 | ₩23,740 | ₩23,311 | ₩23,593 | +0.57% | 2302.4만 |
|---|
| 2025.11.05 | ₩23,231 | ₩23,526 | ₩23,029 | ₩23,499 | +1.15% | 2215.1만 |
|---|
| 2025.11.04 | ₩23,217 | ₩23,512 | ₩23,096 | ₩23,217 | 0.00% | 3083만 |
|---|
| 2025.11.03 | ₩23,472 | ₩23,539 | ₩23,217 | ₩23,526 | +0.23% | 1490만 |
|---|
| 2025.10.31 | ₩23,365 | ₩23,687 | ₩23,204 | ₩23,593 | +0.98% | 1375.9만 |
|---|
| 2025.10.30 | ₩23,325 | ₩23,888 | ₩23,325 | ₩23,485 | +0.69% | 1179.7만 |
|---|
| 2025.10.29 | ₩23,499 | ₩23,740 | ₩23,190 | ₩23,338 | -0.68% | 1783.5만 |
|---|
| 2025.10.28 | ₩23,606 | ₩23,660 | ₩23,338 | ₩23,593 | -0.06% | 1352.6만 |
|---|
| 2025.10.27 | ₩24,009 | ₩24,009 | ₩23,485 | ₩23,620 | -1.62% | 1923.6만 |
|---|
| 2025.10.24 | ₩23,740 | ₩24,035 | ₩23,727 | ₩23,901 | +0.68% | 1062.4만 |
|---|
| 2025.10.23 | ₩23,593 | ₩23,620 | ₩23,378 | ₩23,499 | -0.40% | 1109.8만 |
|---|
| 2025.10.22 | ₩23,660 | ₩23,767 | ₩23,351 | ₩23,432 | -0.96% | 1594.1만 |
|---|
| 2025.10.21 | ₩23,271 | ₩23,700 | ₩23,217 | ₩23,526 | +1.10% | 1517.1만 |
|---|
| 2025.10.20 | ₩22,895 | ₩23,378 | ₩22,828 | ₩23,311 | +1.82% | 2007만 |
|---|
| 2025.10.17 | ₩22,882 | ₩22,895 | ₩22,520 | ₩22,748 | -0.59% | 2055.4만 |
|---|
| 2025.10.16 | ₩23,029 | ₩23,646 | ₩22,091 | ₩22,506 | -2.27% | 4380.9만 |
|---|
| 2025.10.15 | ₩24,357 | ₩24,411 | ₩23,633 | ₩23,781 | -2.37% | 2416.9만 |
|---|
| 2025.10.14 | ₩23,432 | ₩24,438 | ₩23,432 | ₩24,156 | +3.09% | 2665.7만 |
|---|
| 2025.10.13 | ₩23,432 | ₩23,687 | ₩23,271 | ₩23,553 | +0.52% | 2147.4만 |
|---|
| 2025.10.10 | ₩24,451 | ₩24,491 | ₩23,043 | ₩23,070 | -5.65% | 2331.3만 |
|---|