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 | ₩26,817 | ₩26,884 | ₩26,603 | ₩26,764 | -0.20% | 1440.2만 |
| 2026.10.08 | ₩26,442 | ₩26,938 | ₩26,268 | ₩26,938 | +1.88% | 1964.5만 |
| 2026.10.07 | ₩26,697 | ₩26,858 | ₩26,375 | ₩26,576 | -0.45% | 1620.8만 |
| 2026.10.06 | ₩27,206 | ₩27,273 | ₩26,817 | ₩26,992 | -0.79% | 1512.2만 |
| 2026.10.05 | ₩26,938 | ₩27,300 | ₩26,858 | ₩27,045 | +0.40% | 1263.3만 |
| 2026.10.02 | ₩27,005 | ₩27,166 | ₩26,804 | ₩26,911 | -0.35% | 1259.1만 |
| 2026.10.01 | ₩26,657 | ₩26,871 | ₩26,134 | ₩26,871 | +0.80% | 1451.1만 |
| 2026.09.30 | ₩27,005 | ₩27,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,898 |
| -0.40% |
| 1265.1만 |
| 2026.09.29 | ₩27,340 | ₩27,461 | ₩26,831 | ₩26,965 | -1.37% | 1366.2만 |
|---|
| 2026.09.28 | ₩27,555 | ₩27,568 | ₩27,273 | ₩27,340 | -0.78% | 1847.9만 |
|---|
| 2026.09.25 | ₩27,246 | ₩27,702 | ₩27,206 | ₩27,622 | +1.38% | 1583.3만 |
|---|
| 2026.09.24 | ₩27,166 | ₩27,260 | ₩26,858 | ₩27,139 | -0.10% | 1655.3만 |
|---|
| 2026.09.23 | ₩27,447 | ₩27,581 | ₩27,085 | ₩27,126 | -1.17% | 1383.9만 |
|---|
| 2026.09.22 | ₩28,050 | ₩28,104 | ₩27,407 | ₩27,447 | -2.15% | 1613.4만 |
|---|
| 2026.09.21 | ₩28,117 | ₩28,144 | ₩27,809 | ₩27,970 | -0.52% | 1497.6만 |
|---|
| 2026.09.18 | ₩28,010 | ₩28,158 | ₩27,742 | ₩27,890 | -0.43% | 1900.7만 |
|---|
| 2026.09.17 | ₩28,117 | ₩28,251 | ₩27,689 | ₩28,077 | -0.14% | 1295.3만 |
|---|
| 2026.09.16 | ₩29,096 | ₩29,096 | ₩27,474 | ₩27,769 | -4.56% | 2733만 |
|---|
| 2026.09.15 | ₩29,377 | ₩29,578 | ₩29,002 | ₩29,082 | -1.00% | 2508.1만 |
|---|
| 2026.09.14 | ₩29,377 | ₩29,699 | ₩29,136 | ₩29,391 | +0.05% | 1679.2만 |
|---|
| 2026.09.11 | ₩29,337 | ₩29,458 | ₩28,828 | ₩29,270 | -0.23% | 1132.7만 |
|---|
| 2026.09.10 | ₩29,190 | ₩29,190 | ₩28,801 | ₩29,123 | -0.23% | 1683.8만 |
|---|
| 2026.09.09 | ₩29,069 | ₩29,391 | ₩28,922 | ₩29,123 | +0.18% | 1274.5만 |
|---|
| 2026.09.08 | ₩29,538 | ₩29,712 | ₩29,176 | ₩29,203 | -1.13% | 1185.1만 |
|---|
| 2026.09.04 | ₩29,511 | ₩29,953 | ₩29,511 | ₩29,726 | +0.73% | 968.3만 |
|---|
| 2026.09.03 | ₩29,350 | ₩29,726 | ₩29,230 | ₩29,645 | +1.00% | 1034.2만 |
|---|
| 2026.09.02 | ₩28,600 | ₩29,471 | ₩28,573 | ₩29,216 | +2.16% | 1037.5만 |
|---|
| 2026.09.01 | ₩28,600 | ₩28,935 | ₩28,345 | ₩28,426 | -0.61% | 1055.3만 |
|---|
| 2026.08.31 | ₩29,243 | ₩29,350 | ₩28,948 | ₩28,962 | -0.96% | 1081.6만 |
|---|
| 2026.08.28 | ₩29,672 | ₩29,806 | ₩29,310 | ₩29,364 | -1.04% | 759.2만 |
|---|
| 2026.08.27 | ₩29,337 | ₩29,565 | ₩29,203 | ₩29,511 | +0.59% | 778.5만 |
|---|
| 2026.08.26 | ₩29,498 | ₩29,752 | ₩29,350 | ₩29,605 | +0.36% | 654.2만 |
|---|
| 2026.08.25 | ₩29,350 | ₩29,444 | ₩29,109 | ₩29,337 | -0.05% | 654.7만 |
|---|
| 2026.08.24 | ₩29,350 | ₩29,712 | ₩29,163 | ₩29,310 | -0.14% | 1130.5만 |
|---|
| 2026.08.21 | ₩29,471 | ₩29,618 | ₩29,069 | ₩29,310 | -0.55% | 1153.8만 |
|---|
| 2026.08.20 | ₩29,538 | ₩29,592 | ₩29,257 | ₩29,283 | -0.86% | 1339.1만 |
|---|
| 2026.08.19 | ₩30,637 | ₩30,704 | ₩29,484 | ₩29,618 | -3.32% | 1185.1만 |
|---|
| 2026.08.18 | ₩30,905 | ₩31,052 | ₩30,423 | ₩30,543 | -1.17% | 873.1만 |
|---|
| 2026.08.17 | ₩31,146 | ₩31,441 | ₩30,878 | ₩30,878 | -0.86% | 845만 |
|---|
| 2026.08.14 | ₩30,838 | ₩31,253 | ₩30,744 | ₩31,240 | +1.30% | 1112만 |
|---|
| 2026.08.13 | ₩30,838 | ₩31,012 | ₩30,637 | ₩30,811 | -0.09% | 709.1만 |
|---|
| 2026.08.12 | ₩30,543 | ₩30,811 | ₩30,382 | ₩30,677 | +0.44% | 794만 |
|---|
| 2026.08.11 | ₩30,329 | ₩30,664 | ₩30,275 | ₩30,409 | +0.27% | 639.1만 |
|---|
| 2026.08.10 | ₩30,329 | ₩30,557 | ₩30,235 | ₩30,396 | +0.22% | 758.4만 |
|---|
| 2026.08.07 | ₩30,302 | ₩30,570 | ₩30,061 | ₩30,463 | +0.53% | 559만 |
|---|
| 2026.08.06 | ₩31,200 | ₩31,213 | ₩30,262 | ₩30,369 | -2.66% | 990.1만 |
|---|
| 2026.08.05 | ₩30,985 | ₩31,294 | ₩30,650 | ₩30,945 | -0.13% | 941.1만 |
|---|
| 2026.08.04 | ₩30,543 | ₩31,186 | ₩30,503 | ₩30,959 | +1.36% | 793.6만 |
|---|
| 2026.08.03 | ₩30,235 | ₩30,650 | ₩30,222 | ₩30,570 | +1.11% | 800.7만 |
|---|
| 2026.07.31 | ₩30,369 | ₩30,637 | ₩30,195 | ₩30,275 | -0.31% | 1314.4만 |
|---|
| 2026.07.30 | ₩30,047 | ₩30,382 | ₩29,846 | ₩30,302 | +0.85% | 988.6만 |
|---|
| 2026.07.29 | ₩30,047 | ₩30,382 | ₩29,659 | ₩29,726 | -1.07% | 1222.1만 |
|---|
| 2026.07.28 | ₩30,302 | ₩30,396 | ₩30,087 | ₩30,329 | +0.09% | 923.4만 |
|---|
| 2026.07.27 | ₩30,369 | ₩30,717 | ₩30,020 | ₩30,168 | -0.66% | 882.2만 |
|---|
| 2026.07.24 | ₩30,423 | ₩30,691 | ₩30,248 | ₩30,356 | -0.22% | 806.2만 |
|---|
| 2026.07.23 | ₩30,624 | ₩30,677 | ₩30,248 | ₩30,449 | -0.57% | 1209.5만 |
|---|
| 2026.07.22 | ₩30,503 | ₩30,972 | ₩30,463 | ₩30,972 | +1.54% | 1313.8만 |
|---|
| 2026.07.21 | ₩30,624 | ₩31,253 | ₩30,356 | ₩30,758 | +0.44% | 1803만 |
|---|
| 2026.07.20 | ₩31,602 | ₩31,803 | ₩31,133 | ₩31,253 | -1.10% | 1459.1만 |
|---|
| 2026.07.17 | ₩31,749 | ₩32,259 | ₩31,468 | ₩31,562 | -0.59% | 1132.9만 |
|---|
| 2026.07.16 | ₩31,548 | ₩32,218 | ₩31,535 | ₩32,151 | +1.91% | 977만 |
|---|
| 2026.07.15 | ₩31,160 | ₩31,682 | ₩31,160 | ₩31,535 | +1.20% | 921.5만 |
|---|
| 2026.07.14 | ₩31,334 | ₩31,548 | ₩30,972 | ₩31,227 | -0.34% | 987.6만 |
|---|
| 2026.07.13 | ₩31,414 | ₩31,414 | ₩30,892 | ₩31,119 | -0.94% | 990.6만 |
|---|
| 2026.07.10 | ₩31,200 | ₩31,428 | ₩31,079 | ₩31,227 | +0.09% | 1111.7만 |
|---|
| 2026.07.09 | ₩30,557 | ₩31,079 | ₩30,436 | ₩30,959 | +1.32% | 956.1만 |
|---|
| 2026.07.08 | ₩31,160 | ₩31,160 | ₩30,141 | ₩30,342 | -2.62% | 1024.8만 |
|---|
| 2026.07.07 | ₩31,495 | ₩31,629 | ₩31,307 | ₩31,320 | -0.55% | 704.4만 |
|---|
| 2026.07.06 | ₩30,784 | ₩31,428 | ₩30,784 | ₩31,401 | +2.00% | 1237.1만 |
|---|
| 2026.07.02 | ₩31,495 | ₩31,495 | ₩30,637 | ₩30,851 | -2.04% | 1049.7만 |
|---|
| 2026.07.01 | ₩30,905 | ₩31,508 | ₩30,731 | ₩31,160 | +0.82% | 1147.4만 |
|---|
| 2026.06.30 | ₩31,039 | ₩31,093 | ₩30,717 | ₩30,892 | -0.47% | 958.7만 |
|---|
| 2026.06.29 | ₩30,999 | ₩31,294 | ₩30,918 | ₩31,026 | +0.09% | 1319.6만 |
|---|
| 2026.06.26 | ₩31,454 | ₩31,468 | ₩30,918 | ₩31,173 | -0.89% | 1355.5만 |
|---|
| 2026.06.25 | ₩31,186 | ₩31,790 | ₩31,160 | ₩31,374 | +0.60% | 1120.6만 |
|---|
| 2026.06.24 | ₩30,959 | ₩31,267 | ₩30,918 | ₩30,985 | +0.09% | 1209.5만 |
|---|
| 2026.06.23 | ₩30,530 | ₩30,905 | ₩30,436 | ₩30,851 | +1.05% | 1130.2만 |
|---|
| 2026.06.22 | ₩30,155 | ₩30,825 | ₩30,155 | ₩30,597 | +1.47% | 1075.9만 |
|---|
| 2026.06.18 | ₩30,610 | ₩30,691 | ₩30,168 | ₩30,275 | -1.09% | 1721.9만 |
|---|
| 2026.06.17 | ₩30,503 | ₩30,985 | ₩30,087 | ₩30,289 | -0.70% | 1081.1만 |
|---|
| 2026.06.16 | ₩30,409 | ₩30,570 | ₩30,168 | ₩30,490 | +0.26% | 1014.9만 |
|---|
| 2026.06.15 | ₩30,704 | ₩30,784 | ₩29,980 | ₩30,047 | -2.14% | 1255.9만 |
|---|
| 2026.06.12 | ₩30,248 | ₩30,543 | ₩30,155 | ₩30,423 | +0.58% | 1202.9만 |
|---|
| 2026.06.11 | ₩29,632 | ₩30,087 | ₩29,431 | ₩29,927 | +1.00% | 1270만 |
|---|
| 2026.06.10 | ₩29,632 | ₩30,141 | ₩29,042 | ₩29,458 | -0.59% | 2183.1만 |
|---|
| 2026.06.09 | ₩29,417 | ₩29,900 | ₩29,123 | ₩29,618 | +0.68% | 1599.3만 |
|---|
| 2026.06.08 | ₩29,203 | ₩29,417 | ₩29,042 | ₩29,203 | 0.00% | 1392.8만 |
|---|
| 2026.06.05 | ₩29,042 | ₩29,391 | ₩28,895 | ₩29,163 | +0.42% | 1256.1만 |
|---|
| 2026.06.04 | ₩28,265 | ₩29,042 | ₩28,238 | ₩29,042 | +2.75% | 1107.3만 |
|---|
| 2026.06.03 | ₩28,171 | ₩28,225 | ₩27,890 | ₩27,983 | -0.67% | 1265.3만 |
|---|
| 2026.06.02 | ₩27,608 | ₩28,519 | ₩27,581 | ₩28,385 | +2.82% | 1351.6만 |
|---|
| 2026.06.01 | ₩28,305 | ₩28,439 | ₩27,997 | ₩28,010 | -1.04% | 1058.4만 |
|---|
| 2026.05.29 | ₩28,533 | ₩28,761 | ₩28,372 | ₩28,586 | +0.19% | 1986.3만 |
|---|
| 2026.05.28 | ₩28,653 | ₩28,720 | ₩28,305 | ₩28,600 | -0.19% | 1656.5만 |
|---|
| 2026.05.27 | ₩29,190 | ₩29,283 | ₩28,747 | ₩28,814 | -1.29% | 954.8만 |
|---|
| 2026.05.26 | ₩29,029 | ₩29,310 | ₩28,962 | ₩29,176 | +0.51% | 666.5만 |
|---|
| 2026.05.22 | ₩28,868 | ₩29,056 | ₩28,814 | ₩28,895 | +0.09% | 608.7만 |
|---|
| 2026.05.21 | ₩28,600 | ₩28,841 | ₩28,426 | ₩28,801 | +0.70% | 651.8만 |
|---|
| 2026.05.20 | ₩28,171 | ₩28,774 | ₩27,836 | ₩28,694 | +1.86% | 846.8만 |
|---|
| 2026.05.19 | ₩28,144 | ₩28,251 | ₩27,809 | ₩28,037 | -0.38% | 842.6만 |
|---|
| 2026.05.18 | ₩28,225 | ₩28,466 | ₩28,158 | ₩28,238 | +0.05% | 1136.5만 |
|---|
| 2026.05.15 | ₩28,091 | ₩28,318 | ₩27,729 | ₩28,198 | +0.38% | 1857.1만 |
|---|
| 2026.05.14 | ₩28,332 | ₩28,573 | ₩28,144 | ₩28,251 | -0.28% | 1473.4만 |
|---|
| 2026.05.13 | ₩28,305 | ₩28,426 | ₩27,769 | ₩27,809 | -1.75% | 780.8만 |
|---|
| 2026.05.12 | ₩28,560 | ₩28,653 | ₩28,117 | ₩28,519 | -0.14% | 953.1만 |
|---|
| 2026.05.11 | ₩29,056 | ₩29,149 | ₩28,452 | ₩28,560 | -1.71% | 811.1만 |
|---|
| 2026.05.08 | ₩29,216 | ₩29,270 | ₩28,855 | ₩28,948 | -0.92% | 860.1만 |
|---|
| 2026.05.07 | ₩29,819 | ₩29,873 | ₩28,975 | ₩29,069 | -2.52% | 1022.4만 |
|---|
| 2026.05.06 | ₩29,484 | ₩30,061 | ₩29,484 | ₩29,793 | +1.05% | 1119.6만 |
|---|
| 2026.05.05 | ₩29,190 | ₩29,471 | ₩29,042 | ₩29,310 | +0.41% | 1310.9만 |
|---|
| 2026.05.04 | ₩29,136 | ₩29,243 | ₩28,855 | ₩29,029 | -0.37% | 1135.8만 |
|---|
| 2026.05.01 | ₩29,712 | ₩29,766 | ₩29,297 | ₩29,310 | -1.35% | 585.6만 |
|---|
| 2026.04.30 | ₩28,948 | ₩29,699 | ₩28,814 | ₩29,632 | +2.36% | 944.5만 |
|---|
| 2026.04.29 | ₩29,364 | ₩29,578 | ₩29,042 | ₩29,042 | -1.10% | 995.7만 |
|---|
| 2026.04.28 | ₩29,592 | ₩29,806 | ₩29,364 | ₩29,431 | -0.54% | 833.2만 |
|---|
| 2026.04.27 | ₩29,069 | ₩29,578 | ₩29,042 | ₩29,364 | +1.01% | 871.8만 |
|---|
| 2026.04.24 | ₩29,592 | ₩29,632 | ₩28,855 | ₩28,989 | -2.04% | 1360.8만 |
|---|
| 2026.04.23 | ₩29,618 | ₩29,699 | ₩29,096 | ₩29,498 | -0.41% | 808.3만 |
|---|
| 2026.04.22 | ₩29,793 | ₩29,927 | ₩29,391 | ₩29,538 | -0.85% | 753.5만 |
|---|
| 2026.04.21 | ₩29,846 | ₩30,222 | ₩29,511 | ₩29,618 | -0.76% | 1442.9만 |
|---|
| 2026.04.20 | ₩29,109 | ₩29,833 | ₩29,082 | ₩29,739 | +2.16% | 1328.6만 |
|---|
| 2026.04.17 | ₩29,310 | ₩29,699 | ₩29,123 | ₩29,216 | -0.32% | 1802.2만 |
|---|
| 2026.04.16 | ₩28,975 | ₩29,605 | ₩28,600 | ₩29,042 | +0.23% | 2303.6만 |
|---|
| 2026.04.15 | ₩29,029 | ₩29,257 | ₩28,747 | ₩28,908 | -0.42% | 2270.4만 |
|---|
| 2026.04.14 | ₩29,109 | ₩29,190 | ₩28,707 | ₩28,989 | -0.41% | 1433.1만 |
|---|
| 2026.04.13 | ₩28,533 | ₩29,136 | ₩28,399 | ₩29,109 | +2.02% | 1504.6만 |
|---|
| 2026.04.10 | ₩28,975 | ₩29,029 | ₩28,734 | ₩28,761 | -0.74% | 940만 |
|---|
| 2026.04.09 | ₩28,426 | ₩29,082 | ₩28,399 | ₩29,015 | +2.07% | 1012.2만 |
|---|
| 2026.04.08 | ₩28,479 | ₩28,801 | ₩28,184 | ₩28,533 | +0.19% | 1270.1만 |
|---|
| 2026.04.07 | ₩27,635 | ₩27,782 | ₩27,434 | ₩27,635 | 0.00% | 1513.1만 |
|---|
| 2026.04.06 | ₩27,568 | ₩27,756 | ₩27,407 | ₩27,689 | +0.44% | 1466.6만 |
|---|
| 2026.04.02 | ₩26,925 | ₩27,501 | ₩26,563 | ₩27,434 | +1.89% | 1356.4만 |
|---|
| 2026.04.01 | ₩26,911 | ₩27,488 | ₩26,911 | ₩27,260 | +1.29% | 1597.2만 |
|---|
| 2026.03.31 | ₩26,415 | ₩27,018 | ₩26,255 | ₩26,871 | +1.73% | 1702.1만 |
|---|
| 2026.03.30 | ₩26,228 | ₩26,308 | ₩25,866 | ₩26,000 | -0.87% | 1379.8만 |
|---|
| 2026.03.27 | ₩26,523 | ₩26,616 | ₩25,946 | ₩26,067 | -1.72% | 1515.2만 |
|---|
| 2026.03.26 | ₩26,549 | ₩26,791 | ₩26,375 | ₩26,643 | +0.35% | 1081.9만 |
|---|
| 2026.03.25 | ₩26,804 | ₩27,032 | ₩26,429 | ₩26,804 | 0.00% | 1033.3만 |
|---|
| 2026.03.24 | ₩26,134 | ₩27,005 | ₩25,986 | ₩26,563 | +1.64% | 1092만 |
|---|
| 2026.03.23 | ₩26,670 | ₩26,817 | ₩26,214 | ₩26,335 | -1.26% | 1457.6만 |
|---|
| 2026.03.20 | ₩25,852 | ₩26,053 | ₩25,678 | ₩26,013 | +0.62% | 2617.7만 |
|---|
| 2026.03.19 | ₩25,437 | ₩26,013 | ₩25,102 | ₩25,839 | +1.58% | 1888.8만 |
|---|
| 2026.03.18 | ₩25,504 | ₩25,919 | ₩25,477 | ₩25,558 | +0.21% | 1570.7만 |
|---|
| 2026.03.17 | ₩25,692 | ₩25,879 | ₩25,517 | ₩25,598 | -0.37% | 1611.4만 |
|---|
| 2026.03.16 | ₩25,651 | ₩25,852 | ₩25,397 | ₩25,410 | -0.94% | 2013만 |
|---|
| 2026.03.13 | ₩25,919 | ₩26,107 | ₩25,249 | ₩25,330 | -2.28% | 2340.3만 |
|---|
| 2026.03.12 | ₩25,732 | ₩25,933 | ₩25,531 | ₩25,759 | +0.10% | 1704.9만 |
|---|
| 2026.03.11 | ₩26,509 | ₩26,603 | ₩25,960 | ₩26,335 | -0.66% | 1753.9만 |
|---|
| 2026.03.10 | ₩26,415 | ₩27,032 | ₩26,013 | ₩26,482 | +0.25% | 1875.4만 |
|---|
| 2026.03.09 | ₩26,120 | ₩26,482 | ₩25,424 | ₩26,389 | +1.03% | 2010.5만 |
|---|
| 2026.03.06 | ₩26,536 | ₩26,697 | ₩25,893 | ₩26,616 | +0.30% | 2005.7만 |
|---|
| 2026.03.05 | ₩27,488 | ₩27,675 | ₩26,992 | ₩27,300 | -0.68% | 1192.6만 |
|---|
| 2026.03.04 | ₩27,635 | ₩27,809 | ₩27,327 | ₩27,756 | +0.44% | 1423.8만 |
|---|
| 2026.03.03 | ₩27,139 | ₩27,756 | ₩26,871 | ₩27,434 | +1.09% | 1533.7만 |
|---|
| 2026.03.02 | ₩27,675 | ₩28,238 | ₩27,206 | ₩28,024 | +1.26% | 1173.7만 |
|---|
| 2026.02.27 | ₩28,720 | ₩28,922 | ₩27,447 | ₩27,796 | -3.22% | 2754.7만 |
|---|
| 2026.02.26 | ₩28,922 | ₩29,578 | ₩28,855 | ₩29,297 | +1.30% | 1462.2만 |
|---|
| 2026.02.25 | ₩28,452 | ₩28,774 | ₩28,131 | ₩28,774 | +1.13% | 1143만 |
|---|
| 2026.02.24 | ₩28,171 | ₩28,452 | ₩27,608 | ₩28,144 | -0.10% | 1801.7만 |
|---|
| 2026.02.23 | ₩29,592 | ₩30,074 | ₩27,943 | ₩28,158 | -4.85% | 2554.4만 |
|---|
| 2026.02.20 | ₩29,216 | ₩30,315 | ₩28,814 | ₩29,752 | +1.83% | 3976.7만 |
|---|
| 2026.02.19 | ₩29,216 | ₩29,391 | ₩28,895 | ₩29,203 | -0.05% | 1604.2만 |
|---|
| 2026.02.18 | ₩29,190 | ₩29,685 | ₩29,082 | ₩29,404 | +0.73% | 1442.9만 |
|---|
| 2026.02.17 | ₩29,337 | ₩29,592 | ₩28,962 | ₩29,069 | -0.91% | 1321.2만 |
|---|
| 2026.02.13 | ₩28,948 | ₩29,243 | ₩28,667 | ₩29,082 | +0.46% | 1538만 |
|---|
| 2026.02.12 | ₩30,329 | ₩30,597 | ₩28,814 | ₩29,163 | -3.84% | 1663.3만 |
|---|
| 2026.02.11 | ₩30,892 | ₩31,227 | ₩30,034 | ₩30,208 | -2.21% | 1194.3만 |
|---|
| 2026.02.10 | ₩30,784 | ₩31,173 | ₩30,369 | ₩30,744 | -0.13% | 1144만 |
|---|
| 2026.02.09 | ₩30,798 | ₩31,294 | ₩30,798 | ₩30,838 | +0.13% | 1199.4만 |
|---|
| 2026.02.06 | ₩30,624 | ₩31,213 | ₩30,610 | ₩31,106 | +1.58% | 1510.1만 |
|---|
| 2026.02.05 | ₩30,155 | ₩30,503 | ₩29,886 | ₩30,423 | +0.89% | 1545.3만 |
|---|
| 2026.02.04 | ₩29,967 | ₩30,704 | ₩29,967 | ₩30,356 | +1.30% | 2104.9만 |
|---|
| 2026.02.03 | ₩29,565 | ₩30,101 | ₩29,511 | ₩29,940 | +1.27% | 1791.4만 |
|---|
| 2026.02.02 | ₩28,868 | ₩29,525 | ₩28,734 | ₩29,484 | +2.14% | 1545.8만 |
|---|
| 2026.01.30 | ₩28,801 | ₩29,190 | ₩28,613 | ₩28,841 | +0.14% | 1371.1만 |
|---|
| 2026.01.29 | ₩28,720 | ₩29,069 | ₩28,600 | ₩28,989 | +0.93% | 1662.7만 |
|---|
| 2026.01.28 | ₩28,560 | ₩28,774 | ₩28,265 | ₩28,560 | 0.00% | 1972.1만 |
|---|
| 2026.01.27 | ₩28,653 | ₩28,787 | ₩28,439 | ₩28,761 | +0.37% | 1430.2만 |
|---|
| 2026.01.26 | ₩28,385 | ₩28,667 | ₩28,225 | ₩28,533 | +0.52% | 1538.7만 |
|---|
| 2026.01.23 | ₩28,774 | ₩28,828 | ₩28,238 | ₩28,278 | -1.72% | 1499.4만 |
|---|
| 2026.01.22 | ₩29,082 | ₩29,578 | ₩28,895 | ₩28,908 | -0.60% | 1615.1만 |
|---|
| 2026.01.21 | ₩28,372 | ₩29,297 | ₩28,345 | ₩29,069 | +2.46% | 1925.1만 |
|---|
| 2026.01.20 | ₩27,555 | ₩28,908 | ₩27,032 | ₩28,265 | +2.58% | 2252.5만 |
|---|
| 2026.01.16 | ₩28,399 | ₩28,694 | ₩28,198 | ₩28,372 | -0.09% | 1510.3만 |
|---|
| 2026.01.15 | ₩28,332 | ₩28,573 | ₩28,184 | ₩28,452 | +0.43% | 1190.3만 |
|---|
| 2026.01.14 | ₩27,823 | ₩28,251 | ₩27,555 | ₩28,077 | +0.92% | 1647.2만 |
|---|
| 2026.01.13 | ₩28,332 | ₩28,439 | ₩27,890 | ₩27,943 | -1.37% | 1490.1만 |
|---|
| 2026.01.12 | ₩28,278 | ₩28,466 | ₩28,050 | ₩28,238 | -0.14% | 1990.7만 |
|---|
| 2026.01.09 | ₩28,828 | ₩29,002 | ₩28,399 | ₩28,399 | -1.49% | 1345.3만 |
|---|
| 2026.01.08 | ₩28,519 | ₩29,149 | ₩28,479 | ₩28,814 | +1.03% | 1447만 |
|---|
| 2026.01.07 | ₩28,841 | ₩28,935 | ₩28,439 | ₩28,546 | -1.02% | 1457만 |
|---|
| 2026.01.06 | ₩28,318 | ₩28,962 | ₩28,318 | ₩28,908 | +2.08% | 1723.2만 |
|---|
| 2026.01.05 | ₩28,171 | ₩29,136 | ₩28,104 | ₩28,640 | +1.67% | 1885.4만 |
|---|
| 2026.01.02 | ₩27,648 | ₩28,251 | ₩27,461 | ₩28,117 | +1.70% | 1613.5만 |
|---|
| 2025.12.31 | ₩27,876 | ₩27,903 | ₩27,635 | ₩27,662 | -0.77% | 860.1만 |
|---|
| 2025.12.30 | ₩28,131 | ₩28,184 | ₩27,769 | ₩27,782 | -1.24% | 837.1만 |
|---|
| 2025.12.29 | ₩28,305 | ₩28,426 | ₩28,064 | ₩28,104 | -0.71% | 828.7만 |
|---|
| 2025.12.26 | ₩28,345 | ₩28,479 | ₩28,238 | ₩28,399 | +0.19% | 761.6만 |
|---|
| 2025.12.24 | ₩28,211 | ₩28,426 | ₩28,131 | ₩28,332 | +0.43% | 459.9만 |
|---|
| 2025.12.23 | ₩28,439 | ₩28,479 | ₩28,198 | ₩28,211 | -0.80% | 842만 |
|---|
| 2025.12.22 | ₩28,144 | ₩28,426 | ₩28,117 | ₩28,426 | +1.00% | 834.3만 |
|---|
| 2025.12.19 | ₩28,091 | ₩28,251 | ₩27,930 | ₩28,117 | +0.10% | 1338.2만 |
|---|
| 2025.12.18 | ₩28,010 | ₩28,305 | ₩27,943 | ₩28,064 | +0.19% | 1618만 |
|---|
| 2025.12.17 | ₩27,635 | ₩27,997 | ₩27,635 | ₩27,876 | +0.87% | 1629.5만 |
|---|
| 2025.12.16 | ₩27,555 | ₩27,715 | ₩27,327 | ₩27,581 | +0.10% | 1877.5만 |
|---|
| 2025.12.15 | ₩27,983 | ₩27,983 | ₩27,394 | ₩27,420 | -2.01% | 1820.5만 |
|---|
| 2025.12.12 | ₩27,849 | ₩27,930 | ₩27,474 | ₩27,689 | -0.58% | 1721.9만 |
|---|
| 2025.12.11 | ₩27,447 | ₩27,903 | ₩27,380 | ₩27,729 | +1.03% | 1434.4만 |
|---|
| 2025.12.10 | ₩26,898 | ₩27,702 | ₩26,724 | ₩27,501 | +2.24% | 1949.8만 |
|---|
| 2025.12.09 | ₩26,201 | ₩27,246 | ₩26,120 | ₩26,777 | +2.20% | 3249.8만 |
|---|
| 2025.12.08 | ₩25,906 | ₩26,188 | ₩25,852 | ₩25,986 | +0.31% | 2091.7만 |
|---|
| 2025.12.05 | ₩25,625 | ₩26,442 | ₩25,625 | ₩25,812 | +0.73% | 4022.2만 |
|---|
| 2025.12.04 | ₩25,129 | ₩25,665 | ₩25,115 | ₩25,611 | +1.92% | 1661.5만 |
|---|
| 2025.12.03 | ₩24,512 | ₩25,142 | ₩24,485 | ₩25,129 | +2.52% | 1550.3만 |
|---|
| 2025.12.02 | ₩24,834 | ₩24,861 | ₩24,472 | ₩24,499 | -1.35% | 1224.5만 |
|---|
| 2025.12.01 | ₩24,579 | ₩25,035 | ₩24,539 | ₩24,955 | +1.53% | 1389.8만 |
|---|
| 2025.11.28 | ₩24,673 | ₩24,807 | ₩24,619 | ₩24,633 | -0.16% | 470.1만 |
|---|
| 2025.11.26 | ₩24,619 | ₩24,914 | ₩24,552 | ₩24,660 | +0.16% | 1041만 |
|---|
| 2025.11.25 | ₩24,124 | ₩24,713 | ₩24,110 | ₩24,619 | +2.06% | 1422.3만 |
|---|
| 2025.11.24 | ₩23,882 | ₩24,110 | ₩23,815 | ₩23,976 | +0.39% | 1966.3만 |
|---|
| 2025.11.21 | ₩23,293 | ₩24,110 | ₩23,199 | ₩23,882 | +2.53% | 1631.6만 |
|---|
| 2025.11.20 | ₩23,454 | ₩23,896 | ₩23,078 | ₩23,159 | -1.26% | 1893.1만 |
|---|
| 2025.11.19 | ₩23,092 | ₩23,319 | ₩23,025 | ₩23,252 | +0.70% | 1473.3만 |
|---|
| 2025.11.18 | ₩22,850 | ₩23,319 | ₩22,663 | ₩23,038 | +0.82% | 1878.4만 |
|---|
| 2025.11.17 | ₩23,547 | ₩23,574 | ₩22,730 | ₩22,944 | -2.56% | 2103.5만 |
|---|
| 2025.11.14 | ₩23,494 | ₩23,628 | ₩23,212 | ₩23,614 | +0.51% | 1834만 |
|---|
| 2025.11.13 | ₩23,775 | ₩24,030 | ₩23,561 | ₩23,614 | -0.68% | 1742.6만 |
|---|
| 2025.11.12 | ₩24,338 | ₩24,753 | ₩23,762 | ₩23,856 | -1.98% | 2995.6만 |
|---|
| 2025.11.11 | ₩24,325 | ₩24,445 | ₩24,110 | ₩24,231 | -0.39% | 1047.1만 |
|---|
| 2025.11.10 | ₩24,351 | ₩24,606 | ₩24,110 | ₩24,284 | -0.28% | 1711.9만 |
|---|
| 2025.11.07 | ₩23,480 | ₩24,231 | ₩23,386 | ₩24,231 | +3.20% | 2379만 |
|---|
| 2025.11.06 | ₩23,440 | ₩23,722 | ₩23,293 | ₩23,574 | +0.57% | 2302.4만 |
|---|
| 2025.11.05 | ₩23,212 | ₩23,507 | ₩23,011 | ₩23,480 | +1.15% | 2215.1만 |
|---|
| 2025.11.04 | ₩23,199 | ₩23,494 | ₩23,078 | ₩23,199 | 0.00% | 3083만 |
|---|
| 2025.11.03 | ₩23,454 | ₩23,521 | ₩23,199 | ₩23,507 | +0.23% | 1490만 |
|---|
| 2025.10.31 | ₩23,346 | ₩23,668 | ₩23,185 | ₩23,574 | +0.98% | 1375.9만 |
|---|
| 2025.10.30 | ₩23,306 | ₩23,869 | ₩23,306 | ₩23,467 | +0.69% | 1179.7만 |
|---|
| 2025.10.29 | ₩23,480 | ₩23,722 | ₩23,172 | ₩23,319 | -0.68% | 1783.5만 |
|---|
| 2025.10.28 | ₩23,588 | ₩23,641 | ₩23,319 | ₩23,574 | -0.06% | 1352.6만 |
|---|
| 2025.10.27 | ₩23,990 | ₩23,990 | ₩23,467 | ₩23,601 | -1.62% | 1923.6만 |
|---|
| 2025.10.24 | ₩23,722 | ₩24,016 | ₩23,708 | ₩23,882 | +0.68% | 1062.4만 |
|---|
| 2025.10.23 | ₩23,574 | ₩23,601 | ₩23,360 | ₩23,480 | -0.40% | 1109.8만 |
|---|
| 2025.10.22 | ₩23,641 | ₩23,748 | ₩23,333 | ₩23,413 | -0.96% | 1594.1만 |
|---|
| 2025.10.21 | ₩23,252 | ₩23,681 | ₩23,199 | ₩23,507 | +1.10% | 1517.1만 |
|---|
| 2025.10.20 | ₩22,877 | ₩23,360 | ₩22,810 | ₩23,293 | +1.82% | 2007만 |
|---|
| 2025.10.17 | ₩22,864 | ₩22,877 | ₩22,502 | ₩22,730 | -0.59% | 2055.4만 |
|---|
| 2025.10.16 | ₩23,011 | ₩23,628 | ₩22,073 | ₩22,489 | -2.27% | 4380.9만 |
|---|
| 2025.10.15 | ₩24,338 | ₩24,392 | ₩23,614 | ₩23,762 | -2.37% | 2416.9만 |
|---|
| 2025.10.14 | ₩23,413 | ₩24,418 | ₩23,413 | ₩24,137 | +3.09% | 2665.7만 |
|---|
| 2025.10.13 | ₩23,413 | ₩23,668 | ₩23,252 | ₩23,534 | +0.52% | 2147.4만 |
|---|
| 2025.10.10 | ₩24,432 | ₩24,472 | ₩23,025 | ₩23,051 | -5.65% | 2331.3만 |
|---|