시장 데이터를 불러오는 중
전체 종목
KKR & Co. Inc. Common Stock 과거 주가
KKR & Co. Inc. Common Stock · KKR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KKR & Co. Inc. Common Stock · KKR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,258 | ₩124,181 | ₩119,984 | ₩121,955 | +0.58% | 434.7만 |
| 2026.10.08 | ₩118,013 | ₩120,171 | ₩118,013 | ₩120,091 | +1.76% | 652.3만 |
| 2026.10.07 | ₩120,051 | ₩121,016 | ₩118,428 | ₩120,239 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,949 | ₩122,867 | ₩120,386 | ₩121,579 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,681 | ₩121,418 | ₩118,737 | ₩120,627 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,974 | ₩125,173 | ₩121,016 | ₩121,070 | -1.55% | 474.8만 |
| 2026.10.01 | ₩123,470 | ₩124,838 | ₩119,595 | ₩122,344 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,851 | ₩125,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,424 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,750 | ₩126,179 | ₩123,564 | ₩124,945 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,841 | ₩128,297 | ₩124,301 | ₩125,026 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,793 | ₩130,590 | ₩128,056 | ₩129,625 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,866 | ₩130,858 | ₩125,991 | ₩128,244 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,684 | ₩131,904 | ₩129,410 | ₩130,349 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩136,463 | ₩137,080 | ₩131,864 | ₩131,998 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩134,479 | ₩135,565 | ₩132,548 | ₩135,203 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,751 | ₩133,071 | ₩129,866 | ₩132,494 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩132,226 | ₩134,117 | ₩131,609 | ₩131,663 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩134,372 | ₩134,492 | ₩127,533 | ₩129,853 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩136,450 | ₩137,831 | ₩133,701 | ₩134,090 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,734 | ₩137,201 | ₩134,600 | ₩137,134 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩138,113 | ₩138,971 | ₩135,230 | ₩135,538 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩138,113 | ₩139,212 | ₩133,795 | ₩135,257 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩141,452 | ₩142,042 | ₩137,952 | ₩139,574 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,873 | ₩145,179 | ₩141,411 | ₩141,773 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩145,313 | ₩146,668 | ₩143,168 | ₩144,455 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,704 | ₩148,692 | ₩143,222 | ₩147,177 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩142,430 | ₩146,265 | ₩141,465 | ₩142,712 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,898 | ₩146,654 | ₩141,800 | ₩142,685 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩146,493 | ₩148,840 | ₩145,354 | ₩147,124 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩147,258 | ₩149,698 | ₩145,649 | ₩145,729 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩146,037 | ₩149,001 | ₩145,313 | ₩146,587 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩144,080 | ₩146,145 | ₩143,315 | ₩145,488 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩144,080 | ₩144,844 | ₩142,028 | ₩144,254 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩145,152 | ₩146,641 | ₩143,584 | ₩143,905 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩147,646 | ₩147,646 | ₩144,375 | ₩145,461 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩147,258 | ₩147,445 | ₩143,356 | ₩143,503 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩145,555 | ₩151,522 | ₩144,951 | ₩148,116 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩145,354 | ₩146,668 | ₩142,846 | ₩143,731 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩151,388 | ₩152,366 | ₩144,147 | ₩145,930 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,874 | ₩155,772 | ₩152,058 | ₩152,876 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩149,711 | ₩156,309 | ₩149,323 | ₩154,606 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩150,181 | ₩153,627 | ₩146,292 | ₩148,706 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩139,467 | ₩149,296 | ₩138,998 | ₩148,800 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩136,517 | ₩139,802 | ₩135,632 | ₩139,226 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩138,475 | ₩140,687 | ₩137,147 | ₩137,858 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩142,162 | ₩142,524 | ₩137,228 | ₩138,582 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩146,145 | ₩146,989 | ₩139,480 | ₩141,666 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩141,331 | ₩145,300 | ₩139,923 | ₩145,099 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩138,046 | ₩143,879 | ₩137,576 | ₩142,886 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩133,379 | ₩136,396 | ₩132,923 | ₩136,007 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,948 | ₩136,115 | ₩128,270 | ₩135,404 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩134,318 | ₩136,691 | ₩132,709 | ₩133,125 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,927 | ₩138,046 | ₩134,854 | ₩137,657 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩134,090 | ₩137,362 | ₩134,090 | ₩136,276 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,767 | ₩133,406 | ₩128,418 | ₩133,232 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,700 | ₩130,738 | ₩126,219 | ₩128,686 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩129,182 | ₩130,698 | ₩127,158 | ₩128,096 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩130,067 | ₩131,502 | ₩129,397 | ₩130,215 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩135,605 | ₩136,075 | ₩129,303 | ₩130,027 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,766 | ₩139,682 | ₩134,626 | ₩135,350 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩135,364 | ₩137,912 | ₩133,728 | ₩137,777 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩132,481 | ₩137,710 | ₩131,234 | ₩135,364 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩129,491 | ₩131,918 | ₩128,793 | ₩130,349 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩130,094 | ₩131,113 | ₩128,431 | ₩129,947 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩131,408 | ₩133,044 | ₩129,933 | ₩129,987 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩125,428 | ₩129,276 | ₩124,556 | ₩129,088 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩126,165 | ₩126,259 | ₩122,518 | ₩125,106 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩129,290 | ₩129,933 | ₩127,091 | ₩127,573 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,903 | ₩130,054 | ₩126,246 | ₩128,686 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩127,184 | ₩129,088 | ₩124,368 | ₩125,830 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,838 | ₩126,433 | ₩123,376 | ₩124,114 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩120,091 | ₩123,497 | ₩118,522 | ₩123,068 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,915 | ₩122,598 | ₩118,308 | ₩119,260 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,792 | ₩126,192 | ₩119,474 | ₩120,855 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩123,497 | ₩130,858 | ₩123,497 | ₩124,234 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,696 | ₩125,750 | ₩121,807 | ₩122,706 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩128,606 | ₩129,652 | ₩124,073 | ₩125,374 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,724 | ₩131,743 | ₩127,479 | ₩129,933 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,945 | ₩132,736 | ₩129,558 | ₩130,081 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩132,025 | ₩134,506 | ₩129,531 | ₩130,295 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,642 | ₩134,050 | ₩131,261 | ₩132,709 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩132,065 | ₩135,498 | ₩131,153 | ₩131,515 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,874 | ₩132,293 | ₩128,190 | ₩129,048 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,661 | ₩127,855 | ₩123,041 | ₩127,788 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩127,520 | ₩130,134 | ₩125,951 | ₩127,412 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩126,045 | ₩130,657 | ₩125,508 | ₩128,512 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,669 | ₩126,742 | ₩124,020 | ₩124,985 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩128,565 | ₩130,215 | ₩123,939 | ₩125,240 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,886 | ₩129,330 | ₩122,759 | ₩128,002 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,876 | ₩122,920 | ₩117,329 | ₩121,392 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,796 | ₩128,726 | ₩125,763 | ₩126,648 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,732 | ₩132,468 | ₩127,064 | ₩127,399 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩125,361 | ₩130,403 | ₩124,717 | ₩128,646 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,654 | ₩127,774 | ₩123,725 | ₩126,085 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩127,386 | ₩129,665 | ₩125,481 | ₩127,426 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,715 | ₩128,726 | ₩126,045 | ₩127,372 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩127,386 | ₩128,820 | ₩125,522 | ₩126,098 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,857 | ₩127,801 | ₩124,784 | ₩127,064 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩125,012 | ₩126,930 | ₩122,129 | ₩126,501 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,962 | ₩128,565 | ₩124,006 | ₩124,596 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩129,303 | ₩132,347 | ₩127,868 | ₩128,686 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩133,071 | ₩134,760 | ₩129,960 | ₩130,027 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩132,347 | ₩134,787 | ₩131,542 | ₩133,513 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩132,052 | ₩133,111 | ₩129,933 | ₩130,644 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,789 | ₩133,607 | ₩131,408 | ₩133,379 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩135,431 | ₩138,099 | ₩132,226 | ₩133,366 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩134,130 | ₩138,032 | ₩132,360 | ₩137,469 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩136,517 | ₩136,852 | ₩132,816 | ₩134,546 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,689 | ₩138,730 | ₩134,412 | ₩135,149 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩138,126 | ₩140,057 | ₩134,090 | ₩136,772 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩139,454 | ₩142,068 | ₩137,603 | ₩138,555 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,795 | ₩142,323 | ₩138,394 | ₩139,025 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,644 | ₩140,526 | ₩130,644 | ₩139,910 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,726 | ₩136,450 | ₩132,079 | ₩133,178 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩136,021 | ₩137,107 | ₩134,157 | ₩135,967 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩134,573 | ₩138,461 | ₩133,956 | ₩135,029 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩136,584 | ₩137,456 | ₩134,532 | ₩136,544 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩139,454 | ₩140,513 | ₩134,465 | ₩136,289 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,953 | ₩144,348 | ₩140,486 | ₩142,028 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,910 | ₩144,200 | ₩139,132 | ₩140,057 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩138,193 | ₩140,741 | ₩138,113 | ₩139,346 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩139,480 | ₩143,302 | ₩138,233 | ₩138,917 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩140,124 | ₩141,291 | ₩136,785 | ₩136,799 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩136,101 | ₩140,459 | ₩136,101 | ₩139,252 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,749 | ₩136,249 | ₩132,226 | ₩134,667 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩122,223 | ₩131,717 | ₩121,781 | ₩131,596 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩124,476 | ₩124,704 | ₩120,265 | ₩122,317 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,690 | ₩125,575 | ₩122,813 | ₩124,476 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩126,165 | ₩129,330 | ₩123,859 | ₩125,991 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩120,520 | ₩122,464 | ₩120,520 | ₩121,687 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,807 | ₩123,014 | ₩120,788 | ₩122,089 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩118,294 | ₩125,455 | ₩118,106 | ₩122,330 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,999 | ₩125,589 | ₩121,204 | ₩122,505 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩123,524 | ₩125,602 | ₩120,520 | ₩124,033 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩118,536 | ₩123,497 | ₩118,053 | ₩121,164 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,898 | ₩119,595 | ₩115,733 | ₩118,670 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,999 | ₩121,968 | ₩117,651 | ₩120,668 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,765 | ₩124,731 | ₩119,152 | ₩119,219 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,677 | ₩122,143 | ₩116,538 | ₩121,901 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩124,275 | ₩124,891 | ₩120,399 | ₩121,807 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩121,217 | ₩121,713 | ₩118,978 | ₩120,681 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩120,011 | ₩122,049 | ₩119,152 | ₩121,486 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩118,066 | ₩123,953 | ₩117,999 | ₩121,526 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,913 | ₩120,761 | ₩116,202 | ₩119,300 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,658 | ₩117,074 | ₩113,762 | ₩115,451 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,990 | ₩117,154 | ₩113,400 | ₩115,224 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,553 | ₩116,766 | ₩110,852 | ₩112,475 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,654 | ₩122,250 | ₩114,553 | ₩116,833 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,625 | ₩123,081 | ₩118,415 | ₩120,627 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,769 | ₩122,759 | ₩116,658 | ₩121,941 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,784 | ₩124,784 | ₩119,488 | ₩122,464 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩125,374 | ₩128,847 | ₩125,307 | ₩128,177 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,692 | ₩126,809 | ₩122,625 | ₩125,817 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩116,189 | ₩123,175 | ₩114,473 | ₩121,418 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,982 | ₩122,505 | ₩113,333 | ₩121,499 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,644 | ₩123,644 | ₩115,787 | ₩117,570 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩130,376 | ₩131,462 | ₩123,980 | ₩125,535 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩129,330 | ₩131,019 | ₩125,441 | ₩129,571 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,725 | ₩130,188 | ₩122,022 | ₩128,351 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,956 | ₩133,956 | ₩122,625 | ₩123,618 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩135,163 | ₩139,816 | ₩133,782 | ₩135,672 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩137,630 | ₩138,837 | ₩132,642 | ₩136,289 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩137,295 | ₩141,344 | ₩136,101 | ₩138,917 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,772 | ₩138,770 | ₩133,701 | ₩137,509 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,847 | ₩138,005 | ₩135,122 | ₩136,410 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩143,382 | ₩144,804 | ₩132,052 | ₩135,592 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩144,281 | ₩146,493 | ₩139,829 | ₩140,875 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,758 | ₩146,869 | ₩142,940 | ₩143,758 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩138,421 | ₩145,367 | ₩137,643 | ₩143,865 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩137,523 | ₩139,400 | ₩134,077 | ₩138,381 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩138,113 | ₩140,540 | ₩130,563 | ₩132,977 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,697 | ₩143,208 | ₩133,232 | ₩140,486 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,790 | ₩152,474 | ₩136,839 | ₩138,488 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩153,064 | ₩155,652 | ₩151,026 | ₩153,345 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,903 | ₩155,129 | ₩152,031 | ₩153,211 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,891 | ₩160,828 | ₩152,554 | ₩154,177 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩157,341 | ₩158,696 | ₩155,276 | ₩156,577 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩160,372 | ₩160,452 | ₩155,410 | ₩155,544 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩162,571 | ₩163,053 | ₩156,939 | ₩159,098 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩164,663 | ₩165,427 | ₩162,142 | ₩162,584 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩168,243 | ₩170,294 | ₩165,467 | ₩165,574 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,862 | ₩168,940 | ₩165,306 | ₩166,714 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩172,105 | ₩173,191 | ₩164,475 | ₩164,797 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩175,041 | ₩179,024 | ₩174,411 | ₩176,221 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩177,629 | ₩180,311 | ₩175,323 | ₩176,087 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩172,627 | ₩177,227 | ₩169,262 | ₩177,106 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩178,849 | ₩179,667 | ₩172,359 | ₩174,424 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,999 | ₩182,389 | ₩175,577 | ₩179,640 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩180,378 | ₩181,437 | ₩177,414 | ₩180,552 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩173,445 | ₩180,338 | ₩172,855 | ₩179,198 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩182,684 | ₩184,079 | ₩175,376 | ₩175,430 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩180,284 | ₩184,065 | ₩179,359 | ₩182,121 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩172,695 | ₩182,067 | ₩172,547 | ₩180,445 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩172,815 | ₩173,526 | ₩170,831 | ₩172,842 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩172,319 | ₩172,641 | ₩170,777 | ₩170,938 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩173,512 | ₩174,827 | ₩172,346 | ₩172,493 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩175,390 | ₩175,417 | ₩172,922 | ₩173,539 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩175,256 | ₩175,256 | ₩174,183 | ₩174,867 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩176,315 | ₩176,315 | ₩175,175 | ₩175,363 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩175,792 | ₩176,436 | ₩175,175 | ₩175,658 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩175,256 | ₩177,575 | ₩174,719 | ₩176,221 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩176,784 | ₩177,870 | ₩174,827 | ₩175,135 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩180,284 | ₩182,081 | ₩176,811 | ₩176,959 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩179,037 | ₩181,987 | ₩177,052 | ₩177,200 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩181,075 | ₩182,134 | ₩177,455 | ₩178,849 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩184,749 | ₩184,749 | ₩178,876 | ₩180,767 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩192,272 | ₩192,272 | ₩182,000 | ₩183,167 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩189,791 | ₩194,216 | ₩189,375 | ₩191,440 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩183,033 | ₩190,810 | ₩182,215 | ₩189,791 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩174,451 | ₩184,427 | ₩173,875 | ₩182,067 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩173,714 | ₩174,947 | ₩172,560 | ₩174,639 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,823 | ₩175,658 | ₩170,978 | ₩173,539 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩170,080 | ₩172,306 | ₩168,886 | ₩172,212 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,931 | ₩170,187 | ₩163,751 | ₩169,597 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩164,019 | ₩166,070 | ₩163,375 | ₩164,502 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩161,565 | ₩165,212 | ₩159,688 | ₩163,845 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩162,624 | ₩164,730 | ₩161,753 | ₩164,005 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩162,396 | ₩164,408 | ₩161,310 | ₩162,021 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩159,205 | ₩162,142 | ₩155,759 | ₩161,994 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩159,165 | ₩159,567 | ₩156,537 | ₩158,025 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩154,297 | ₩159,420 | ₩152,635 | ₩159,125 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩160,720 | ₩163,107 | ₩153,265 | ₩153,412 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩153,667 | ₩157,583 | ₩151,669 | ₩157,556 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩151,535 | ₩155,705 | ₩150,181 | ₩153,104 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩160,251 | ₩160,975 | ₩152,232 | ₩152,889 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩159,259 | ₩162,008 | ₩158,923 | ₩160,801 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩164,166 | ₩165,735 | ₩159,326 | ₩161,914 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩163,174 | ₩167,210 | ₩163,040 | ₩165,025 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,975 | ₩163,670 | ₩159,084 | ₩162,732 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩165,628 | ₩166,205 | ₩159,876 | ₩161,055 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩150,570 | ₩163,764 | ₩150,301 | ₩162,678 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩159,513 | ₩161,511 | ₩157,663 | ₩159,983 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩158,749 | ₩161,645 | ₩156,268 | ₩159,420 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩156,362 | ₩161,310 | ₩156,134 | ₩158,615 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,991 | ₩159,232 | ₩156,242 | ₩157,730 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,818 | ₩159,433 | ₩154,271 | ₩158,669 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩159,111 | ₩161,257 | ₩157,891 | ₩158,374 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩160,546 | ₩161,954 | ₩158,132 | ₩158,964 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,979 | ₩164,368 | ₩161,310 | ₩161,726 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,877 | ₩166,500 | ₩163,281 | ₩163,938 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩164,046 | ₩166,580 | ₩162,477 | ₩162,571 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩165,762 | ₩166,218 | ₩160,559 | ₩162,195 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩165,561 | ₩167,680 | ₩163,496 | ₩165,333 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩161,578 | ₩166,915 | ₩160,988 | ₩165,843 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩159,513 | ₩161,753 | ₩158,226 | ₩161,055 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,904 | ₩159,004 | ₩155,933 | ₩157,690 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩166,526 | ₩167,385 | ₩155,182 | ₩157,583 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩172,467 | ₩172,909 | ₩166,446 | ₩166,888 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,849 | ₩170,495 | ₩159,125 | ₩168,927 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩160,197 | ₩163,067 | ₩158,253 | ₩161,498 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩166,795 | ₩167,143 | ₩157,757 | ₩157,985 | -5.28% | 681.1만 |
|---|