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 | ₩120,677 | ₩123,586 | ₩119,409 | ₩121,371 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,448 | ₩119,596 | ₩117,448 | ₩119,516 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,476 | ₩120,437 | ₩117,861 | ₩119,663 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,370 | ₩122,278 | ₩119,810 | ₩120,997 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,103 | ₩120,837 | ₩118,168 | ₩120,050 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,385 | ₩124,574 | ₩120,437 | ₩120,490 | -1.55% | 474.8만 |
| 2026.10.01 | ₩122,879 | ₩124,240 | ₩119,022 | ₩121,758 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,253 | ₩124,467 | ₩121,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,838 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,148 | ₩125,575 | ₩122,972 | ₩124,347 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,229 | ₩127,683 | ₩123,706 | ₩124,427 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,177 | ₩129,965 | ₩127,443 | ₩129,004 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,244 | ₩130,232 | ₩125,388 | ₩127,630 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,058 | ₩131,273 | ₩128,791 | ₩129,725 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩135,810 | ₩136,424 | ₩131,233 | ₩131,366 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩133,835 | ₩134,916 | ₩131,913 | ₩134,556 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,125 | ₩132,434 | ₩129,244 | ₩131,860 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,593 | ₩133,475 | ₩130,979 | ₩131,033 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,728 | ₩133,848 | ₩126,922 | ₩129,231 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩135,797 | ₩137,171 | ₩133,061 | ₩133,448 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,089 | ₩136,544 | ₩133,955 | ₩136,477 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,451 | ₩138,306 | ₩134,582 | ₩134,889 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,451 | ₩138,546 | ₩133,154 | ₩134,609 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,774 | ₩141,361 | ₩137,291 | ₩138,906 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,189 | ₩144,484 | ₩140,734 | ₩141,095 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,618 | ₩145,965 | ₩142,482 | ₩143,764 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,016 | ₩147,980 | ₩142,536 | ₩146,473 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,748 | ₩145,565 | ₩140,788 | ₩142,029 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,204 | ₩145,952 | ₩141,121 | ₩142,002 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩145,792 | ₩148,127 | ₩144,658 | ₩146,419 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,553 | ₩148,981 | ₩144,951 | ₩145,031 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,338 | ₩148,287 | ₩144,618 | ₩145,885 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,390 | ₩145,445 | ₩142,629 | ₩144,791 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,390 | ₩144,151 | ₩141,348 | ₩143,563 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,457 | ₩145,939 | ₩142,896 | ₩143,216 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩146,940 | ₩146,940 | ₩143,683 | ₩144,764 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,553 | ₩146,739 | ₩142,669 | ₩142,816 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩144,858 | ₩150,796 | ₩144,257 | ₩147,407 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,658 | ₩145,965 | ₩142,162 | ₩143,043 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,663 | ₩151,637 | ₩143,457 | ₩145,231 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,132 | ₩155,027 | ₩151,330 | ₩152,144 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩148,995 | ₩155,560 | ₩148,608 | ₩153,866 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,462 | ₩152,891 | ₩145,592 | ₩147,994 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩138,799 | ₩148,581 | ₩138,332 | ₩148,087 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩135,863 | ₩139,133 | ₩134,983 | ₩138,559 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩137,812 | ₩140,014 | ₩136,491 | ₩137,198 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,482 | ₩141,842 | ₩136,571 | ₩137,919 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,445 | ₩146,286 | ₩138,813 | ₩140,988 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,654 | ₩144,604 | ₩139,253 | ₩144,404 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,385 | ₩143,190 | ₩136,918 | ₩142,202 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,741 | ₩135,743 | ₩132,287 | ₩135,356 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,302 | ₩135,463 | ₩127,656 | ₩134,756 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,675 | ₩136,037 | ₩132,073 | ₩132,487 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,276 | ₩137,385 | ₩134,209 | ₩136,998 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,448 | ₩136,704 | ₩133,448 | ₩135,623 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,150 | ₩132,767 | ₩127,803 | ₩132,594 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,083 | ₩130,112 | ₩125,615 | ₩128,070 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,564 | ₩130,072 | ₩126,549 | ₩127,483 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,445 | ₩130,872 | ₩128,777 | ₩129,591 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩134,956 | ₩135,423 | ₩128,684 | ₩129,405 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,116 | ₩139,013 | ₩133,982 | ₩134,702 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,716 | ₩137,251 | ₩133,088 | ₩137,118 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩131,847 | ₩137,051 | ₩130,606 | ₩134,716 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩128,871 | ₩131,286 | ₩128,177 | ₩129,725 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,471 | ₩130,485 | ₩127,816 | ₩129,324 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,779 | ₩132,407 | ₩129,311 | ₩129,364 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩124,827 | ₩128,657 | ₩123,960 | ₩128,470 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,561 | ₩125,655 | ₩121,931 | ₩124,507 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,671 | ₩129,311 | ₩126,482 | ₩126,962 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,295 | ₩129,431 | ₩125,641 | ₩128,070 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,575 | ₩128,470 | ₩123,773 | ₩125,228 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,240 | ₩125,828 | ₩122,786 | ₩123,519 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,516 | ₩122,906 | ₩117,955 | ₩122,479 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,331 | ₩122,012 | ₩117,741 | ₩118,689 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,199 | ₩125,588 | ₩118,902 | ₩120,277 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩122,906 | ₩130,232 | ₩122,906 | ₩123,640 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,094 | ₩125,148 | ₩121,224 | ₩122,118 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩127,990 | ₩129,031 | ₩123,479 | ₩124,774 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,098 | ₩131,113 | ₩126,869 | ₩129,311 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,313 | ₩132,100 | ₩128,937 | ₩129,458 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,393 | ₩133,862 | ₩128,911 | ₩129,671 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,007 | ₩133,408 | ₩130,632 | ₩132,073 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,433 | ₩134,849 | ₩130,525 | ₩130,886 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,257 | ₩131,660 | ₩127,576 | ₩128,430 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,055 | ₩127,243 | ₩122,452 | ₩127,176 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩126,909 | ₩129,511 | ₩125,348 | ₩126,802 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,441 | ₩130,032 | ₩124,907 | ₩127,897 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,067 | ₩126,135 | ₩123,426 | ₩124,387 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩127,950 | ₩129,591 | ₩123,346 | ₩124,640 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,293 | ₩128,711 | ₩122,172 | ₩127,389 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,303 | ₩122,332 | ₩116,767 | ₩120,810 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,188 | ₩128,110 | ₩125,161 | ₩126,042 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,111 | ₩131,833 | ₩126,455 | ₩126,789 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,761 | ₩129,778 | ₩124,120 | ₩128,030 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,042 | ₩127,163 | ₩123,132 | ₩125,481 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,776 | ₩129,044 | ₩124,881 | ₩126,816 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,108 | ₩128,110 | ₩125,441 | ₩126,762 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,776 | ₩128,203 | ₩124,921 | ₩125,495 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,254 | ₩127,189 | ₩124,187 | ₩126,455 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,414 | ₩126,322 | ₩121,544 | ₩125,895 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,349 | ₩127,950 | ₩123,413 | ₩124,000 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,684 | ₩131,713 | ₩127,256 | ₩128,070 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,434 | ₩134,115 | ₩129,338 | ₩129,405 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,713 | ₩134,142 | ₩130,912 | ₩132,874 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,420 | ₩132,474 | ₩129,311 | ₩130,018 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,154 | ₩132,968 | ₩130,779 | ₩132,741 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,782 | ₩137,438 | ₩131,593 | ₩132,727 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,488 | ₩137,371 | ₩131,727 | ₩136,811 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩135,863 | ₩136,197 | ₩132,180 | ₩133,902 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,025 | ₩138,065 | ₩133,768 | ₩134,502 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,465 | ₩139,386 | ₩133,448 | ₩136,117 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,786 | ₩141,388 | ₩136,944 | ₩137,892 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,120 | ₩141,642 | ₩137,732 | ₩138,359 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,018 | ₩139,854 | ₩130,018 | ₩139,240 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,076 | ₩135,797 | ₩131,446 | ₩132,541 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,370 | ₩136,451 | ₩133,515 | ₩135,316 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩133,928 | ₩137,798 | ₩133,315 | ₩134,382 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩135,930 | ₩136,798 | ₩133,888 | ₩135,890 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,786 | ₩139,840 | ₩133,822 | ₩135,637 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,269 | ₩143,657 | ₩139,813 | ₩141,348 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,240 | ₩143,510 | ₩138,466 | ₩139,386 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,532 | ₩140,067 | ₩137,451 | ₩138,679 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩138,813 | ₩142,616 | ₩137,572 | ₩138,252 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,453 | ₩140,614 | ₩136,130 | ₩136,144 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,450 | ₩139,787 | ₩135,450 | ₩138,586 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,114 | ₩135,597 | ₩131,593 | ₩134,022 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,638 | ₩131,086 | ₩121,197 | ₩130,966 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩123,880 | ₩124,107 | ₩119,690 | ₩121,731 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,093 | ₩124,974 | ₩122,225 | ₩123,880 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,561 | ₩128,711 | ₩123,266 | ₩125,388 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩119,943 | ₩121,878 | ₩119,943 | ₩121,104 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,224 | ₩122,425 | ₩120,210 | ₩121,504 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,728 | ₩124,854 | ₩117,541 | ₩121,745 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,400 | ₩124,987 | ₩120,624 | ₩121,918 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩122,932 | ₩125,001 | ₩119,943 | ₩123,439 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩117,968 | ₩122,906 | ₩117,488 | ₩120,584 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,328 | ₩119,022 | ₩115,179 | ₩118,101 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,434 | ₩121,384 | ₩117,087 | ₩120,090 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,173 | ₩124,133 | ₩118,582 | ₩118,649 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,114 | ₩121,558 | ₩115,980 | ₩121,318 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,680 | ₩124,293 | ₩119,823 | ₩121,224 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,637 | ₩121,131 | ₩118,408 | ₩120,103 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,436 | ₩121,464 | ₩118,582 | ₩120,904 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,501 | ₩123,359 | ₩117,434 | ₩120,944 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,353 | ₩120,183 | ₩115,646 | ₩118,729 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,100 | ₩116,513 | ₩113,217 | ₩114,899 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,444 | ₩116,594 | ₩112,857 | ₩114,672 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,005 | ₩116,207 | ₩110,321 | ₩111,936 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,077 | ₩121,665 | ₩114,005 | ₩116,273 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,038 | ₩122,492 | ₩117,848 | ₩120,050 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,196 | ₩122,172 | ₩116,100 | ₩121,358 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,187 | ₩124,187 | ₩118,916 | ₩121,878 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,774 | ₩128,230 | ₩124,707 | ₩127,563 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,105 | ₩126,202 | ₩122,038 | ₩125,214 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,633 | ₩122,585 | ₩113,925 | ₩120,837 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,432 | ₩121,918 | ₩112,790 | ₩120,917 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,052 | ₩123,052 | ₩115,232 | ₩117,007 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,751 | ₩130,832 | ₩123,386 | ₩124,934 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,711 | ₩130,392 | ₩124,841 | ₩128,951 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,132 | ₩129,565 | ₩121,438 | ₩127,736 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,315 | ₩133,315 | ₩122,038 | ₩123,026 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,516 | ₩139,146 | ₩133,141 | ₩135,023 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩136,971 | ₩138,172 | ₩132,007 | ₩135,637 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,637 | ₩140,668 | ₩135,450 | ₩138,252 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,117 | ₩138,105 | ₩133,061 | ₩136,851 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,196 | ₩137,345 | ₩134,476 | ₩135,757 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,696 | ₩144,110 | ₩131,420 | ₩134,943 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,590 | ₩145,792 | ₩139,160 | ₩140,200 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,070 | ₩146,166 | ₩142,256 | ₩143,070 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,758 | ₩144,671 | ₩136,984 | ₩143,176 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩136,864 | ₩138,733 | ₩133,435 | ₩137,718 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,451 | ₩139,867 | ₩129,938 | ₩132,340 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,038 | ₩142,522 | ₩132,594 | ₩139,813 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,063 | ₩151,744 | ₩136,184 | ₩137,825 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,331 | ₩154,906 | ₩150,302 | ₩152,611 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,171 | ₩154,386 | ₩151,303 | ₩152,478 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,135 | ₩160,058 | ₩151,824 | ₩153,439 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,588 | ₩157,936 | ₩154,533 | ₩155,827 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,604 | ₩159,684 | ₩154,666 | ₩154,800 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩161,792 | ₩162,273 | ₩156,188 | ₩158,336 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩163,874 | ₩164,635 | ₩161,365 | ₩161,806 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,437 | ₩169,479 | ₩164,675 | ₩164,782 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,063 | ₩168,131 | ₩164,515 | ₩165,916 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,281 | ₩172,361 | ₩163,687 | ₩164,008 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,203 | ₩178,166 | ₩173,576 | ₩175,377 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩176,779 | ₩179,448 | ₩174,483 | ₩175,244 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩171,801 | ₩176,378 | ₩168,451 | ₩176,258 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩177,993 | ₩178,807 | ₩171,534 | ₩173,589 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,151 | ₩181,516 | ₩174,737 | ₩178,780 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,514 | ₩180,568 | ₩176,565 | ₩179,688 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,615 | ₩179,474 | ₩172,028 | ₩178,340 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩181,810 | ₩183,197 | ₩174,537 | ₩174,590 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,421 | ₩183,184 | ₩178,500 | ₩181,249 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩171,868 | ₩181,196 | ₩171,721 | ₩179,581 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩171,988 | ₩172,695 | ₩170,013 | ₩172,014 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,494 | ₩171,814 | ₩169,959 | ₩170,120 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,682 | ₩173,990 | ₩171,521 | ₩171,668 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,550 | ₩174,577 | ₩172,095 | ₩172,708 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,417 | ₩174,417 | ₩173,349 | ₩174,030 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,471 | ₩175,471 | ₩174,336 | ₩174,523 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩174,950 | ₩175,591 | ₩174,336 | ₩174,817 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,417 | ₩176,725 | ₩173,883 | ₩175,377 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩175,938 | ₩177,019 | ₩173,990 | ₩174,296 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,421 | ₩181,209 | ₩175,965 | ₩176,111 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,180 | ₩181,116 | ₩176,205 | ₩176,352 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,208 | ₩181,262 | ₩176,605 | ₩177,993 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩183,865 | ₩183,865 | ₩178,020 | ₩179,901 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,351 | ₩191,351 | ₩181,129 | ₩182,290 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩188,882 | ₩193,286 | ₩188,469 | ₩190,524 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,157 | ₩189,897 | ₩181,342 | ₩188,882 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,616 | ₩183,544 | ₩173,042 | ₩181,196 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩172,882 | ₩174,110 | ₩171,734 | ₩173,803 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,000 | ₩174,817 | ₩170,160 | ₩172,708 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,265 | ₩171,481 | ₩168,078 | ₩171,387 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,141 | ₩169,372 | ₩162,967 | ₩168,785 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,234 | ₩165,275 | ₩162,593 | ₩163,714 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩160,791 | ₩164,421 | ₩158,923 | ₩163,060 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩161,846 | ₩163,941 | ₩160,978 | ₩163,220 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,619 | ₩163,621 | ₩160,538 | ₩161,245 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,443 | ₩161,365 | ₩155,013 | ₩161,219 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,403 | ₩158,803 | ₩155,787 | ₩157,268 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,559 | ₩158,656 | ₩151,904 | ₩158,363 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩159,951 | ₩162,326 | ₩152,531 | ₩152,678 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩152,931 | ₩156,828 | ₩150,943 | ₩156,801 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩150,810 | ₩154,960 | ₩149,462 | ₩152,371 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,484 | ₩160,204 | ₩151,504 | ₩152,157 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,496 | ₩161,232 | ₩158,163 | ₩160,031 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,380 | ₩164,942 | ₩158,563 | ₩161,138 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,393 | ₩166,410 | ₩162,259 | ₩164,234 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,204 | ₩162,887 | ₩158,323 | ₩161,952 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩164,835 | ₩165,409 | ₩159,110 | ₩160,284 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩149,849 | ₩162,980 | ₩149,582 | ₩161,899 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,750 | ₩160,738 | ₩156,908 | ₩159,217 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩157,989 | ₩160,872 | ₩155,520 | ₩158,656 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,614 | ₩160,538 | ₩155,387 | ₩157,856 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,229 | ₩158,470 | ₩155,494 | ₩156,975 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,067 | ₩158,670 | ₩153,532 | ₩157,909 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,349 | ₩160,485 | ₩157,135 | ₩157,615 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩159,777 | ₩161,178 | ₩157,375 | ₩158,203 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,194 | ₩163,581 | ₩160,538 | ₩160,952 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,088 | ₩165,702 | ₩162,500 | ₩163,154 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,260 | ₩165,782 | ₩161,699 | ₩161,792 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩164,968 | ₩165,422 | ₩159,791 | ₩161,419 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩164,768 | ₩166,877 | ₩162,713 | ₩164,541 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩160,805 | ₩166,116 | ₩160,218 | ₩165,048 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,750 | ₩160,978 | ₩157,469 | ₩160,284 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,148 | ₩158,243 | ₩155,187 | ₩156,935 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,729 | ₩166,583 | ₩154,439 | ₩156,828 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,641 | ₩172,081 | ₩165,649 | ₩166,089 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,083 | ₩169,679 | ₩158,363 | ₩168,118 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,430 | ₩162,286 | ₩157,495 | ₩160,725 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩165,996 | ₩166,343 | ₩157,002 | ₩157,228 | -5.28% | 681.1만 |
|---|