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 | ₩120,704 | ₩123,614 | ₩119,436 | ₩121,398 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,474 | ₩119,623 | ₩117,474 | ₩119,543 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,503 | ₩120,464 | ₩117,888 | ₩119,690 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,397 | ₩122,306 | ₩119,837 | ₩121,025 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,130 | ₩120,864 | ₩118,195 | ₩120,077 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,413 | ₩124,602 | ₩120,464 | ₩120,517 | -1.55% | 474.8만 |
| 2026.10.01 | ₩122,907 | ₩124,268 | ₩119,049 | ₩121,785 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,281 | ₩124,495 | ₩121,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,865 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,176 | ₩125,603 | ₩123,000 | ₩124,375 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,258 | ₩127,712 | ₩123,734 | ₩124,455 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,206 | ₩129,994 | ₩127,471 | ₩129,033 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,273 | ₩130,261 | ₩125,416 | ₩127,658 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,088 | ₩131,302 | ₩128,820 | ₩129,754 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩135,841 | ₩136,455 | ₩131,262 | ₩131,396 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩133,865 | ₩134,946 | ₩131,943 | ₩134,586 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,154 | ₩132,464 | ₩129,273 | ₩131,890 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,623 | ₩133,505 | ₩131,009 | ₩131,062 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,758 | ₩133,878 | ₩126,951 | ₩129,260 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩135,827 | ₩137,202 | ₩133,091 | ₩133,478 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,119 | ₩136,575 | ₩133,985 | ₩136,508 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,482 | ₩138,337 | ₩134,613 | ₩134,920 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,482 | ₩138,577 | ₩133,184 | ₩134,639 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,806 | ₩141,393 | ₩137,322 | ₩138,937 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,221 | ₩144,517 | ₩140,766 | ₩141,126 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,650 | ₩145,998 | ₩142,514 | ₩143,796 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,048 | ₩148,014 | ₩142,568 | ₩146,505 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,780 | ₩145,598 | ₩140,819 | ₩142,061 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,236 | ₩145,985 | ₩141,153 | ₩142,034 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩145,825 | ₩148,161 | ₩144,690 | ₩146,452 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,586 | ₩149,015 | ₩144,984 | ₩145,064 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,371 | ₩148,321 | ₩144,650 | ₩145,918 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,422 | ₩145,478 | ₩142,661 | ₩144,824 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,422 | ₩144,183 | ₩141,380 | ₩143,596 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,490 | ₩145,972 | ₩142,928 | ₩143,249 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩146,973 | ₩146,973 | ₩143,716 | ₩144,797 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,586 | ₩146,772 | ₩142,701 | ₩142,848 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩144,890 | ₩150,830 | ₩144,290 | ₩147,440 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,690 | ₩145,998 | ₩142,194 | ₩143,075 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,697 | ₩151,671 | ₩143,489 | ₩145,264 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,167 | ₩155,061 | ₩151,364 | ₩152,178 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩149,028 | ₩155,595 | ₩148,641 | ₩153,900 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,495 | ₩152,926 | ₩145,624 | ₩148,027 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩138,830 | ₩148,614 | ₩138,363 | ₩148,121 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩135,894 | ₩139,164 | ₩135,013 | ₩138,590 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩137,843 | ₩140,045 | ₩136,521 | ₩137,229 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,513 | ₩141,874 | ₩136,601 | ₩137,950 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,478 | ₩146,319 | ₩138,844 | ₩141,020 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,686 | ₩144,637 | ₩139,284 | ₩144,437 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,416 | ₩143,222 | ₩136,948 | ₩142,234 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,771 | ₩135,774 | ₩132,317 | ₩135,387 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,332 | ₩135,494 | ₩127,685 | ₩134,786 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,705 | ₩136,067 | ₩132,103 | ₩132,517 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,307 | ₩137,416 | ₩134,239 | ₩137,029 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,478 | ₩136,735 | ₩133,478 | ₩135,654 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,179 | ₩132,797 | ₩127,832 | ₩132,624 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,112 | ₩130,141 | ₩125,643 | ₩128,099 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,593 | ₩130,101 | ₩126,577 | ₩127,512 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,474 | ₩130,902 | ₩128,806 | ₩129,620 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩134,986 | ₩135,453 | ₩128,713 | ₩129,434 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,146 | ₩139,044 | ₩134,012 | ₩134,733 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,746 | ₩137,282 | ₩133,118 | ₩137,149 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩131,876 | ₩137,082 | ₩130,635 | ₩134,746 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩128,900 | ₩131,316 | ₩128,206 | ₩129,754 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,500 | ₩130,515 | ₩127,845 | ₩129,354 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,808 | ₩132,437 | ₩129,340 | ₩129,394 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩124,855 | ₩128,686 | ₩123,988 | ₩128,499 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,589 | ₩125,683 | ₩121,959 | ₩124,535 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,699 | ₩129,340 | ₩126,510 | ₩126,991 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,324 | ₩129,460 | ₩125,670 | ₩128,099 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,604 | ₩128,499 | ₩123,801 | ₩125,256 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,268 | ₩125,856 | ₩122,813 | ₩123,547 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,543 | ₩122,933 | ₩117,981 | ₩122,506 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,358 | ₩122,039 | ₩117,768 | ₩118,715 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,227 | ₩125,616 | ₩118,929 | ₩120,304 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩122,933 | ₩130,261 | ₩122,933 | ₩123,667 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,122 | ₩125,176 | ₩121,251 | ₩122,146 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩128,019 | ₩129,060 | ₩123,507 | ₩124,802 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,128 | ₩131,142 | ₩126,898 | ₩129,340 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,342 | ₩132,130 | ₩128,966 | ₩129,487 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,422 | ₩133,892 | ₩128,940 | ₩129,701 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,036 | ₩133,438 | ₩130,662 | ₩132,103 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,462 | ₩134,880 | ₩130,555 | ₩130,915 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,286 | ₩131,689 | ₩127,605 | ₩128,459 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,083 | ₩127,271 | ₩122,479 | ₩127,205 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩126,938 | ₩129,540 | ₩125,376 | ₩126,831 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,469 | ₩130,061 | ₩124,935 | ₩127,925 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,096 | ₩126,163 | ₩123,454 | ₩124,415 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩127,979 | ₩129,620 | ₩123,374 | ₩124,668 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,320 | ₩128,740 | ₩122,199 | ₩127,418 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,329 | ₩122,359 | ₩116,793 | ₩120,838 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,217 | ₩128,139 | ₩125,189 | ₩126,070 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,140 | ₩131,863 | ₩126,484 | ₩126,817 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,789 | ₩129,807 | ₩124,148 | ₩128,059 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,071 | ₩127,191 | ₩123,160 | ₩125,509 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,804 | ₩129,073 | ₩124,909 | ₩126,844 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,137 | ₩128,139 | ₩125,469 | ₩126,791 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,804 | ₩128,232 | ₩124,949 | ₩125,523 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,282 | ₩127,218 | ₩124,215 | ₩126,484 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,442 | ₩126,350 | ₩121,572 | ₩125,923 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,378 | ₩127,979 | ₩123,440 | ₩124,028 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,713 | ₩131,743 | ₩127,285 | ₩128,099 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,464 | ₩134,145 | ₩129,367 | ₩129,434 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,743 | ₩134,172 | ₩130,942 | ₩132,904 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,449 | ₩132,504 | ₩129,340 | ₩130,048 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,183 | ₩132,997 | ₩130,808 | ₩132,771 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,813 | ₩137,469 | ₩131,623 | ₩132,757 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,518 | ₩137,402 | ₩131,756 | ₩136,842 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩135,894 | ₩136,228 | ₩132,210 | ₩133,932 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,056 | ₩138,096 | ₩133,798 | ₩134,532 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,496 | ₩139,418 | ₩133,478 | ₩136,148 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,817 | ₩141,420 | ₩136,975 | ₩137,923 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,152 | ₩141,674 | ₩137,763 | ₩138,390 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,048 | ₩139,885 | ₩130,048 | ₩139,271 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,106 | ₩135,827 | ₩131,476 | ₩132,570 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,400 | ₩136,481 | ₩133,545 | ₩135,347 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩133,959 | ₩137,829 | ₩133,345 | ₩134,412 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩135,961 | ₩136,828 | ₩133,918 | ₩135,921 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,817 | ₩139,872 | ₩133,852 | ₩135,667 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,301 | ₩143,689 | ₩139,845 | ₩141,380 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,271 | ₩143,542 | ₩138,497 | ₩139,418 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,562 | ₩140,099 | ₩137,482 | ₩138,710 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩138,844 | ₩142,648 | ₩137,602 | ₩138,283 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,485 | ₩140,646 | ₩136,161 | ₩136,174 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,480 | ₩139,818 | ₩135,480 | ₩138,617 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,143 | ₩135,627 | ₩131,623 | ₩134,052 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,665 | ₩131,115 | ₩121,225 | ₩130,995 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩123,908 | ₩124,135 | ₩119,716 | ₩121,759 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,121 | ₩125,002 | ₩122,252 | ₩123,908 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,589 | ₩128,740 | ₩123,294 | ₩125,416 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩119,970 | ₩121,905 | ₩119,970 | ₩121,131 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,251 | ₩122,453 | ₩120,237 | ₩121,532 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,754 | ₩124,882 | ₩117,567 | ₩121,772 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,428 | ₩125,015 | ₩120,651 | ₩121,946 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩122,960 | ₩125,029 | ₩119,970 | ₩123,467 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩117,995 | ₩122,933 | ₩117,514 | ₩120,611 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,355 | ₩119,049 | ₩115,205 | ₩118,128 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,461 | ₩121,412 | ₩117,114 | ₩120,117 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,200 | ₩124,161 | ₩118,609 | ₩118,675 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,140 | ₩121,585 | ₩116,006 | ₩121,345 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,707 | ₩124,321 | ₩119,850 | ₩121,251 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,664 | ₩121,158 | ₩118,435 | ₩120,130 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,463 | ₩121,492 | ₩118,609 | ₩120,931 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,527 | ₩123,387 | ₩117,461 | ₩120,971 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,379 | ₩120,210 | ₩115,672 | ₩118,755 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,126 | ₩116,540 | ₩113,243 | ₩114,925 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,470 | ₩116,620 | ₩112,882 | ₩114,698 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,030 | ₩116,233 | ₩110,346 | ₩111,961 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,104 | ₩121,692 | ₩114,030 | ₩116,299 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,066 | ₩122,519 | ₩117,874 | ₩120,077 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,223 | ₩122,199 | ₩116,126 | ₩121,385 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,215 | ₩124,215 | ₩118,942 | ₩121,905 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,802 | ₩128,259 | ₩124,735 | ₩127,592 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,132 | ₩126,230 | ₩122,066 | ₩125,242 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,659 | ₩122,613 | ₩113,950 | ₩120,864 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,457 | ₩121,946 | ₩112,816 | ₩120,944 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,080 | ₩123,080 | ₩115,258 | ₩117,034 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,781 | ₩130,862 | ₩123,414 | ₩124,962 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,740 | ₩130,421 | ₩124,869 | ₩128,980 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,160 | ₩129,594 | ₩121,465 | ₩127,765 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,345 | ₩133,345 | ₩122,066 | ₩123,053 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,546 | ₩139,178 | ₩133,171 | ₩135,053 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩137,002 | ₩138,203 | ₩132,036 | ₩135,667 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,668 | ₩140,699 | ₩135,480 | ₩138,283 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,148 | ₩138,136 | ₩133,091 | ₩136,882 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,227 | ₩137,376 | ₩134,506 | ₩135,787 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,728 | ₩144,143 | ₩131,449 | ₩134,973 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,622 | ₩145,825 | ₩139,191 | ₩140,232 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,102 | ₩146,198 | ₩142,288 | ₩143,102 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,789 | ₩144,704 | ₩137,015 | ₩143,209 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩136,895 | ₩138,764 | ₩133,465 | ₩137,749 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,482 | ₩139,898 | ₩129,968 | ₩132,370 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,069 | ₩142,555 | ₩132,624 | ₩139,845 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,097 | ₩151,778 | ₩136,214 | ₩137,856 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,365 | ₩154,941 | ₩150,336 | ₩152,645 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,205 | ₩154,421 | ₩151,337 | ₩152,512 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,170 | ₩160,094 | ₩151,858 | ₩153,473 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,623 | ₩157,971 | ₩154,568 | ₩155,862 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,640 | ₩159,720 | ₩154,701 | ₩154,834 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩161,829 | ₩162,309 | ₩156,223 | ₩158,372 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩163,911 | ₩164,672 | ₩161,402 | ₩161,842 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,475 | ₩169,517 | ₩164,712 | ₩164,819 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,100 | ₩168,169 | ₩164,552 | ₩165,953 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,319 | ₩172,400 | ₩163,724 | ₩164,044 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,242 | ₩178,206 | ₩173,615 | ₩175,417 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩176,818 | ₩179,488 | ₩174,522 | ₩175,283 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩171,840 | ₩176,418 | ₩168,489 | ₩176,298 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩178,033 | ₩178,847 | ₩171,573 | ₩173,628 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,191 | ₩181,557 | ₩174,776 | ₩178,820 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,555 | ₩180,609 | ₩176,605 | ₩179,728 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,654 | ₩179,515 | ₩172,066 | ₩178,380 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩181,850 | ₩183,239 | ₩174,576 | ₩174,629 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,461 | ₩183,225 | ₩178,540 | ₩181,290 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩171,906 | ₩181,236 | ₩171,759 | ₩179,621 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩172,026 | ₩172,734 | ₩170,051 | ₩172,053 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,533 | ₩171,853 | ₩169,998 | ₩170,158 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,721 | ₩174,029 | ₩171,559 | ₩171,706 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,589 | ₩174,616 | ₩172,133 | ₩172,747 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,456 | ₩174,456 | ₩173,388 | ₩174,069 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,510 | ₩175,510 | ₩174,376 | ₩174,563 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩174,990 | ₩175,630 | ₩174,376 | ₩174,856 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,456 | ₩176,765 | ₩173,922 | ₩175,417 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩175,977 | ₩177,059 | ₩174,029 | ₩174,336 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,461 | ₩181,250 | ₩176,004 | ₩176,151 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,220 | ₩181,156 | ₩176,244 | ₩176,391 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,249 | ₩181,303 | ₩176,645 | ₩178,033 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩183,906 | ₩183,906 | ₩178,060 | ₩179,942 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,394 | ₩191,394 | ₩181,170 | ₩182,331 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩188,925 | ₩193,330 | ₩188,511 | ₩190,567 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,197 | ₩189,939 | ₩181,383 | ₩188,925 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,655 | ₩183,586 | ₩173,081 | ₩181,236 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩172,921 | ₩174,149 | ₩171,773 | ₩173,842 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,039 | ₩174,856 | ₩170,198 | ₩172,747 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,303 | ₩171,519 | ₩168,116 | ₩171,426 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,178 | ₩169,410 | ₩163,003 | ₩168,823 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,270 | ₩165,313 | ₩162,630 | ₩163,751 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩160,828 | ₩164,458 | ₩158,959 | ₩163,097 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩161,882 | ₩163,978 | ₩161,015 | ₩163,257 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,655 | ₩163,657 | ₩160,574 | ₩161,281 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,478 | ₩161,402 | ₩155,048 | ₩161,255 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,438 | ₩158,839 | ₩155,822 | ₩157,304 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,593 | ₩158,692 | ₩151,938 | ₩158,398 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩159,987 | ₩162,363 | ₩152,565 | ₩152,712 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩152,966 | ₩156,863 | ₩150,977 | ₩156,837 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩150,843 | ₩154,995 | ₩149,495 | ₩152,405 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,520 | ₩160,240 | ₩151,538 | ₩152,192 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,532 | ₩161,268 | ₩158,198 | ₩160,067 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,417 | ₩164,979 | ₩158,599 | ₩161,175 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,429 | ₩166,447 | ₩162,296 | ₩164,271 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,240 | ₩162,923 | ₩158,358 | ₩161,989 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩164,872 | ₩165,446 | ₩159,146 | ₩160,320 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩149,882 | ₩163,017 | ₩149,615 | ₩161,936 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,785 | ₩160,774 | ₩156,943 | ₩159,253 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩158,025 | ₩160,908 | ₩155,555 | ₩158,692 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,649 | ₩160,574 | ₩155,422 | ₩157,891 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,265 | ₩158,505 | ₩155,529 | ₩157,010 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,103 | ₩158,705 | ₩153,566 | ₩157,945 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,385 | ₩160,521 | ₩157,170 | ₩157,651 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩159,813 | ₩161,215 | ₩157,411 | ₩158,238 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,230 | ₩163,617 | ₩160,574 | ₩160,988 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,125 | ₩165,740 | ₩162,536 | ₩163,190 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,297 | ₩165,820 | ₩161,735 | ₩161,829 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩165,006 | ₩165,459 | ₩159,827 | ₩161,455 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩164,805 | ₩166,914 | ₩162,750 | ₩164,578 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩160,841 | ₩166,153 | ₩160,254 | ₩165,086 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,785 | ₩161,015 | ₩157,504 | ₩160,320 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,184 | ₩158,278 | ₩155,222 | ₩156,970 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,766 | ₩166,621 | ₩154,474 | ₩156,863 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,679 | ₩172,120 | ₩165,686 | ₩166,127 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,119 | ₩169,717 | ₩158,398 | ₩168,156 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,466 | ₩162,323 | ₩157,531 | ₩160,761 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩166,033 | ₩166,380 | ₩157,037 | ₩157,264 | -5.28% | 681.1만 |
|---|