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 | ₩120,695 | ₩123,605 | ₩119,427 | ₩121,389 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,465 | ₩119,614 | ₩117,465 | ₩119,534 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,494 | ₩120,455 | ₩117,879 | ₩119,681 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,388 | ₩122,297 | ₩119,828 | ₩121,015 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,121 | ₩120,855 | ₩118,186 | ₩120,068 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,404 | ₩124,592 | ₩120,455 | ₩120,508 | -1.55% | 474.8만 |
| 2026.10.01 | ₩122,897 | ₩124,259 | ₩119,040 | ₩121,776 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,272 | ₩124,486 | ₩121,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,856 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,166 | ₩125,593 | ₩122,991 | ₩124,365 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,248 | ₩127,702 | ₩123,725 | ₩124,446 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,196 | ₩129,984 | ₩127,462 | ₩129,024 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,264 | ₩130,251 | ₩125,407 | ₩127,649 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,078 | ₩131,292 | ₩128,810 | ₩129,744 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩135,830 | ₩136,444 | ₩131,252 | ₩131,386 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩133,855 | ₩134,936 | ₩131,933 | ₩134,576 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,145 | ₩132,454 | ₩129,264 | ₩131,880 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,613 | ₩133,495 | ₩130,999 | ₩131,052 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,748 | ₩133,868 | ₩126,941 | ₩129,250 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩135,817 | ₩137,192 | ₩133,081 | ₩133,468 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,109 | ₩136,564 | ₩133,975 | ₩136,498 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,472 | ₩138,326 | ₩134,602 | ₩134,909 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,472 | ₩138,566 | ₩133,174 | ₩134,629 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,795 | ₩141,383 | ₩137,312 | ₩138,927 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,210 | ₩144,506 | ₩140,755 | ₩141,116 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,639 | ₩145,987 | ₩142,504 | ₩143,785 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,038 | ₩148,003 | ₩142,557 | ₩146,494 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,770 | ₩145,587 | ₩140,809 | ₩142,050 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,226 | ₩145,974 | ₩141,142 | ₩142,023 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩145,814 | ₩148,149 | ₩144,679 | ₩146,441 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,575 | ₩149,004 | ₩144,973 | ₩145,053 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,360 | ₩148,310 | ₩144,639 | ₩145,907 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,411 | ₩145,467 | ₩142,651 | ₩144,813 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,411 | ₩144,172 | ₩141,369 | ₩143,585 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,479 | ₩145,961 | ₩142,918 | ₩143,238 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩146,962 | ₩146,962 | ₩143,705 | ₩144,786 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,575 | ₩146,761 | ₩142,691 | ₩142,837 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩144,880 | ₩150,819 | ₩144,279 | ₩147,429 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,679 | ₩145,987 | ₩142,183 | ₩143,064 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,685 | ₩151,660 | ₩143,478 | ₩145,253 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,156 | ₩155,050 | ₩151,353 | ₩152,167 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩149,017 | ₩155,584 | ₩148,630 | ₩153,889 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,484 | ₩152,914 | ₩145,614 | ₩148,016 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩138,820 | ₩148,603 | ₩138,353 | ₩148,109 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩135,884 | ₩139,154 | ₩135,003 | ₩138,580 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩137,832 | ₩140,035 | ₩136,511 | ₩137,218 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,503 | ₩141,863 | ₩136,591 | ₩137,939 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,467 | ₩146,308 | ₩138,833 | ₩141,009 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,675 | ₩144,626 | ₩139,274 | ₩144,426 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,405 | ₩143,211 | ₩136,938 | ₩142,223 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,761 | ₩135,764 | ₩132,307 | ₩135,377 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,322 | ₩135,483 | ₩127,675 | ₩134,776 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,695 | ₩136,057 | ₩132,093 | ₩132,507 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,297 | ₩137,405 | ₩134,229 | ₩137,018 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,468 | ₩136,725 | ₩133,468 | ₩135,644 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,169 | ₩132,787 | ₩127,822 | ₩132,614 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,103 | ₩130,131 | ₩125,633 | ₩128,089 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,583 | ₩130,091 | ₩126,568 | ₩127,502 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,464 | ₩130,892 | ₩128,797 | ₩129,611 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩134,976 | ₩135,443 | ₩128,703 | ₩129,424 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,136 | ₩139,034 | ₩134,002 | ₩134,723 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,736 | ₩137,272 | ₩133,108 | ₩137,138 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩131,866 | ₩137,072 | ₩130,625 | ₩134,736 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩128,890 | ₩131,306 | ₩128,196 | ₩129,744 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,491 | ₩130,505 | ₩127,836 | ₩129,344 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,799 | ₩132,427 | ₩129,330 | ₩129,384 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩124,846 | ₩128,677 | ₩123,978 | ₩128,490 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,580 | ₩125,673 | ₩121,950 | ₩124,526 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,690 | ₩129,330 | ₩126,501 | ₩126,981 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,314 | ₩129,451 | ₩125,660 | ₩128,089 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,594 | ₩128,490 | ₩123,792 | ₩125,246 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,259 | ₩125,847 | ₩122,804 | ₩123,538 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,534 | ₩122,924 | ₩117,972 | ₩122,497 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,349 | ₩122,030 | ₩117,759 | ₩118,706 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,218 | ₩125,607 | ₩118,920 | ₩120,295 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩122,924 | ₩130,251 | ₩122,924 | ₩123,658 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,113 | ₩125,166 | ₩121,242 | ₩122,137 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩128,009 | ₩129,050 | ₩123,498 | ₩124,793 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,118 | ₩131,132 | ₩126,888 | ₩129,330 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,333 | ₩132,120 | ₩128,957 | ₩129,477 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,413 | ₩133,882 | ₩128,930 | ₩129,691 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,027 | ₩133,428 | ₩130,652 | ₩132,093 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,453 | ₩134,869 | ₩130,545 | ₩130,905 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,276 | ₩131,680 | ₩127,595 | ₩128,450 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,074 | ₩127,262 | ₩122,470 | ₩127,195 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩126,928 | ₩129,531 | ₩125,366 | ₩126,821 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,460 | ₩130,051 | ₩124,926 | ₩127,916 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,086 | ₩126,154 | ₩123,445 | ₩124,406 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩127,969 | ₩129,611 | ₩123,364 | ₩124,659 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,311 | ₩128,730 | ₩122,190 | ₩127,409 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,320 | ₩122,350 | ₩116,785 | ₩120,829 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,207 | ₩128,129 | ₩125,180 | ₩126,061 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,130 | ₩131,853 | ₩126,474 | ₩126,808 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,779 | ₩129,798 | ₩124,139 | ₩128,049 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,062 | ₩127,182 | ₩123,151 | ₩125,500 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,795 | ₩129,064 | ₩124,899 | ₩126,835 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,127 | ₩128,129 | ₩125,460 | ₩126,781 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,795 | ₩128,223 | ₩124,939 | ₩125,513 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,273 | ₩127,208 | ₩124,205 | ₩126,474 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,432 | ₩126,341 | ₩121,563 | ₩125,914 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,369 | ₩127,969 | ₩123,431 | ₩124,018 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,703 | ₩131,733 | ₩127,275 | ₩128,089 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,454 | ₩134,135 | ₩129,357 | ₩129,424 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,733 | ₩134,162 | ₩130,932 | ₩132,894 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,439 | ₩132,494 | ₩129,330 | ₩130,038 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,173 | ₩132,988 | ₩130,799 | ₩132,761 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,803 | ₩137,459 | ₩131,613 | ₩132,747 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,508 | ₩137,392 | ₩131,746 | ₩136,831 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩135,884 | ₩136,217 | ₩132,200 | ₩133,922 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,046 | ₩138,086 | ₩133,788 | ₩134,522 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,485 | ₩139,407 | ₩133,468 | ₩136,137 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,807 | ₩141,409 | ₩136,965 | ₩137,912 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,141 | ₩141,663 | ₩137,752 | ₩138,380 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,038 | ₩139,874 | ₩130,038 | ₩139,261 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,096 | ₩135,817 | ₩131,466 | ₩132,560 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,390 | ₩136,471 | ₩133,535 | ₩135,337 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩133,948 | ₩137,819 | ₩133,335 | ₩134,402 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩135,951 | ₩136,818 | ₩133,908 | ₩135,910 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,807 | ₩139,861 | ₩133,842 | ₩135,657 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,290 | ₩143,678 | ₩139,834 | ₩141,369 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,261 | ₩143,531 | ₩138,486 | ₩139,407 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,552 | ₩140,088 | ₩137,472 | ₩138,700 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩138,833 | ₩142,637 | ₩137,592 | ₩138,273 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,474 | ₩140,635 | ₩136,151 | ₩136,164 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,470 | ₩139,808 | ₩135,470 | ₩138,607 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,133 | ₩135,617 | ₩131,613 | ₩134,042 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,656 | ₩131,106 | ₩121,216 | ₩130,985 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩123,898 | ₩124,125 | ₩119,707 | ₩121,750 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,112 | ₩124,993 | ₩122,243 | ₩123,898 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,580 | ₩128,730 | ₩123,284 | ₩125,407 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩119,961 | ₩121,896 | ₩119,961 | ₩121,122 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,242 | ₩122,444 | ₩120,228 | ₩121,523 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,745 | ₩124,873 | ₩117,559 | ₩121,763 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,419 | ₩125,006 | ₩120,642 | ₩121,936 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩122,951 | ₩125,019 | ₩119,961 | ₩123,458 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩117,986 | ₩122,924 | ₩117,505 | ₩120,602 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,346 | ₩119,040 | ₩115,196 | ₩118,119 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,452 | ₩121,402 | ₩117,105 | ₩120,108 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,191 | ₩124,152 | ₩118,600 | ₩118,666 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,132 | ₩121,576 | ₩115,997 | ₩121,336 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,698 | ₩124,312 | ₩119,841 | ₩121,242 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,655 | ₩121,149 | ₩118,426 | ₩120,121 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,454 | ₩121,483 | ₩118,600 | ₩120,922 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,519 | ₩123,378 | ₩117,452 | ₩120,962 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,371 | ₩120,201 | ₩115,663 | ₩118,746 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,117 | ₩116,531 | ₩113,234 | ₩114,916 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,461 | ₩116,611 | ₩112,874 | ₩114,689 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,022 | ₩116,224 | ₩110,338 | ₩111,953 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,095 | ₩121,683 | ₩114,022 | ₩116,291 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,056 | ₩122,510 | ₩117,866 | ₩120,068 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,214 | ₩122,190 | ₩116,117 | ₩121,376 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,205 | ₩124,205 | ₩118,933 | ₩121,896 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,793 | ₩128,249 | ₩124,726 | ₩127,582 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,123 | ₩126,221 | ₩122,056 | ₩125,233 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,650 | ₩122,604 | ₩113,942 | ₩120,855 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,449 | ₩121,936 | ₩112,807 | ₩120,935 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,071 | ₩123,071 | ₩115,250 | ₩117,025 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,771 | ₩130,852 | ₩123,405 | ₩124,953 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,730 | ₩130,412 | ₩124,859 | ₩128,970 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,151 | ₩129,584 | ₩121,456 | ₩127,756 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,335 | ₩133,335 | ₩122,056 | ₩123,044 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,536 | ₩139,167 | ₩133,161 | ₩135,043 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩136,992 | ₩138,193 | ₩132,027 | ₩135,657 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,658 | ₩140,689 | ₩135,470 | ₩138,273 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,137 | ₩138,126 | ₩133,081 | ₩136,871 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,216 | ₩137,365 | ₩134,496 | ₩135,777 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,717 | ₩144,132 | ₩131,439 | ₩134,963 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,612 | ₩145,814 | ₩139,180 | ₩140,221 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,091 | ₩146,187 | ₩142,277 | ₩143,091 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,779 | ₩144,693 | ₩137,005 | ₩143,198 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩136,885 | ₩138,753 | ₩133,455 | ₩137,739 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,472 | ₩139,888 | ₩129,958 | ₩132,360 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,058 | ₩142,544 | ₩132,614 | ₩139,834 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,086 | ₩151,766 | ₩136,204 | ₩137,846 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,354 | ₩154,930 | ₩150,325 | ₩152,634 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,194 | ₩154,409 | ₩151,326 | ₩152,501 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,159 | ₩160,082 | ₩151,847 | ₩153,462 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,611 | ₩157,959 | ₩154,556 | ₩155,851 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,628 | ₩159,708 | ₩154,689 | ₩154,823 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩161,817 | ₩162,297 | ₩156,211 | ₩158,360 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩163,899 | ₩164,659 | ₩161,390 | ₩161,830 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,462 | ₩169,504 | ₩164,700 | ₩164,806 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,088 | ₩168,156 | ₩164,539 | ₩165,941 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,306 | ₩172,387 | ₩163,712 | ₩164,032 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,229 | ₩178,193 | ₩173,602 | ₩175,404 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩176,805 | ₩179,474 | ₩174,509 | ₩175,270 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩171,827 | ₩176,405 | ₩168,477 | ₩176,285 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩178,020 | ₩178,834 | ₩171,560 | ₩173,615 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,178 | ₩181,543 | ₩174,763 | ₩178,807 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,541 | ₩180,596 | ₩176,592 | ₩179,715 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,641 | ₩179,501 | ₩172,054 | ₩178,367 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩181,837 | ₩183,225 | ₩174,563 | ₩174,616 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,448 | ₩183,212 | ₩178,527 | ₩181,276 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩171,893 | ₩181,223 | ₩171,747 | ₩179,608 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩172,014 | ₩172,721 | ₩170,038 | ₩172,040 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,520 | ₩171,840 | ₩169,985 | ₩170,145 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,708 | ₩174,016 | ₩171,546 | ₩171,693 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,576 | ₩174,603 | ₩172,120 | ₩172,734 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,443 | ₩174,443 | ₩173,375 | ₩174,056 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,497 | ₩175,497 | ₩174,363 | ₩174,549 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩174,977 | ₩175,617 | ₩174,363 | ₩174,843 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,443 | ₩176,752 | ₩173,909 | ₩175,404 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩175,964 | ₩177,045 | ₩174,016 | ₩174,323 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,448 | ₩181,236 | ₩175,991 | ₩176,138 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,206 | ₩181,143 | ₩176,231 | ₩176,378 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,235 | ₩181,290 | ₩176,632 | ₩178,020 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩183,892 | ₩183,892 | ₩178,046 | ₩179,928 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,380 | ₩191,380 | ₩181,156 | ₩182,317 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩188,911 | ₩193,315 | ₩188,497 | ₩190,552 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,184 | ₩189,925 | ₩181,370 | ₩188,911 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,642 | ₩183,572 | ₩173,068 | ₩181,223 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩172,908 | ₩174,136 | ₩171,760 | ₩173,829 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,026 | ₩174,843 | ₩170,185 | ₩172,734 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,291 | ₩171,506 | ₩168,103 | ₩171,413 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,166 | ₩169,398 | ₩162,991 | ₩168,810 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,258 | ₩165,300 | ₩162,617 | ₩163,739 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩160,816 | ₩164,446 | ₩158,947 | ₩163,085 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩161,870 | ₩163,965 | ₩161,002 | ₩163,245 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,643 | ₩163,645 | ₩160,562 | ₩161,269 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,467 | ₩161,390 | ₩155,036 | ₩161,243 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,427 | ₩158,827 | ₩155,811 | ₩157,292 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,582 | ₩158,680 | ₩151,927 | ₩158,386 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩159,975 | ₩162,350 | ₩152,554 | ₩152,701 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩152,954 | ₩156,852 | ₩150,966 | ₩156,825 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩150,832 | ₩154,983 | ₩149,484 | ₩152,394 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,508 | ₩160,228 | ₩151,526 | ₩152,180 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,520 | ₩161,256 | ₩158,186 | ₩160,055 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,405 | ₩164,966 | ₩158,587 | ₩161,163 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,417 | ₩166,435 | ₩162,284 | ₩164,259 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,228 | ₩162,911 | ₩158,346 | ₩161,977 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩164,860 | ₩165,434 | ₩159,134 | ₩160,308 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩149,871 | ₩163,004 | ₩149,604 | ₩161,923 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,774 | ₩160,762 | ₩156,932 | ₩159,241 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩158,013 | ₩160,896 | ₩155,544 | ₩158,680 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,637 | ₩160,562 | ₩155,410 | ₩157,879 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,253 | ₩158,493 | ₩155,517 | ₩156,998 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,091 | ₩158,693 | ₩153,555 | ₩157,933 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,373 | ₩160,509 | ₩157,159 | ₩157,639 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩159,801 | ₩161,203 | ₩157,399 | ₩158,226 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,218 | ₩163,605 | ₩160,562 | ₩160,976 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,112 | ₩165,727 | ₩162,524 | ₩163,178 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,285 | ₩165,807 | ₩161,723 | ₩161,817 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩164,993 | ₩165,447 | ₩159,815 | ₩161,443 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩164,793 | ₩166,902 | ₩162,738 | ₩164,566 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩160,829 | ₩166,141 | ₩160,242 | ₩165,073 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,774 | ₩161,002 | ₩157,492 | ₩160,308 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,172 | ₩158,266 | ₩155,210 | ₩156,958 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,754 | ₩166,608 | ₩154,463 | ₩156,852 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,667 | ₩172,107 | ₩165,674 | ₩166,114 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,107 | ₩169,705 | ₩158,386 | ₩168,143 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,454 | ₩162,310 | ₩157,519 | ₩160,749 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩166,021 | ₩166,368 | ₩157,025 | ₩157,252 | -5.28% | 681.1만 |
|---|