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 | ₩120,858 | ₩123,771 | ₩119,588 | ₩121,553 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,624 | ₩119,775 | ₩117,624 | ₩119,695 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,655 | ₩120,617 | ₩118,038 | ₩119,842 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,550 | ₩122,462 | ₩119,989 | ₩121,179 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,283 | ₩121,018 | ₩118,345 | ₩120,230 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,569 | ₩124,760 | ₩120,617 | ₩120,671 | -1.55% | 474.8만 |
| 2026.10.01 | ₩123,063 | ₩124,426 | ₩119,201 | ₩121,940 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,440 | ₩124,653 | ₩121,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,021 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,335 | ₩125,763 | ₩123,157 | ₩124,533 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,420 | ₩127,874 | ₩123,892 | ₩124,613 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,369 | ₩130,160 | ₩127,634 | ₩129,198 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,438 | ₩130,427 | ₩125,576 | ₩127,821 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,253 | ₩131,470 | ₩128,984 | ₩129,919 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩136,014 | ₩136,628 | ₩131,429 | ₩131,563 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩134,036 | ₩135,118 | ₩132,111 | ₩134,757 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,320 | ₩132,632 | ₩129,438 | ₩132,058 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,790 | ₩133,675 | ₩131,176 | ₩131,229 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,929 | ₩134,049 | ₩127,113 | ₩129,425 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩136,000 | ₩137,377 | ₩133,260 | ₩133,648 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,290 | ₩136,749 | ₩134,156 | ₩136,682 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,657 | ₩138,513 | ₩134,784 | ₩135,091 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,657 | ₩138,753 | ₩133,354 | ₩134,811 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,985 | ₩141,573 | ₩137,497 | ₩139,114 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,402 | ₩144,701 | ₩140,945 | ₩141,306 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,834 | ₩146,184 | ₩142,696 | ₩143,979 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,231 | ₩148,202 | ₩142,749 | ₩146,692 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,961 | ₩145,783 | ₩140,999 | ₩142,242 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,420 | ₩146,171 | ₩141,333 | ₩142,215 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩146,010 | ₩148,349 | ₩144,874 | ₩146,639 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,772 | ₩149,205 | ₩145,168 | ₩145,249 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,556 | ₩148,510 | ₩144,834 | ₩146,104 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,605 | ₩145,663 | ₩142,843 | ₩145,008 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,605 | ₩144,367 | ₩141,560 | ₩143,779 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,674 | ₩146,157 | ₩143,110 | ₩143,431 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩147,160 | ₩147,160 | ₩143,899 | ₩144,981 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,772 | ₩146,959 | ₩142,883 | ₩143,030 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩145,075 | ₩151,022 | ₩144,473 | ₩147,628 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,874 | ₩146,184 | ₩142,375 | ₩143,257 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,889 | ₩151,864 | ₩143,672 | ₩145,449 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,363 | ₩155,259 | ₩151,557 | ₩152,372 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩149,218 | ₩155,793 | ₩148,830 | ₩154,096 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,686 | ₩153,121 | ₩145,810 | ₩148,216 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩139,007 | ₩148,804 | ₩138,540 | ₩148,309 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩136,067 | ₩139,341 | ₩135,185 | ₩138,767 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩138,018 | ₩140,223 | ₩136,695 | ₩137,404 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,694 | ₩142,054 | ₩136,775 | ₩138,125 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,663 | ₩146,505 | ₩139,021 | ₩141,199 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,865 | ₩144,821 | ₩139,462 | ₩144,620 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,591 | ₩143,404 | ₩137,123 | ₩142,415 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,940 | ₩135,947 | ₩132,485 | ₩135,559 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,503 | ₩135,666 | ₩127,848 | ₩134,958 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,875 | ₩136,241 | ₩132,271 | ₩132,686 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,479 | ₩137,591 | ₩134,410 | ₩137,203 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,648 | ₩136,909 | ₩133,648 | ₩135,826 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,342 | ₩132,966 | ₩127,995 | ₩132,793 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,275 | ₩130,307 | ₩125,803 | ₩128,262 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,756 | ₩130,267 | ₩126,738 | ₩127,674 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,639 | ₩131,069 | ₩128,970 | ₩129,786 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩135,158 | ₩135,626 | ₩128,877 | ₩129,598 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,319 | ₩139,221 | ₩134,183 | ₩134,904 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,918 | ₩137,457 | ₩133,287 | ₩137,323 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩132,044 | ₩137,256 | ₩130,801 | ₩134,918 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩129,064 | ₩131,483 | ₩128,369 | ₩129,919 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,665 | ₩130,681 | ₩128,008 | ₩129,518 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,975 | ₩132,606 | ₩129,505 | ₩129,558 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩125,014 | ₩128,850 | ₩124,146 | ₩128,663 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,749 | ₩125,843 | ₩122,114 | ₩124,694 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,863 | ₩129,505 | ₩126,672 | ₩127,153 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,484 | ₩129,625 | ₩125,830 | ₩128,262 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,765 | ₩128,663 | ₩123,959 | ₩125,415 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,426 | ₩126,017 | ₩122,970 | ₩123,705 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,695 | ₩123,090 | ₩118,131 | ₩122,662 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,513 | ₩122,194 | ₩117,918 | ₩118,867 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,384 | ₩125,776 | ₩119,080 | ₩120,457 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩123,090 | ₩130,427 | ₩123,090 | ₩123,825 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,282 | ₩125,335 | ₩121,406 | ₩122,301 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩128,182 | ₩129,224 | ₩123,664 | ₩124,961 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,293 | ₩131,309 | ₩127,059 | ₩129,505 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,510 | ₩132,298 | ₩129,131 | ₩129,652 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,590 | ₩134,062 | ₩129,104 | ₩129,866 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,205 | ₩133,608 | ₩130,828 | ₩132,271 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,630 | ₩135,051 | ₩130,721 | ₩131,082 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,449 | ₩131,857 | ₩127,767 | ₩128,623 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,244 | ₩127,433 | ₩122,635 | ₩127,367 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩127,099 | ₩129,705 | ₩125,536 | ₩126,992 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,629 | ₩130,227 | ₩125,095 | ₩128,088 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,255 | ₩126,324 | ₩123,611 | ₩124,573 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩128,142 | ₩129,786 | ₩123,531 | ₩124,827 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,477 | ₩128,903 | ₩122,355 | ₩127,580 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,481 | ₩122,515 | ₩116,942 | ₩120,992 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,378 | ₩128,302 | ₩125,348 | ₩126,231 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,304 | ₩132,031 | ₩126,645 | ₩126,979 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,948 | ₩129,973 | ₩124,306 | ₩128,222 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,233 | ₩127,353 | ₩123,317 | ₩125,669 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,966 | ₩129,238 | ₩125,068 | ₩127,006 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,297 | ₩128,302 | ₩125,629 | ₩126,952 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,966 | ₩128,396 | ₩125,108 | ₩125,683 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,442 | ₩127,380 | ₩124,373 | ₩126,645 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,600 | ₩126,511 | ₩121,727 | ₩126,084 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,540 | ₩128,142 | ₩123,598 | ₩124,186 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,877 | ₩131,911 | ₩127,447 | ₩128,262 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,632 | ₩134,316 | ₩129,532 | ₩129,598 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,911 | ₩134,343 | ₩131,109 | ₩133,073 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,617 | ₩132,672 | ₩129,505 | ₩130,213 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,352 | ₩133,167 | ₩130,975 | ₩132,940 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,984 | ₩137,644 | ₩131,790 | ₩132,926 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,688 | ₩137,577 | ₩131,924 | ₩137,016 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩136,067 | ₩136,401 | ₩132,378 | ₩134,102 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,232 | ₩138,272 | ₩133,969 | ₩134,704 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,671 | ₩139,595 | ₩133,648 | ₩136,321 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,994 | ₩141,600 | ₩137,150 | ₩138,098 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,330 | ₩141,854 | ₩137,938 | ₩138,566 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,213 | ₩140,063 | ₩130,213 | ₩139,448 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,279 | ₩136,000 | ₩131,643 | ₩132,739 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,573 | ₩136,655 | ₩133,715 | ₩135,519 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩134,129 | ₩138,005 | ₩133,514 | ₩134,584 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩136,134 | ₩137,003 | ₩134,089 | ₩136,094 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,994 | ₩140,050 | ₩134,022 | ₩135,840 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,482 | ₩143,872 | ₩140,023 | ₩141,560 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,448 | ₩143,725 | ₩138,673 | ₩139,595 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,738 | ₩140,277 | ₩137,657 | ₩138,887 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩139,021 | ₩142,830 | ₩137,778 | ₩138,459 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,662 | ₩140,825 | ₩136,334 | ₩136,348 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,653 | ₩139,996 | ₩135,653 | ₩138,793 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,312 | ₩135,800 | ₩131,790 | ₩134,223 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,820 | ₩131,282 | ₩121,379 | ₩131,162 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩124,065 | ₩124,293 | ₩119,869 | ₩121,914 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,279 | ₩125,161 | ₩122,408 | ₩124,065 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,749 | ₩128,903 | ₩123,451 | ₩125,576 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩120,123 | ₩122,061 | ₩120,123 | ₩121,286 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,406 | ₩122,609 | ₩120,390 | ₩121,687 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,904 | ₩125,041 | ₩117,717 | ₩121,927 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,587 | ₩125,175 | ₩120,804 | ₩122,101 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩123,117 | ₩125,188 | ₩120,123 | ₩123,624 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩118,145 | ₩123,090 | ₩117,664 | ₩120,764 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,506 | ₩119,201 | ₩115,352 | ₩118,278 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,610 | ₩121,566 | ₩117,263 | ₩120,270 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,357 | ₩124,319 | ₩118,760 | ₩118,826 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,289 | ₩121,740 | ₩116,153 | ₩121,499 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,865 | ₩124,480 | ₩120,003 | ₩121,406 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,818 | ₩121,312 | ₩118,586 | ₩120,283 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,615 | ₩121,646 | ₩118,760 | ₩121,085 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,677 | ₩123,544 | ₩117,610 | ₩121,125 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,528 | ₩120,363 | ₩115,819 | ₩118,907 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,274 | ₩116,688 | ₩113,387 | ₩115,071 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,614 | ₩116,768 | ₩113,026 | ₩114,844 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,175 | ₩116,381 | ₩110,487 | ₩112,104 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,256 | ₩121,847 | ₩114,175 | ₩116,447 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,221 | ₩122,676 | ₩118,025 | ₩120,230 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,374 | ₩122,355 | ₩116,274 | ₩121,539 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,373 | ₩124,373 | ₩119,094 | ₩122,061 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,961 | ₩128,422 | ₩124,894 | ₩127,754 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,288 | ₩126,391 | ₩122,221 | ₩125,402 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,806 | ₩122,769 | ₩114,095 | ₩121,018 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,603 | ₩122,101 | ₩112,959 | ₩121,098 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,237 | ₩123,237 | ₩115,405 | ₩117,183 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,946 | ₩131,029 | ₩123,571 | ₩125,121 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,903 | ₩130,587 | ₩125,028 | ₩129,144 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,317 | ₩129,759 | ₩121,620 | ₩127,928 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,514 | ₩133,514 | ₩122,221 | ₩123,210 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,717 | ₩139,355 | ₩133,341 | ₩135,225 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩137,176 | ₩138,379 | ₩132,205 | ₩135,840 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,842 | ₩140,878 | ₩135,653 | ₩138,459 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,321 | ₩138,312 | ₩133,260 | ₩137,056 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,399 | ₩137,551 | ₩134,677 | ₩135,960 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,910 | ₩144,326 | ₩131,617 | ₩135,145 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,805 | ₩146,010 | ₩139,368 | ₩140,411 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,284 | ₩146,385 | ₩142,469 | ₩143,284 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,965 | ₩144,888 | ₩137,190 | ₩143,391 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩137,069 | ₩138,940 | ₩133,635 | ₩137,925 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,657 | ₩140,076 | ₩130,133 | ₩132,539 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,243 | ₩142,736 | ₩132,793 | ₩140,023 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,290 | ₩151,971 | ₩136,388 | ₩138,032 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,559 | ₩155,139 | ₩150,528 | ₩152,840 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,399 | ₩154,617 | ₩151,530 | ₩152,706 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,371 | ₩160,297 | ₩152,051 | ₩153,668 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,823 | ₩158,172 | ₩154,764 | ₩156,061 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,843 | ₩159,923 | ₩154,898 | ₩155,032 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩162,035 | ₩162,516 | ₩156,422 | ₩158,573 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩164,120 | ₩164,882 | ₩161,607 | ₩162,048 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,688 | ₩169,733 | ₩164,922 | ₩165,029 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,312 | ₩168,383 | ₩164,761 | ₩166,165 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,537 | ₩172,620 | ₩163,933 | ₩164,253 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,464 | ₩178,433 | ₩173,836 | ₩175,640 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩177,044 | ₩179,716 | ₩174,745 | ₩175,507 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩172,058 | ₩176,643 | ₩168,704 | ₩176,522 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩178,260 | ₩179,075 | ₩171,791 | ₩173,849 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,415 | ₩181,788 | ₩174,999 | ₩179,048 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,783 | ₩180,839 | ₩176,830 | ₩179,957 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,874 | ₩179,743 | ₩172,286 | ₩178,607 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩182,082 | ₩183,472 | ₩174,798 | ₩174,852 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,690 | ₩183,459 | ₩178,768 | ₩181,521 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩172,125 | ₩181,467 | ₩171,978 | ₩179,850 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩172,246 | ₩172,954 | ₩170,268 | ₩172,272 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,751 | ₩172,072 | ₩170,214 | ₩170,374 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,941 | ₩174,250 | ₩171,778 | ₩171,925 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,812 | ₩174,838 | ₩172,352 | ₩172,967 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,678 | ₩174,678 | ₩173,609 | ₩174,290 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,734 | ₩175,734 | ₩174,598 | ₩174,785 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩175,213 | ₩175,854 | ₩174,598 | ₩175,079 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,678 | ₩176,990 | ₩174,143 | ₩175,640 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩176,202 | ₩177,284 | ₩174,250 | ₩174,558 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,690 | ₩181,481 | ₩176,228 | ₩176,375 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,447 | ₩181,387 | ₩176,469 | ₩176,616 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,478 | ₩181,534 | ₩176,870 | ₩178,260 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩184,140 | ₩184,140 | ₩178,286 | ₩180,171 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,638 | ₩191,638 | ₩181,400 | ₩182,563 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩189,165 | ₩193,576 | ₩188,751 | ₩190,809 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,430 | ₩190,181 | ₩181,614 | ₩189,165 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,876 | ₩183,819 | ₩173,301 | ₩181,467 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩173,141 | ₩174,371 | ₩171,992 | ₩174,063 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,257 | ₩175,079 | ₩170,415 | ₩172,967 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,519 | ₩171,738 | ₩168,330 | ₩171,644 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,387 | ₩169,626 | ₩163,211 | ₩169,038 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,478 | ₩165,523 | ₩162,837 | ₩163,959 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩161,032 | ₩164,668 | ₩159,161 | ₩163,304 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩162,088 | ₩164,187 | ₩161,220 | ₩163,465 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,861 | ₩163,866 | ₩160,779 | ₩161,487 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,680 | ₩161,607 | ₩155,246 | ₩161,460 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,640 | ₩159,041 | ₩156,021 | ₩157,504 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,789 | ₩158,894 | ₩152,132 | ₩158,600 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩160,190 | ₩162,569 | ₩152,760 | ₩152,907 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩153,161 | ₩157,063 | ₩151,169 | ₩157,036 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩151,036 | ₩155,192 | ₩149,686 | ₩152,599 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,723 | ₩160,444 | ₩151,731 | ₩152,385 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,734 | ₩161,474 | ₩158,400 | ₩160,271 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,625 | ₩165,189 | ₩158,801 | ₩161,380 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,636 | ₩166,659 | ₩162,503 | ₩164,481 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,444 | ₩163,131 | ₩158,560 | ₩162,195 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩165,082 | ₩165,657 | ₩159,349 | ₩160,525 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩150,073 | ₩163,224 | ₩149,806 | ₩162,142 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,988 | ₩160,979 | ₩157,143 | ₩159,455 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩158,226 | ₩161,113 | ₩155,753 | ₩158,894 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,847 | ₩160,779 | ₩155,620 | ₩158,092 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,466 | ₩158,707 | ₩155,727 | ₩157,210 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,301 | ₩158,907 | ₩153,762 | ₩158,146 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,587 | ₩160,725 | ₩157,371 | ₩157,852 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩160,017 | ₩161,420 | ₩157,611 | ₩158,440 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,438 | ₩163,826 | ₩160,779 | ₩161,193 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,334 | ₩165,951 | ₩162,743 | ₩163,398 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,505 | ₩166,031 | ₩161,941 | ₩162,035 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩165,216 | ₩165,670 | ₩160,030 | ₩161,661 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩165,015 | ₩167,127 | ₩162,957 | ₩164,788 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩161,046 | ₩166,365 | ₩160,458 | ₩165,296 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,988 | ₩161,220 | ₩157,705 | ₩160,525 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,384 | ₩158,480 | ₩155,419 | ₩157,170 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,977 | ₩166,833 | ₩154,671 | ₩157,063 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,898 | ₩172,339 | ₩165,897 | ₩166,338 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,322 | ₩169,933 | ₩158,600 | ₩168,370 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,669 | ₩162,529 | ₩157,731 | ₩160,966 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩166,245 | ₩166,592 | ₩157,237 | ₩157,464 | -5.28% | 681.1만 |
|---|