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 | ₩120,849 | ₩123,762 | ₩119,579 | ₩121,544 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,615 | ₩119,766 | ₩117,615 | ₩119,686 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,646 | ₩120,608 | ₩118,029 | ₩119,833 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,541 | ₩122,452 | ₩119,980 | ₩121,170 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,274 | ₩121,009 | ₩118,336 | ₩120,221 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,559 | ₩124,751 | ₩120,608 | ₩120,662 | -1.55% | 474.8만 |
| 2026.10.01 | ₩123,054 | ₩124,417 | ₩119,192 | ₩121,931 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,430 | ₩124,644 | ₩121,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,011 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,326 | ₩125,753 | ₩123,147 | ₩124,524 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,410 | ₩127,865 | ₩123,882 | ₩124,604 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,359 | ₩130,150 | ₩127,624 | ₩129,188 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,428 | ₩130,417 | ₩125,566 | ₩127,811 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,244 | ₩131,460 | ₩128,974 | ₩129,909 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩136,003 | ₩136,618 | ₩131,420 | ₩131,553 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩134,026 | ₩135,108 | ₩132,101 | ₩134,747 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,310 | ₩132,622 | ₩129,428 | ₩132,048 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,780 | ₩133,665 | ₩131,166 | ₩131,219 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,919 | ₩134,039 | ₩127,103 | ₩129,415 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩135,990 | ₩137,367 | ₩133,250 | ₩133,638 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,279 | ₩136,738 | ₩134,146 | ₩136,672 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,647 | ₩138,502 | ₩134,774 | ₩135,081 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,647 | ₩138,743 | ₩133,344 | ₩134,801 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,975 | ₩141,563 | ₩137,487 | ₩139,104 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,391 | ₩144,690 | ₩140,935 | ₩141,295 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,824 | ₩146,173 | ₩142,685 | ₩143,968 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,220 | ₩148,191 | ₩142,739 | ₩146,681 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,950 | ₩145,772 | ₩140,988 | ₩142,231 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,409 | ₩146,160 | ₩141,322 | ₩142,204 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩146,000 | ₩148,338 | ₩144,864 | ₩146,628 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,761 | ₩149,193 | ₩145,158 | ₩145,238 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,545 | ₩148,499 | ₩144,824 | ₩146,093 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,594 | ₩145,652 | ₩142,832 | ₩144,997 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,594 | ₩144,356 | ₩141,549 | ₩143,768 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,663 | ₩146,147 | ₩143,100 | ₩143,420 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩147,149 | ₩147,149 | ₩143,888 | ₩144,971 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,761 | ₩146,948 | ₩142,872 | ₩143,019 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩145,064 | ₩151,011 | ₩144,463 | ₩147,617 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,864 | ₩146,173 | ₩142,365 | ₩143,247 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,877 | ₩151,853 | ₩143,661 | ₩145,438 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,352 | ₩155,247 | ₩151,545 | ₩152,361 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩149,207 | ₩155,782 | ₩148,819 | ₩154,085 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,675 | ₩153,109 | ₩145,799 | ₩148,205 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩138,997 | ₩148,793 | ₩138,529 | ₩148,298 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩136,057 | ₩139,331 | ₩135,175 | ₩138,756 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩138,008 | ₩140,213 | ₩136,685 | ₩137,393 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,683 | ₩142,044 | ₩136,765 | ₩138,115 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,652 | ₩146,494 | ₩139,010 | ₩141,189 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,854 | ₩144,810 | ₩139,451 | ₩144,610 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,580 | ₩143,394 | ₩137,113 | ₩142,405 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,930 | ₩135,937 | ₩132,475 | ₩135,549 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,493 | ₩135,656 | ₩127,838 | ₩134,948 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,865 | ₩136,231 | ₩132,262 | ₩132,676 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,469 | ₩137,580 | ₩134,400 | ₩137,193 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,638 | ₩136,899 | ₩133,638 | ₩135,816 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,333 | ₩132,956 | ₩127,985 | ₩132,783 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,266 | ₩130,297 | ₩125,793 | ₩128,252 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,747 | ₩130,257 | ₩126,729 | ₩127,664 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,629 | ₩131,059 | ₩128,961 | ₩129,776 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩135,148 | ₩135,616 | ₩128,867 | ₩129,589 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,308 | ₩139,211 | ₩134,173 | ₩134,894 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,908 | ₩137,447 | ₩133,277 | ₩137,313 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩132,034 | ₩137,246 | ₩130,792 | ₩134,908 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩129,054 | ₩131,473 | ₩128,359 | ₩129,909 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,656 | ₩130,671 | ₩127,998 | ₩129,509 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,965 | ₩132,596 | ₩129,495 | ₩129,549 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩125,005 | ₩128,840 | ₩124,136 | ₩128,653 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,740 | ₩125,834 | ₩122,105 | ₩124,684 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,854 | ₩129,495 | ₩126,662 | ₩127,143 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,475 | ₩129,615 | ₩125,820 | ₩128,252 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,756 | ₩128,653 | ₩123,949 | ₩125,406 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,417 | ₩126,007 | ₩122,960 | ₩123,695 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,686 | ₩123,081 | ₩118,123 | ₩122,653 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,504 | ₩122,185 | ₩117,909 | ₩118,858 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,375 | ₩125,767 | ₩119,071 | ₩120,448 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩123,081 | ₩130,417 | ₩123,081 | ₩123,816 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,272 | ₩125,326 | ₩121,397 | ₩122,292 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩128,172 | ₩129,215 | ₩123,655 | ₩124,952 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,284 | ₩131,299 | ₩127,050 | ₩129,495 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,500 | ₩132,288 | ₩129,121 | ₩129,642 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,580 | ₩134,052 | ₩129,094 | ₩129,856 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,195 | ₩133,598 | ₩130,818 | ₩132,262 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,620 | ₩135,041 | ₩130,711 | ₩131,072 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,439 | ₩131,847 | ₩127,758 | ₩128,613 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,234 | ₩127,424 | ₩122,626 | ₩127,357 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩127,090 | ₩129,696 | ₩125,526 | ₩126,983 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,620 | ₩130,217 | ₩125,085 | ₩128,079 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,246 | ₩126,315 | ₩123,602 | ₩124,564 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩128,132 | ₩129,776 | ₩123,522 | ₩124,818 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,468 | ₩128,894 | ₩122,346 | ₩127,571 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,472 | ₩122,506 | ₩116,933 | ₩120,982 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,368 | ₩128,292 | ₩125,339 | ₩126,221 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,295 | ₩132,021 | ₩126,635 | ₩126,969 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,938 | ₩129,963 | ₩124,297 | ₩128,212 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,223 | ₩127,344 | ₩123,308 | ₩125,660 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,956 | ₩129,228 | ₩125,058 | ₩126,996 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,288 | ₩128,292 | ₩125,620 | ₩126,943 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,956 | ₩128,386 | ₩125,099 | ₩125,673 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,433 | ₩127,370 | ₩124,364 | ₩126,635 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,591 | ₩126,502 | ₩121,717 | ₩126,074 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,531 | ₩128,132 | ₩123,588 | ₩124,176 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,867 | ₩131,901 | ₩127,437 | ₩128,252 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,622 | ₩134,306 | ₩129,522 | ₩129,589 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,901 | ₩134,333 | ₩131,099 | ₩133,063 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,607 | ₩132,662 | ₩129,495 | ₩130,204 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,342 | ₩133,157 | ₩130,965 | ₩132,930 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,974 | ₩137,634 | ₩131,780 | ₩132,916 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,678 | ₩137,567 | ₩131,914 | ₩137,006 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩136,057 | ₩136,391 | ₩132,368 | ₩134,092 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,222 | ₩138,262 | ₩133,959 | ₩134,694 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,661 | ₩139,585 | ₩133,638 | ₩136,311 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,984 | ₩141,589 | ₩137,139 | ₩138,088 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,320 | ₩141,843 | ₩137,928 | ₩138,556 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,204 | ₩140,053 | ₩130,204 | ₩139,438 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,268 | ₩135,990 | ₩131,633 | ₩132,729 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,562 | ₩136,645 | ₩133,705 | ₩135,509 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩134,119 | ₩137,995 | ₩133,504 | ₩134,573 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩136,124 | ₩136,992 | ₩134,079 | ₩136,084 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,984 | ₩140,039 | ₩134,012 | ₩135,830 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,471 | ₩143,861 | ₩140,013 | ₩141,549 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,438 | ₩143,714 | ₩138,663 | ₩139,585 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,727 | ₩140,266 | ₩137,647 | ₩138,877 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩139,010 | ₩142,819 | ₩137,767 | ₩138,449 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,652 | ₩140,814 | ₩136,324 | ₩136,337 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,643 | ₩139,986 | ₩135,643 | ₩138,783 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,302 | ₩135,790 | ₩131,780 | ₩134,213 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,811 | ₩131,273 | ₩121,370 | ₩131,152 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩124,056 | ₩124,283 | ₩119,860 | ₩121,905 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,270 | ₩125,152 | ₩122,399 | ₩124,056 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,740 | ₩128,894 | ₩123,441 | ₩125,566 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩120,114 | ₩122,052 | ₩120,114 | ₩121,276 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,397 | ₩122,599 | ₩120,381 | ₩121,677 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,895 | ₩125,032 | ₩117,708 | ₩121,918 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,577 | ₩125,165 | ₩120,795 | ₩122,092 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩123,107 | ₩125,179 | ₩120,114 | ₩123,615 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩118,136 | ₩123,081 | ₩117,655 | ₩120,755 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,497 | ₩119,192 | ₩115,343 | ₩118,270 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,601 | ₩121,557 | ₩117,254 | ₩120,261 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,348 | ₩124,310 | ₩118,751 | ₩118,818 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,281 | ₩121,731 | ₩116,145 | ₩121,490 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,856 | ₩124,470 | ₩119,994 | ₩121,397 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,809 | ₩121,303 | ₩118,577 | ₩120,274 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,606 | ₩121,637 | ₩118,751 | ₩121,076 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,668 | ₩123,535 | ₩117,601 | ₩121,116 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,519 | ₩120,354 | ₩115,811 | ₩118,898 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,265 | ₩116,679 | ₩113,378 | ₩115,062 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,606 | ₩116,760 | ₩113,018 | ₩114,835 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,167 | ₩116,372 | ₩110,479 | ₩112,096 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,247 | ₩121,838 | ₩114,167 | ₩116,439 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,212 | ₩122,666 | ₩118,016 | ₩120,221 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,365 | ₩122,346 | ₩116,265 | ₩121,530 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,364 | ₩124,364 | ₩119,085 | ₩122,052 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,952 | ₩128,413 | ₩124,885 | ₩127,745 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,279 | ₩126,381 | ₩122,212 | ₩125,393 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,797 | ₩122,760 | ₩114,087 | ₩121,009 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,595 | ₩122,092 | ₩112,951 | ₩121,089 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,228 | ₩123,228 | ₩115,396 | ₩117,174 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,936 | ₩131,019 | ₩123,562 | ₩125,112 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,894 | ₩130,578 | ₩125,018 | ₩129,134 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,308 | ₩129,749 | ₩121,611 | ₩127,918 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,504 | ₩133,504 | ₩122,212 | ₩123,201 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,707 | ₩139,344 | ₩133,331 | ₩135,215 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩137,166 | ₩138,369 | ₩132,195 | ₩135,830 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,832 | ₩140,868 | ₩135,643 | ₩138,449 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,311 | ₩138,302 | ₩133,250 | ₩137,046 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,389 | ₩137,540 | ₩134,667 | ₩135,950 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,899 | ₩144,316 | ₩131,607 | ₩135,135 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,794 | ₩146,000 | ₩139,358 | ₩140,400 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,273 | ₩146,374 | ₩142,458 | ₩143,273 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,955 | ₩144,877 | ₩137,179 | ₩143,380 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩137,059 | ₩138,930 | ₩133,625 | ₩137,914 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,647 | ₩140,066 | ₩130,123 | ₩132,529 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,233 | ₩142,725 | ₩132,783 | ₩140,013 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,278 | ₩151,960 | ₩136,378 | ₩138,021 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,548 | ₩155,127 | ₩150,516 | ₩152,828 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,387 | ₩154,606 | ₩151,519 | ₩152,695 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,359 | ₩160,285 | ₩152,040 | ₩153,657 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,811 | ₩158,161 | ₩154,753 | ₩156,049 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,831 | ₩159,911 | ₩154,886 | ₩155,020 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩162,023 | ₩162,504 | ₩156,410 | ₩158,561 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩164,107 | ₩164,869 | ₩161,595 | ₩162,036 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,676 | ₩169,720 | ₩164,909 | ₩165,016 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,299 | ₩168,371 | ₩164,749 | ₩166,152 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,524 | ₩172,607 | ₩163,920 | ₩164,241 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,451 | ₩178,420 | ₩173,823 | ₩175,627 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩177,030 | ₩179,703 | ₩174,732 | ₩175,493 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩172,046 | ₩176,629 | ₩168,691 | ₩176,509 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩178,246 | ₩179,062 | ₩171,778 | ₩173,836 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,402 | ₩181,774 | ₩174,986 | ₩179,035 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,770 | ₩180,826 | ₩176,816 | ₩179,944 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,861 | ₩179,730 | ₩172,273 | ₩178,594 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩182,068 | ₩183,458 | ₩174,785 | ₩174,839 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,676 | ₩183,445 | ₩178,754 | ₩181,507 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩172,112 | ₩181,454 | ₩171,965 | ₩179,837 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩172,233 | ₩172,941 | ₩170,255 | ₩172,259 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,738 | ₩172,059 | ₩170,201 | ₩170,362 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,928 | ₩174,237 | ₩171,765 | ₩171,912 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,799 | ₩174,825 | ₩172,340 | ₩172,954 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,665 | ₩174,665 | ₩173,596 | ₩174,277 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,721 | ₩175,721 | ₩174,585 | ₩174,772 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩175,199 | ₩175,841 | ₩174,585 | ₩175,066 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,665 | ₩176,977 | ₩174,130 | ₩175,627 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩176,188 | ₩177,271 | ₩174,237 | ₩174,545 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,676 | ₩181,467 | ₩176,215 | ₩176,362 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,433 | ₩181,373 | ₩176,456 | ₩176,603 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,465 | ₩181,520 | ₩176,857 | ₩178,246 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩184,126 | ₩184,126 | ₩178,273 | ₩180,157 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,624 | ₩191,624 | ₩181,387 | ₩182,550 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩189,151 | ₩193,561 | ₩188,737 | ₩190,795 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,416 | ₩190,167 | ₩181,601 | ₩189,151 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,863 | ₩183,806 | ₩173,288 | ₩181,454 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩173,128 | ₩174,358 | ₩171,979 | ₩174,050 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,244 | ₩175,066 | ₩170,402 | ₩172,954 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,506 | ₩171,725 | ₩168,317 | ₩171,631 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,375 | ₩169,613 | ₩163,199 | ₩169,025 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,466 | ₩165,511 | ₩162,825 | ₩163,947 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩161,020 | ₩164,655 | ₩159,149 | ₩163,292 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩162,076 | ₩164,174 | ₩161,208 | ₩163,453 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,849 | ₩163,854 | ₩160,767 | ₩161,475 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,668 | ₩161,595 | ₩155,234 | ₩161,448 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,628 | ₩159,029 | ₩156,009 | ₩157,492 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,777 | ₩158,882 | ₩152,120 | ₩158,588 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩160,179 | ₩162,557 | ₩152,748 | ₩152,895 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩153,149 | ₩157,051 | ₩151,158 | ₩157,025 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩151,024 | ₩155,180 | ₩149,675 | ₩152,588 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,711 | ₩160,432 | ₩151,719 | ₩152,374 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,722 | ₩161,461 | ₩158,388 | ₩160,259 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,613 | ₩165,177 | ₩158,789 | ₩161,368 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,624 | ₩166,647 | ₩162,490 | ₩164,468 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,432 | ₩163,119 | ₩158,548 | ₩162,183 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩165,070 | ₩165,644 | ₩159,337 | ₩160,513 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩150,062 | ₩163,212 | ₩149,795 | ₩162,130 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,976 | ₩160,967 | ₩157,132 | ₩159,443 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩158,214 | ₩161,101 | ₩155,742 | ₩158,882 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,835 | ₩160,767 | ₩155,608 | ₩158,080 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,455 | ₩158,695 | ₩155,715 | ₩157,198 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,290 | ₩158,896 | ₩153,751 | ₩158,134 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,575 | ₩160,713 | ₩157,359 | ₩157,840 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩160,005 | ₩161,408 | ₩157,599 | ₩158,428 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,426 | ₩163,813 | ₩160,767 | ₩161,181 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,321 | ₩165,938 | ₩162,731 | ₩163,386 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,493 | ₩166,018 | ₩161,929 | ₩162,023 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩165,203 | ₩165,658 | ₩160,018 | ₩161,649 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩165,003 | ₩167,114 | ₩162,945 | ₩164,776 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩161,034 | ₩166,353 | ₩160,446 | ₩165,283 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,976 | ₩161,208 | ₩157,693 | ₩160,513 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,372 | ₩158,468 | ₩155,408 | ₩157,158 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,965 | ₩166,820 | ₩154,659 | ₩157,051 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,885 | ₩172,326 | ₩165,885 | ₩166,326 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,310 | ₩169,921 | ₩158,588 | ₩168,357 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,657 | ₩162,517 | ₩157,720 | ₩160,954 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩166,232 | ₩166,580 | ₩157,225 | ₩157,452 | -5.28% | 681.1만 |
|---|