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 | ₩120,843 | ₩123,757 | ₩119,574 | ₩121,538 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,610 | ₩119,761 | ₩117,610 | ₩119,681 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,641 | ₩120,603 | ₩118,024 | ₩119,828 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,536 | ₩122,447 | ₩119,975 | ₩121,164 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,269 | ₩121,004 | ₩118,331 | ₩120,215 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,554 | ₩124,745 | ₩120,603 | ₩120,656 | -1.55% | 474.8만 |
| 2026.10.01 | ₩123,048 | ₩124,411 | ₩119,186 | ₩121,926 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,425 | ₩124,639 | ₩121,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,006 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,320 | ₩125,748 | ₩123,142 | ₩124,518 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,405 | ₩127,859 | ₩123,877 | ₩124,598 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,354 | ₩130,144 | ₩127,619 | ₩129,182 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,423 | ₩130,411 | ₩125,561 | ₩127,806 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,238 | ₩131,454 | ₩128,968 | ₩129,904 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩135,997 | ₩136,612 | ₩131,414 | ₩131,547 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩134,020 | ₩135,102 | ₩132,095 | ₩134,741 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,305 | ₩132,616 | ₩129,423 | ₩132,042 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,775 | ₩133,659 | ₩131,160 | ₩131,213 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,913 | ₩134,033 | ₩127,097 | ₩129,409 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩135,984 | ₩137,360 | ₩133,244 | ₩133,632 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,273 | ₩136,732 | ₩134,140 | ₩136,665 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,641 | ₩138,496 | ₩134,768 | ₩135,075 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,641 | ₩138,737 | ₩133,338 | ₩134,795 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,968 | ₩141,556 | ₩137,481 | ₩139,098 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,385 | ₩144,683 | ₩140,928 | ₩141,289 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,817 | ₩146,167 | ₩142,679 | ₩143,962 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,213 | ₩148,185 | ₩142,732 | ₩146,674 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,944 | ₩145,766 | ₩140,982 | ₩142,225 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,403 | ₩146,153 | ₩141,316 | ₩142,198 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩145,993 | ₩148,332 | ₩144,857 | ₩146,621 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,755 | ₩149,187 | ₩145,151 | ₩145,231 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,539 | ₩148,492 | ₩144,817 | ₩146,087 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,588 | ₩145,646 | ₩142,826 | ₩144,991 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,588 | ₩144,349 | ₩141,543 | ₩143,761 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,657 | ₩146,140 | ₩143,093 | ₩143,414 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩147,142 | ₩147,142 | ₩143,882 | ₩144,964 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,755 | ₩146,942 | ₩142,866 | ₩143,013 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩145,058 | ₩151,004 | ₩144,456 | ₩147,610 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,857 | ₩146,167 | ₩142,358 | ₩143,240 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,871 | ₩151,846 | ₩143,654 | ₩145,432 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,345 | ₩155,240 | ₩151,539 | ₩152,354 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩149,200 | ₩155,775 | ₩148,813 | ₩154,078 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,668 | ₩153,102 | ₩145,793 | ₩148,198 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩138,991 | ₩148,786 | ₩138,523 | ₩148,291 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩136,051 | ₩139,325 | ₩135,169 | ₩138,750 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩138,002 | ₩140,207 | ₩136,679 | ₩137,387 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,677 | ₩142,037 | ₩136,759 | ₩138,109 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,646 | ₩146,487 | ₩139,004 | ₩141,182 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,848 | ₩144,804 | ₩139,445 | ₩144,603 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,574 | ₩143,387 | ₩137,106 | ₩142,398 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,924 | ₩135,930 | ₩132,469 | ₩135,543 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,487 | ₩135,650 | ₩127,832 | ₩134,942 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,859 | ₩136,224 | ₩132,256 | ₩132,670 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,463 | ₩137,574 | ₩134,394 | ₩137,187 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,632 | ₩136,893 | ₩133,632 | ₩135,810 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,327 | ₩132,950 | ₩127,979 | ₩132,777 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,260 | ₩130,291 | ₩125,788 | ₩128,247 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,741 | ₩130,251 | ₩126,723 | ₩127,659 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,623 | ₩131,053 | ₩128,955 | ₩129,770 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩135,142 | ₩135,610 | ₩128,861 | ₩129,583 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,302 | ₩139,204 | ₩134,167 | ₩134,888 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,901 | ₩137,441 | ₩133,271 | ₩137,307 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩132,028 | ₩137,240 | ₩130,786 | ₩134,901 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩129,048 | ₩131,467 | ₩128,354 | ₩129,904 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,650 | ₩130,665 | ₩127,993 | ₩129,503 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,959 | ₩132,590 | ₩129,489 | ₩129,543 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩124,999 | ₩128,835 | ₩124,131 | ₩128,648 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,734 | ₩125,828 | ₩122,100 | ₩124,679 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,848 | ₩129,489 | ₩126,656 | ₩127,137 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,469 | ₩129,610 | ₩125,815 | ₩128,247 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,750 | ₩128,648 | ₩123,944 | ₩125,400 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,411 | ₩126,002 | ₩122,955 | ₩123,690 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,681 | ₩123,075 | ₩118,117 | ₩122,647 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,498 | ₩122,180 | ₩117,904 | ₩118,852 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,369 | ₩125,761 | ₩119,066 | ₩120,443 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩123,075 | ₩130,411 | ₩123,075 | ₩123,810 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,267 | ₩125,320 | ₩121,391 | ₩122,287 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩128,166 | ₩129,209 | ₩123,650 | ₩124,946 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,278 | ₩131,293 | ₩127,044 | ₩129,489 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,494 | ₩132,282 | ₩129,115 | ₩129,636 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,574 | ₩134,046 | ₩129,089 | ₩129,850 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,189 | ₩133,592 | ₩130,812 | ₩132,256 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,614 | ₩135,035 | ₩130,705 | ₩131,066 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,434 | ₩131,841 | ₩127,752 | ₩128,607 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,229 | ₩127,418 | ₩122,621 | ₩127,351 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩127,084 | ₩129,690 | ₩125,521 | ₩126,977 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,614 | ₩130,211 | ₩125,080 | ₩128,073 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,240 | ₩126,309 | ₩123,596 | ₩124,558 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩128,126 | ₩129,770 | ₩123,516 | ₩124,812 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,463 | ₩128,888 | ₩122,340 | ₩127,565 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,467 | ₩122,500 | ₩116,928 | ₩120,977 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,362 | ₩128,287 | ₩125,333 | ₩126,215 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,289 | ₩132,015 | ₩126,630 | ₩126,964 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,933 | ₩129,957 | ₩124,291 | ₩128,207 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,218 | ₩127,338 | ₩123,302 | ₩125,654 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,950 | ₩129,222 | ₩125,053 | ₩126,990 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,282 | ₩128,287 | ₩125,614 | ₩126,937 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,950 | ₩128,380 | ₩125,093 | ₩125,668 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,427 | ₩127,365 | ₩124,358 | ₩126,630 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,585 | ₩126,496 | ₩121,712 | ₩126,068 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,525 | ₩128,126 | ₩123,583 | ₩124,171 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,861 | ₩131,895 | ₩127,431 | ₩128,247 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,616 | ₩134,300 | ₩129,516 | ₩129,583 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,895 | ₩134,327 | ₩131,093 | ₩133,057 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,601 | ₩132,656 | ₩129,489 | ₩130,198 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,336 | ₩133,151 | ₩130,959 | ₩132,924 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,968 | ₩137,628 | ₩131,775 | ₩132,910 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,672 | ₩137,561 | ₩131,908 | ₩137,000 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩136,051 | ₩136,385 | ₩132,363 | ₩134,086 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,216 | ₩138,256 | ₩133,953 | ₩134,688 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,654 | ₩139,579 | ₩133,632 | ₩136,305 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,977 | ₩141,583 | ₩137,133 | ₩138,082 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,314 | ₩141,837 | ₩137,922 | ₩138,550 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,198 | ₩140,046 | ₩130,198 | ₩139,432 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,262 | ₩135,984 | ₩131,628 | ₩132,723 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,556 | ₩136,639 | ₩133,699 | ₩135,503 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩134,113 | ₩137,988 | ₩133,498 | ₩134,567 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩136,118 | ₩136,986 | ₩134,073 | ₩136,077 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,977 | ₩140,033 | ₩134,006 | ₩135,824 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,465 | ₩143,855 | ₩140,006 | ₩141,543 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,432 | ₩143,708 | ₩138,657 | ₩139,579 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,721 | ₩140,260 | ₩137,641 | ₩138,870 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩139,004 | ₩142,813 | ₩137,761 | ₩138,443 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,645 | ₩140,808 | ₩136,318 | ₩136,331 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,636 | ₩139,980 | ₩135,636 | ₩138,777 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,296 | ₩135,783 | ₩131,775 | ₩134,207 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,806 | ₩131,267 | ₩121,365 | ₩131,146 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩124,051 | ₩124,278 | ₩119,855 | ₩121,899 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,264 | ₩125,146 | ₩122,394 | ₩124,051 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,734 | ₩128,888 | ₩123,436 | ₩125,561 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩120,108 | ₩122,046 | ₩120,108 | ₩121,271 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,391 | ₩122,594 | ₩120,376 | ₩121,672 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,890 | ₩125,026 | ₩117,703 | ₩121,912 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,572 | ₩125,160 | ₩120,790 | ₩122,086 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩123,102 | ₩125,173 | ₩120,108 | ₩123,610 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩118,131 | ₩123,075 | ₩117,650 | ₩120,750 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,491 | ₩119,186 | ₩115,338 | ₩118,264 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,596 | ₩121,552 | ₩117,249 | ₩120,255 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,342 | ₩124,304 | ₩118,745 | ₩118,812 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,275 | ₩121,725 | ₩116,140 | ₩121,485 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,850 | ₩124,465 | ₩119,988 | ₩121,391 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,803 | ₩121,298 | ₩118,572 | ₩120,269 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,601 | ₩121,632 | ₩118,745 | ₩121,071 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,663 | ₩123,529 | ₩117,596 | ₩121,111 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,514 | ₩120,349 | ₩115,805 | ₩118,892 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,260 | ₩116,674 | ₩113,373 | ₩115,057 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,601 | ₩116,754 | ₩113,013 | ₩114,830 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,162 | ₩116,367 | ₩110,474 | ₩112,091 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,242 | ₩121,832 | ₩114,162 | ₩116,434 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,206 | ₩122,661 | ₩118,010 | ₩120,215 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,360 | ₩122,340 | ₩116,260 | ₩121,525 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,358 | ₩124,358 | ₩119,079 | ₩122,046 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,946 | ₩128,407 | ₩124,879 | ₩127,739 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,273 | ₩126,376 | ₩122,206 | ₩125,387 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,792 | ₩122,754 | ₩114,082 | ₩121,004 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,589 | ₩122,086 | ₩112,946 | ₩121,084 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,222 | ₩123,222 | ₩115,391 | ₩117,169 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,930 | ₩131,013 | ₩123,556 | ₩125,106 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,888 | ₩130,572 | ₩125,013 | ₩129,129 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,302 | ₩129,743 | ₩121,605 | ₩127,913 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,498 | ₩133,498 | ₩122,206 | ₩123,195 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,701 | ₩139,338 | ₩133,325 | ₩135,209 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩137,160 | ₩138,363 | ₩132,189 | ₩135,824 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,826 | ₩140,861 | ₩135,636 | ₩138,443 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,305 | ₩138,296 | ₩133,244 | ₩137,040 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,383 | ₩137,534 | ₩134,661 | ₩135,944 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,893 | ₩144,309 | ₩131,601 | ₩135,129 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,788 | ₩145,993 | ₩139,351 | ₩140,394 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,267 | ₩146,367 | ₩142,452 | ₩143,267 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,948 | ₩144,870 | ₩137,173 | ₩143,374 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩137,053 | ₩138,924 | ₩133,619 | ₩137,908 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,641 | ₩140,060 | ₩130,117 | ₩132,523 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,227 | ₩142,719 | ₩132,777 | ₩140,006 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,271 | ₩151,953 | ₩136,371 | ₩138,015 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,541 | ₩155,120 | ₩150,510 | ₩152,822 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,381 | ₩154,599 | ₩151,512 | ₩152,688 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,352 | ₩160,278 | ₩152,033 | ₩153,650 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,804 | ₩158,153 | ₩154,746 | ₩156,042 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,824 | ₩159,904 | ₩154,879 | ₩155,013 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩162,015 | ₩162,497 | ₩156,403 | ₩158,554 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩164,100 | ₩164,862 | ₩161,588 | ₩162,029 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,668 | ₩169,713 | ₩164,902 | ₩165,009 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,292 | ₩168,363 | ₩164,742 | ₩166,145 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,517 | ₩172,599 | ₩163,913 | ₩164,234 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,443 | ₩178,412 | ₩173,815 | ₩175,619 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩177,022 | ₩179,695 | ₩174,724 | ₩175,486 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩172,038 | ₩176,621 | ₩168,684 | ₩176,501 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩178,238 | ₩179,054 | ₩171,771 | ₩173,829 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,394 | ₩181,766 | ₩174,978 | ₩179,027 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,762 | ₩180,817 | ₩176,808 | ₩179,935 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,853 | ₩179,722 | ₩172,265 | ₩178,586 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩182,060 | ₩183,450 | ₩174,777 | ₩174,831 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,668 | ₩183,437 | ₩178,746 | ₩181,499 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩172,105 | ₩181,446 | ₩171,958 | ₩179,829 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩172,225 | ₩172,933 | ₩170,247 | ₩172,252 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,730 | ₩172,051 | ₩170,194 | ₩170,354 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,920 | ₩174,229 | ₩171,757 | ₩171,904 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,791 | ₩174,817 | ₩172,332 | ₩172,947 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,657 | ₩174,657 | ₩173,588 | ₩174,269 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,713 | ₩175,713 | ₩174,577 | ₩174,764 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩175,192 | ₩175,833 | ₩174,577 | ₩175,058 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,657 | ₩176,969 | ₩174,123 | ₩175,619 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩176,180 | ₩177,263 | ₩174,229 | ₩174,537 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,668 | ₩181,459 | ₩176,207 | ₩176,354 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,425 | ₩181,365 | ₩176,448 | ₩176,595 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,457 | ₩181,512 | ₩176,849 | ₩178,238 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩184,118 | ₩184,118 | ₩178,265 | ₩180,149 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,615 | ₩191,615 | ₩181,379 | ₩182,541 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩189,143 | ₩193,553 | ₩188,728 | ₩190,786 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,408 | ₩190,158 | ₩181,593 | ₩189,143 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,855 | ₩183,797 | ₩173,281 | ₩181,446 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩173,120 | ₩174,350 | ₩171,971 | ₩174,042 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,236 | ₩175,058 | ₩170,394 | ₩172,947 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,499 | ₩171,717 | ₩168,309 | ₩171,624 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,367 | ₩169,606 | ₩163,191 | ₩169,018 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,459 | ₩165,503 | ₩162,817 | ₩163,940 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩161,013 | ₩164,648 | ₩159,142 | ₩163,285 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩162,069 | ₩164,167 | ₩161,200 | ₩163,445 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,842 | ₩163,846 | ₩160,759 | ₩161,468 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,661 | ₩161,588 | ₩155,227 | ₩161,441 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,621 | ₩159,022 | ₩156,002 | ₩157,485 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,770 | ₩158,875 | ₩152,113 | ₩158,581 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩160,171 | ₩162,550 | ₩152,741 | ₩152,888 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩153,142 | ₩157,044 | ₩151,151 | ₩157,018 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩151,018 | ₩155,173 | ₩149,668 | ₩152,581 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,704 | ₩160,425 | ₩151,712 | ₩152,367 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,715 | ₩161,454 | ₩158,381 | ₩160,251 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,606 | ₩165,169 | ₩158,782 | ₩161,361 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,617 | ₩166,639 | ₩162,483 | ₩164,461 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,425 | ₩163,111 | ₩158,541 | ₩162,176 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩165,062 | ₩165,637 | ₩159,329 | ₩160,505 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩150,055 | ₩163,205 | ₩149,788 | ₩162,122 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,969 | ₩160,960 | ₩157,125 | ₩159,436 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩158,207 | ₩161,093 | ₩155,735 | ₩158,875 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,828 | ₩160,759 | ₩155,601 | ₩158,073 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,447 | ₩158,688 | ₩155,708 | ₩157,191 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,283 | ₩158,888 | ₩153,744 | ₩158,127 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,568 | ₩160,706 | ₩157,352 | ₩157,833 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩159,998 | ₩161,401 | ₩157,592 | ₩158,421 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,419 | ₩163,806 | ₩160,759 | ₩161,174 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,314 | ₩165,931 | ₩162,724 | ₩163,378 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,485 | ₩166,011 | ₩161,922 | ₩162,015 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩165,196 | ₩165,650 | ₩160,011 | ₩161,641 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩164,995 | ₩167,107 | ₩162,937 | ₩164,768 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩161,027 | ₩166,345 | ₩160,439 | ₩165,276 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,969 | ₩161,200 | ₩157,686 | ₩160,505 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,365 | ₩158,461 | ₩155,401 | ₩157,151 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,958 | ₩166,813 | ₩154,652 | ₩157,044 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,877 | ₩172,318 | ₩165,877 | ₩166,318 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,303 | ₩169,913 | ₩158,581 | ₩168,350 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,650 | ₩162,510 | ₩157,712 | ₩160,946 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩166,225 | ₩166,572 | ₩157,218 | ₩157,445 | -5.28% | 681.1만 |
|---|