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 | ₩120,639 | ₩123,547 | ₩119,372 | ₩121,333 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,411 | ₩119,558 | ₩117,411 | ₩119,478 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,438 | ₩120,399 | ₩117,824 | ₩119,625 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,332 | ₩122,240 | ₩119,772 | ₩120,959 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,065 | ₩120,799 | ₩118,131 | ₩120,012 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,347 | ₩124,534 | ₩120,399 | ₩120,452 | -1.55% | 474.8만 |
| 2026.10.01 | ₩122,840 | ₩124,201 | ₩118,985 | ₩121,720 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,214 | ₩124,428 | ₩121,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,800 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,108 | ₩125,535 | ₩122,934 | ₩124,308 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,189 | ₩127,643 | ₩123,667 | ₩124,388 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,136 | ₩129,924 | ₩127,403 | ₩128,964 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,204 | ₩130,191 | ₩125,348 | ₩127,589 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,017 | ₩131,231 | ₩128,750 | ₩129,684 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩135,767 | ₩136,381 | ₩131,191 | ₩131,325 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩133,793 | ₩134,873 | ₩131,872 | ₩134,513 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,084 | ₩132,392 | ₩129,204 | ₩131,818 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,552 | ₩133,433 | ₩130,938 | ₩130,991 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,686 | ₩133,806 | ₩126,882 | ₩129,190 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩135,754 | ₩137,128 | ₩133,019 | ₩133,406 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,046 | ₩136,501 | ₩133,913 | ₩136,434 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,408 | ₩138,262 | ₩134,540 | ₩134,847 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,408 | ₩138,502 | ₩133,113 | ₩134,567 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,730 | ₩141,317 | ₩137,248 | ₩138,862 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,144 | ₩144,439 | ₩140,690 | ₩141,050 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,572 | ₩145,919 | ₩142,438 | ₩143,718 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩142,971 | ₩147,934 | ₩142,491 | ₩146,426 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,704 | ₩145,519 | ₩140,743 | ₩141,984 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,159 | ₩145,906 | ₩141,077 | ₩141,957 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩145,746 | ₩148,081 | ₩144,612 | ₩146,373 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,506 | ₩148,934 | ₩144,906 | ₩144,986 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,292 | ₩148,241 | ₩144,572 | ₩145,839 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,345 | ₩145,399 | ₩142,584 | ₩144,746 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,345 | ₩144,105 | ₩141,304 | ₩143,518 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,412 | ₩145,893 | ₩142,851 | ₩143,171 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩146,893 | ₩146,893 | ₩143,638 | ₩144,719 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,506 | ₩146,693 | ₩142,624 | ₩142,771 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩144,812 | ₩150,749 | ₩144,212 | ₩147,360 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,612 | ₩145,919 | ₩142,117 | ₩142,998 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,615 | ₩151,589 | ₩143,411 | ₩145,186 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,084 | ₩154,978 | ₩151,282 | ₩152,096 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩148,948 | ₩155,511 | ₩148,561 | ₩153,817 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,415 | ₩152,843 | ₩145,546 | ₩147,947 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩138,756 | ₩148,534 | ₩138,289 | ₩148,041 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩135,821 | ₩139,089 | ₩134,940 | ₩138,515 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩137,768 | ₩139,970 | ₩136,448 | ₩137,155 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,437 | ₩141,797 | ₩136,528 | ₩137,875 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,399 | ₩146,240 | ₩138,769 | ₩140,943 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,610 | ₩144,559 | ₩139,209 | ₩144,359 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,341 | ₩143,145 | ₩136,875 | ₩142,157 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,699 | ₩135,701 | ₩132,245 | ₩135,314 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,260 | ₩135,420 | ₩127,616 | ₩134,713 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,633 | ₩135,994 | ₩132,032 | ₩132,445 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,234 | ₩137,341 | ₩134,166 | ₩136,955 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,406 | ₩136,661 | ₩133,406 | ₩135,581 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,110 | ₩132,726 | ₩127,763 | ₩132,552 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,043 | ₩130,071 | ₩125,575 | ₩128,030 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,523 | ₩130,031 | ₩126,509 | ₩127,443 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,404 | ₩130,831 | ₩128,737 | ₩129,551 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩134,913 | ₩135,380 | ₩128,643 | ₩129,364 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,074 | ₩138,969 | ₩133,940 | ₩134,660 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,673 | ₩137,208 | ₩133,046 | ₩137,075 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩131,805 | ₩137,008 | ₩130,564 | ₩134,673 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩128,830 | ₩131,245 | ₩128,136 | ₩129,684 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,430 | ₩130,444 | ₩127,776 | ₩129,284 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,738 | ₩132,365 | ₩129,270 | ₩129,324 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩124,788 | ₩128,617 | ₩123,921 | ₩128,430 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,522 | ₩125,615 | ₩121,893 | ₩124,468 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,630 | ₩129,270 | ₩126,442 | ₩126,922 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,255 | ₩129,390 | ₩125,602 | ₩128,030 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,536 | ₩128,430 | ₩123,734 | ₩125,188 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,201 | ₩125,789 | ₩122,747 | ₩123,481 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,478 | ₩122,867 | ₩117,918 | ₩122,440 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,293 | ₩121,973 | ₩117,704 | ₩118,651 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,160 | ₩125,548 | ₩118,865 | ₩120,239 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩122,867 | ₩130,191 | ₩122,867 | ₩123,601 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,055 | ₩125,108 | ₩121,186 | ₩122,080 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩127,950 | ₩128,990 | ₩123,441 | ₩124,735 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,058 | ₩131,071 | ₩126,829 | ₩129,270 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,272 | ₩132,059 | ₩128,897 | ₩129,417 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,352 | ₩133,820 | ₩128,870 | ₩129,631 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩131,965 | ₩133,366 | ₩130,591 | ₩132,032 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,392 | ₩134,807 | ₩130,484 | ₩130,845 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,217 | ₩131,618 | ₩127,536 | ₩128,390 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,015 | ₩127,203 | ₩122,413 | ₩127,136 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩126,869 | ₩129,471 | ₩125,308 | ₩126,762 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,402 | ₩129,991 | ₩124,868 | ₩127,856 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,028 | ₩126,095 | ₩123,387 | ₩124,348 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩127,910 | ₩129,551 | ₩123,307 | ₩124,601 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,254 | ₩128,670 | ₩122,133 | ₩127,349 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,265 | ₩122,293 | ₩116,730 | ₩120,772 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,149 | ₩128,070 | ₩125,121 | ₩126,002 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,070 | ₩131,792 | ₩126,416 | ₩126,749 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,721 | ₩129,737 | ₩124,081 | ₩127,990 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,003 | ₩127,123 | ₩123,094 | ₩125,442 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,736 | ₩129,004 | ₩124,841 | ₩126,776 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,069 | ₩128,070 | ₩125,402 | ₩126,722 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,736 | ₩128,163 | ₩124,881 | ₩125,455 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,215 | ₩127,149 | ₩124,148 | ₩126,416 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,374 | ₩126,282 | ₩121,506 | ₩125,855 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,309 | ₩127,910 | ₩123,374 | ₩123,961 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,643 | ₩131,672 | ₩127,216 | ₩128,030 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,392 | ₩134,073 | ₩129,297 | ₩129,364 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,672 | ₩134,100 | ₩130,871 | ₩132,832 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,378 | ₩132,432 | ₩129,270 | ₩129,977 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,112 | ₩132,926 | ₩130,738 | ₩132,699 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,740 | ₩137,395 | ₩131,552 | ₩132,686 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,446 | ₩137,328 | ₩131,685 | ₩136,768 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩135,821 | ₩136,154 | ₩132,139 | ₩133,860 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩137,982 | ₩138,022 | ₩133,726 | ₩134,460 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,422 | ₩139,343 | ₩133,406 | ₩136,074 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,742 | ₩141,344 | ₩136,901 | ₩137,848 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,076 | ₩141,597 | ₩137,688 | ₩138,315 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩129,977 | ₩139,809 | ₩129,977 | ₩139,196 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,034 | ₩135,754 | ₩131,405 | ₩132,499 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,327 | ₩136,408 | ₩133,473 | ₩135,274 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩133,886 | ₩137,755 | ₩133,273 | ₩134,340 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩135,887 | ₩136,754 | ₩133,846 | ₩135,847 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,742 | ₩139,796 | ₩133,780 | ₩135,594 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,224 | ₩143,612 | ₩139,769 | ₩141,304 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,196 | ₩143,465 | ₩138,422 | ₩139,343 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,488 | ₩140,023 | ₩137,408 | ₩138,636 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩138,769 | ₩142,571 | ₩137,528 | ₩138,209 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,409 | ₩140,570 | ₩136,087 | ₩136,101 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,407 | ₩139,743 | ₩135,407 | ₩138,542 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,072 | ₩135,554 | ₩131,552 | ₩133,980 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,600 | ₩131,045 | ₩121,159 | ₩130,925 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩123,841 | ₩124,068 | ₩119,652 | ₩121,693 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,054 | ₩124,935 | ₩122,187 | ₩123,841 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,522 | ₩128,670 | ₩123,227 | ₩125,348 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩119,905 | ₩121,840 | ₩119,905 | ₩121,066 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,186 | ₩122,387 | ₩120,172 | ₩121,466 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,691 | ₩124,815 | ₩117,504 | ₩121,706 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,361 | ₩124,948 | ₩120,586 | ₩121,880 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩122,894 | ₩124,961 | ₩119,905 | ₩123,401 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩117,931 | ₩122,867 | ₩117,451 | ₩120,546 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,291 | ₩118,985 | ₩115,143 | ₩118,064 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,397 | ₩121,346 | ₩117,050 | ₩120,052 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,134 | ₩124,094 | ₩118,545 | ₩118,611 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,077 | ₩121,520 | ₩115,943 | ₩121,279 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,641 | ₩124,254 | ₩119,785 | ₩121,186 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,599 | ₩121,093 | ₩118,371 | ₩120,065 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,398 | ₩121,426 | ₩118,545 | ₩120,866 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,464 | ₩123,321 | ₩117,397 | ₩120,906 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,317 | ₩120,145 | ₩115,610 | ₩118,691 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,063 | ₩116,477 | ₩113,182 | ₩114,863 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,408 | ₩116,557 | ₩112,821 | ₩114,636 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩113,969 | ₩116,170 | ₩110,287 | ₩111,901 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,039 | ₩121,626 | ₩113,969 | ₩116,237 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,000 | ₩122,453 | ₩117,811 | ₩120,012 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,158 | ₩122,133 | ₩116,063 | ₩121,319 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,148 | ₩124,148 | ₩118,878 | ₩121,840 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,735 | ₩128,190 | ₩124,668 | ₩127,523 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,066 | ₩126,162 | ₩122,000 | ₩125,175 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,596 | ₩122,547 | ₩113,889 | ₩120,799 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,396 | ₩121,880 | ₩112,755 | ₩120,879 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,014 | ₩123,014 | ₩115,196 | ₩116,970 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,711 | ₩130,791 | ₩123,347 | ₩124,895 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,670 | ₩130,351 | ₩124,801 | ₩128,910 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,094 | ₩129,524 | ₩121,399 | ₩127,696 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,273 | ₩133,273 | ₩122,000 | ₩122,987 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,473 | ₩139,102 | ₩133,099 | ₩134,980 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩136,928 | ₩138,129 | ₩131,965 | ₩135,594 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,594 | ₩140,623 | ₩135,407 | ₩138,209 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,074 | ₩138,062 | ₩133,019 | ₩136,808 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,154 | ₩137,301 | ₩134,433 | ₩135,714 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,651 | ₩144,065 | ₩131,378 | ₩134,900 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,545 | ₩145,746 | ₩139,116 | ₩140,156 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,025 | ₩146,120 | ₩142,211 | ₩143,025 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,715 | ₩144,625 | ₩136,941 | ₩143,131 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩136,821 | ₩138,689 | ₩133,393 | ₩137,675 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,408 | ₩139,823 | ₩129,897 | ₩132,299 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩136,995 | ₩142,478 | ₩132,552 | ₩139,769 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,016 | ₩151,696 | ₩136,141 | ₩137,782 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,283 | ₩154,858 | ₩150,255 | ₩152,563 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,123 | ₩154,337 | ₩151,256 | ₩152,430 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,086 | ₩160,007 | ₩151,776 | ₩153,390 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,539 | ₩157,886 | ₩154,484 | ₩155,778 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,554 | ₩159,634 | ₩154,618 | ₩154,751 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩161,741 | ₩162,222 | ₩156,138 | ₩158,286 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩163,823 | ₩164,583 | ₩161,315 | ₩161,755 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,385 | ₩169,426 | ₩164,623 | ₩164,730 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,010 | ₩168,078 | ₩164,463 | ₩165,864 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,227 | ₩172,307 | ₩163,636 | ₩163,956 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,148 | ₩178,110 | ₩173,521 | ₩175,322 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩176,723 | ₩179,391 | ₩174,428 | ₩175,189 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩171,747 | ₩176,323 | ₩168,398 | ₩176,203 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩177,937 | ₩178,751 | ₩171,480 | ₩173,535 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,096 | ₩181,459 | ₩174,682 | ₩178,724 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,458 | ₩180,512 | ₩176,509 | ₩179,631 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,561 | ₩179,418 | ₩171,974 | ₩178,284 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩181,752 | ₩183,140 | ₩174,482 | ₩174,535 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,364 | ₩183,126 | ₩178,444 | ₩181,192 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩171,814 | ₩181,139 | ₩171,667 | ₩179,524 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩171,934 | ₩172,641 | ₩169,959 | ₩171,960 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,440 | ₩171,760 | ₩169,906 | ₩170,066 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,627 | ₩173,935 | ₩171,467 | ₩171,613 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,495 | ₩174,522 | ₩172,040 | ₩172,654 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,362 | ₩174,362 | ₩173,294 | ₩173,975 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,416 | ₩175,416 | ₩174,282 | ₩174,468 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩174,895 | ₩175,536 | ₩174,282 | ₩174,762 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,362 | ₩176,670 | ₩173,828 | ₩175,322 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩175,882 | ₩176,963 | ₩173,935 | ₩174,242 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,364 | ₩181,152 | ₩175,909 | ₩176,056 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,124 | ₩181,059 | ₩176,149 | ₩176,296 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,151 | ₩181,205 | ₩176,549 | ₩177,937 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩183,807 | ₩183,807 | ₩177,964 | ₩179,845 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,291 | ₩191,291 | ₩181,072 | ₩182,233 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩188,823 | ₩193,225 | ₩188,409 | ₩190,464 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,099 | ₩189,837 | ₩181,285 | ₩188,823 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,561 | ₩183,487 | ₩172,988 | ₩181,139 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩172,827 | ₩174,055 | ₩171,680 | ₩173,748 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩170,946 | ₩174,762 | ₩170,106 | ₩172,654 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,212 | ₩171,427 | ₩168,025 | ₩171,333 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,089 | ₩169,319 | ₩162,915 | ₩168,732 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,182 | ₩165,223 | ₩162,542 | ₩163,662 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩160,741 | ₩164,370 | ₩158,873 | ₩163,009 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩161,795 | ₩163,889 | ₩160,928 | ₩163,169 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,568 | ₩163,569 | ₩160,487 | ₩161,194 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,393 | ₩161,315 | ₩154,964 | ₩161,168 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,353 | ₩158,753 | ₩155,738 | ₩157,219 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,510 | ₩158,606 | ₩151,856 | ₩158,313 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩159,900 | ₩162,275 | ₩152,483 | ₩152,630 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩152,883 | ₩156,779 | ₩150,896 | ₩156,752 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩150,762 | ₩154,911 | ₩149,415 | ₩152,323 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,434 | ₩160,154 | ₩151,456 | ₩152,110 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,446 | ₩161,181 | ₩158,113 | ₩159,980 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,329 | ₩164,890 | ₩158,513 | ₩161,088 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,342 | ₩166,357 | ₩162,208 | ₩164,183 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,154 | ₩162,835 | ₩158,273 | ₩161,902 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩164,783 | ₩165,357 | ₩159,060 | ₩160,234 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩149,802 | ₩162,929 | ₩149,535 | ₩161,848 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,700 | ₩160,688 | ₩156,859 | ₩159,167 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩157,939 | ₩160,821 | ₩155,471 | ₩158,606 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,565 | ₩160,487 | ₩155,338 | ₩157,806 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,179 | ₩158,420 | ₩155,445 | ₩156,925 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,018 | ₩158,620 | ₩153,484 | ₩157,859 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,300 | ₩160,434 | ₩157,086 | ₩157,566 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩159,727 | ₩161,128 | ₩157,326 | ₩158,153 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,142 | ₩163,529 | ₩160,487 | ₩160,901 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,036 | ₩165,650 | ₩162,448 | ₩163,102 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,209 | ₩165,730 | ₩161,648 | ₩161,741 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩164,917 | ₩165,370 | ₩159,740 | ₩161,368 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩164,716 | ₩166,824 | ₩162,662 | ₩164,490 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩160,754 | ₩166,064 | ₩160,167 | ₩164,997 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,700 | ₩160,928 | ₩157,419 | ₩160,234 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,099 | ₩158,193 | ₩155,138 | ₩156,885 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,677 | ₩166,531 | ₩154,391 | ₩156,779 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,587 | ₩172,027 | ₩165,597 | ₩166,037 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,033 | ₩169,626 | ₩158,313 | ₩168,065 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,380 | ₩162,235 | ₩157,446 | ₩160,674 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩165,944 | ₩166,291 | ₩156,952 | ₩157,179 | -5.28% | 681.1만 |
|---|