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 | ₩120,730 | ₩123,641 | ₩119,462 | ₩121,425 | +0.58% | 434.7만 |
| 2026.10.08 | ₩117,500 | ₩119,649 | ₩117,500 | ₩119,569 | +1.76% | 652.3만 |
| 2026.10.07 | ₩119,529 | ₩120,490 | ₩117,913 | ₩119,716 | +0.16% | 465.2만 |
| 2026.10.06 | ₩120,423 | ₩122,332 | ₩119,863 | ₩121,051 | +0.52% | 479.6만 |
| 2026.10.05 | ₩120,156 | ₩120,891 | ₩118,220 | ₩120,103 | -0.04% | 491.5만 |
| 2026.10.02 | ₩122,439 | ₩124,629 | ₩120,490 | ₩120,543 | -1.55% | 474.8만 |
| 2026.10.01 | ₩122,933 | ₩124,295 | ₩119,075 | ₩121,812 | -0.91% | 651.7만 |
| 2026.09.30 | ₩124,308 | ₩124,522 | ₩121,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,892 |
| -1.94% |
| 500.9만 |
| 2026.09.29 | ₩125,203 | ₩125,630 | ₩123,027 | ₩124,402 | -0.64% | 367.2만 |
|---|
| 2026.09.28 | ₩127,286 | ₩127,739 | ₩123,761 | ₩124,482 | -2.20% | 600.5만 |
|---|
| 2026.09.25 | ₩128,233 | ₩130,022 | ₩127,499 | ₩129,061 | +0.65% | 328.1만 |
|---|
| 2026.09.24 | ₩129,302 | ₩130,289 | ₩125,443 | ₩127,686 | -1.25% | 354.8만 |
|---|
| 2026.09.23 | ₩130,116 | ₩131,331 | ₩128,848 | ₩129,782 | -0.26% | 413만 |
|---|
| 2026.09.22 | ₩135,870 | ₩136,484 | ₩131,291 | ₩131,424 | -3.27% | 346.6만 |
|---|
| 2026.09.21 | ₩133,894 | ₩134,976 | ₩131,972 | ₩134,615 | +0.54% | 289.5만 |
|---|
| 2026.09.18 | ₩130,183 | ₩132,492 | ₩129,302 | ₩131,918 | +1.33% | 514.9만 |
|---|
| 2026.09.17 | ₩131,651 | ₩133,534 | ₩131,037 | ₩131,091 | -0.43% | 317.6만 |
|---|
| 2026.09.16 | ₩133,787 | ₩133,908 | ₩126,979 | ₩129,288 | -3.36% | 404.7만 |
|---|
| 2026.09.15 | ₩135,857 | ₩137,232 | ₩133,120 | ₩133,507 | -1.73% | 375.5만 |
|---|
| 2026.09.14 | ₩134,148 | ₩136,604 | ₩134,014 | ₩136,538 | +1.78% | 327만 |
|---|
| 2026.09.11 | ₩137,512 | ₩138,367 | ₩134,642 | ₩134,949 | -1.86% | 263.5만 |
|---|
| 2026.09.10 | ₩137,512 | ₩138,607 | ₩133,213 | ₩134,669 | -2.07% | 424.6만 |
|---|
| 2026.09.09 | ₩140,837 | ₩141,424 | ₩137,352 | ₩138,967 | -1.33% | 440.8만 |
|---|
| 2026.09.08 | ₩142,252 | ₩144,548 | ₩140,796 | ₩141,157 | -0.77% | 345.4만 |
|---|
| 2026.09.04 | ₩144,682 | ₩146,030 | ₩142,545 | ₩143,827 | -0.59% | 372.5만 |
|---|
| 2026.09.03 | ₩143,079 | ₩148,046 | ₩142,599 | ₩146,537 | +2.42% | 419만 |
|---|
| 2026.09.02 | ₩141,811 | ₩145,629 | ₩140,850 | ₩142,092 | +0.20% | 436.9만 |
|---|
| 2026.09.01 | ₩144,268 | ₩146,017 | ₩141,184 | ₩142,065 | -1.53% | 409만 |
|---|
| 2026.08.31 | ₩145,856 | ₩148,193 | ₩144,722 | ₩146,484 | +0.43% | 387.9만 |
|---|
| 2026.08.28 | ₩146,617 | ₩149,047 | ₩145,015 | ₩145,095 | -1.04% | 242.4만 |
|---|
| 2026.08.27 | ₩145,402 | ₩148,353 | ₩144,682 | ₩145,950 | +0.38% | 258.9만 |
|---|
| 2026.08.26 | ₩143,453 | ₩145,509 | ₩142,692 | ₩144,855 | +0.98% | 230.1만 |
|---|
| 2026.08.25 | ₩143,453 | ₩144,214 | ₩141,411 | ₩143,627 | +0.12% | 202.3만 |
|---|
| 2026.08.24 | ₩144,521 | ₩146,003 | ₩142,959 | ₩143,280 | -0.86% | 294.2만 |
|---|
| 2026.08.21 | ₩147,005 | ₩147,005 | ₩143,747 | ₩144,828 | -1.48% | 268만 |
|---|
| 2026.08.20 | ₩146,617 | ₩146,804 | ₩142,732 | ₩142,879 | -2.55% | 370.8만 |
|---|
| 2026.08.19 | ₩144,922 | ₩150,863 | ₩144,321 | ₩147,472 | +1.76% | 475.7만 |
|---|
| 2026.08.18 | ₩144,722 | ₩146,030 | ₩142,225 | ₩143,106 | -1.12% | 401.6만 |
|---|
| 2026.08.17 | ₩150,729 | ₩151,704 | ₩143,520 | ₩145,296 | -3.60% | 707.5만 |
|---|
| 2026.08.14 | ₩154,201 | ₩155,095 | ₩151,397 | ₩152,211 | -1.29% | 583.9만 |
|---|
| 2026.08.13 | ₩149,061 | ₩155,629 | ₩148,673 | ₩153,934 | +3.27% | 722.7만 |
|---|
| 2026.08.12 | ₩149,528 | ₩152,959 | ₩145,656 | ₩148,059 | -0.98% | 672.9만 |
|---|
| 2026.08.11 | ₩138,861 | ₩148,647 | ₩138,393 | ₩148,153 | +6.69% | 832만 |
|---|
| 2026.08.10 | ₩135,923 | ₩139,194 | ₩135,042 | ₩138,620 | +1.98% | 646.7만 |
|---|
| 2026.08.07 | ₩137,873 | ₩140,076 | ₩136,551 | ₩137,259 | -0.45% | 704.9만 |
|---|
| 2026.08.06 | ₩141,544 | ₩141,905 | ₩136,631 | ₩137,979 | -2.52% | 342.1만 |
|---|
| 2026.08.05 | ₩145,509 | ₩146,350 | ₩138,874 | ₩141,050 | -3.06% | 399.6만 |
|---|
| 2026.08.04 | ₩140,716 | ₩144,668 | ₩139,315 | ₩144,468 | +2.67% | 533.8만 |
|---|
| 2026.08.03 | ₩137,445 | ₩143,253 | ₩136,978 | ₩142,265 | +3.51% | 580만 |
|---|
| 2026.07.31 | ₩132,799 | ₩135,803 | ₩132,345 | ₩135,416 | +1.97% | 628.3만 |
|---|
| 2026.07.30 | ₩134,361 | ₩135,523 | ₩127,713 | ₩134,815 | +0.34% | 488.4만 |
|---|
| 2026.07.29 | ₩133,734 | ₩136,097 | ₩132,132 | ₩132,546 | -0.89% | 432.9만 |
|---|
| 2026.07.28 | ₩135,336 | ₩137,445 | ₩134,268 | ₩137,058 | +1.27% | 340.2만 |
|---|
| 2026.07.27 | ₩133,507 | ₩136,765 | ₩133,507 | ₩135,683 | +1.63% | 369.2만 |
|---|
| 2026.07.24 | ₩128,207 | ₩132,826 | ₩127,860 | ₩132,653 | +3.47% | 386.7만 |
|---|
| 2026.07.23 | ₩128,140 | ₩130,169 | ₩125,670 | ₩128,127 | -0.01% | 230.4만 |
|---|
| 2026.07.22 | ₩128,621 | ₩130,129 | ₩126,605 | ₩127,539 | -0.84% | 256.5만 |
|---|
| 2026.07.21 | ₩129,502 | ₩130,930 | ₩128,834 | ₩129,649 | +0.11% | 286.4만 |
|---|
| 2026.07.20 | ₩135,016 | ₩135,483 | ₩128,741 | ₩129,462 | -4.11% | 339.8만 |
|---|
| 2026.07.17 | ₩135,176 | ₩139,074 | ₩134,041 | ₩134,762 | -0.31% | 357.7만 |
|---|
| 2026.07.16 | ₩134,775 | ₩137,312 | ₩133,147 | ₩137,178 | +1.78% | 635.8만 |
|---|
| 2026.07.15 | ₩131,905 | ₩137,112 | ₩130,663 | ₩134,775 | +2.18% | 592.9만 |
|---|
| 2026.07.14 | ₩128,928 | ₩131,344 | ₩128,233 | ₩129,782 | +0.66% | 252.4만 |
|---|
| 2026.07.13 | ₩129,528 | ₩130,543 | ₩127,873 | ₩129,382 | -0.11% | 297.1만 |
|---|
| 2026.07.10 | ₩130,837 | ₩132,466 | ₩129,368 | ₩129,422 | -1.08% | 283.9만 |
|---|
| 2026.07.09 | ₩124,882 | ₩128,714 | ₩124,015 | ₩128,527 | +2.92% | 306.8만 |
|---|
| 2026.07.08 | ₩125,617 | ₩125,710 | ₩121,985 | ₩124,562 | -0.84% | 277.2만 |
|---|
| 2026.07.07 | ₩128,727 | ₩129,368 | ₩126,538 | ₩127,019 | -1.33% | 349.7만 |
|---|
| 2026.07.06 | ₩126,351 | ₩129,488 | ₩125,697 | ₩128,127 | +1.41% | 386.1만 |
|---|
| 2026.07.02 | ₩126,631 | ₩128,527 | ₩123,828 | ₩125,283 | -1.06% | 391.2만 |
|---|
| 2026.07.01 | ₩124,295 | ₩125,884 | ₩122,840 | ₩123,574 | -0.58% | 350.6만 |
|---|
| 2026.06.30 | ₩119,569 | ₩122,960 | ₩118,007 | ₩122,533 | +2.48% | 583.6만 |
|---|
| 2026.06.29 | ₩121,385 | ₩122,065 | ₩117,793 | ₩118,741 | -2.18% | 583.8만 |
|---|
| 2026.06.26 | ₩123,254 | ₩125,643 | ₩118,955 | ₩120,330 | -2.37% | 872.3만 |
|---|
| 2026.06.25 | ₩122,960 | ₩130,289 | ₩122,960 | ₩123,694 | +0.60% | 662.2만 |
|---|
| 2026.06.24 | ₩125,149 | ₩125,203 | ₩121,278 | ₩122,172 | -2.38% | 776.1만 |
|---|
| 2026.06.23 | ₩128,047 | ₩129,088 | ₩123,534 | ₩124,829 | -2.51% | 653.4만 |
|---|
| 2026.06.22 | ₩130,156 | ₩131,171 | ₩126,925 | ₩129,368 | -0.61% | 404.2만 |
|---|
| 2026.06.18 | ₩131,371 | ₩132,159 | ₩128,994 | ₩129,515 | -1.41% | 546.5만 |
|---|
| 2026.06.17 | ₩131,451 | ₩133,921 | ₩128,968 | ₩129,729 | -1.31% | 417.7만 |
|---|
| 2026.06.16 | ₩132,065 | ₩133,467 | ₩130,690 | ₩132,132 | +0.05% | 293.4만 |
|---|
| 2026.06.15 | ₩131,491 | ₩134,909 | ₩130,583 | ₩130,944 | -0.42% | 355.4만 |
|---|
| 2026.06.12 | ₩128,314 | ₩131,718 | ₩127,633 | ₩128,487 | +0.14% | 393.8만 |
|---|
| 2026.06.11 | ₩126,111 | ₩127,299 | ₩122,506 | ₩127,232 | +0.89% | 477.2만 |
|---|
| 2026.06.10 | ₩126,965 | ₩129,569 | ₩125,403 | ₩126,858 | -0.08% | 319.3만 |
|---|
| 2026.06.09 | ₩125,497 | ₩130,089 | ₩124,963 | ₩127,953 | +1.96% | 373.3만 |
|---|
| 2026.06.08 | ₩125,123 | ₩126,191 | ₩123,481 | ₩124,442 | -0.54% | 387.1만 |
|---|
| 2026.06.05 | ₩128,007 | ₩129,649 | ₩123,401 | ₩124,696 | -2.59% | 309.1만 |
|---|
| 2026.06.04 | ₩123,347 | ₩128,767 | ₩122,226 | ₩127,446 | +3.32% | 550.5만 |
|---|
| 2026.06.03 | ₩119,355 | ₩122,386 | ₩116,819 | ₩120,864 | +1.26% | 704.3만 |
|---|
| 2026.06.02 | ₩126,244 | ₩128,167 | ₩125,216 | ₩126,097 | -0.12% | 603.9만 |
|---|
| 2026.06.01 | ₩129,168 | ₩131,892 | ₩126,511 | ₩126,845 | -1.80% | 402.9만 |
|---|
| 2026.05.29 | ₩124,816 | ₩129,836 | ₩124,175 | ₩128,087 | +2.62% | 516.5만 |
|---|
| 2026.05.28 | ₩127,099 | ₩127,219 | ₩123,187 | ₩125,537 | -1.23% | 469만 |
|---|
| 2026.05.27 | ₩126,832 | ₩129,101 | ₩124,936 | ₩126,872 | +0.03% | 374.5만 |
|---|
| 2026.05.26 | ₩126,164 | ₩128,167 | ₩125,497 | ₩126,818 | +0.52% | 361만 |
|---|
| 2026.05.22 | ₩126,832 | ₩128,260 | ₩124,976 | ₩125,550 | -1.01% | 282.5만 |
|---|
| 2026.05.21 | ₩125,310 | ₩127,246 | ₩124,242 | ₩126,511 | +0.96% | 384.7만 |
|---|
| 2026.05.20 | ₩124,469 | ₩126,378 | ₩121,598 | ₩125,950 | +1.19% | 553.3만 |
|---|
| 2026.05.19 | ₩127,406 | ₩128,007 | ₩123,467 | ₩124,055 | -2.63% | 497.9만 |
|---|
| 2026.05.18 | ₩128,741 | ₩131,771 | ₩127,312 | ₩128,127 | -0.48% | 358.2만 |
|---|
| 2026.05.15 | ₩132,492 | ₩134,175 | ₩129,395 | ₩129,462 | -2.29% | 594만 |
|---|
| 2026.05.14 | ₩131,771 | ₩134,201 | ₩130,970 | ₩132,933 | +0.88% | 375.1만 |
|---|
| 2026.05.13 | ₩131,478 | ₩132,532 | ₩129,368 | ₩130,076 | -1.07% | 493.6만 |
|---|
| 2026.05.12 | ₩132,212 | ₩133,026 | ₩130,837 | ₩132,799 | +0.44% | 636.7만 |
|---|
| 2026.05.11 | ₩134,842 | ₩137,499 | ₩131,651 | ₩132,786 | -1.52% | 529.2만 |
|---|
| 2026.05.08 | ₩133,547 | ₩137,432 | ₩131,785 | ₩136,871 | +2.49% | 594.9만 |
|---|
| 2026.05.07 | ₩135,923 | ₩136,257 | ₩132,239 | ₩133,961 | -1.44% | 628.2만 |
|---|
| 2026.05.06 | ₩138,086 | ₩138,126 | ₩133,827 | ₩134,562 | -2.55% | 512만 |
|---|
| 2026.05.05 | ₩137,526 | ₩139,448 | ₩133,507 | ₩136,177 | -0.98% | 570.4만 |
|---|
| 2026.05.04 | ₩138,847 | ₩141,451 | ₩137,005 | ₩137,953 | -0.64% | 410.2만 |
|---|
| 2026.05.01 | ₩140,182 | ₩141,704 | ₩137,793 | ₩138,420 | -1.26% | 406.4만 |
|---|
| 2026.04.30 | ₩130,076 | ₩139,915 | ₩130,076 | ₩139,301 | +7.09% | 527.1만 |
|---|
| 2026.04.29 | ₩135,136 | ₩135,857 | ₩131,504 | ₩132,599 | -1.88% | 407.9만 |
|---|
| 2026.04.28 | ₩135,430 | ₩136,511 | ₩133,574 | ₩135,376 | -0.04% | 279.3만 |
|---|
| 2026.04.27 | ₩133,988 | ₩137,859 | ₩133,373 | ₩134,442 | +0.34% | 389.8만 |
|---|
| 2026.04.24 | ₩135,990 | ₩136,858 | ₩133,948 | ₩135,950 | -0.03% | 242만 |
|---|
| 2026.04.23 | ₩138,847 | ₩139,902 | ₩133,881 | ₩135,697 | -2.27% | 478만 |
|---|
| 2026.04.22 | ₩142,332 | ₩143,720 | ₩139,875 | ₩141,411 | -0.65% | 481.3만 |
|---|
| 2026.04.21 | ₩139,301 | ₩143,573 | ₩138,527 | ₩139,448 | +0.11% | 512.6만 |
|---|
| 2026.04.20 | ₩137,592 | ₩140,129 | ₩137,512 | ₩138,740 | +0.83% | 474.7만 |
|---|
| 2026.04.17 | ₩138,874 | ₩142,679 | ₩137,632 | ₩138,313 | -0.40% | 583.2만 |
|---|
| 2026.04.16 | ₩139,515 | ₩140,676 | ₩136,190 | ₩136,204 | -2.37% | 425.5만 |
|---|
| 2026.04.15 | ₩135,510 | ₩139,849 | ₩135,510 | ₩138,647 | +2.32% | 630.1만 |
|---|
| 2026.04.14 | ₩132,172 | ₩135,656 | ₩131,651 | ₩134,081 | +1.44% | 815.2만 |
|---|
| 2026.04.13 | ₩121,692 | ₩131,144 | ₩121,251 | ₩131,024 | +7.67% | 690.6만 |
|---|
| 2026.04.10 | ₩123,935 | ₩124,162 | ₩119,742 | ₩121,785 | -1.73% | 406.8만 |
|---|
| 2026.04.09 | ₩124,148 | ₩125,029 | ₩122,279 | ₩123,935 | -0.17% | 508.7만 |
|---|
| 2026.04.08 | ₩125,617 | ₩128,767 | ₩123,320 | ₩125,443 | -0.14% | 516만 |
|---|
| 2026.04.07 | ₩119,996 | ₩121,932 | ₩119,996 | ₩121,158 | +0.97% | 285.7만 |
|---|
| 2026.04.06 | ₩121,278 | ₩122,479 | ₩120,263 | ₩121,558 | +0.23% | 361.2만 |
|---|
| 2026.04.02 | ₩117,780 | ₩124,909 | ₩117,593 | ₩121,798 | +3.41% | 558.4만 |
|---|
| 2026.04.01 | ₩124,455 | ₩125,043 | ₩120,677 | ₩121,972 | -2.00% | 657.5만 |
|---|
| 2026.03.31 | ₩122,987 | ₩125,056 | ₩119,996 | ₩123,494 | +0.41% | 807만 |
|---|
| 2026.03.30 | ₩118,020 | ₩122,960 | ₩117,540 | ₩120,637 | +2.22% | 732.4만 |
|---|
| 2026.03.27 | ₩118,381 | ₩119,075 | ₩115,230 | ₩118,154 | -0.19% | 824.8만 |
|---|
| 2026.03.26 | ₩117,486 | ₩121,438 | ₩117,139 | ₩120,143 | +2.26% | 720.7만 |
|---|
| 2026.03.25 | ₩123,227 | ₩124,188 | ₩118,634 | ₩118,701 | -3.67% | 573.5만 |
|---|
| 2026.03.24 | ₩117,166 | ₩121,612 | ₩116,031 | ₩121,371 | +3.59% | 708.2만 |
|---|
| 2026.03.23 | ₩123,734 | ₩124,348 | ₩119,876 | ₩121,278 | -1.99% | 609만 |
|---|
| 2026.03.20 | ₩120,690 | ₩121,184 | ₩118,461 | ₩120,156 | -0.44% | 944.2만 |
|---|
| 2026.03.19 | ₩119,489 | ₩121,518 | ₩118,634 | ₩120,957 | +1.23% | 553.8만 |
|---|
| 2026.03.18 | ₩117,553 | ₩123,414 | ₩117,486 | ₩120,997 | +2.93% | 722.6만 |
|---|
| 2026.03.17 | ₩116,405 | ₩120,236 | ₩115,697 | ₩118,781 | +2.04% | 495.6만 |
|---|
| 2026.03.16 | ₩116,151 | ₩116,565 | ₩113,267 | ₩114,950 | -1.03% | 591.6만 |
|---|
| 2026.03.13 | ₩113,494 | ₩116,645 | ₩112,907 | ₩114,723 | +1.08% | 730.5만 |
|---|
| 2026.03.12 | ₩114,055 | ₩116,258 | ₩110,370 | ₩111,986 | -1.81% | 1374만 |
|---|
| 2026.03.11 | ₩120,130 | ₩121,718 | ₩114,055 | ₩116,325 | -3.17% | 818.8만 |
|---|
| 2026.03.10 | ₩122,092 | ₩122,546 | ₩117,900 | ₩120,103 | -1.63% | 568.5만 |
|---|
| 2026.03.09 | ₩119,248 | ₩122,226 | ₩116,151 | ₩121,411 | +1.81% | 845.2만 |
|---|
| 2026.03.06 | ₩124,242 | ₩124,242 | ₩118,968 | ₩121,932 | -1.86% | 926.7만 |
|---|
| 2026.03.05 | ₩124,829 | ₩128,287 | ₩124,762 | ₩127,619 | +2.24% | 822.7만 |
|---|
| 2026.03.04 | ₩122,159 | ₩126,258 | ₩122,092 | ₩125,270 | +2.55% | 892.9만 |
|---|
| 2026.03.03 | ₩115,684 | ₩122,640 | ₩113,975 | ₩120,891 | +4.50% | 1047.3만 |
|---|
| 2026.03.02 | ₩114,482 | ₩121,972 | ₩112,840 | ₩120,971 | +5.67% | 1370.4만 |
|---|
| 2026.02.27 | ₩123,107 | ₩123,107 | ₩115,283 | ₩117,059 | -4.91% | 2185.1만 |
|---|
| 2026.02.26 | ₩129,809 | ₩130,890 | ₩123,441 | ₩124,989 | -3.71% | 1550.4만 |
|---|
| 2026.02.25 | ₩128,767 | ₩130,450 | ₩124,896 | ₩129,008 | +0.19% | 912.1만 |
|---|
| 2026.02.24 | ₩123,187 | ₩129,622 | ₩121,491 | ₩127,793 | +3.74% | 882.2만 |
|---|
| 2026.02.23 | ₩133,373 | ₩133,373 | ₩122,092 | ₩123,080 | -7.72% | 1534.5만 |
|---|
| 2026.02.20 | ₩134,575 | ₩139,208 | ₩133,200 | ₩135,082 | +0.38% | 675만 |
|---|
| 2026.02.19 | ₩137,032 | ₩138,233 | ₩132,065 | ₩135,697 | -0.97% | 1002.9만 |
|---|
| 2026.02.18 | ₩136,698 | ₩140,730 | ₩135,510 | ₩138,313 | +1.18% | 566만 |
|---|
| 2026.02.17 | ₩136,177 | ₩138,166 | ₩133,120 | ₩136,911 | +0.54% | 643.4만 |
|---|
| 2026.02.13 | ₩135,256 | ₩137,405 | ₩134,535 | ₩135,817 | +0.41% | 423.5만 |
|---|
| 2026.02.12 | ₩142,759 | ₩144,174 | ₩131,478 | ₩135,002 | -5.43% | 898.7만 |
|---|
| 2026.02.11 | ₩143,654 | ₩145,856 | ₩139,221 | ₩140,262 | -2.36% | 681.3만 |
|---|
| 2026.02.10 | ₩143,133 | ₩146,230 | ₩142,318 | ₩143,133 | 0.00% | 903.7만 |
|---|
| 2026.02.09 | ₩137,819 | ₩144,735 | ₩137,045 | ₩143,240 | +3.93% | 1173.8만 |
|---|
| 2026.02.06 | ₩136,925 | ₩138,794 | ₩133,494 | ₩137,779 | +0.62% | 1333.2만 |
|---|
| 2026.02.05 | ₩137,512 | ₩139,929 | ₩129,996 | ₩132,399 | -3.72% | 1654.5만 |
|---|
| 2026.02.04 | ₩137,098 | ₩142,585 | ₩132,653 | ₩139,875 | +2.03% | 2081.1만 |
|---|
| 2026.02.03 | ₩151,130 | ₩151,811 | ₩136,244 | ₩137,886 | -8.76% | 1151.6만 |
|---|
| 2026.02.02 | ₩152,398 | ₩154,975 | ₩150,369 | ₩152,679 | +0.18% | 451.1만 |
|---|
| 2026.01.30 | ₩152,238 | ₩154,454 | ₩151,370 | ₩152,545 | +0.20% | 494.4만 |
|---|
| 2026.01.29 | ₩157,204 | ₩160,128 | ₩151,891 | ₩153,506 | -2.35% | 662.6만 |
|---|
| 2026.01.28 | ₩156,657 | ₩158,006 | ₩154,601 | ₩155,896 | -0.49% | 460.4만 |
|---|
| 2026.01.27 | ₩159,674 | ₩159,754 | ₩154,735 | ₩154,868 | -3.01% | 548.8만 |
|---|
| 2026.01.26 | ₩161,864 | ₩162,345 | ₩156,257 | ₩158,406 | -2.14% | 857.6만 |
|---|
| 2026.01.23 | ₩163,947 | ₩164,708 | ₩161,437 | ₩161,877 | -1.26% | 318.3만 |
|---|
| 2026.01.22 | ₩167,511 | ₩169,554 | ₩164,748 | ₩164,854 | -1.59% | 272.9만 |
|---|
| 2026.01.21 | ₩166,136 | ₩168,205 | ₩164,587 | ₩165,989 | -0.09% | 383.4만 |
|---|
| 2026.01.20 | ₩171,356 | ₩172,438 | ₩163,760 | ₩164,080 | -4.25% | 500.8만 |
|---|
| 2026.01.16 | ₩174,280 | ₩178,245 | ₩173,653 | ₩175,455 | +0.67% | 391만 |
|---|
| 2026.01.15 | ₩176,857 | ₩179,527 | ₩174,560 | ₩175,321 | -0.87% | 323.3만 |
|---|
| 2026.01.14 | ₩171,877 | ₩176,456 | ₩168,526 | ₩176,336 | +2.59% | 682.1만 |
|---|
| 2026.01.13 | ₩178,072 | ₩178,886 | ₩171,610 | ₩173,666 | -2.47% | 324.1만 |
|---|
| 2026.01.12 | ₩176,229 | ₩181,596 | ₩174,814 | ₩178,859 | +1.49% | 513.9만 |
|---|
| 2026.01.09 | ₩179,594 | ₩180,648 | ₩176,643 | ₩179,767 | +0.10% | 264.4만 |
|---|
| 2026.01.08 | ₩172,691 | ₩179,554 | ₩172,104 | ₩178,419 | +3.32% | 344.9만 |
|---|
| 2026.01.07 | ₩181,890 | ₩183,278 | ₩174,614 | ₩174,667 | -3.97% | 418만 |
|---|
| 2026.01.06 | ₩179,500 | ₩183,265 | ₩178,579 | ₩181,329 | +1.02% | 399.4만 |
|---|
| 2026.01.05 | ₩171,944 | ₩181,276 | ₩171,797 | ₩179,660 | +4.49% | 436.9만 |
|---|
| 2026.01.02 | ₩172,064 | ₩172,771 | ₩170,088 | ₩172,091 | +0.02% | 254.5만 |
|---|
| 2025.12.31 | ₩171,570 | ₩171,890 | ₩170,035 | ₩170,195 | -0.80% | 202.2만 |
|---|
| 2025.12.30 | ₩172,758 | ₩174,066 | ₩171,597 | ₩171,743 | -0.59% | 175.4만 |
|---|
| 2025.12.29 | ₩174,627 | ₩174,654 | ₩172,171 | ₩172,785 | -1.06% | 230.6만 |
|---|
| 2025.12.26 | ₩174,494 | ₩174,494 | ₩173,426 | ₩174,106 | -0.22% | 219.4만 |
|---|
| 2025.12.24 | ₩175,548 | ₩175,548 | ₩174,414 | ₩174,600 | -0.54% | 119.9만 |
|---|
| 2025.12.23 | ₩175,028 | ₩175,669 | ₩174,414 | ₩174,894 | -0.08% | 298.2만 |
|---|
| 2025.12.22 | ₩174,494 | ₩176,803 | ₩173,960 | ₩175,455 | +0.55% | 423.8만 |
|---|
| 2025.12.19 | ₩176,016 | ₩177,097 | ₩174,066 | ₩174,373 | -0.93% | 663.5만 |
|---|
| 2025.12.18 | ₩179,500 | ₩181,289 | ₩176,042 | ₩176,189 | -1.84% | 429.1만 |
|---|
| 2025.12.17 | ₩178,259 | ₩181,196 | ₩176,283 | ₩176,429 | -1.03% | 352.7만 |
|---|
| 2025.12.16 | ₩180,288 | ₩181,343 | ₩176,683 | ₩178,072 | -1.23% | 425만 |
|---|
| 2025.12.15 | ₩183,946 | ₩183,946 | ₩178,098 | ₩179,981 | -2.16% | 547.5만 |
|---|
| 2025.12.12 | ₩191,436 | ₩191,436 | ₩181,209 | ₩182,371 | -4.74% | 544.3만 |
|---|
| 2025.12.11 | ₩188,966 | ₩193,372 | ₩188,552 | ₩190,608 | +0.87% | 685.5만 |
|---|
| 2025.12.10 | ₩182,237 | ₩189,980 | ₩181,423 | ₩188,966 | +3.69% | 734.9만 |
|---|
| 2025.12.09 | ₩173,693 | ₩183,626 | ₩173,119 | ₩181,276 | +4.37% | 577.5만 |
|---|
| 2025.12.08 | ₩172,958 | ₩174,187 | ₩171,810 | ₩173,880 | +0.53% | 411.6만 |
|---|
| 2025.12.05 | ₩171,076 | ₩174,894 | ₩170,235 | ₩172,785 | +1.00% | 284만 |
|---|
| 2025.12.04 | ₩169,340 | ₩171,556 | ₩168,152 | ₩171,463 | +1.25% | 287.3만 |
|---|
| 2025.12.03 | ₩164,214 | ₩169,447 | ₩163,039 | ₩168,860 | +2.83% | 308.4만 |
|---|
| 2025.12.02 | ₩163,306 | ₩165,348 | ₩162,665 | ₩163,786 | +0.29% | 244.1만 |
|---|
| 2025.12.01 | ₩160,863 | ₩164,494 | ₩158,993 | ₩163,132 | +1.41% | 259.5만 |
|---|
| 2025.11.28 | ₩161,917 | ₩164,013 | ₩161,049 | ₩163,292 | +0.85% | 118.8만 |
|---|
| 2025.11.26 | ₩161,690 | ₩163,693 | ₩160,609 | ₩161,317 | -0.23% | 343만 |
|---|
| 2025.11.25 | ₩158,513 | ₩161,437 | ₩155,082 | ₩161,290 | +1.75% | 473.5만 |
|---|
| 2025.11.24 | ₩158,473 | ₩158,873 | ₩155,856 | ₩157,338 | -0.72% | 489.8만 |
|---|
| 2025.11.21 | ₩153,627 | ₩158,726 | ₩151,971 | ₩158,433 | +3.13% | 595만 |
|---|
| 2025.11.20 | ₩160,021 | ₩162,398 | ₩152,599 | ₩152,745 | -4.55% | 574.8만 |
|---|
| 2025.11.19 | ₩152,999 | ₩156,897 | ₩151,010 | ₩156,871 | +2.53% | 370.9만 |
|---|
| 2025.11.18 | ₩150,876 | ₩155,028 | ₩149,528 | ₩152,438 | +1.04% | 574.7만 |
|---|
| 2025.11.17 | ₩159,554 | ₩160,275 | ₩151,570 | ₩152,225 | -4.59% | 527.8만 |
|---|
| 2025.11.14 | ₩158,566 | ₩161,303 | ₩158,232 | ₩160,102 | +0.97% | 436만 |
|---|
| 2025.11.13 | ₩163,453 | ₩165,015 | ₩158,633 | ₩161,210 | -1.37% | 960만 |
|---|
| 2025.11.12 | ₩162,465 | ₩166,483 | ₩162,331 | ₩164,307 | +1.13% | 361.3만 |
|---|
| 2025.11.11 | ₩160,275 | ₩162,959 | ₩158,393 | ₩162,024 | +1.09% | 312.4만 |
|---|
| 2025.11.10 | ₩164,908 | ₩165,482 | ₩159,180 | ₩160,355 | -2.76% | 568.1만 |
|---|
| 2025.11.07 | ₩149,915 | ₩163,052 | ₩149,648 | ₩161,971 | +8.04% | 911.8만 |
|---|
| 2025.11.06 | ₩158,820 | ₩160,809 | ₩156,978 | ₩159,287 | +0.29% | 634.8만 |
|---|
| 2025.11.05 | ₩158,059 | ₩160,943 | ₩155,589 | ₩158,726 | +0.42% | 379.2만 |
|---|
| 2025.11.04 | ₩155,683 | ₩160,609 | ₩155,456 | ₩157,925 | +1.44% | 429.7만 |
|---|
| 2025.11.03 | ₩158,299 | ₩158,540 | ₩155,562 | ₩157,044 | -0.79% | 434.1만 |
|---|
| 2025.10.31 | ₩156,136 | ₩158,740 | ₩153,600 | ₩157,979 | +1.18% | 486.6만 |
|---|
| 2025.10.30 | ₩158,419 | ₩160,556 | ₩157,204 | ₩157,685 | -0.46% | 386.5만 |
|---|
| 2025.10.29 | ₩159,848 | ₩161,250 | ₩157,445 | ₩158,273 | -0.99% | 521.1만 |
|---|
| 2025.10.28 | ₩163,266 | ₩163,653 | ₩160,609 | ₩161,023 | -1.37% | 288.2만 |
|---|
| 2025.10.27 | ₩164,160 | ₩165,776 | ₩162,571 | ₩163,226 | -0.57% | 305.9만 |
|---|
| 2025.10.24 | ₩163,332 | ₩165,856 | ₩161,770 | ₩161,864 | -0.90% | 375.3만 |
|---|
| 2025.10.23 | ₩165,041 | ₩165,495 | ₩159,861 | ₩161,490 | -2.15% | 469.2만 |
|---|
| 2025.10.22 | ₩164,841 | ₩166,951 | ₩162,785 | ₩164,614 | -0.14% | 344.1만 |
|---|
| 2025.10.21 | ₩160,876 | ₩166,190 | ₩160,289 | ₩165,121 | +2.64% | 490.1만 |
|---|
| 2025.10.20 | ₩158,820 | ₩161,049 | ₩157,538 | ₩160,355 | +0.97% | 377.9만 |
|---|
| 2025.10.17 | ₩157,218 | ₩158,313 | ₩155,255 | ₩157,004 | -0.14% | 463.5만 |
|---|
| 2025.10.16 | ₩165,802 | ₩166,657 | ₩154,508 | ₩156,897 | -5.37% | 707.2만 |
|---|
| 2025.10.15 | ₩171,717 | ₩172,157 | ₩165,722 | ₩166,163 | -3.23% | 453.6만 |
|---|
| 2025.10.14 | ₩159,154 | ₩169,754 | ₩158,433 | ₩168,192 | +5.68% | 608.3만 |
|---|
| 2025.10.13 | ₩159,501 | ₩162,358 | ₩157,565 | ₩160,796 | +0.81% | 470만 |
|---|
| 2025.10.10 | ₩166,069 | ₩166,416 | ₩157,071 | ₩157,298 | -5.28% | 681.1만 |
|---|