시장 데이터를 불러오는 중
전체 종목
Kimberly-Clark Corporation - Common Stock 과거 주가
Kimberly-Clark Corporation - Common Stock · KMB · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kimberly-Clark Corporation - Common Stock · KMB · NASDAQ
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,657 | ₩131,971 | ₩130,121 | ₩130,858 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,370 | ₩131,234 | ₩128,498 | ₩131,060 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,416 | ₩130,711 | ₩129,223 | ₩129,370 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,579 | ₩130,349 | ₩128,190 | ₩129,759 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,675 | ₩128,136 | ₩125,978 | ₩127,935 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,546 | ₩128,083 | ₩126,031 | ₩126,527 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,686 | ₩129,397 | ₩126,299 | ₩126,501 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,808 | ₩133,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,644 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,730 | ₩132,763 | ₩130,738 | ₩132,736 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,408 | ₩132,763 | ₩130,523 | ₩132,441 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,429 | ₩132,186 | ₩129,692 | ₩131,985 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,462 | ₩132,615 | ₩130,242 | ₩130,362 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,427 | ₩132,910 | ₩130,630 | ₩131,006 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩133,192 | ₩133,983 | ₩132,280 | ₩132,628 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,837 | ₩131,837 | ₩129,826 | ₩131,060 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩131,046 | ₩132,427 | ₩130,403 | ₩131,220 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,736 | ₩132,964 | ₩130,711 | ₩131,663 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,320 | ₩133,192 | ₩130,671 | ₩131,542 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,878 | ₩132,508 | ₩130,322 | ₩132,320 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,990 | ₩135,324 | ₩132,722 | ₩132,870 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩133,071 | ₩133,446 | ₩130,470 | ₩131,609 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,387 | ₩133,473 | ₩131,784 | ₩132,052 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,431 | ₩135,431 | ₩131,288 | ₩132,347 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩140,191 | ₩140,392 | ₩137,858 | ₩138,019 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,819 | ₩143,382 | ₩140,593 | ₩140,741 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩147,164 | ₩147,499 | ₩144,147 | ₩144,750 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩144,107 | ₩146,708 | ₩143,369 | ₩146,547 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,817 | ₩146,011 | ₩143,154 | ₩143,584 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩146,064 | ₩146,748 | ₩144,026 | ₩144,750 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,773 | ₩149,363 | ₩146,855 | ₩146,896 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩146,319 | ₩147,928 | ₩145,635 | ₩147,472 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,832 | ₩149,966 | ₩147,834 | ₩147,955 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,934 | ₩149,135 | ₩147,271 | ₩148,867 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,365 | ₩150,690 | ₩147,325 | ₩149,336 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,997 | ₩147,338 | ₩144,911 | ₩146,574 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,681 | ₩147,499 | ₩144,938 | ₩145,742 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,970 | ₩147,633 | ₩145,260 | ₩147,338 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,930 | ₩147,217 | ₩144,361 | ₩144,442 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,520 | ₩146,627 | ₩143,999 | ₩144,697 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,692 | ₩149,108 | ₩147,807 | ₩148,022 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩147,311 | ₩148,920 | ₩146,762 | ₩148,438 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩144,281 | ₩146,896 | ₩144,013 | ₩146,064 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩144,039 | ₩145,769 | ₩143,852 | ₩145,582 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩145,313 | ₩146,292 | ₩143,865 | ₩144,844 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,474 | ₩147,271 | ₩143,664 | ₩147,070 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,972 | ₩151,119 | ₩144,951 | ₩145,702 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩149,054 | ₩150,771 | ₩145,394 | ₩150,677 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,413 | ₩150,342 | ₩141,827 | ₩149,604 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,773 | ₩151,119 | ₩142,283 | ₩144,227 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩146,078 | ₩147,848 | ₩144,455 | ₩146,574 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,685 | ₩149,685 | ₩145,890 | ₩147,754 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,706 | ₩151,964 | ₩147,579 | ₩151,803 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩152,165 | ₩154,834 | ₩151,522 | ₩151,642 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,585 | ₩150,637 | ₩148,438 | ₩149,430 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,509 | ₩147,217 | ₩143,557 | ₩147,097 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,785 | ₩144,589 | ₩142,833 | ₩143,892 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩146,158 | ₩146,963 | ₩145,461 | ₩145,997 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩145,045 | ₩145,394 | ₩143,436 | ₩144,884 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,817 | ₩145,877 | ₩144,321 | ₩145,461 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,848 | ₩149,081 | ₩144,469 | ₩145,287 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩143,114 | ₩146,668 | ₩143,114 | ₩146,145 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩143,222 | ₩145,917 | ₩142,122 | ₩142,846 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩147,231 | ₩147,794 | ₩142,873 | ₩143,235 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,535 | ₩154,083 | ₩145,823 | ₩147,740 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,357 | ₩151,683 | ₩147,673 | ₩150,731 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,384 | ₩148,706 | ₩146,721 | ₩147,405 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,715 | ₩152,715 | ₩148,786 | ₩148,813 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩154,110 | ₩156,644 | ₩153,533 | ₩153,855 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,520 | ₩153,694 | ₩148,974 | ₩151,535 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩150,181 | ₩154,230 | ₩150,114 | ₩153,828 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,566 | ₩149,846 | ₩146,748 | ₩149,430 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,963 | ₩147,727 | ₩145,434 | ₩147,191 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩146,185 | ₩147,714 | ₩144,911 | ₩147,378 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩146,091 | ₩147,378 | ₩145,367 | ₩146,654 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,913 | ₩146,332 | ₩142,913 | ₩144,951 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,540 | ₩144,415 | ₩140,044 | ₩143,114 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,665 | ₩139,722 | ₩135,780 | ₩139,387 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,772 | ₩138,354 | ₩134,640 | ₩134,760 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩137,027 | ₩138,408 | ₩136,289 | ₩137,523 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,615 | ₩140,808 | ₩135,699 | ₩136,061 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩139,145 | ₩140,714 | ₩138,756 | ₩139,829 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,442 | ₩139,547 | ₩137,053 | ₩138,300 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,772 | ₩138,408 | ₩135,565 | ₩137,161 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩136,182 | ₩137,576 | ₩135,753 | ₩136,155 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩135,163 | ₩136,879 | ₩134,385 | ₩136,209 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,958 | ₩134,895 | ₩130,403 | ₩134,787 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩131,140 | ₩133,071 | ₩130,590 | ₩131,073 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩126,045 | ₩133,580 | ₩125,978 | ₩132,803 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩128,284 | ₩129,531 | ₩125,133 | ₩126,675 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,550 | ₩131,301 | ₩126,648 | ₩127,064 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,878 | ₩132,427 | ₩129,209 | ₩130,724 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,858 | ₩132,105 | ₩130,295 | ₩131,341 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,425 | ₩134,814 | ₩130,255 | ₩130,872 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,345 | ₩135,163 | ₩133,393 | ₩134,278 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,527 | ₩136,718 | ₩133,527 | ₩134,331 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩133,004 | ₩133,822 | ₩132,360 | ₩132,441 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,615 | ₩133,808 | ₩132,481 | ₩132,937 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩130,228 | ₩132,816 | ₩128,431 | ₩132,387 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩129,088 | ₩131,153 | ₩128,324 | ₩130,805 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,786 | ₩131,301 | ₩128,056 | ₩129,357 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,726 | ₩131,368 | ₩128,592 | ₩129,450 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,899 | ₩131,408 | ₩128,056 | ₩128,606 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,939 | ₩131,207 | ₩129,169 | ₩129,625 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩130,268 | ₩131,690 | ₩129,276 | ₩130,121 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩129,062 | ₩131,100 | ₩127,815 | ₩130,523 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,770 | ₩131,918 | ₩127,788 | ₩128,391 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,835 | ₩134,224 | ₩131,690 | ₩131,824 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩133,165 | ₩134,747 | ₩131,341 | ₩133,500 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,341 | ₩133,795 | ₩130,832 | ₩133,004 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩128,257 | ₩130,979 | ₩126,943 | ₩130,335 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,678 | ₩130,188 | ₩127,667 | ₩128,257 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,803 | ₩132,964 | ₩129,880 | ₩130,966 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩129,236 | ₩132,427 | ₩129,169 | ₩131,985 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,891 | ₩132,374 | ₩127,318 | ₩128,860 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,406 | ₩134,680 | ₩130,738 | ₩131,998 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,939 | ₩132,950 | ₩130,604 | ₩131,743 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩132,199 | ₩133,031 | ₩130,671 | ₩131,207 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,383 | ₩131,475 | ₩129,330 | ₩131,314 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,531 | ₩130,805 | ₩128,740 | ₩129,732 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,904 | ₩132,132 | ₩128,954 | ₩129,531 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩132,226 | ₩133,272 | ₩131,542 | ₩132,132 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,368 | ₩134,130 | ₩131,207 | ₩132,535 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,383 | ₩131,931 | ₩129,383 | ₩131,368 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,738 | ₩130,738 | ₩128,552 | ₩129,813 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,606 | ₩131,060 | ₩128,203 | ₩130,282 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,491 | ₩130,335 | ₩127,989 | ₩129,531 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,355 | ₩132,307 | ₩129,987 | ₩130,443 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,968 | ₩132,494 | ₩128,338 | ₩131,355 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,345 | ₩130,175 | ₩126,782 | ₩130,067 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,330 | ₩129,585 | ₩123,926 | ₩124,771 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,901 | ₩130,349 | ₩128,123 | ₩130,054 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩130,295 | ₩130,604 | ₩128,297 | ₩128,901 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,968 | ₩131,435 | ₩128,525 | ₩130,832 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩129,182 | ₩129,611 | ₩126,769 | ₩129,357 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,709 | ₩132,883 | ₩128,901 | ₩129,196 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,548 | ₩133,715 | ₩131,958 | ₩132,293 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,964 | ₩135,190 | ₩132,173 | ₩132,548 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,688 | ₩133,688 | ₩131,475 | ₩133,232 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩132,186 | ₩134,318 | ₩131,167 | ₩132,642 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,674 | ₩134,948 | ₩132,159 | ₩133,353 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,655 | ₩133,554 | ₩131,140 | ₩131,676 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩132,038 | ₩133,084 | ₩130,805 | ₩132,186 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,339 | ₩133,339 | ₩131,167 | ₩132,374 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩135,149 | ₩136,370 | ₩134,439 | ₩134,734 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,487 | ₩134,586 | ₩132,722 | ₩134,439 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,588 | ₩133,795 | ₩132,320 | ₩132,535 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,420 | ₩135,002 | ₩131,046 | ₩131,167 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,383 | ₩136,383 | ₩133,165 | ₩134,144 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,952 | ₩138,153 | ₩135,458 | ₩136,383 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,864 | ₩138,890 | ₩136,665 | ₩137,912 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩138,113 | ₩140,553 | ₩136,356 | ₩140,231 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,668 | ₩140,848 | ₩138,126 | ₩140,674 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,768 | ₩141,452 | ₩138,676 | ₩140,432 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩146,225 | ₩146,359 | ₩139,722 | ₩140,312 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,411 | ₩148,545 | ₩146,694 | ₩147,150 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩148,169 | ₩149,939 | ₩147,512 | ₩149,430 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩147,204 | ₩148,304 | ₩146,587 | ₩148,009 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,558 | ₩148,987 | ₩145,085 | ₩146,440 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩148,102 | ₩149,390 | ₩147,405 | ₩148,987 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,662 | ₩148,585 | ₩145,005 | ₩148,183 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,863 | ₩146,976 | ₩145,340 | ₩146,185 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,922 | ₩147,941 | ₩144,549 | ₩145,729 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩144,174 | ₩148,438 | ₩143,852 | ₩147,365 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩147,110 | ₩147,660 | ₩143,758 | ₩144,174 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,742 | ₩147,244 | ₩144,777 | ₩146,708 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩144,080 | ₩148,545 | ₩143,852 | ₩145,166 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,586 | ₩144,589 | ₩140,151 | ₩144,281 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,915 | ₩143,329 | ₩140,526 | ₩141,974 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,722 | ₩140,768 | ₩138,944 | ₩140,392 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,454 | ₩140,848 | ₩138,998 | ₩139,896 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,413 | ₩140,526 | ₩136,973 | ₩139,802 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,753 | ₩139,413 | ₩135,726 | ₩138,394 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,843 | ₩136,155 | ₩132,427 | ₩135,122 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,680 | ₩134,962 | ₩132,253 | ₩133,420 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,937 | ₩134,613 | ₩131,609 | ₩134,077 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,688 | ₩133,969 | ₩131,448 | ₩132,293 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩135,216 | ₩135,833 | ₩131,931 | ₩133,473 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,442 | ₩138,247 | ₩134,291 | ₩134,948 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩137,174 | ₩138,072 | ₩134,385 | ₩135,619 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩137,027 | ₩137,456 | ₩136,048 | ₩137,080 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,621 | ₩137,389 | ₩133,178 | ₩137,027 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩136,007 | ₩136,490 | ₩133,339 | ₩134,117 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,897 | ₩136,155 | ₩131,797 | ₩136,075 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩134,224 | ₩134,439 | ₩132,159 | ₩133,178 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,776 | ₩135,659 | ₩132,280 | ₩134,640 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩132,186 | ₩133,460 | ₩132,012 | ₩132,950 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩132,092 | ₩133,326 | ₩131,153 | ₩132,387 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩131,247 | ₩133,875 | ₩131,113 | ₩131,770 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,347 | ₩132,870 | ₩130,979 | ₩131,301 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,724 | ₩133,540 | ₩130,470 | ₩132,575 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,778 | ₩131,583 | ₩129,075 | ₩130,818 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,556 | ₩132,132 | ₩130,832 | ₩130,925 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,726 | ₩135,726 | ₩130,939 | ₩131,502 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,686 | ₩136,745 | ₩134,439 | ₩135,967 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,860 | ₩136,316 | ₩135,257 | ₩135,283 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩135,163 | ₩136,410 | ₩134,787 | ₩136,195 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,431 | ₩136,128 | ₩135,109 | ₩135,471 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,659 | ₩136,437 | ₩135,029 | ₩135,431 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩134,211 | ₩135,605 | ₩134,170 | ₩135,538 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,688 | ₩134,854 | ₩133,554 | ₩134,237 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,452 | ₩134,881 | ₩133,554 | ₩133,795 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩136,155 | ₩136,276 | ₩134,385 | ₩134,962 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,657 | ₩137,670 | ₩135,780 | ₩136,115 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩137,067 | ₩139,185 | ₩137,027 | ₩138,032 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩138,113 | ₩138,488 | ₩136,665 | ₩137,496 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,408 | ₩138,850 | ₩136,892 | ₩137,845 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,810 | ₩139,655 | ₩138,153 | ₩138,314 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,515 | ₩139,977 | ₩137,576 | ₩138,716 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩138,314 | ₩139,628 | ₩137,845 | ₩138,300 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,825 | ₩138,046 | ₩136,396 | ₩137,965 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,764 | ₩137,845 | ₩136,289 | ₩136,571 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,810 | ₩140,298 | ₩137,992 | ₩138,059 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,484 | ₩143,463 | ₩140,634 | ₩140,714 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,999 | ₩144,147 | ₩141,210 | ₩142,310 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩145,313 | ₩145,742 | ₩142,605 | ₩143,409 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩146,158 | ₩147,539 | ₩145,219 | ₩145,541 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,380 | ₩146,627 | ₩144,361 | ₩146,319 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,672 | ₩147,231 | ₩142,310 | ₩145,206 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩141,237 | ₩142,524 | ₩140,862 | ₩142,149 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,969 | ₩141,505 | ₩139,118 | ₩140,835 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,722 | ₩141,867 | ₩138,917 | ₩141,036 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,590 | ₩139,749 | ₩137,080 | ₩139,132 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩138,314 | ₩138,569 | ₩136,450 | ₩137,268 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,923 | ₩140,272 | ₩136,772 | ₩138,448 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩139,306 | ₩141,974 | ₩137,442 | ₩138,998 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,808 | ₩141,934 | ₩138,998 | ₩139,480 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,821 | ₩141,733 | ₩139,856 | ₩140,057 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩139,172 | ₩141,183 | ₩138,743 | ₩139,615 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,622 | ₩139,145 | ₩137,576 | ₩138,153 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩139,199 | ₩139,279 | ₩136,249 | ₩138,233 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩135,136 | ₩140,231 | ₩134,760 | ₩139,252 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩134,251 | ₩136,437 | ₩133,554 | ₩135,122 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,841 | ₩136,007 | ₩133,044 | ₩134,157 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩137,013 | ₩137,777 | ₩133,554 | ₩134,948 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,379 | ₩142,685 | ₩137,040 | ₩137,134 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,768 | ₩161,029 | ₩158,427 | ₩160,519 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,847 | ₩165,051 | ₩160,184 | ₩161,190 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,573 | ₩161,069 | ₩155,893 | ₩156,510 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩161,082 | ₩163,576 | ₩160,345 | ₩161,793 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩159,366 | ₩162,021 | ₩158,843 | ₩161,739 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,500 | ₩160,801 | ₩158,481 | ₩159,473 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,377 | ₩161,404 | ₩157,542 | ₩159,245 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩161,069 | ₩163,576 | ₩160,291 | ₩161,190 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,981 | ₩162,289 | ₩160,841 | ₩160,975 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,946 | ₩163,442 | ₩161,739 | ₩161,847 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩161,055 | ₩162,906 | ₩160,747 | ₩162,839 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,565 | ₩162,718 | ₩160,077 | ₩160,506 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩161,176 | ₩162,544 | ₩160,425 | ₩160,801 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩160,372 | ₩161,726 | ₩159,688 | ₩161,136 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩160,251 | ₩160,251 | ₩158,468 | ₩159,929 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩161,176 | ₩161,873 | ₩160,063 | ₩160,331 | -0.52% | 185.5만 |
|---|