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 | ₩130,498 | ₩131,811 | ₩129,963 | ₩130,699 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,213 | ₩131,074 | ₩128,342 | ₩130,900 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,257 | ₩130,552 | ₩129,065 | ₩129,213 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,423 | ₩130,190 | ₩128,034 | ₩129,601 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,521 | ₩127,981 | ₩125,824 | ₩127,780 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,391 | ₩127,927 | ₩125,878 | ₩126,374 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,530 | ₩129,240 | ₩126,146 | ₩126,347 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,646 | ₩133,766 | ₩130,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,485 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,570 | ₩132,601 | ₩130,579 | ₩132,574 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,248 | ₩132,601 | ₩130,365 | ₩132,280 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,271 | ₩132,025 | ₩129,534 | ₩131,824 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,302 | ₩132,454 | ₩130,083 | ₩130,204 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,266 | ₩132,748 | ₩130,472 | ₩130,847 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩133,030 | ₩133,820 | ₩132,119 | ₩132,467 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,677 | ₩131,677 | ₩129,668 | ₩130,900 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩130,887 | ₩132,266 | ₩130,244 | ₩131,061 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,574 | ₩132,802 | ₩130,552 | ₩131,503 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,159 | ₩133,030 | ₩130,512 | ₩131,382 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,717 | ₩132,347 | ₩130,164 | ₩132,159 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,829 | ₩135,159 | ₩132,561 | ₩132,708 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩132,909 | ₩133,284 | ₩130,311 | ₩131,449 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,226 | ₩133,311 | ₩131,623 | ₩131,891 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,266 | ₩135,266 | ₩131,128 | ₩132,186 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩140,021 | ₩140,222 | ₩137,690 | ₩137,851 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,646 | ₩143,208 | ₩140,422 | ₩140,570 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩146,985 | ₩147,320 | ₩143,972 | ₩144,574 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩143,931 | ₩146,530 | ₩143,195 | ₩146,369 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,641 | ₩145,833 | ₩142,980 | ₩143,409 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩145,887 | ₩146,570 | ₩143,851 | ₩144,574 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,592 | ₩149,181 | ₩146,677 | ₩146,717 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩146,141 | ₩147,748 | ₩145,458 | ₩147,293 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,650 | ₩149,784 | ₩147,655 | ₩147,775 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,753 | ₩148,954 | ₩147,092 | ₩148,686 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,186 | ₩150,507 | ₩147,146 | ₩149,155 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,820 | ₩147,159 | ₩144,735 | ₩146,396 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,503 | ₩147,320 | ₩144,762 | ₩145,565 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,793 | ₩147,454 | ₩145,083 | ₩147,159 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,753 | ₩147,038 | ₩144,186 | ₩144,266 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,342 | ₩146,449 | ₩143,824 | ₩144,521 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,512 | ₩148,927 | ₩147,628 | ₩147,842 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩147,132 | ₩148,739 | ₩146,583 | ₩148,257 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩144,105 | ₩146,717 | ₩143,838 | ₩145,887 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩143,864 | ₩145,592 | ₩143,677 | ₩145,405 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩145,137 | ₩146,114 | ₩143,690 | ₩144,668 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,297 | ₩147,092 | ₩143,489 | ₩146,891 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,788 | ₩150,936 | ₩144,775 | ₩145,525 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩148,873 | ₩150,588 | ₩145,217 | ₩150,494 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,235 | ₩150,159 | ₩141,655 | ₩149,422 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,592 | ₩150,936 | ₩142,110 | ₩144,052 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩145,900 | ₩147,668 | ₩144,280 | ₩146,396 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,503 | ₩149,503 | ₩145,713 | ₩147,574 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,525 | ₩151,779 | ₩147,400 | ₩151,619 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩151,980 | ₩154,646 | ₩151,338 | ₩151,458 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,405 | ₩150,454 | ₩148,257 | ₩149,248 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,333 | ₩147,038 | ₩143,382 | ₩146,918 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,610 | ₩144,413 | ₩142,659 | ₩143,717 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩145,980 | ₩146,784 | ₩145,284 | ₩145,820 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩144,869 | ₩145,217 | ₩143,262 | ₩144,708 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,641 | ₩145,699 | ₩144,146 | ₩145,284 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,668 | ₩148,900 | ₩144,293 | ₩145,110 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩142,940 | ₩146,489 | ₩142,940 | ₩145,967 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩143,047 | ₩145,739 | ₩141,949 | ₩142,672 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩147,052 | ₩147,614 | ₩142,699 | ₩143,061 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,351 | ₩153,896 | ₩145,646 | ₩147,561 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,177 | ₩151,498 | ₩147,494 | ₩150,547 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,204 | ₩148,525 | ₩146,543 | ₩147,226 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,529 | ₩152,529 | ₩148,605 | ₩148,632 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩153,922 | ₩156,454 | ₩153,346 | ₩153,668 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,333 | ₩153,507 | ₩148,793 | ₩151,351 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩149,998 | ₩154,043 | ₩149,931 | ₩153,641 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,387 | ₩149,663 | ₩146,570 | ₩149,248 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,784 | ₩147,547 | ₩145,257 | ₩147,012 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩146,007 | ₩147,534 | ₩144,735 | ₩147,199 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩145,913 | ₩147,199 | ₩145,190 | ₩146,476 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,739 | ₩146,155 | ₩142,739 | ₩144,775 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,369 | ₩144,239 | ₩139,873 | ₩142,940 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,498 | ₩139,552 | ₩135,614 | ₩139,217 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,606 | ₩138,186 | ₩134,476 | ₩134,597 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩136,860 | ₩138,239 | ₩136,123 | ₩137,356 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,445 | ₩140,637 | ₩135,534 | ₩135,896 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩138,976 | ₩140,543 | ₩138,588 | ₩139,659 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,275 | ₩139,378 | ₩136,887 | ₩138,132 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,606 | ₩138,239 | ₩135,400 | ₩136,994 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩136,016 | ₩137,409 | ₩135,588 | ₩135,989 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩134,998 | ₩136,713 | ₩134,222 | ₩136,043 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,798 | ₩134,731 | ₩130,244 | ₩134,623 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩130,981 | ₩132,909 | ₩130,432 | ₩130,914 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩125,891 | ₩133,418 | ₩125,824 | ₩132,641 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩128,128 | ₩129,373 | ₩124,981 | ₩126,521 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,391 | ₩131,141 | ₩126,494 | ₩126,909 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,717 | ₩132,266 | ₩129,052 | ₩130,565 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,699 | ₩131,945 | ₩130,137 | ₩131,181 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,262 | ₩134,650 | ₩130,097 | ₩130,713 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,181 | ₩134,998 | ₩133,231 | ₩134,114 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,365 | ₩136,552 | ₩133,365 | ₩134,168 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩132,842 | ₩133,659 | ₩132,199 | ₩132,280 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,454 | ₩133,646 | ₩132,320 | ₩132,775 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩130,070 | ₩132,655 | ₩128,275 | ₩132,226 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩128,932 | ₩130,994 | ₩128,168 | ₩130,646 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,628 | ₩131,141 | ₩127,900 | ₩129,199 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,570 | ₩131,208 | ₩128,436 | ₩129,293 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,740 | ₩131,248 | ₩127,900 | ₩128,449 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,780 | ₩131,048 | ₩129,012 | ₩129,467 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩130,110 | ₩131,530 | ₩129,119 | ₩129,963 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩128,905 | ₩130,940 | ₩127,659 | ₩130,365 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,610 | ₩131,757 | ₩127,632 | ₩128,235 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,673 | ₩134,061 | ₩131,530 | ₩131,664 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩133,003 | ₩134,583 | ₩131,181 | ₩133,338 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,181 | ₩133,632 | ₩130,673 | ₩132,842 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩128,101 | ₩130,820 | ₩126,789 | ₩130,177 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,521 | ₩130,030 | ₩127,512 | ₩128,101 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,641 | ₩132,802 | ₩129,722 | ₩130,806 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩129,079 | ₩132,266 | ₩129,012 | ₩131,824 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,731 | ₩132,213 | ₩127,164 | ₩128,704 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,244 | ₩134,516 | ₩130,579 | ₩131,838 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,780 | ₩132,789 | ₩130,445 | ₩131,583 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩132,039 | ₩132,869 | ₩130,512 | ₩131,048 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,226 | ₩131,315 | ₩129,173 | ₩131,155 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,373 | ₩130,646 | ₩128,583 | ₩129,574 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,744 | ₩131,972 | ₩128,798 | ₩129,373 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩132,065 | ₩133,110 | ₩131,382 | ₩131,972 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,208 | ₩133,967 | ₩131,048 | ₩132,373 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,226 | ₩131,771 | ₩129,226 | ₩131,208 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,579 | ₩130,579 | ₩128,396 | ₩129,655 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,449 | ₩130,900 | ₩128,048 | ₩130,123 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,333 | ₩130,177 | ₩127,833 | ₩129,373 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,195 | ₩132,146 | ₩129,829 | ₩130,284 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,811 | ₩132,333 | ₩128,182 | ₩131,195 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,190 | ₩130,016 | ₩126,628 | ₩129,909 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,173 | ₩129,427 | ₩123,775 | ₩124,619 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,744 | ₩130,190 | ₩127,967 | ₩129,896 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩130,137 | ₩130,445 | ₩128,141 | ₩128,744 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,811 | ₩131,275 | ₩128,369 | ₩130,673 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩129,025 | ₩129,454 | ₩126,615 | ₩129,199 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,548 | ₩132,722 | ₩128,744 | ₩129,039 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,387 | ₩133,552 | ₩131,798 | ₩132,132 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,802 | ₩135,025 | ₩132,012 | ₩132,387 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,525 | ₩133,525 | ₩131,315 | ₩133,070 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩132,025 | ₩134,155 | ₩131,007 | ₩132,481 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,512 | ₩134,784 | ₩131,998 | ₩133,190 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,494 | ₩133,391 | ₩130,981 | ₩131,516 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩131,878 | ₩132,923 | ₩130,646 | ₩132,025 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,177 | ₩133,177 | ₩131,007 | ₩132,213 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩134,985 | ₩136,204 | ₩134,275 | ₩134,570 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,324 | ₩134,423 | ₩132,561 | ₩134,275 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,427 | ₩133,632 | ₩132,159 | ₩132,373 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,257 | ₩134,838 | ₩130,887 | ₩131,007 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,217 | ₩136,217 | ₩133,003 | ₩133,981 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,784 | ₩137,985 | ₩135,293 | ₩136,217 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,695 | ₩138,722 | ₩136,498 | ₩137,744 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩137,945 | ₩140,382 | ₩136,190 | ₩140,061 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,498 | ₩140,677 | ₩137,958 | ₩140,503 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,597 | ₩141,280 | ₩138,507 | ₩140,262 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩146,047 | ₩146,181 | ₩139,552 | ₩140,141 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,230 | ₩148,364 | ₩146,516 | ₩146,971 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩147,989 | ₩149,757 | ₩147,333 | ₩149,248 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩147,025 | ₩148,123 | ₩146,409 | ₩147,829 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,378 | ₩148,806 | ₩144,909 | ₩146,262 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩147,922 | ₩149,208 | ₩147,226 | ₩148,806 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,485 | ₩148,405 | ₩144,829 | ₩148,003 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,686 | ₩146,797 | ₩145,163 | ₩146,007 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,744 | ₩147,762 | ₩144,373 | ₩145,552 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩143,998 | ₩148,257 | ₩143,677 | ₩147,186 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩146,931 | ₩147,480 | ₩143,583 | ₩143,998 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,565 | ₩147,065 | ₩144,601 | ₩146,530 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩143,905 | ₩148,364 | ₩143,677 | ₩144,989 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,414 | ₩144,413 | ₩139,980 | ₩144,105 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,744 | ₩143,155 | ₩140,356 | ₩141,802 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,552 | ₩140,597 | ₩138,775 | ₩140,222 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,284 | ₩140,677 | ₩138,829 | ₩139,726 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,244 | ₩140,356 | ₩136,806 | ₩139,632 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,588 | ₩139,244 | ₩135,561 | ₩138,226 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,681 | ₩135,989 | ₩132,266 | ₩134,958 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,516 | ₩134,798 | ₩132,092 | ₩133,257 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,775 | ₩134,449 | ₩131,449 | ₩133,914 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,525 | ₩133,806 | ₩131,289 | ₩132,132 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩135,052 | ₩135,668 | ₩131,771 | ₩133,311 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,275 | ₩138,079 | ₩134,128 | ₩134,784 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩137,007 | ₩137,905 | ₩134,222 | ₩135,454 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩136,860 | ₩137,289 | ₩135,882 | ₩136,914 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,458 | ₩137,222 | ₩133,016 | ₩136,860 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩135,842 | ₩136,324 | ₩133,177 | ₩133,954 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,735 | ₩135,989 | ₩131,637 | ₩135,909 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩134,061 | ₩134,275 | ₩131,998 | ₩133,016 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,615 | ₩135,494 | ₩132,119 | ₩134,476 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩132,025 | ₩133,298 | ₩131,851 | ₩132,789 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩131,931 | ₩133,164 | ₩130,994 | ₩132,226 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩131,088 | ₩133,713 | ₩130,954 | ₩131,610 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,186 | ₩132,708 | ₩130,820 | ₩131,141 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,565 | ₩133,378 | ₩130,311 | ₩132,414 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,619 | ₩131,423 | ₩128,918 | ₩130,659 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,396 | ₩131,972 | ₩130,673 | ₩130,766 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,561 | ₩135,561 | ₩130,780 | ₩131,342 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,521 | ₩136,579 | ₩134,275 | ₩135,802 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,695 | ₩136,150 | ₩135,092 | ₩135,119 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩134,998 | ₩136,244 | ₩134,623 | ₩136,030 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,266 | ₩135,963 | ₩134,945 | ₩135,306 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,494 | ₩136,271 | ₩134,864 | ₩135,266 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩134,048 | ₩135,440 | ₩134,007 | ₩135,373 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,525 | ₩134,690 | ₩133,391 | ₩134,074 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,289 | ₩134,717 | ₩133,391 | ₩133,632 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩135,989 | ₩136,110 | ₩134,222 | ₩134,798 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,489 | ₩137,503 | ₩135,614 | ₩135,949 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩136,900 | ₩139,016 | ₩136,860 | ₩137,864 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩137,945 | ₩138,320 | ₩136,498 | ₩137,329 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,239 | ₩138,681 | ₩136,726 | ₩137,677 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,641 | ₩139,485 | ₩137,985 | ₩138,146 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,347 | ₩139,806 | ₩137,409 | ₩138,547 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩138,146 | ₩139,458 | ₩137,677 | ₩138,132 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,659 | ₩137,878 | ₩136,231 | ₩137,797 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,597 | ₩137,677 | ₩136,123 | ₩136,405 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,641 | ₩140,128 | ₩137,824 | ₩137,891 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,311 | ₩143,288 | ₩140,463 | ₩140,543 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,824 | ₩143,972 | ₩141,039 | ₩142,137 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩145,137 | ₩145,565 | ₩142,431 | ₩143,235 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩145,980 | ₩147,360 | ₩145,043 | ₩145,364 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,204 | ₩146,449 | ₩144,186 | ₩146,141 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,498 | ₩147,052 | ₩142,137 | ₩145,030 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩141,065 | ₩142,351 | ₩140,690 | ₩141,976 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,797 | ₩141,333 | ₩138,949 | ₩140,664 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,552 | ₩141,695 | ₩138,748 | ₩140,864 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,422 | ₩139,579 | ₩136,914 | ₩138,963 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩138,146 | ₩138,400 | ₩136,284 | ₩137,101 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,753 | ₩140,101 | ₩136,606 | ₩138,280 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩139,137 | ₩141,802 | ₩137,275 | ₩138,829 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,637 | ₩141,762 | ₩138,829 | ₩139,311 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,650 | ₩141,561 | ₩139,686 | ₩139,887 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩139,003 | ₩141,012 | ₩138,574 | ₩139,445 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,454 | ₩138,976 | ₩137,409 | ₩137,985 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩139,030 | ₩139,110 | ₩136,083 | ₩138,065 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩134,972 | ₩140,061 | ₩134,597 | ₩139,083 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩134,088 | ₩136,271 | ₩133,391 | ₩134,958 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,677 | ₩135,842 | ₩132,882 | ₩133,994 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩136,847 | ₩137,610 | ₩133,391 | ₩134,784 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,208 | ₩142,512 | ₩136,873 | ₩136,967 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,574 | ₩160,833 | ₩158,235 | ₩160,324 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,650 | ₩164,851 | ₩159,989 | ₩160,994 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,378 | ₩160,873 | ₩155,704 | ₩156,320 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩160,887 | ₩163,378 | ₩160,150 | ₩161,596 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩159,172 | ₩161,824 | ₩158,650 | ₩161,543 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,306 | ₩160,605 | ₩158,288 | ₩159,279 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,181 | ₩161,208 | ₩157,351 | ₩159,052 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩160,873 | ₩163,378 | ₩160,096 | ₩160,994 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,784 | ₩162,092 | ₩160,645 | ₩160,779 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,748 | ₩163,244 | ₩161,543 | ₩161,650 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩160,860 | ₩162,708 | ₩160,552 | ₩162,641 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,369 | ₩162,520 | ₩159,882 | ₩160,311 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩160,980 | ₩162,346 | ₩160,230 | ₩160,605 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩160,177 | ₩161,529 | ₩159,494 | ₩160,940 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩160,056 | ₩160,056 | ₩158,275 | ₩159,735 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩160,980 | ₩161,677 | ₩159,869 | ₩160,137 | -0.52% | 185.5만 |
|---|