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 | ₩130,032 | ₩131,340 | ₩129,498 | ₩130,232 | +0.15% | 512.1만 |
| 2026.10.08 | ₩128,751 | ₩130,606 | ₩127,883 | ₩130,432 | +1.31% | 628.7만 |
| 2026.10.07 | ₩129,792 | ₩130,085 | ₩128,604 | ₩128,751 | -0.80% | 280.1만 |
| 2026.10.06 | ₩127,963 | ₩129,725 | ₩127,576 | ₩129,138 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,068 | ₩127,523 | ₩125,374 | ₩127,323 | +1.00% | 315.8만 |
| 2026.10.02 | ₩126,936 | ₩127,470 | ₩125,428 | ₩125,922 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,070 | ₩128,777 | ₩125,695 | ₩125,895 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,168 | ₩133,288 | ₩130,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,018 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,099 | ₩132,127 | ₩130,112 | ₩132,100 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩130,779 | ₩132,127 | ₩129,898 | ₩131,807 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩129,805 | ₩131,553 | ₩129,071 | ₩131,353 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩130,832 | ₩131,980 | ₩129,618 | ₩129,738 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩131,793 | ₩132,274 | ₩130,005 | ₩130,379 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩132,554 | ₩133,341 | ₩131,646 | ₩131,993 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,206 | ₩131,206 | ₩129,204 | ₩130,432 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩130,419 | ₩131,793 | ₩129,778 | ₩130,592 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,100 | ₩132,327 | ₩130,085 | ₩131,033 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩131,686 | ₩132,554 | ₩130,045 | ₩130,912 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,246 | ₩131,873 | ₩129,698 | ₩131,686 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,354 | ₩134,676 | ₩132,087 | ₩132,234 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩132,434 | ₩132,807 | ₩129,845 | ₩130,979 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩131,753 | ₩132,834 | ₩131,153 | ₩131,420 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩134,782 | ₩134,782 | ₩130,659 | ₩131,713 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩139,520 | ₩139,720 | ₩137,198 | ₩137,358 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,135 | ₩142,696 | ₩139,920 | ₩140,067 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩146,459 | ₩146,793 | ₩143,457 | ₩144,057 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩143,417 | ₩146,005 | ₩142,683 | ₩145,845 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,124 | ₩145,312 | ₩142,469 | ₩142,896 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩145,365 | ₩146,045 | ₩143,337 | ₩144,057 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,061 | ₩148,648 | ₩146,152 | ₩146,192 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩145,618 | ₩147,220 | ₩144,938 | ₩146,766 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,115 | ₩149,248 | ₩147,126 | ₩147,247 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,221 | ₩148,421 | ₩146,566 | ₩148,154 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩146,659 | ₩149,969 | ₩146,619 | ₩148,621 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,298 | ₩146,633 | ₩144,217 | ₩145,872 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩145,979 | ₩146,793 | ₩144,244 | ₩145,045 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,271 | ₩146,926 | ₩144,564 | ₩146,633 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,231 | ₩146,513 | ₩143,670 | ₩143,750 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩145,819 | ₩145,925 | ₩143,310 | ₩144,004 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩147,980 | ₩148,394 | ₩147,100 | ₩147,313 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩146,606 | ₩148,207 | ₩146,059 | ₩147,727 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩143,590 | ₩146,192 | ₩143,323 | ₩145,365 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩143,350 | ₩145,071 | ₩143,163 | ₩144,884 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩144,618 | ₩145,592 | ₩143,176 | ₩144,151 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩144,778 | ₩146,566 | ₩142,976 | ₩146,366 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,249 | ₩150,396 | ₩144,257 | ₩145,005 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩148,341 | ₩150,049 | ₩144,698 | ₩149,956 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩145,712 | ₩149,622 | ₩141,148 | ₩148,888 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,061 | ₩150,396 | ₩141,602 | ₩143,537 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩145,378 | ₩147,140 | ₩143,764 | ₩145,872 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩148,968 | ₩148,968 | ₩145,191 | ₩147,046 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩147,994 | ₩151,237 | ₩146,873 | ₩151,076 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩151,437 | ₩154,092 | ₩150,796 | ₩150,916 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩147,874 | ₩149,915 | ₩147,727 | ₩148,714 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩143,817 | ₩146,513 | ₩142,869 | ₩146,392 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,096 | ₩143,897 | ₩142,149 | ₩143,203 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩145,458 | ₩146,259 | ₩144,764 | ₩145,298 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩144,351 | ₩144,698 | ₩142,749 | ₩144,191 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,124 | ₩145,178 | ₩143,630 | ₩144,764 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,140 | ₩148,367 | ₩143,777 | ₩144,591 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩142,429 | ₩145,965 | ₩142,429 | ₩145,445 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩142,536 | ₩145,218 | ₩141,442 | ₩142,162 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩146,526 | ₩147,086 | ₩142,189 | ₩142,549 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩150,810 | ₩153,345 | ₩145,125 | ₩147,033 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩147,647 | ₩150,956 | ₩146,966 | ₩150,009 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩147,674 | ₩147,994 | ₩146,019 | ₩146,699 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩151,984 | ₩151,984 | ₩148,074 | ₩148,101 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩153,372 | ₩155,894 | ₩152,798 | ₩153,118 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩152,785 | ₩152,958 | ₩148,261 | ₩150,810 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩149,462 | ₩153,492 | ₩149,395 | ₩153,092 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩146,860 | ₩149,128 | ₩146,045 | ₩148,714 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,259 | ₩147,020 | ₩144,738 | ₩146,486 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩145,485 | ₩147,006 | ₩144,217 | ₩146,673 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩145,392 | ₩146,673 | ₩144,671 | ₩145,952 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,229 | ₩145,632 | ₩142,229 | ₩144,257 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩139,867 | ₩143,723 | ₩139,373 | ₩142,429 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,010 | ₩139,053 | ₩135,129 | ₩138,719 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,117 | ₩137,692 | ₩133,995 | ₩134,115 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩136,371 | ₩137,745 | ₩135,637 | ₩136,864 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩138,946 | ₩140,134 | ₩135,049 | ₩135,410 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩138,479 | ₩140,040 | ₩138,092 | ₩139,160 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩136,784 | ₩138,879 | ₩136,397 | ₩137,638 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,117 | ₩137,745 | ₩134,916 | ₩136,504 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩135,530 | ₩136,918 | ₩135,103 | ₩135,503 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩134,516 | ₩136,224 | ₩133,742 | ₩135,556 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,326 | ₩134,249 | ₩129,778 | ₩134,142 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩130,512 | ₩132,434 | ₩129,965 | ₩130,445 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩125,441 | ₩132,941 | ₩125,374 | ₩132,167 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩127,670 | ₩128,911 | ₩124,534 | ₩126,068 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩129,925 | ₩130,672 | ₩126,042 | ₩126,455 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,246 | ₩131,793 | ₩128,590 | ₩130,098 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,232 | ₩131,473 | ₩129,671 | ₩130,712 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩133,782 | ₩134,169 | ₩129,631 | ₩130,245 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩133,702 | ₩134,516 | ₩132,754 | ₩133,635 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩132,888 | ₩136,064 | ₩132,888 | ₩133,688 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩132,367 | ₩133,181 | ₩131,727 | ₩131,807 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩131,980 | ₩133,168 | ₩131,847 | ₩132,300 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩129,605 | ₩132,180 | ₩127,816 | ₩131,753 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩128,470 | ₩130,525 | ₩127,710 | ₩130,179 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,164 | ₩130,672 | ₩127,443 | ₩128,737 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,110 | ₩130,739 | ₩127,977 | ₩128,831 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,272 | ₩130,779 | ₩127,443 | ₩127,990 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,312 | ₩130,579 | ₩128,550 | ₩129,004 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩129,645 | ₩131,059 | ₩128,657 | ₩129,498 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩128,444 | ₩130,472 | ₩127,203 | ₩129,898 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,139 | ₩131,286 | ₩127,176 | ₩127,776 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,194 | ₩133,581 | ₩131,059 | ₩131,193 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩132,527 | ₩134,102 | ₩130,712 | ₩132,861 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩130,712 | ₩133,154 | ₩130,205 | ₩132,367 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩127,643 | ₩130,352 | ₩126,335 | ₩129,711 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,058 | ₩129,565 | ₩127,056 | ₩127,643 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,167 | ₩132,327 | ₩129,258 | ₩130,339 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩128,617 | ₩131,793 | ₩128,550 | ₩131,353 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,259 | ₩131,740 | ₩126,709 | ₩128,244 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩132,767 | ₩134,035 | ₩130,112 | ₩131,366 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,312 | ₩132,314 | ₩129,978 | ₩131,113 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩131,566 | ₩132,394 | ₩130,045 | ₩130,579 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩128,764 | ₩130,846 | ₩128,711 | ₩130,686 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩128,911 | ₩130,179 | ₩128,123 | ₩129,111 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,273 | ₩131,500 | ₩128,337 | ₩128,911 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩131,593 | ₩132,634 | ₩130,912 | ₩131,500 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩130,739 | ₩133,488 | ₩130,579 | ₩131,900 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩128,764 | ₩131,299 | ₩128,764 | ₩130,739 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,112 | ₩130,112 | ₩127,937 | ₩129,191 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩127,990 | ₩130,432 | ₩127,590 | ₩129,658 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩128,871 | ₩129,711 | ₩127,376 | ₩128,911 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩130,726 | ₩131,673 | ₩129,364 | ₩129,818 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,350 | ₩131,860 | ₩127,723 | ₩130,726 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩126,736 | ₩129,551 | ₩126,175 | ₩129,445 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩128,711 | ₩128,964 | ₩123,333 | ₩124,173 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,284 | ₩129,725 | ₩127,510 | ₩129,431 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩129,671 | ₩129,978 | ₩127,683 | ₩128,284 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,350 | ₩130,806 | ₩127,910 | ₩130,205 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩128,564 | ₩128,991 | ₩126,162 | ₩128,737 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,073 | ₩132,247 | ₩128,284 | ₩128,577 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩131,913 | ₩133,074 | ₩131,326 | ₩131,660 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,327 | ₩134,542 | ₩131,540 | ₩131,913 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,048 | ₩133,048 | ₩130,846 | ₩132,594 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩131,553 | ₩133,675 | ₩130,539 | ₩132,007 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,034 | ₩134,302 | ₩131,526 | ₩132,714 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,020 | ₩132,914 | ₩130,512 | ₩131,046 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩131,406 | ₩132,447 | ₩130,179 | ₩131,553 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩132,701 | ₩132,701 | ₩130,539 | ₩131,740 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩134,502 | ₩135,717 | ₩133,795 | ₩134,089 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩132,847 | ₩133,942 | ₩132,087 | ₩133,795 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩131,953 | ₩133,154 | ₩131,686 | ₩131,900 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩132,781 | ₩134,355 | ₩130,419 | ₩130,539 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩135,730 | ₩135,730 | ₩132,527 | ₩133,501 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,291 | ₩137,491 | ₩134,809 | ₩135,730 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,199 | ₩138,225 | ₩136,010 | ₩137,251 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩137,451 | ₩139,880 | ₩135,703 | ₩139,560 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩138,999 | ₩140,174 | ₩137,465 | ₩140,000 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,094 | ₩140,774 | ₩138,012 | ₩139,760 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩145,525 | ₩145,658 | ₩139,053 | ₩139,640 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩147,700 | ₩147,834 | ₩145,992 | ₩146,446 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩147,460 | ₩149,222 | ₩146,806 | ₩148,714 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩146,499 | ₩147,593 | ₩145,885 | ₩147,300 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩147,847 | ₩148,274 | ₩144,391 | ₩145,739 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩147,393 | ₩148,674 | ₩146,699 | ₩148,274 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩144,965 | ₩147,874 | ₩144,311 | ₩147,473 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,165 | ₩146,272 | ₩144,644 | ₩145,485 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,219 | ₩147,233 | ₩143,857 | ₩145,031 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩143,483 | ₩147,727 | ₩143,163 | ₩146,659 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩146,406 | ₩146,953 | ₩143,070 | ₩143,483 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,045 | ₩146,539 | ₩144,084 | ₩146,005 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩143,390 | ₩147,834 | ₩143,163 | ₩144,471 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩140,908 | ₩143,897 | ₩139,480 | ₩143,590 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,240 | ₩142,643 | ₩139,854 | ₩141,295 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,053 | ₩140,094 | ₩138,279 | ₩139,720 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩138,786 | ₩140,174 | ₩138,332 | ₩139,226 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩138,746 | ₩139,854 | ₩136,317 | ₩139,133 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,103 | ₩138,746 | ₩135,076 | ₩137,732 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,207 | ₩135,503 | ₩131,793 | ₩134,476 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,035 | ₩134,315 | ₩131,620 | ₩132,781 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,300 | ₩133,968 | ₩130,979 | ₩133,435 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,048 | ₩133,328 | ₩130,819 | ₩131,660 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩134,569 | ₩135,183 | ₩131,299 | ₩132,834 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩136,784 | ₩137,585 | ₩133,648 | ₩134,302 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩136,517 | ₩137,411 | ₩133,742 | ₩134,969 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩136,371 | ₩136,798 | ₩135,396 | ₩136,424 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩132,981 | ₩136,731 | ₩132,541 | ₩136,371 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩135,356 | ₩135,837 | ₩132,701 | ₩133,475 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,260 | ₩135,503 | ₩131,166 | ₩135,423 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩133,581 | ₩133,795 | ₩131,526 | ₩132,541 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,140 | ₩135,009 | ₩131,646 | ₩133,995 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩131,553 | ₩132,821 | ₩131,380 | ₩132,314 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩131,460 | ₩132,687 | ₩130,525 | ₩131,753 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩130,619 | ₩133,234 | ₩130,485 | ₩131,139 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩131,713 | ₩132,234 | ₩130,352 | ₩130,672 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,098 | ₩132,901 | ₩129,845 | ₩131,940 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,152 | ₩130,953 | ₩128,457 | ₩130,192 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩130,926 | ₩131,500 | ₩130,205 | ₩130,299 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,076 | ₩135,076 | ₩130,312 | ₩130,872 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,036 | ₩136,090 | ₩133,795 | ₩135,316 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,210 | ₩135,663 | ₩134,609 | ₩134,636 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩134,516 | ₩135,757 | ₩134,142 | ₩135,543 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩134,782 | ₩135,476 | ₩134,462 | ₩134,823 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,009 | ₩135,783 | ₩134,382 | ₩134,782 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩133,568 | ₩134,956 | ₩133,528 | ₩134,889 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,048 | ₩134,209 | ₩132,914 | ₩133,595 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩133,808 | ₩134,235 | ₩132,914 | ₩133,154 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩135,503 | ₩135,623 | ₩133,742 | ₩134,315 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩136,998 | ₩137,011 | ₩135,129 | ₩135,463 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩136,411 | ₩138,519 | ₩136,371 | ₩137,371 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩137,451 | ₩137,825 | ₩136,010 | ₩136,838 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩137,745 | ₩138,185 | ₩136,237 | ₩137,185 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,145 | ₩138,986 | ₩137,491 | ₩137,652 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩137,852 | ₩139,306 | ₩136,918 | ₩138,052 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩137,652 | ₩138,959 | ₩137,185 | ₩137,638 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,170 | ₩137,385 | ₩135,743 | ₩137,305 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,104 | ₩137,185 | ₩135,637 | ₩135,917 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,145 | ₩139,627 | ₩137,331 | ₩137,398 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩141,802 | ₩142,776 | ₩139,960 | ₩140,040 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,310 | ₩143,457 | ₩140,534 | ₩141,628 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩144,618 | ₩145,045 | ₩141,922 | ₩142,723 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩145,458 | ₩146,833 | ₩144,524 | ₩144,844 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩144,684 | ₩145,925 | ₩143,670 | ₩145,618 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩141,989 | ₩146,526 | ₩141,628 | ₩144,511 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩140,561 | ₩141,842 | ₩140,187 | ₩141,468 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,294 | ₩140,828 | ₩138,452 | ₩140,160 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,053 | ₩141,188 | ₩138,252 | ₩140,361 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩136,931 | ₩139,080 | ₩136,424 | ₩138,466 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩137,652 | ₩137,905 | ₩135,797 | ₩136,611 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,253 | ₩139,600 | ₩136,117 | ₩137,785 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩138,639 | ₩141,295 | ₩136,784 | ₩138,332 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,134 | ₩141,255 | ₩138,332 | ₩138,813 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,147 | ₩141,055 | ₩139,186 | ₩139,386 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩138,506 | ₩140,507 | ₩138,079 | ₩138,946 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩137,959 | ₩138,479 | ₩136,918 | ₩137,491 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩138,532 | ₩138,612 | ₩135,597 | ₩137,572 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩134,489 | ₩139,560 | ₩134,115 | ₩138,586 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩133,608 | ₩135,783 | ₩132,914 | ₩134,476 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,195 | ₩135,356 | ₩132,407 | ₩133,515 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩136,357 | ₩137,118 | ₩132,914 | ₩134,302 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩139,707 | ₩142,002 | ₩136,384 | ₩136,477 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,003 | ₩160,258 | ₩157,669 | ₩159,751 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,072 | ₩164,261 | ₩159,417 | ₩160,418 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩159,804 | ₩160,298 | ₩155,147 | ₩155,761 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩160,311 | ₩162,793 | ₩159,577 | ₩161,018 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩158,603 | ₩161,245 | ₩158,082 | ₩160,965 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩158,736 | ₩160,031 | ₩157,722 | ₩158,710 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩160,605 | ₩160,631 | ₩156,788 | ₩158,483 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩160,298 | ₩162,793 | ₩159,524 | ₩160,418 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,205 | ₩161,512 | ₩160,071 | ₩160,204 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,166 | ₩162,660 | ₩160,965 | ₩161,072 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩160,284 | ₩162,126 | ₩159,977 | ₩162,059 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩160,791 | ₩161,939 | ₩159,310 | ₩159,737 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩160,404 | ₩161,766 | ₩159,657 | ₩160,031 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩159,604 | ₩160,952 | ₩158,923 | ₩160,364 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩159,484 | ₩159,484 | ₩157,709 | ₩159,163 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩160,404 | ₩161,098 | ₩159,297 | ₩159,564 | -0.52% | 185.5만 |
|---|