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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩126,675 | ₩131,971 | ₩125,978 | ₩130,858 | +3.30% | 2069.8만 |
| 2026.09.28–2026.10.02 | ₩131,408 | ₩133,929 | ₩126,031 | ₩126,527 | -3.71% | 2065.1만 |
| 2026.09.21–2026.09.25 | ₩131,837 | ₩133,983 | ₩129,692 | ₩131,985 | +0.11% | 1786.6만 |
| 2026.09.14–2026.09.18 | ₩132,990 | ₩135,324 | ₩130,322 | ₩131,220 | -1.33% | 2670만 |
| 2026.09.08–2026.09.11 | ₩140,191 | ₩140,392 | ₩130,470 | ₩131,609 | -6.12% | 2827.2만 |
| 2026.08.31–2026.09.04 | ₩146,064 | ₩147,499 | ₩140,593 | ₩140,741 | -3.64% | 1940.4만 |
| 2026.08.24–2026.08.28 | ₩147,365 | ₩150,690 | ₩145,635 | ₩146,896 | -0.32% | 1521.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,520 |
| ₩147,633 |
| ₩143,999 |
| ₩146,574 |
| +0.04% |
| 1355.4만 |
| 2026.08.10–2026.08.14 | ₩145,313 | ₩149,108 | ₩143,852 | ₩148,022 | +1.86% | 1107.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,773 | ₩151,119 | ₩141,827 | ₩147,070 | -1.14% | 2729.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩148,585 | ₩154,834 | ₩144,455 | ₩146,574 | -1.35% | 1705.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,817 | ₩147,217 | ₩142,833 | ₩147,097 | +1.57% | 1249.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,535 | ₩154,083 | ₩142,122 | ₩145,287 | -4.12% | 2210.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,520 | ₩156,644 | ₩146,721 | ₩150,731 | -1.82% | 1858.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,185 | ₩154,230 | ₩144,911 | ₩153,828 | +5.23% | 1817.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,772 | ₩147,378 | ₩134,640 | ₩146,654 | +7.23% | 3339.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,442 | ₩140,808 | ₩135,699 | ₩137,523 | +0.06% | 2038.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,140 | ₩138,408 | ₩130,403 | ₩137,161 | +4.59% | 1767.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,858 | ₩133,580 | ₩125,133 | ₩132,803 | +1.49% | 2841.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩133,004 | ₩136,718 | ₩130,255 | ₩130,872 | -1.60% | 2081.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,726 | ₩133,808 | ₩128,056 | ₩132,937 | +3.27% | 1817.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,770 | ₩131,918 | ₩127,788 | ₩128,606 | -2.40% | 2301.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,678 | ₩134,747 | ₩126,943 | ₩131,824 | +1.65% | 2030.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩130,939 | ₩134,680 | ₩127,318 | ₩130,966 | +0.02% | 2981.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,226 | ₩133,272 | ₩128,740 | ₩131,207 | -0.77% | 1881.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩129,491 | ₩134,130 | ₩127,989 | ₩132,535 | +2.35% | 1951.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩128,901 | ₩132,494 | ₩123,926 | ₩130,443 | +1.20% | 2962만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,709 | ₩132,883 | ₩126,769 | ₩128,901 | -2.87% | 2119.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,674 | ₩135,190 | ₩131,167 | ₩132,293 | -1.03% | 2059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,487 | ₩136,370 | ₩130,805 | ₩131,676 | -1.36% | 2944.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩138,864 | ₩138,890 | ₩131,046 | ₩132,535 | -4.56% | 2295.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩148,411 | ₩148,545 | ₩136,356 | ₩140,231 | -5.51% | 2619.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩145,662 | ₩149,939 | ₩145,005 | ₩149,430 | +2.59% | 2430.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩147,110 | ₩148,438 | ₩143,758 | ₩146,185 | -0.63% | 1889.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩139,722 | ₩148,545 | ₩138,944 | ₩146,708 | +5.00% | 2778.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,680 | ₩140,848 | ₩132,253 | ₩139,896 | +3.87% | 3297.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,174 | ₩138,247 | ₩131,448 | ₩134,077 | -2.26% | 4343.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,897 | ₩137,456 | ₩131,797 | ₩137,080 | +3.15% | 2658.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,247 | ₩135,659 | ₩131,113 | ₩133,178 | +1.47% | 3190.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,726 | ₩135,726 | ₩129,075 | ₩131,301 | -3.26% | 3392.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩135,431 | ₩136,745 | ₩134,439 | ₩135,967 | +0.40% | 1347.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,452 | ₩136,437 | ₩133,554 | ₩135,431 | +0.73% | 1236.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,408 | ₩139,185 | ₩134,385 | ₩134,962 | -2.49% | 3557.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩137,764 | ₩139,977 | ₩136,289 | ₩138,314 | +0.40% | 2790.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩146,158 | ₩147,539 | ₩137,992 | ₩138,059 | -5.54% | 3124.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩140,969 | ₩147,231 | ₩139,118 | ₩146,319 | +3.80% | 2115.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,306 | ₩141,974 | ₩136,450 | ₩141,036 | +1.24% | 3306.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,199 | ₩141,934 | ₩136,249 | ₩139,480 | +0.20% | 2915.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩140,379 | ₩142,685 | ₩133,044 | ₩139,252 | -0.80% | 8436만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,366 | ₩165,051 | ₩155,893 | ₩160,519 | +0.72% | 2064.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩162,946 | ₩163,576 | ₩157,542 | ₩159,473 | -2.13% | 1046만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,251 | ₩162,906 | ₩158,468 | ₩162,839 | +1.61% | 1079.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩161,176 | ₩161,873 | ₩160,063 | ₩160,331 | -0.52% | 185.5만 |
|---|