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 | ₩130,353 | ₩131,664 | ₩129,818 | ₩130,554 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,069 | ₩130,929 | ₩128,199 | ₩130,755 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,112 | ₩130,407 | ₩128,922 | ₩129,069 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,280 | ₩130,046 | ₩127,892 | ₩129,457 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,380 | ₩127,838 | ₩125,684 | ₩127,638 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,250 | ₩127,785 | ₩125,738 | ₩126,233 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,387 | ₩129,096 | ₩126,006 | ₩126,206 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,497 | ₩133,617 | ₩130,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,340 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,424 | ₩132,454 | ₩130,434 | ₩132,427 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,102 | ₩132,454 | ₩130,220 | ₩132,133 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,126 | ₩131,878 | ₩129,390 | ₩131,678 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,156 | ₩132,306 | ₩129,939 | ₩130,059 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,119 | ₩132,601 | ₩130,327 | ₩130,701 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩132,882 | ₩133,671 | ₩131,972 | ₩132,320 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,531 | ₩131,531 | ₩129,524 | ₩130,755 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩130,741 | ₩132,119 | ₩130,099 | ₩130,915 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,427 | ₩132,654 | ₩130,407 | ₩131,357 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,012 | ₩132,882 | ₩130,367 | ₩131,236 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,571 | ₩132,199 | ₩130,019 | ₩132,012 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,681 | ₩135,009 | ₩132,413 | ₩132,561 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩132,761 | ₩133,136 | ₩130,166 | ₩131,303 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,079 | ₩133,163 | ₩131,477 | ₩131,745 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,116 | ₩135,116 | ₩130,982 | ₩132,039 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩139,865 | ₩140,066 | ₩137,537 | ₩137,698 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,487 | ₩143,049 | ₩140,266 | ₩140,413 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩146,821 | ₩147,156 | ₩143,811 | ₩144,413 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩143,771 | ₩146,367 | ₩143,035 | ₩146,206 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,480 | ₩145,671 | ₩142,821 | ₩143,249 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩145,724 | ₩146,407 | ₩143,691 | ₩144,413 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,427 | ₩149,015 | ₩146,514 | ₩146,554 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩145,979 | ₩147,584 | ₩145,296 | ₩147,129 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,484 | ₩149,617 | ₩147,490 | ₩147,611 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,587 | ₩148,788 | ₩146,928 | ₩148,520 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,022 | ₩150,340 | ₩146,982 | ₩148,989 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,657 | ₩146,995 | ₩144,574 | ₩146,233 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,340 | ₩147,156 | ₩144,601 | ₩145,403 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,631 | ₩147,290 | ₩144,922 | ₩146,995 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,591 | ₩146,875 | ₩144,025 | ₩144,106 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,179 | ₩146,286 | ₩143,664 | ₩144,360 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,346 | ₩148,761 | ₩147,463 | ₩147,678 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩146,969 | ₩148,574 | ₩146,420 | ₩148,092 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩143,945 | ₩146,554 | ₩143,678 | ₩145,724 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩143,704 | ₩145,430 | ₩143,517 | ₩145,243 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩144,975 | ₩145,952 | ₩143,530 | ₩144,507 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,136 | ₩146,928 | ₩143,330 | ₩146,728 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,621 | ₩150,768 | ₩144,614 | ₩145,363 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩148,708 | ₩150,420 | ₩145,055 | ₩150,326 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,072 | ₩149,992 | ₩141,497 | ₩149,256 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,427 | ₩150,768 | ₩141,952 | ₩143,892 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩145,738 | ₩147,504 | ₩144,119 | ₩146,233 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,336 | ₩149,336 | ₩145,550 | ₩147,410 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,360 | ₩151,611 | ₩147,236 | ₩151,450 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩151,811 | ₩154,473 | ₩151,169 | ₩151,290 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,239 | ₩150,286 | ₩148,092 | ₩149,082 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,173 | ₩146,875 | ₩143,223 | ₩146,754 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,450 | ₩144,253 | ₩142,500 | ₩143,557 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩145,818 | ₩146,621 | ₩145,122 | ₩145,657 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩144,708 | ₩145,055 | ₩143,102 | ₩144,547 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,480 | ₩145,537 | ₩143,985 | ₩145,122 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,504 | ₩148,734 | ₩144,132 | ₩144,948 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩142,781 | ₩146,326 | ₩142,781 | ₩145,805 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩142,888 | ₩145,577 | ₩141,791 | ₩142,514 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩146,888 | ₩147,450 | ₩142,540 | ₩142,902 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,183 | ₩153,724 | ₩145,484 | ₩147,397 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,012 | ₩151,330 | ₩147,330 | ₩150,380 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,039 | ₩148,360 | ₩146,380 | ₩147,062 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,360 | ₩152,360 | ₩148,440 | ₩148,467 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩153,751 | ₩156,279 | ₩153,176 | ₩153,497 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,162 | ₩153,336 | ₩148,627 | ₩151,183 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩149,831 | ₩153,871 | ₩149,764 | ₩153,470 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,223 | ₩149,497 | ₩146,407 | ₩149,082 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,621 | ₩147,383 | ₩145,096 | ₩146,848 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩145,845 | ₩147,370 | ₩144,574 | ₩147,035 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩145,751 | ₩147,035 | ₩145,029 | ₩146,313 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,581 | ₩145,992 | ₩142,581 | ₩144,614 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,213 | ₩144,079 | ₩139,718 | ₩142,781 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,347 | ₩139,397 | ₩135,464 | ₩139,062 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,454 | ₩138,032 | ₩134,326 | ₩134,447 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩136,708 | ₩138,086 | ₩135,972 | ₩137,203 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,290 | ₩140,480 | ₩135,383 | ₩135,745 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩138,821 | ₩140,387 | ₩138,433 | ₩139,504 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,122 | ₩139,223 | ₩136,734 | ₩137,979 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,454 | ₩138,086 | ₩135,250 | ₩136,842 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩135,865 | ₩137,256 | ₩135,437 | ₩135,838 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩134,848 | ₩136,561 | ₩134,072 | ₩135,892 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,651 | ₩134,581 | ₩130,099 | ₩134,474 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩130,835 | ₩132,761 | ₩130,286 | ₩130,768 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩125,751 | ₩133,270 | ₩125,684 | ₩132,494 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩127,985 | ₩129,230 | ₩124,842 | ₩126,380 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,246 | ₩130,995 | ₩126,353 | ₩126,768 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,571 | ₩132,119 | ₩128,908 | ₩130,420 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,554 | ₩131,798 | ₩129,992 | ₩131,036 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,112 | ₩134,500 | ₩129,952 | ₩130,567 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,032 | ₩134,848 | ₩133,082 | ₩133,965 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,216 | ₩136,400 | ₩133,216 | ₩134,019 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩132,694 | ₩133,510 | ₩132,052 | ₩132,133 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,306 | ₩133,497 | ₩132,173 | ₩132,628 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩129,925 | ₩132,507 | ₩128,133 | ₩132,079 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩128,788 | ₩130,848 | ₩128,026 | ₩130,500 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,484 | ₩130,995 | ₩127,758 | ₩129,056 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,427 | ₩131,062 | ₩128,293 | ₩129,149 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,594 | ₩131,102 | ₩127,758 | ₩128,306 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,634 | ₩130,902 | ₩128,868 | ₩129,323 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩129,965 | ₩131,383 | ₩128,975 | ₩129,818 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩128,761 | ₩130,795 | ₩127,517 | ₩130,220 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,464 | ₩131,611 | ₩127,490 | ₩128,092 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,524 | ₩133,912 | ₩131,383 | ₩131,517 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩132,855 | ₩134,434 | ₩131,036 | ₩133,189 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,036 | ₩133,484 | ₩130,527 | ₩132,694 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩127,959 | ₩130,674 | ₩126,648 | ₩130,032 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,377 | ₩129,885 | ₩127,370 | ₩127,959 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,494 | ₩132,654 | ₩129,577 | ₩130,661 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩128,935 | ₩132,119 | ₩128,868 | ₩131,678 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,584 | ₩132,066 | ₩127,022 | ₩128,561 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,096 | ₩134,367 | ₩130,434 | ₩131,691 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,634 | ₩132,641 | ₩130,300 | ₩131,437 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩131,892 | ₩132,721 | ₩130,367 | ₩130,902 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,082 | ₩131,169 | ₩129,029 | ₩131,009 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,230 | ₩130,500 | ₩128,440 | ₩129,430 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,597 | ₩131,825 | ₩128,654 | ₩129,230 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩131,918 | ₩132,962 | ₩131,236 | ₩131,825 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,062 | ₩133,818 | ₩130,902 | ₩132,226 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,082 | ₩131,624 | ₩129,082 | ₩131,062 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,434 | ₩130,434 | ₩128,253 | ₩129,510 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,306 | ₩130,755 | ₩127,905 | ₩129,979 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,189 | ₩130,032 | ₩127,691 | ₩129,230 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,049 | ₩131,999 | ₩129,684 | ₩130,139 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,668 | ₩132,186 | ₩128,039 | ₩131,049 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,049 | ₩129,872 | ₩126,487 | ₩129,765 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,029 | ₩129,283 | ₩123,638 | ₩124,480 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,601 | ₩130,046 | ₩127,825 | ₩129,751 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩129,992 | ₩130,300 | ₩127,999 | ₩128,601 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,668 | ₩131,129 | ₩128,226 | ₩130,527 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩128,882 | ₩129,310 | ₩126,474 | ₩129,056 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,400 | ₩132,574 | ₩128,601 | ₩128,895 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,240 | ₩133,403 | ₩131,651 | ₩131,985 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,654 | ₩134,875 | ₩131,865 | ₩132,240 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,377 | ₩133,377 | ₩131,169 | ₩132,922 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩131,878 | ₩134,005 | ₩130,862 | ₩132,333 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,363 | ₩134,634 | ₩131,852 | ₩133,042 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,347 | ₩133,243 | ₩130,835 | ₩131,370 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩131,731 | ₩132,775 | ₩130,500 | ₩131,878 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,029 | ₩133,029 | ₩130,862 | ₩132,066 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩134,835 | ₩136,052 | ₩134,126 | ₩134,420 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,176 | ₩134,273 | ₩132,413 | ₩134,126 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,280 | ₩133,484 | ₩132,012 | ₩132,226 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,109 | ₩134,688 | ₩130,741 | ₩130,862 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,066 | ₩136,066 | ₩132,855 | ₩133,832 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,631 | ₩137,831 | ₩135,143 | ₩136,066 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,540 | ₩138,567 | ₩136,347 | ₩137,591 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩137,791 | ₩140,226 | ₩136,039 | ₩139,905 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,343 | ₩140,520 | ₩137,805 | ₩140,347 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,440 | ₩141,122 | ₩138,353 | ₩140,106 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩145,885 | ₩146,019 | ₩139,397 | ₩139,985 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,065 | ₩148,199 | ₩146,353 | ₩146,808 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩147,825 | ₩149,591 | ₩147,169 | ₩149,082 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩146,861 | ₩147,958 | ₩146,246 | ₩147,664 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,213 | ₩148,641 | ₩144,748 | ₩146,099 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩147,758 | ₩149,042 | ₩147,062 | ₩148,641 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,323 | ₩148,239 | ₩144,668 | ₩147,838 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,524 | ₩146,634 | ₩145,002 | ₩145,845 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,581 | ₩147,597 | ₩144,213 | ₩145,390 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩143,838 | ₩148,092 | ₩143,517 | ₩147,022 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩146,768 | ₩147,316 | ₩143,423 | ₩143,838 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,403 | ₩146,902 | ₩144,440 | ₩146,367 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩143,744 | ₩148,199 | ₩143,517 | ₩144,828 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,256 | ₩144,253 | ₩139,825 | ₩143,945 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,587 | ₩142,995 | ₩140,199 | ₩141,644 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,397 | ₩140,440 | ₩138,621 | ₩140,066 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,129 | ₩140,520 | ₩138,674 | ₩139,571 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,089 | ₩140,199 | ₩136,654 | ₩139,477 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,437 | ₩139,089 | ₩135,410 | ₩138,072 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,534 | ₩135,838 | ₩132,119 | ₩134,808 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,367 | ₩134,648 | ₩131,945 | ₩133,109 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,628 | ₩134,300 | ₩131,303 | ₩133,765 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,377 | ₩133,658 | ₩131,143 | ₩131,985 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩134,902 | ₩135,517 | ₩131,624 | ₩133,163 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,122 | ₩137,925 | ₩133,979 | ₩134,634 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩136,855 | ₩137,751 | ₩134,072 | ₩135,303 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩136,708 | ₩137,136 | ₩135,731 | ₩136,761 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,310 | ₩137,069 | ₩132,868 | ₩136,708 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩135,691 | ₩136,173 | ₩133,029 | ₩133,805 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,587 | ₩135,838 | ₩131,490 | ₩135,758 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩133,912 | ₩134,126 | ₩131,852 | ₩132,868 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,467 | ₩135,343 | ₩131,972 | ₩134,326 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩131,878 | ₩133,149 | ₩131,704 | ₩132,641 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩131,785 | ₩133,015 | ₩130,848 | ₩132,079 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩130,942 | ₩133,564 | ₩130,808 | ₩131,464 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,039 | ₩132,561 | ₩130,674 | ₩130,995 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,420 | ₩133,230 | ₩130,166 | ₩132,266 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,474 | ₩131,276 | ₩128,775 | ₩130,514 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,250 | ₩131,825 | ₩130,527 | ₩130,621 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,410 | ₩135,410 | ₩130,634 | ₩131,196 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,370 | ₩136,427 | ₩134,126 | ₩135,651 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,544 | ₩135,999 | ₩134,942 | ₩134,969 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩134,848 | ₩136,092 | ₩134,474 | ₩135,878 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,116 | ₩135,811 | ₩134,795 | ₩135,156 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,343 | ₩136,119 | ₩134,714 | ₩135,116 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩133,898 | ₩135,290 | ₩133,858 | ₩135,223 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,377 | ₩134,541 | ₩133,243 | ₩133,925 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,139 | ₩134,567 | ₩133,243 | ₩133,484 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩135,838 | ₩135,959 | ₩134,072 | ₩134,648 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,336 | ₩137,350 | ₩135,464 | ₩135,798 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩136,748 | ₩138,862 | ₩136,708 | ₩137,711 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩137,791 | ₩138,166 | ₩136,347 | ₩137,176 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,086 | ₩138,527 | ₩136,574 | ₩137,524 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,487 | ₩139,330 | ₩137,831 | ₩137,992 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,193 | ₩139,651 | ₩137,256 | ₩138,393 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩137,992 | ₩139,303 | ₩137,524 | ₩137,979 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,507 | ₩137,724 | ₩136,079 | ₩137,644 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,444 | ₩137,524 | ₩135,972 | ₩136,253 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,487 | ₩139,972 | ₩137,671 | ₩137,738 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,153 | ₩143,129 | ₩140,306 | ₩140,387 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,664 | ₩143,811 | ₩140,882 | ₩141,979 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩144,975 | ₩145,403 | ₩142,273 | ₩143,076 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩145,818 | ₩147,196 | ₩144,882 | ₩145,203 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,042 | ₩146,286 | ₩144,025 | ₩145,979 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,340 | ₩146,888 | ₩141,979 | ₩144,868 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩140,908 | ₩142,193 | ₩140,534 | ₩141,818 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,641 | ₩141,176 | ₩138,795 | ₩140,507 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,397 | ₩141,537 | ₩138,594 | ₩140,708 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,270 | ₩139,423 | ₩136,761 | ₩138,808 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩137,992 | ₩138,246 | ₩136,132 | ₩136,949 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,597 | ₩139,945 | ₩136,454 | ₩138,126 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩138,982 | ₩141,644 | ₩137,122 | ₩138,674 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,480 | ₩141,604 | ₩138,674 | ₩139,156 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,494 | ₩141,403 | ₩139,530 | ₩139,731 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩138,848 | ₩140,855 | ₩138,420 | ₩139,290 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,300 | ₩138,821 | ₩137,256 | ₩137,831 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩138,875 | ₩138,955 | ₩135,932 | ₩137,912 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩134,821 | ₩139,905 | ₩134,447 | ₩138,928 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩133,939 | ₩136,119 | ₩133,243 | ₩134,808 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,527 | ₩135,691 | ₩132,735 | ₩133,845 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩136,694 | ₩137,457 | ₩133,243 | ₩134,634 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,052 | ₩142,353 | ₩136,721 | ₩136,815 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,396 | ₩160,654 | ₩158,059 | ₩160,146 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,470 | ₩164,667 | ₩159,811 | ₩160,815 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,199 | ₩160,694 | ₩155,530 | ₩156,146 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩160,708 | ₩163,196 | ₩159,972 | ₩161,417 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩158,995 | ₩161,644 | ₩158,473 | ₩161,363 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,129 | ₩160,427 | ₩158,112 | ₩159,102 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,002 | ₩161,029 | ₩157,176 | ₩158,875 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩160,694 | ₩163,196 | ₩159,918 | ₩160,815 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,604 | ₩161,912 | ₩160,467 | ₩160,600 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,567 | ₩163,062 | ₩161,363 | ₩161,470 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩160,681 | ₩162,527 | ₩160,373 | ₩162,460 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,189 | ₩162,340 | ₩159,704 | ₩160,132 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩160,801 | ₩162,166 | ₩160,052 | ₩160,427 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩159,998 | ₩161,350 | ₩159,316 | ₩160,761 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩159,878 | ₩159,878 | ₩158,099 | ₩159,557 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩160,801 | ₩161,497 | ₩159,691 | ₩159,958 | -0.52% | 185.5만 |
|---|