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 | ₩126,592 | ₩131,885 | ₩125,895 | ₩130,773 | +3.30% | 2069.8만 |
| 2026.09.28–2026.10.02 | ₩131,322 | ₩133,841 | ₩125,948 | ₩126,444 | -3.71% | 2065.1만 |
| 2026.09.21–2026.09.25 | ₩131,751 | ₩133,895 | ₩129,607 | ₩131,898 | +0.11% | 1786.6만 |
| 2026.09.14–2026.09.18 | ₩132,903 | ₩135,235 | ₩130,237 | ₩131,134 | -1.33% | 2670만 |
| 2026.09.08–2026.09.11 | ₩140,099 | ₩140,300 | ₩130,384 | ₩131,523 | -6.12% | 2827.2만 |
| 2026.08.31–2026.09.04 | ₩145,968 | ₩147,402 | ₩140,501 | ₩140,648 | -3.64% | 1940.4만 |
| 2026.08.24–2026.08.28 | ₩147,268 | ₩150,591 | ₩145,540 | ₩146,799 | -0.32% | 1521.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,424 |
| ₩147,536 |
| ₩143,905 |
| ₩146,478 |
| +0.04% |
| 1355.4만 |
| 2026.08.10–2026.08.14 | ₩145,218 | ₩149,010 | ₩143,757 | ₩147,925 | +1.86% | 1107.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,675 | ₩151,020 | ₩141,734 | ₩146,973 | -1.14% | 2729.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩148,488 | ₩154,732 | ₩144,360 | ₩146,478 | -1.35% | 1705.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,722 | ₩147,121 | ₩142,739 | ₩147,000 | +1.57% | 1249.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,436 | ₩153,982 | ₩142,029 | ₩145,191 | -4.12% | 2210.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,419 | ₩156,541 | ₩146,625 | ₩150,632 | -1.82% | 1858.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,089 | ₩154,129 | ₩144,816 | ₩153,727 | +5.23% | 1817.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,682 | ₩147,282 | ₩134,551 | ₩146,558 | +7.23% | 3339.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,352 | ₩140,716 | ₩135,610 | ₩137,432 | +0.06% | 2038.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,054 | ₩138,317 | ₩130,317 | ₩137,071 | +4.59% | 1767.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,773 | ₩133,493 | ₩125,051 | ₩132,716 | +1.49% | 2841.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩132,917 | ₩136,628 | ₩130,170 | ₩130,786 | -1.60% | 2081.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,642 | ₩133,721 | ₩127,972 | ₩132,850 | +3.27% | 1817.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,684 | ₩131,831 | ₩127,704 | ₩128,521 | -2.40% | 2301.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,593 | ₩134,659 | ₩126,860 | ₩131,737 | +1.65% | 2030.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩130,853 | ₩134,592 | ₩127,235 | ₩130,880 | +0.02% | 2981.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,139 | ₩133,185 | ₩128,655 | ₩131,121 | -0.77% | 1881.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩129,406 | ₩134,042 | ₩127,905 | ₩132,448 | +2.35% | 1951.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩128,816 | ₩132,407 | ₩123,845 | ₩130,357 | +1.20% | 2962만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,622 | ₩132,796 | ₩126,685 | ₩128,816 | -2.87% | 2119.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,587 | ₩135,101 | ₩131,081 | ₩132,206 | -1.03% | 2059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,399 | ₩136,280 | ₩130,719 | ₩131,590 | -1.36% | 2944.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩138,772 | ₩138,799 | ₩130,960 | ₩132,448 | -4.56% | 2295.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩148,313 | ₩148,447 | ₩136,267 | ₩140,139 | -5.51% | 2619.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩145,566 | ₩149,841 | ₩144,910 | ₩149,332 | +2.59% | 2430.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩147,014 | ₩148,340 | ₩143,664 | ₩146,089 | -0.63% | 1889.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩139,630 | ₩148,447 | ₩138,853 | ₩146,612 | +5.00% | 2778.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,592 | ₩140,756 | ₩132,166 | ₩139,804 | +3.87% | 3297.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,084 | ₩138,156 | ₩131,362 | ₩133,989 | -2.26% | 4343.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,809 | ₩137,365 | ₩131,711 | ₩136,990 | +3.15% | 2658.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,161 | ₩135,570 | ₩131,027 | ₩133,091 | +1.47% | 3190.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,637 | ₩135,637 | ₩128,990 | ₩131,215 | -3.26% | 3392.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩135,342 | ₩136,655 | ₩134,350 | ₩135,878 | +0.40% | 1347.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,364 | ₩136,347 | ₩133,466 | ₩135,342 | +0.73% | 1236.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,317 | ₩139,094 | ₩134,297 | ₩134,873 | -2.49% | 3557.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩137,674 | ₩139,885 | ₩136,200 | ₩138,223 | +0.40% | 2790.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩146,062 | ₩147,442 | ₩137,901 | ₩137,968 | -5.54% | 3124.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩140,876 | ₩147,134 | ₩139,027 | ₩146,223 | +3.80% | 2115.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,215 | ₩141,881 | ₩136,360 | ₩140,943 | +1.24% | 3306.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,107 | ₩141,841 | ₩136,159 | ₩139,389 | +0.20% | 2915.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩140,287 | ₩142,592 | ₩132,957 | ₩139,161 | -0.80% | 8436만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,261 | ₩164,943 | ₩155,791 | ₩160,414 | +0.72% | 2064.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩162,839 | ₩163,469 | ₩157,439 | ₩159,369 | -2.13% | 1046만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,146 | ₩162,799 | ₩158,364 | ₩162,732 | +1.61% | 1079.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩161,070 | ₩161,767 | ₩159,958 | ₩160,226 | -0.52% | 185.5만 |
|---|