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 | ₩130,480 | ₩131,792 | ₩129,944 | ₩130,681 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,194 | ₩131,056 | ₩128,324 | ₩130,882 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,239 | ₩130,534 | ₩129,047 | ₩129,194 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,404 | ₩130,172 | ₩128,016 | ₩129,583 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,503 | ₩127,962 | ₩125,807 | ₩127,762 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,373 | ₩127,909 | ₩125,860 | ₩126,356 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,512 | ₩129,221 | ₩126,128 | ₩126,329 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,627 | ₩133,747 | ₩130,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,467 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,551 | ₩132,582 | ₩130,560 | ₩132,556 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,230 | ₩132,582 | ₩130,346 | ₩132,261 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,252 | ₩132,007 | ₩129,516 | ₩131,806 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,283 | ₩132,435 | ₩130,065 | ₩130,185 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,248 | ₩132,730 | ₩130,453 | ₩130,828 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩133,011 | ₩133,801 | ₩132,100 | ₩132,448 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,658 | ₩131,658 | ₩129,650 | ₩130,882 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩130,868 | ₩132,248 | ₩130,226 | ₩131,042 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,556 | ₩132,783 | ₩130,534 | ₩131,484 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,140 | ₩133,011 | ₩130,493 | ₩131,364 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,699 | ₩132,328 | ₩130,145 | ₩132,140 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,810 | ₩135,140 | ₩132,542 | ₩132,689 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩132,890 | ₩133,265 | ₩130,292 | ₩131,431 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,207 | ₩133,292 | ₩131,605 | ₩131,873 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,247 | ₩135,247 | ₩131,109 | ₩132,167 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩140,001 | ₩140,202 | ₩137,671 | ₩137,832 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,625 | ₩143,188 | ₩140,403 | ₩140,550 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩146,964 | ₩147,299 | ₩143,951 | ₩144,554 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩143,911 | ₩146,509 | ₩143,174 | ₩146,348 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,621 | ₩145,812 | ₩142,960 | ₩143,389 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩145,866 | ₩146,549 | ₩143,831 | ₩144,554 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,571 | ₩149,160 | ₩146,656 | ₩146,696 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩146,120 | ₩147,727 | ₩145,437 | ₩147,272 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,629 | ₩149,763 | ₩147,634 | ₩147,754 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,732 | ₩148,932 | ₩147,071 | ₩148,665 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,165 | ₩150,486 | ₩147,125 | ₩149,133 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,799 | ₩147,138 | ₩144,714 | ₩146,375 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,482 | ₩147,299 | ₩144,741 | ₩145,545 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,772 | ₩147,433 | ₩145,063 | ₩147,138 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,732 | ₩147,018 | ₩144,165 | ₩144,246 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,321 | ₩146,428 | ₩143,804 | ₩144,500 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,491 | ₩148,906 | ₩147,607 | ₩147,821 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩147,111 | ₩148,718 | ₩146,562 | ₩148,236 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩144,085 | ₩146,696 | ₩143,817 | ₩145,866 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩143,844 | ₩145,571 | ₩143,657 | ₩145,384 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩145,116 | ₩146,094 | ₩143,670 | ₩144,647 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,277 | ₩147,071 | ₩143,469 | ₩146,870 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,767 | ₩150,914 | ₩144,755 | ₩145,504 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩148,852 | ₩150,566 | ₩145,196 | ₩150,472 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,214 | ₩150,138 | ₩141,634 | ₩149,401 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,571 | ₩150,914 | ₩142,090 | ₩144,031 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩145,879 | ₩147,647 | ₩144,259 | ₩146,375 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,481 | ₩149,481 | ₩145,692 | ₩147,553 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,504 | ₩151,758 | ₩147,379 | ₩151,597 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩151,959 | ₩154,624 | ₩151,316 | ₩151,437 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,383 | ₩150,432 | ₩148,236 | ₩149,227 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,313 | ₩147,018 | ₩143,362 | ₩146,897 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,590 | ₩144,393 | ₩142,639 | ₩143,697 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩145,960 | ₩146,763 | ₩145,263 | ₩145,799 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩144,848 | ₩145,196 | ₩143,241 | ₩144,688 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,621 | ₩145,679 | ₩144,125 | ₩145,263 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,647 | ₩148,879 | ₩144,272 | ₩145,089 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩142,920 | ₩146,469 | ₩142,920 | ₩145,946 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩143,027 | ₩145,719 | ₩141,929 | ₩142,652 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩147,031 | ₩147,593 | ₩142,679 | ₩143,041 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,329 | ₩153,874 | ₩145,625 | ₩147,540 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,156 | ₩151,477 | ₩147,473 | ₩150,526 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,183 | ₩148,504 | ₩146,522 | ₩147,205 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,508 | ₩152,508 | ₩148,584 | ₩148,611 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩153,900 | ₩156,431 | ₩153,325 | ₩153,646 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,311 | ₩153,485 | ₩148,772 | ₩151,329 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩149,977 | ₩154,021 | ₩149,910 | ₩153,619 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,366 | ₩149,642 | ₩146,549 | ₩149,227 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,763 | ₩147,526 | ₩145,237 | ₩146,991 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩145,986 | ₩147,513 | ₩144,714 | ₩147,178 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩145,893 | ₩147,178 | ₩145,170 | ₩146,455 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,719 | ₩146,134 | ₩142,719 | ₩144,755 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,349 | ₩144,219 | ₩139,854 | ₩142,920 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,479 | ₩139,532 | ₩135,595 | ₩139,197 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,586 | ₩138,166 | ₩134,457 | ₩134,578 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩136,841 | ₩138,220 | ₩136,104 | ₩137,336 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,425 | ₩140,617 | ₩135,515 | ₩135,876 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩138,956 | ₩140,523 | ₩138,568 | ₩139,639 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,256 | ₩139,358 | ₩136,867 | ₩138,113 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,586 | ₩138,220 | ₩135,381 | ₩136,974 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩135,997 | ₩137,390 | ₩135,568 | ₩135,970 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩134,979 | ₩136,693 | ₩134,203 | ₩136,024 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,779 | ₩134,711 | ₩130,226 | ₩134,604 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩130,962 | ₩132,890 | ₩130,413 | ₩130,895 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩125,874 | ₩133,399 | ₩125,807 | ₩132,622 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩128,110 | ₩129,355 | ₩124,963 | ₩126,503 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,373 | ₩131,123 | ₩126,476 | ₩126,891 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,699 | ₩132,248 | ₩129,034 | ₩130,547 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,681 | ₩131,926 | ₩130,118 | ₩131,163 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,243 | ₩134,631 | ₩130,078 | ₩130,694 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,162 | ₩134,979 | ₩133,212 | ₩134,095 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,346 | ₩136,533 | ₩133,346 | ₩134,149 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩132,823 | ₩133,640 | ₩132,181 | ₩132,261 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,435 | ₩133,627 | ₩132,301 | ₩132,756 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩130,051 | ₩132,636 | ₩128,257 | ₩132,207 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩128,913 | ₩130,975 | ₩128,150 | ₩130,627 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,610 | ₩131,123 | ₩127,882 | ₩129,181 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,552 | ₩131,190 | ₩128,418 | ₩129,275 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,721 | ₩131,230 | ₩127,882 | ₩128,431 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,761 | ₩131,029 | ₩128,994 | ₩129,449 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩130,092 | ₩131,511 | ₩129,101 | ₩129,944 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩128,886 | ₩130,922 | ₩127,641 | ₩130,346 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,591 | ₩131,739 | ₩127,614 | ₩128,217 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,654 | ₩134,042 | ₩131,511 | ₩131,645 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩132,984 | ₩134,564 | ₩131,163 | ₩133,319 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,163 | ₩133,613 | ₩130,654 | ₩132,823 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩128,083 | ₩130,801 | ₩126,771 | ₩130,159 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,502 | ₩130,011 | ₩127,494 | ₩128,083 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,622 | ₩132,783 | ₩129,703 | ₩130,788 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩129,061 | ₩132,248 | ₩128,994 | ₩131,806 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,712 | ₩132,194 | ₩127,146 | ₩128,686 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,225 | ₩134,497 | ₩130,560 | ₩131,819 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,761 | ₩132,770 | ₩130,426 | ₩131,565 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩132,020 | ₩132,850 | ₩130,493 | ₩131,029 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,208 | ₩131,297 | ₩129,154 | ₩131,136 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,355 | ₩130,627 | ₩128,565 | ₩129,556 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,725 | ₩131,953 | ₩128,779 | ₩129,355 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩132,047 | ₩133,091 | ₩131,364 | ₩131,953 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,190 | ₩133,948 | ₩131,029 | ₩132,355 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,208 | ₩131,752 | ₩129,208 | ₩131,190 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,560 | ₩130,560 | ₩128,378 | ₩129,636 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,431 | ₩130,882 | ₩128,029 | ₩130,105 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,315 | ₩130,159 | ₩127,815 | ₩129,355 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,176 | ₩132,127 | ₩129,810 | ₩130,266 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,793 | ₩132,314 | ₩128,163 | ₩131,176 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,172 | ₩129,998 | ₩126,610 | ₩129,891 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,154 | ₩129,409 | ₩123,758 | ₩124,601 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,726 | ₩130,172 | ₩127,949 | ₩129,877 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩130,118 | ₩130,426 | ₩128,123 | ₩128,726 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,793 | ₩131,257 | ₩128,351 | ₩130,654 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩129,007 | ₩129,435 | ₩126,597 | ₩129,181 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,529 | ₩132,703 | ₩128,726 | ₩129,020 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,368 | ₩133,533 | ₩131,779 | ₩132,114 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,783 | ₩135,006 | ₩131,993 | ₩132,368 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,506 | ₩133,506 | ₩131,297 | ₩133,051 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩132,007 | ₩134,136 | ₩130,989 | ₩132,462 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,493 | ₩134,765 | ₩131,980 | ₩133,172 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,475 | ₩133,372 | ₩130,962 | ₩131,498 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩131,859 | ₩132,904 | ₩130,627 | ₩132,007 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,158 | ₩133,158 | ₩130,989 | ₩132,194 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩134,966 | ₩136,184 | ₩134,256 | ₩134,551 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,305 | ₩134,403 | ₩132,542 | ₩134,256 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,408 | ₩133,613 | ₩132,140 | ₩132,355 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,238 | ₩134,819 | ₩130,868 | ₩130,989 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,198 | ₩136,198 | ₩132,984 | ₩133,962 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,765 | ₩137,965 | ₩135,274 | ₩136,198 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,675 | ₩138,702 | ₩136,479 | ₩137,724 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩137,925 | ₩140,362 | ₩136,171 | ₩140,041 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,479 | ₩140,657 | ₩137,939 | ₩140,483 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,577 | ₩141,260 | ₩138,488 | ₩140,242 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩146,027 | ₩146,161 | ₩139,532 | ₩140,121 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,209 | ₩148,343 | ₩146,495 | ₩146,951 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩147,968 | ₩149,736 | ₩147,312 | ₩149,227 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩147,004 | ₩148,102 | ₩146,388 | ₩147,808 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,357 | ₩148,785 | ₩144,888 | ₩146,241 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩147,901 | ₩149,187 | ₩147,205 | ₩148,785 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,464 | ₩148,383 | ₩144,808 | ₩147,982 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,665 | ₩146,777 | ₩145,143 | ₩145,986 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,723 | ₩147,741 | ₩144,353 | ₩145,531 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩143,978 | ₩148,236 | ₩143,657 | ₩147,165 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩146,910 | ₩147,459 | ₩143,563 | ₩143,978 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,545 | ₩147,044 | ₩144,580 | ₩146,509 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩143,884 | ₩148,343 | ₩143,657 | ₩144,969 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,393 | ₩144,393 | ₩139,961 | ₩144,085 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,724 | ₩143,134 | ₩140,336 | ₩141,782 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,532 | ₩140,577 | ₩138,755 | ₩140,202 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,264 | ₩140,657 | ₩138,809 | ₩139,706 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,224 | ₩140,336 | ₩136,787 | ₩139,612 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,568 | ₩139,224 | ₩135,542 | ₩138,206 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,663 | ₩135,970 | ₩132,248 | ₩134,939 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,497 | ₩134,778 | ₩132,073 | ₩133,238 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,756 | ₩134,430 | ₩131,431 | ₩133,895 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,506 | ₩133,787 | ₩131,270 | ₩132,114 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩135,033 | ₩135,649 | ₩131,752 | ₩133,292 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,256 | ₩138,059 | ₩134,109 | ₩134,765 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩136,988 | ₩137,885 | ₩134,203 | ₩135,435 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩136,841 | ₩137,269 | ₩135,863 | ₩136,894 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,439 | ₩137,202 | ₩132,997 | ₩136,841 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩135,823 | ₩136,305 | ₩133,158 | ₩133,935 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,716 | ₩135,970 | ₩131,618 | ₩135,890 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩134,042 | ₩134,256 | ₩131,980 | ₩132,997 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,596 | ₩135,475 | ₩132,100 | ₩134,457 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩132,007 | ₩133,279 | ₩131,832 | ₩132,770 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩131,913 | ₩133,145 | ₩130,975 | ₩132,207 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩131,069 | ₩133,694 | ₩130,935 | ₩131,591 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,167 | ₩132,689 | ₩130,801 | ₩131,123 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,547 | ₩133,359 | ₩130,292 | ₩132,395 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,600 | ₩131,404 | ₩128,900 | ₩130,641 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,377 | ₩131,953 | ₩130,654 | ₩130,748 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,542 | ₩135,542 | ₩130,761 | ₩131,324 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,502 | ₩136,559 | ₩134,256 | ₩135,783 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,676 | ₩136,131 | ₩135,073 | ₩135,100 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩134,979 | ₩136,225 | ₩134,604 | ₩136,010 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,247 | ₩135,943 | ₩134,926 | ₩135,287 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,475 | ₩136,251 | ₩134,845 | ₩135,247 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩134,029 | ₩135,421 | ₩133,988 | ₩135,354 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,506 | ₩134,671 | ₩133,372 | ₩134,055 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,270 | ₩134,698 | ₩133,372 | ₩133,613 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩135,970 | ₩136,091 | ₩134,203 | ₩134,778 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,470 | ₩137,483 | ₩135,595 | ₩135,930 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩136,881 | ₩138,997 | ₩136,841 | ₩137,845 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩137,925 | ₩138,300 | ₩136,479 | ₩137,309 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,220 | ₩138,662 | ₩136,707 | ₩137,657 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,622 | ₩139,465 | ₩137,965 | ₩138,126 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,327 | ₩139,787 | ₩137,390 | ₩138,528 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩138,126 | ₩139,438 | ₩137,657 | ₩138,113 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,640 | ₩137,858 | ₩136,211 | ₩137,778 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,577 | ₩137,657 | ₩136,104 | ₩136,385 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,622 | ₩140,108 | ₩137,805 | ₩137,872 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,291 | ₩143,268 | ₩140,443 | ₩140,523 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,804 | ₩143,951 | ₩141,019 | ₩142,117 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩145,116 | ₩145,545 | ₩142,411 | ₩143,215 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩145,960 | ₩147,339 | ₩145,022 | ₩145,344 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,183 | ₩146,428 | ₩144,165 | ₩146,120 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,478 | ₩147,031 | ₩142,117 | ₩145,009 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩141,045 | ₩142,331 | ₩140,670 | ₩141,956 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,777 | ₩141,313 | ₩138,930 | ₩140,644 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,532 | ₩141,675 | ₩138,729 | ₩140,844 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,403 | ₩139,559 | ₩136,894 | ₩138,943 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩138,126 | ₩138,381 | ₩136,265 | ₩137,082 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,733 | ₩140,081 | ₩136,586 | ₩138,260 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩139,117 | ₩141,782 | ₩137,256 | ₩138,809 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,617 | ₩141,742 | ₩138,809 | ₩139,291 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,630 | ₩141,541 | ₩139,666 | ₩139,867 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩138,983 | ₩140,992 | ₩138,555 | ₩139,425 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,434 | ₩138,956 | ₩137,390 | ₩137,965 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩139,010 | ₩139,090 | ₩136,064 | ₩138,046 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩134,952 | ₩140,041 | ₩134,578 | ₩139,063 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩134,069 | ₩136,251 | ₩133,372 | ₩134,939 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,658 | ₩135,823 | ₩132,864 | ₩133,975 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩136,827 | ₩137,590 | ₩133,372 | ₩134,765 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,188 | ₩142,492 | ₩136,854 | ₩136,948 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,551 | ₩160,810 | ₩158,212 | ₩160,301 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,627 | ₩164,827 | ₩159,966 | ₩160,971 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,355 | ₩160,850 | ₩155,681 | ₩156,297 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩160,864 | ₩163,354 | ₩160,127 | ₩161,573 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩159,150 | ₩161,801 | ₩158,627 | ₩161,520 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,284 | ₩160,582 | ₩158,266 | ₩159,257 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,158 | ₩161,185 | ₩157,329 | ₩159,029 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩160,850 | ₩163,354 | ₩160,074 | ₩160,971 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,761 | ₩162,069 | ₩160,623 | ₩160,757 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,725 | ₩163,220 | ₩161,520 | ₩161,627 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩160,837 | ₩162,685 | ₩160,529 | ₩162,618 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,346 | ₩162,497 | ₩159,859 | ₩160,288 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩160,957 | ₩162,323 | ₩160,208 | ₩160,582 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩160,154 | ₩161,506 | ₩159,471 | ₩160,917 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩160,033 | ₩160,033 | ₩158,252 | ₩159,712 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩160,957 | ₩161,654 | ₩159,846 | ₩160,114 | -0.52% | 185.5만 |
|---|