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 | ₩130,499 | ₩131,812 | ₩129,964 | ₩130,700 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,214 | ₩131,075 | ₩128,343 | ₩130,901 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,258 | ₩130,553 | ₩129,066 | ₩129,214 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,424 | ₩130,191 | ₩128,035 | ₩129,602 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,522 | ₩127,982 | ₩125,825 | ₩127,781 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,392 | ₩127,928 | ₩125,879 | ₩126,374 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,531 | ₩129,241 | ₩126,147 | ₩126,348 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,647 | ₩133,767 | ₩130,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,486 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,571 | ₩132,602 | ₩130,580 | ₩132,575 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,249 | ₩132,602 | ₩130,366 | ₩132,281 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,272 | ₩132,026 | ₩129,535 | ₩131,825 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,303 | ₩132,455 | ₩130,084 | ₩130,205 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,267 | ₩132,749 | ₩130,473 | ₩130,848 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩133,031 | ₩133,821 | ₩132,120 | ₩132,468 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,678 | ₩131,678 | ₩129,669 | ₩130,901 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩130,888 | ₩132,267 | ₩130,245 | ₩131,062 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,575 | ₩132,803 | ₩130,553 | ₩131,504 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,160 | ₩133,031 | ₩130,513 | ₩131,383 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,718 | ₩132,348 | ₩130,165 | ₩132,160 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,830 | ₩135,160 | ₩132,562 | ₩132,709 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩132,910 | ₩133,285 | ₩130,312 | ₩131,450 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,227 | ₩133,312 | ₩131,624 | ₩131,892 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,267 | ₩135,267 | ₩131,129 | ₩132,187 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩140,022 | ₩140,223 | ₩137,691 | ₩137,852 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,647 | ₩143,209 | ₩140,424 | ₩140,571 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩146,986 | ₩147,321 | ₩143,973 | ₩144,575 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩143,932 | ₩146,531 | ₩143,196 | ₩146,370 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,642 | ₩145,834 | ₩142,982 | ₩143,410 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩145,888 | ₩146,571 | ₩143,852 | ₩144,575 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,593 | ₩149,182 | ₩146,678 | ₩146,718 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩146,142 | ₩147,749 | ₩145,459 | ₩147,294 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,651 | ₩149,785 | ₩147,656 | ₩147,776 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,754 | ₩148,955 | ₩147,093 | ₩148,687 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,187 | ₩150,508 | ₩147,147 | ₩149,156 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,821 | ₩147,160 | ₩144,736 | ₩146,397 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,504 | ₩147,321 | ₩144,763 | ₩145,566 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,794 | ₩147,455 | ₩145,084 | ₩147,160 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,754 | ₩147,040 | ₩144,187 | ₩144,267 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,343 | ₩146,450 | ₩143,825 | ₩144,522 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,513 | ₩148,928 | ₩147,629 | ₩147,843 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩147,133 | ₩148,740 | ₩146,584 | ₩148,258 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩144,107 | ₩146,718 | ₩143,839 | ₩145,888 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩143,865 | ₩145,593 | ₩143,678 | ₩145,406 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩145,138 | ₩146,115 | ₩143,691 | ₩144,669 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,298 | ₩147,093 | ₩143,490 | ₩146,892 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,790 | ₩150,937 | ₩144,776 | ₩145,526 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩148,874 | ₩150,589 | ₩145,218 | ₩150,495 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,236 | ₩150,160 | ₩141,656 | ₩149,423 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,593 | ₩150,937 | ₩142,111 | ₩144,053 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩145,901 | ₩147,669 | ₩144,281 | ₩146,397 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,504 | ₩149,504 | ₩145,714 | ₩147,575 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,526 | ₩151,781 | ₩147,401 | ₩151,620 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩151,981 | ₩154,647 | ₩151,339 | ₩151,459 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,406 | ₩150,455 | ₩148,258 | ₩149,249 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,334 | ₩147,040 | ₩143,383 | ₩146,919 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,611 | ₩144,415 | ₩142,660 | ₩143,718 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩145,982 | ₩146,785 | ₩145,285 | ₩145,821 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩144,870 | ₩145,218 | ₩143,263 | ₩144,709 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,642 | ₩145,700 | ₩144,147 | ₩145,285 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,669 | ₩148,901 | ₩144,294 | ₩145,111 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩142,941 | ₩146,490 | ₩142,941 | ₩145,968 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩143,048 | ₩145,740 | ₩141,950 | ₩142,673 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩147,053 | ₩147,615 | ₩142,700 | ₩143,062 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,352 | ₩153,897 | ₩145,647 | ₩147,562 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,178 | ₩151,499 | ₩147,495 | ₩150,548 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,205 | ₩148,526 | ₩146,544 | ₩147,227 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,531 | ₩152,531 | ₩148,607 | ₩148,633 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩153,923 | ₩156,455 | ₩153,348 | ₩153,669 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,334 | ₩153,508 | ₩148,794 | ₩151,352 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩149,999 | ₩154,044 | ₩149,932 | ₩153,642 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,388 | ₩149,665 | ₩146,571 | ₩149,249 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,785 | ₩147,548 | ₩145,258 | ₩147,013 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩146,008 | ₩147,535 | ₩144,736 | ₩147,200 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩145,915 | ₩147,200 | ₩145,191 | ₩146,477 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,740 | ₩146,156 | ₩142,740 | ₩144,776 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,370 | ₩144,240 | ₩139,874 | ₩142,941 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,499 | ₩139,553 | ₩135,615 | ₩139,218 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,607 | ₩138,187 | ₩134,477 | ₩134,598 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩136,861 | ₩138,240 | ₩136,124 | ₩137,357 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,446 | ₩140,638 | ₩135,535 | ₩135,897 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩138,977 | ₩140,544 | ₩138,589 | ₩139,660 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,276 | ₩139,379 | ₩136,888 | ₩138,133 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,607 | ₩138,240 | ₩135,401 | ₩136,995 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩136,017 | ₩137,410 | ₩135,589 | ₩135,990 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩134,999 | ₩136,714 | ₩134,223 | ₩136,044 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,799 | ₩134,732 | ₩130,245 | ₩134,624 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩130,982 | ₩132,910 | ₩130,432 | ₩130,915 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩125,892 | ₩133,419 | ₩125,825 | ₩132,642 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩128,129 | ₩129,374 | ₩124,982 | ₩126,522 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,392 | ₩131,142 | ₩126,495 | ₩126,910 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,718 | ₩132,267 | ₩129,053 | ₩130,566 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,700 | ₩131,946 | ₩130,138 | ₩131,182 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,263 | ₩134,651 | ₩130,098 | ₩130,714 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,182 | ₩134,999 | ₩133,232 | ₩134,115 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,366 | ₩136,553 | ₩133,366 | ₩134,169 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩132,843 | ₩133,660 | ₩132,200 | ₩132,281 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,455 | ₩133,647 | ₩132,321 | ₩132,776 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩130,071 | ₩132,656 | ₩128,276 | ₩132,227 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩128,932 | ₩130,995 | ₩128,169 | ₩130,647 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,629 | ₩131,142 | ₩127,901 | ₩129,200 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,571 | ₩131,209 | ₩128,437 | ₩129,294 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,741 | ₩131,249 | ₩127,901 | ₩128,450 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,781 | ₩131,049 | ₩129,013 | ₩129,468 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩130,111 | ₩131,531 | ₩129,120 | ₩129,964 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩128,906 | ₩130,941 | ₩127,660 | ₩130,366 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,611 | ₩131,758 | ₩127,633 | ₩128,236 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,674 | ₩134,062 | ₩131,531 | ₩131,665 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩133,004 | ₩134,584 | ₩131,182 | ₩133,339 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,182 | ₩133,633 | ₩130,674 | ₩132,843 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩128,102 | ₩130,821 | ₩126,790 | ₩130,178 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,522 | ₩130,031 | ₩127,513 | ₩128,102 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,642 | ₩132,803 | ₩129,723 | ₩130,807 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩129,080 | ₩132,267 | ₩129,013 | ₩131,825 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,732 | ₩132,214 | ₩127,165 | ₩128,705 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,245 | ₩134,517 | ₩130,580 | ₩131,839 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,781 | ₩132,790 | ₩130,446 | ₩131,584 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩132,040 | ₩132,870 | ₩130,513 | ₩131,049 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,227 | ₩131,316 | ₩129,174 | ₩131,156 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,374 | ₩130,647 | ₩128,584 | ₩129,575 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,745 | ₩131,973 | ₩128,799 | ₩129,374 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩132,066 | ₩133,111 | ₩131,383 | ₩131,973 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,209 | ₩133,968 | ₩131,049 | ₩132,374 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,227 | ₩131,772 | ₩129,227 | ₩131,209 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,580 | ₩130,580 | ₩128,397 | ₩129,656 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,450 | ₩130,901 | ₩128,049 | ₩130,124 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,334 | ₩130,178 | ₩127,834 | ₩129,374 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,196 | ₩132,147 | ₩129,830 | ₩130,285 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,812 | ₩132,334 | ₩128,182 | ₩131,196 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,191 | ₩130,017 | ₩126,629 | ₩129,910 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,174 | ₩129,428 | ₩123,776 | ₩124,620 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,745 | ₩130,191 | ₩127,968 | ₩129,897 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩130,138 | ₩130,446 | ₩128,142 | ₩128,745 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,812 | ₩131,276 | ₩128,370 | ₩130,674 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩129,026 | ₩129,455 | ₩126,616 | ₩129,200 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,549 | ₩132,723 | ₩128,745 | ₩129,040 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,388 | ₩133,553 | ₩131,799 | ₩132,133 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,803 | ₩135,026 | ₩132,013 | ₩132,388 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,526 | ₩133,526 | ₩131,316 | ₩133,071 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩132,026 | ₩134,156 | ₩131,008 | ₩132,482 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,513 | ₩134,785 | ₩131,999 | ₩133,191 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,495 | ₩133,392 | ₩130,982 | ₩131,517 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩131,879 | ₩132,924 | ₩130,647 | ₩132,026 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,178 | ₩133,178 | ₩131,008 | ₩132,214 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩134,986 | ₩136,205 | ₩134,276 | ₩134,571 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,325 | ₩134,424 | ₩132,562 | ₩134,276 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,428 | ₩133,633 | ₩132,160 | ₩132,374 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,258 | ₩134,839 | ₩130,888 | ₩131,008 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,218 | ₩136,218 | ₩133,004 | ₩133,982 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,785 | ₩137,986 | ₩135,294 | ₩136,218 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,696 | ₩138,723 | ₩136,499 | ₩137,745 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩137,946 | ₩140,383 | ₩136,191 | ₩140,062 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,499 | ₩140,678 | ₩137,959 | ₩140,504 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,598 | ₩141,281 | ₩138,508 | ₩140,263 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩146,048 | ₩146,182 | ₩139,553 | ₩140,142 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,232 | ₩148,365 | ₩146,517 | ₩146,973 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩147,990 | ₩149,758 | ₩147,334 | ₩149,249 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩147,026 | ₩148,124 | ₩146,410 | ₩147,830 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,379 | ₩148,807 | ₩144,910 | ₩146,263 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩147,923 | ₩149,209 | ₩147,227 | ₩148,807 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,486 | ₩148,406 | ₩144,830 | ₩148,004 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,687 | ₩146,798 | ₩145,165 | ₩146,008 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,745 | ₩147,763 | ₩144,374 | ₩145,553 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩143,999 | ₩148,258 | ₩143,678 | ₩147,187 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩146,932 | ₩147,482 | ₩143,584 | ₩143,999 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,566 | ₩147,066 | ₩144,602 | ₩146,531 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩143,906 | ₩148,365 | ₩143,678 | ₩144,990 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,415 | ₩144,415 | ₩139,982 | ₩144,107 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,745 | ₩143,156 | ₩140,357 | ₩141,803 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,553 | ₩140,598 | ₩138,776 | ₩140,223 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,285 | ₩140,678 | ₩138,830 | ₩139,727 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,245 | ₩140,357 | ₩136,807 | ₩139,633 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,589 | ₩139,245 | ₩135,562 | ₩138,227 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,682 | ₩135,990 | ₩132,267 | ₩134,959 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,517 | ₩134,799 | ₩132,093 | ₩133,258 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,776 | ₩134,450 | ₩131,450 | ₩133,915 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,526 | ₩133,807 | ₩131,290 | ₩132,133 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩135,053 | ₩135,669 | ₩131,772 | ₩133,312 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,276 | ₩138,080 | ₩134,129 | ₩134,785 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩137,008 | ₩137,906 | ₩134,223 | ₩135,455 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩136,861 | ₩137,290 | ₩135,883 | ₩136,915 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,459 | ₩137,223 | ₩133,017 | ₩136,861 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩135,843 | ₩136,325 | ₩133,178 | ₩133,955 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,736 | ₩135,990 | ₩131,638 | ₩135,910 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩134,062 | ₩134,276 | ₩131,999 | ₩133,017 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,616 | ₩135,495 | ₩132,120 | ₩134,477 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩132,026 | ₩133,299 | ₩131,852 | ₩132,790 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩131,932 | ₩133,165 | ₩130,995 | ₩132,227 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩131,089 | ₩133,714 | ₩130,955 | ₩131,611 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,187 | ₩132,709 | ₩130,821 | ₩131,142 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,566 | ₩133,379 | ₩130,312 | ₩132,415 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,620 | ₩131,424 | ₩128,919 | ₩130,660 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,397 | ₩131,973 | ₩130,674 | ₩130,767 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,562 | ₩135,562 | ₩130,781 | ₩131,343 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,522 | ₩136,580 | ₩134,276 | ₩135,803 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,696 | ₩136,151 | ₩135,093 | ₩135,120 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩134,999 | ₩136,245 | ₩134,624 | ₩136,031 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,267 | ₩135,964 | ₩134,946 | ₩135,307 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,495 | ₩136,272 | ₩134,865 | ₩135,267 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩134,049 | ₩135,441 | ₩134,008 | ₩135,374 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,526 | ₩134,691 | ₩133,392 | ₩134,075 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,290 | ₩134,718 | ₩133,392 | ₩133,633 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩135,990 | ₩136,111 | ₩134,223 | ₩134,799 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,490 | ₩137,504 | ₩135,615 | ₩135,950 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩136,901 | ₩139,017 | ₩136,861 | ₩137,865 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩137,946 | ₩138,321 | ₩136,499 | ₩137,330 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,240 | ₩138,682 | ₩136,727 | ₩137,678 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,642 | ₩139,486 | ₩137,986 | ₩138,147 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,348 | ₩139,807 | ₩137,410 | ₩138,549 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩138,147 | ₩139,459 | ₩137,678 | ₩138,133 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,660 | ₩137,879 | ₩136,232 | ₩137,799 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,598 | ₩137,678 | ₩136,124 | ₩136,406 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,642 | ₩140,129 | ₩137,825 | ₩137,892 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,312 | ₩143,290 | ₩140,464 | ₩140,544 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,825 | ₩143,973 | ₩141,040 | ₩142,138 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩145,138 | ₩145,566 | ₩142,432 | ₩143,236 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩145,982 | ₩147,361 | ₩145,044 | ₩145,365 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,205 | ₩146,450 | ₩144,187 | ₩146,142 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,499 | ₩147,053 | ₩142,138 | ₩145,031 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩141,066 | ₩142,352 | ₩140,691 | ₩141,977 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,799 | ₩141,334 | ₩138,950 | ₩140,665 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,553 | ₩141,696 | ₩138,749 | ₩140,865 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,424 | ₩139,580 | ₩136,915 | ₩138,964 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩138,147 | ₩138,401 | ₩136,285 | ₩137,102 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,754 | ₩140,102 | ₩136,607 | ₩138,281 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩139,138 | ₩141,803 | ₩137,276 | ₩138,830 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,638 | ₩141,763 | ₩138,830 | ₩139,312 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,651 | ₩141,562 | ₩139,687 | ₩139,888 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩139,004 | ₩141,013 | ₩138,575 | ₩139,446 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,455 | ₩138,977 | ₩137,410 | ₩137,986 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩139,031 | ₩139,111 | ₩136,084 | ₩138,066 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩134,973 | ₩140,062 | ₩134,598 | ₩139,084 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩134,089 | ₩136,272 | ₩133,392 | ₩134,959 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,678 | ₩135,843 | ₩132,883 | ₩133,995 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩136,848 | ₩137,611 | ₩133,392 | ₩134,785 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,209 | ₩142,513 | ₩136,874 | ₩136,968 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,575 | ₩160,834 | ₩158,236 | ₩160,325 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,651 | ₩164,852 | ₩159,990 | ₩160,995 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,379 | ₩160,874 | ₩155,705 | ₩156,321 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩160,888 | ₩163,379 | ₩160,151 | ₩161,598 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩159,173 | ₩161,825 | ₩158,651 | ₩161,544 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,307 | ₩160,606 | ₩158,290 | ₩159,281 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,182 | ₩161,209 | ₩157,352 | ₩159,053 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩160,874 | ₩163,379 | ₩160,098 | ₩160,995 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,785 | ₩162,093 | ₩160,647 | ₩160,781 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,749 | ₩163,245 | ₩161,544 | ₩161,651 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩160,861 | ₩162,709 | ₩160,553 | ₩162,642 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,370 | ₩162,522 | ₩159,883 | ₩160,312 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩160,981 | ₩162,348 | ₩160,231 | ₩160,606 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩160,178 | ₩161,531 | ₩159,495 | ₩160,941 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩160,057 | ₩160,057 | ₩158,276 | ₩159,736 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩160,981 | ₩161,678 | ₩159,870 | ₩160,138 | -0.52% | 185.5만 |
|---|