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 | ₩130,331 | ₩131,642 | ₩129,796 | ₩130,531 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,047 | ₩130,906 | ₩128,177 | ₩130,732 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,090 | ₩130,384 | ₩128,900 | ₩129,047 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,258 | ₩130,023 | ₩127,870 | ₩129,435 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,358 | ₩127,816 | ₩125,663 | ₩127,616 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,228 | ₩127,763 | ₩125,716 | ₩126,211 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,365 | ₩129,074 | ₩125,984 | ₩126,184 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,474 | ₩133,594 | ₩130,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,317 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,401 | ₩132,431 | ₩130,411 | ₩132,404 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,080 | ₩132,431 | ₩130,197 | ₩132,110 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,103 | ₩131,856 | ₩129,368 | ₩131,655 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,133 | ₩132,284 | ₩129,916 | ₩130,037 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,096 | ₩132,578 | ₩130,304 | ₩130,679 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩132,859 | ₩133,648 | ₩131,949 | ₩132,297 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,508 | ₩131,508 | ₩129,502 | ₩130,732 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩130,719 | ₩132,096 | ₩130,077 | ₩130,893 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,404 | ₩132,631 | ₩130,384 | ₩131,334 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩131,989 | ₩132,859 | ₩130,344 | ₩131,214 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,548 | ₩132,177 | ₩129,996 | ₩131,989 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,658 | ₩134,986 | ₩132,391 | ₩132,538 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩132,738 | ₩133,113 | ₩130,144 | ₩131,281 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,056 | ₩133,140 | ₩131,454 | ₩131,722 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,093 | ₩135,093 | ₩130,960 | ₩132,016 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩139,841 | ₩140,041 | ₩137,514 | ₩137,674 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,462 | ₩143,024 | ₩140,242 | ₩140,389 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩146,796 | ₩147,131 | ₩143,787 | ₩144,389 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩143,747 | ₩146,341 | ₩143,011 | ₩146,181 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,455 | ₩145,646 | ₩142,797 | ₩143,225 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩145,699 | ₩146,381 | ₩143,666 | ₩144,389 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,401 | ₩148,990 | ₩146,488 | ₩146,529 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩145,953 | ₩147,559 | ₩145,271 | ₩147,104 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,458 | ₩149,592 | ₩147,465 | ₩147,585 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,562 | ₩148,762 | ₩146,903 | ₩148,495 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩146,997 | ₩150,314 | ₩146,957 | ₩148,963 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,632 | ₩146,970 | ₩144,549 | ₩146,208 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,315 | ₩147,131 | ₩144,576 | ₩145,378 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,606 | ₩147,264 | ₩144,897 | ₩146,970 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,566 | ₩146,850 | ₩144,001 | ₩144,081 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,154 | ₩146,261 | ₩143,639 | ₩144,335 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,321 | ₩148,736 | ₩147,438 | ₩147,652 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩146,943 | ₩148,548 | ₩146,395 | ₩148,067 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩143,920 | ₩146,529 | ₩143,653 | ₩145,699 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩143,680 | ₩145,405 | ₩143,492 | ₩145,218 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩144,950 | ₩145,927 | ₩143,506 | ₩144,482 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,111 | ₩146,903 | ₩143,305 | ₩146,702 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,595 | ₩150,742 | ₩144,589 | ₩145,338 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩148,682 | ₩150,394 | ₩145,031 | ₩150,300 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,047 | ₩149,966 | ₩141,473 | ₩149,230 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,401 | ₩150,742 | ₩141,927 | ₩143,867 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩145,713 | ₩147,478 | ₩144,094 | ₩146,208 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,311 | ₩149,311 | ₩145,525 | ₩147,385 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,334 | ₩151,585 | ₩147,211 | ₩151,424 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩151,785 | ₩154,447 | ₩151,143 | ₩151,264 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,214 | ₩150,260 | ₩148,067 | ₩149,057 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,148 | ₩146,850 | ₩143,198 | ₩146,729 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,425 | ₩144,228 | ₩142,476 | ₩143,532 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩145,793 | ₩146,595 | ₩145,097 | ₩145,632 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩144,683 | ₩145,031 | ₩143,078 | ₩144,522 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,455 | ₩145,512 | ₩143,961 | ₩145,097 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,478 | ₩148,709 | ₩144,108 | ₩144,924 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩142,757 | ₩146,301 | ₩142,757 | ₩145,780 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩142,864 | ₩145,552 | ₩141,767 | ₩142,489 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩146,863 | ₩147,425 | ₩142,516 | ₩142,877 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,157 | ₩153,698 | ₩145,459 | ₩147,371 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩147,987 | ₩151,304 | ₩147,304 | ₩150,354 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,013 | ₩148,334 | ₩146,355 | ₩147,037 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,334 | ₩152,334 | ₩148,415 | ₩148,441 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩153,725 | ₩156,253 | ₩153,149 | ₩153,470 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,136 | ₩153,310 | ₩148,602 | ₩151,157 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩149,806 | ₩153,845 | ₩149,739 | ₩153,444 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,197 | ₩149,471 | ₩146,381 | ₩149,057 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,595 | ₩147,358 | ₩145,071 | ₩146,823 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩145,820 | ₩147,345 | ₩144,549 | ₩147,010 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩145,726 | ₩147,010 | ₩145,004 | ₩146,288 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,556 | ₩145,967 | ₩142,556 | ₩144,589 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,189 | ₩144,054 | ₩139,694 | ₩142,757 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,323 | ₩139,373 | ₩135,440 | ₩139,038 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,430 | ₩138,008 | ₩134,303 | ₩134,424 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩136,684 | ₩138,062 | ₩135,949 | ₩137,179 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,266 | ₩140,456 | ₩135,360 | ₩135,721 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩138,798 | ₩140,363 | ₩138,410 | ₩139,480 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,099 | ₩139,199 | ₩136,711 | ₩137,955 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,430 | ₩138,062 | ₩135,226 | ₩136,818 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩135,842 | ₩137,233 | ₩135,414 | ₩135,815 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩134,825 | ₩136,537 | ₩134,049 | ₩135,868 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,628 | ₩134,558 | ₩130,077 | ₩134,451 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩130,812 | ₩132,738 | ₩130,264 | ₩130,746 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩125,730 | ₩133,247 | ₩125,663 | ₩132,471 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩127,963 | ₩129,207 | ₩124,820 | ₩126,358 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,224 | ₩130,973 | ₩126,332 | ₩126,746 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,548 | ₩132,096 | ₩128,886 | ₩130,398 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,531 | ₩131,775 | ₩129,970 | ₩131,013 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,089 | ₩134,477 | ₩129,930 | ₩130,545 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,009 | ₩134,825 | ₩133,059 | ₩133,942 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,193 | ₩136,377 | ₩133,193 | ₩133,996 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩132,672 | ₩133,487 | ₩132,030 | ₩132,110 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,284 | ₩133,474 | ₩132,150 | ₩132,605 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩129,903 | ₩132,484 | ₩128,111 | ₩132,056 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩128,766 | ₩130,826 | ₩128,004 | ₩130,478 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,461 | ₩130,973 | ₩127,736 | ₩129,033 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,405 | ₩131,040 | ₩128,271 | ₩129,127 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,572 | ₩131,080 | ₩127,736 | ₩128,284 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,612 | ₩130,879 | ₩128,846 | ₩129,301 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩129,943 | ₩131,361 | ₩128,953 | ₩129,796 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩128,739 | ₩130,772 | ₩127,495 | ₩130,197 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,441 | ₩131,588 | ₩127,469 | ₩128,070 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,501 | ₩133,889 | ₩131,361 | ₩131,495 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩132,832 | ₩134,410 | ₩131,013 | ₩133,166 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,013 | ₩133,461 | ₩130,505 | ₩132,672 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩127,937 | ₩130,652 | ₩126,626 | ₩130,010 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,354 | ₩129,863 | ₩127,348 | ₩127,937 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,471 | ₩132,631 | ₩129,555 | ₩130,639 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩128,913 | ₩132,096 | ₩128,846 | ₩131,655 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,561 | ₩132,043 | ₩127,000 | ₩128,539 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,073 | ₩134,344 | ₩130,411 | ₩131,668 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,612 | ₩132,618 | ₩130,277 | ₩131,414 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩131,869 | ₩132,698 | ₩130,344 | ₩130,879 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,060 | ₩131,147 | ₩129,007 | ₩130,986 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,207 | ₩130,478 | ₩128,418 | ₩129,408 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,575 | ₩131,802 | ₩128,632 | ₩129,207 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩131,896 | ₩132,939 | ₩131,214 | ₩131,802 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,040 | ₩133,795 | ₩130,879 | ₩132,203 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,060 | ₩131,602 | ₩129,060 | ₩131,040 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,411 | ₩130,411 | ₩128,231 | ₩129,488 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,284 | ₩130,732 | ₩127,883 | ₩129,956 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,167 | ₩130,010 | ₩127,669 | ₩129,207 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,026 | ₩131,976 | ₩129,662 | ₩130,117 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,646 | ₩132,163 | ₩128,017 | ₩131,026 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,027 | ₩129,849 | ₩126,465 | ₩129,742 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,007 | ₩129,261 | ₩123,616 | ₩124,459 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,579 | ₩130,023 | ₩127,803 | ₩129,729 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩129,970 | ₩130,277 | ₩127,977 | ₩128,579 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,646 | ₩131,107 | ₩128,204 | ₩130,505 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩128,860 | ₩129,288 | ₩126,452 | ₩129,033 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,377 | ₩132,551 | ₩128,579 | ₩128,873 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,217 | ₩133,380 | ₩131,628 | ₩131,963 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,631 | ₩134,852 | ₩131,842 | ₩132,217 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,354 | ₩133,354 | ₩131,147 | ₩132,899 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩131,856 | ₩133,982 | ₩130,839 | ₩132,310 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,340 | ₩134,611 | ₩131,829 | ₩133,019 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,324 | ₩133,220 | ₩130,812 | ₩131,347 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩131,709 | ₩132,752 | ₩130,478 | ₩131,856 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,006 | ₩133,006 | ₩130,839 | ₩132,043 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩134,812 | ₩136,029 | ₩134,103 | ₩134,397 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,153 | ₩134,250 | ₩132,391 | ₩134,103 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,257 | ₩133,461 | ₩131,989 | ₩132,203 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,086 | ₩134,665 | ₩130,719 | ₩130,839 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,042 | ₩136,042 | ₩132,832 | ₩133,809 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,607 | ₩137,808 | ₩135,119 | ₩136,042 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,517 | ₩138,543 | ₩136,323 | ₩137,567 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩137,768 | ₩140,202 | ₩136,015 | ₩139,881 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,319 | ₩140,496 | ₩137,781 | ₩140,322 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,416 | ₩141,098 | ₩138,329 | ₩140,082 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩145,860 | ₩145,994 | ₩139,373 | ₩139,961 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,040 | ₩148,174 | ₩146,328 | ₩146,783 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩147,799 | ₩149,565 | ₩147,144 | ₩149,057 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩146,836 | ₩147,933 | ₩146,221 | ₩147,639 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,187 | ₩148,615 | ₩144,723 | ₩146,074 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩147,732 | ₩149,016 | ₩147,037 | ₩148,615 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,298 | ₩148,214 | ₩144,643 | ₩147,813 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,499 | ₩146,609 | ₩144,977 | ₩145,820 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,555 | ₩147,572 | ₩144,188 | ₩145,365 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩143,813 | ₩148,067 | ₩143,492 | ₩146,997 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩146,743 | ₩147,291 | ₩143,399 | ₩143,813 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,378 | ₩146,876 | ₩144,415 | ₩146,341 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩143,720 | ₩148,174 | ₩143,492 | ₩144,803 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,232 | ₩144,228 | ₩139,801 | ₩143,920 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,563 | ₩142,971 | ₩140,175 | ₩141,620 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,373 | ₩140,416 | ₩138,597 | ₩140,041 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,105 | ₩140,496 | ₩138,650 | ₩139,547 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,065 | ₩140,175 | ₩136,631 | ₩139,453 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,414 | ₩139,065 | ₩135,387 | ₩138,049 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,511 | ₩135,815 | ₩132,096 | ₩134,785 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,344 | ₩134,624 | ₩131,923 | ₩133,086 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,605 | ₩134,277 | ₩131,281 | ₩133,742 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,354 | ₩133,635 | ₩131,120 | ₩131,963 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩134,879 | ₩135,494 | ₩131,602 | ₩133,140 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,099 | ₩137,901 | ₩133,956 | ₩134,611 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩136,831 | ₩137,728 | ₩134,049 | ₩135,280 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩136,684 | ₩137,112 | ₩135,708 | ₩136,738 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,287 | ₩137,045 | ₩132,845 | ₩136,684 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩135,668 | ₩136,149 | ₩133,006 | ₩133,782 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,565 | ₩135,815 | ₩131,468 | ₩135,735 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩133,889 | ₩134,103 | ₩131,829 | ₩132,845 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,444 | ₩135,320 | ₩131,949 | ₩134,303 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩131,856 | ₩133,126 | ₩131,682 | ₩132,618 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩131,762 | ₩132,993 | ₩130,826 | ₩132,056 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩130,919 | ₩133,541 | ₩130,786 | ₩131,441 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,016 | ₩132,538 | ₩130,652 | ₩130,973 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,398 | ₩133,207 | ₩130,144 | ₩132,244 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,451 | ₩131,254 | ₩128,753 | ₩130,491 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,227 | ₩131,802 | ₩130,505 | ₩130,598 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,387 | ₩135,387 | ₩130,612 | ₩131,174 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,347 | ₩136,403 | ₩134,103 | ₩135,628 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,521 | ₩135,975 | ₩134,919 | ₩134,945 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩134,825 | ₩136,069 | ₩134,451 | ₩135,855 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,093 | ₩135,788 | ₩134,772 | ₩135,133 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,320 | ₩136,096 | ₩134,691 | ₩135,093 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩133,875 | ₩135,266 | ₩133,835 | ₩135,200 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,354 | ₩134,517 | ₩133,220 | ₩133,902 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,116 | ₩134,544 | ₩133,220 | ₩133,461 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩135,815 | ₩135,935 | ₩134,049 | ₩134,624 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,313 | ₩137,326 | ₩135,440 | ₩135,775 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩136,724 | ₩138,838 | ₩136,684 | ₩137,687 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩137,768 | ₩138,142 | ₩136,323 | ₩137,152 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,062 | ₩138,503 | ₩136,550 | ₩137,500 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,463 | ₩139,306 | ₩137,808 | ₩137,968 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,169 | ₩139,627 | ₩137,233 | ₩138,370 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩137,968 | ₩139,279 | ₩137,500 | ₩137,955 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,484 | ₩137,701 | ₩136,056 | ₩137,621 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,420 | ₩137,500 | ₩135,949 | ₩136,229 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,463 | ₩139,948 | ₩137,647 | ₩137,714 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,128 | ₩143,104 | ₩140,282 | ₩140,363 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,639 | ₩143,787 | ₩140,857 | ₩141,954 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩144,950 | ₩145,378 | ₩142,248 | ₩143,051 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩145,793 | ₩147,171 | ₩144,857 | ₩145,178 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,017 | ₩146,261 | ₩144,001 | ₩145,953 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,315 | ₩146,863 | ₩141,954 | ₩144,843 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩140,884 | ₩142,168 | ₩140,510 | ₩141,794 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,617 | ₩141,152 | ₩138,771 | ₩140,483 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,373 | ₩141,513 | ₩138,570 | ₩140,684 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,246 | ₩139,399 | ₩136,738 | ₩138,784 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩137,968 | ₩138,222 | ₩136,109 | ₩136,925 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,573 | ₩139,921 | ₩136,430 | ₩138,102 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩138,958 | ₩141,620 | ₩137,099 | ₩138,650 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,456 | ₩141,580 | ₩138,650 | ₩139,132 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,469 | ₩141,379 | ₩139,506 | ₩139,707 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩138,824 | ₩140,831 | ₩138,396 | ₩139,266 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,276 | ₩138,798 | ₩137,233 | ₩137,808 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩138,851 | ₩138,931 | ₩135,908 | ₩137,888 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩134,798 | ₩139,881 | ₩134,424 | ₩138,905 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩133,916 | ₩136,096 | ₩133,220 | ₩134,785 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,504 | ₩135,668 | ₩132,712 | ₩133,822 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩136,671 | ₩137,433 | ₩133,220 | ₩134,611 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,028 | ₩142,329 | ₩136,698 | ₩136,791 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,369 | ₩160,626 | ₩158,032 | ₩160,118 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,442 | ₩164,639 | ₩159,784 | ₩160,787 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,172 | ₩160,667 | ₩155,504 | ₩156,119 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩160,680 | ₩163,168 | ₩159,944 | ₩161,389 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩158,968 | ₩161,616 | ₩158,446 | ₩161,335 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,102 | ₩160,399 | ₩158,085 | ₩159,075 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩160,974 | ₩161,001 | ₩157,149 | ₩158,847 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩160,667 | ₩163,168 | ₩159,891 | ₩160,787 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,576 | ₩161,884 | ₩160,439 | ₩160,573 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,539 | ₩163,034 | ₩161,335 | ₩161,442 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩160,653 | ₩162,499 | ₩160,345 | ₩162,432 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,161 | ₩162,312 | ₩159,677 | ₩160,105 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩160,774 | ₩162,138 | ₩160,024 | ₩160,399 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩159,971 | ₩161,322 | ₩159,289 | ₩160,733 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩159,851 | ₩159,851 | ₩158,072 | ₩159,530 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩160,774 | ₩161,469 | ₩159,663 | ₩159,931 | -0.52% | 185.5만 |
|---|