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 | ₩126,691 | ₩131,988 | ₩125,994 | ₩130,875 | +3.30% | 2069.8만 |
| 2026.09.28–2026.10.02 | ₩131,425 | ₩133,946 | ₩126,047 | ₩126,543 | -3.71% | 2065.1만 |
| 2026.09.21–2026.09.25 | ₩131,854 | ₩134,000 | ₩129,708 | ₩132,002 | +0.11% | 1786.6만 |
| 2026.09.14–2026.09.18 | ₩133,007 | ₩135,341 | ₩130,339 | ₩131,237 | -1.33% | 2670만 |
| 2026.09.08–2026.09.11 | ₩140,209 | ₩140,410 | ₩130,486 | ₩131,626 | -6.12% | 2827.2만 |
| 2026.08.31–2026.09.04 | ₩146,083 | ₩147,518 | ₩140,611 | ₩140,759 | -3.64% | 1940.4만 |
| 2026.08.24–2026.08.28 | ₩147,384 | ₩150,709 | ₩145,654 | ₩146,914 | -0.32% | 1521.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,539 |
| ₩147,652 |
| ₩144,018 |
| ₩146,592 |
| +0.04% |
| 1355.4만 |
| 2026.08.10–2026.08.14 | ₩145,332 | ₩149,127 | ₩143,870 | ₩148,041 | +1.86% | 1107.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩148,792 | ₩151,139 | ₩141,845 | ₩147,089 | -1.14% | 2729.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩148,604 | ₩154,853 | ₩144,473 | ₩146,592 | -1.35% | 1705.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩144,836 | ₩147,236 | ₩142,851 | ₩147,115 | +1.57% | 1249.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,554 | ₩154,102 | ₩142,140 | ₩145,305 | -4.12% | 2210.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,539 | ₩156,664 | ₩146,740 | ₩150,750 | -1.82% | 1858.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,203 | ₩154,250 | ₩144,929 | ₩153,848 | +5.23% | 1817.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩136,789 | ₩147,397 | ₩134,657 | ₩146,673 | +7.23% | 3339.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩137,460 | ₩140,826 | ₩135,716 | ₩137,540 | +0.06% | 2038.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,157 | ₩138,425 | ₩130,419 | ₩137,178 | +4.59% | 1767.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,875 | ₩133,597 | ₩125,149 | ₩132,820 | +1.49% | 2841.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩133,021 | ₩136,735 | ₩130,272 | ₩130,888 | -1.60% | 2081.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,743 | ₩133,825 | ₩128,072 | ₩132,954 | +3.27% | 1817.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,787 | ₩131,934 | ₩127,804 | ₩128,622 | -2.40% | 2301.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,695 | ₩134,764 | ₩126,959 | ₩131,841 | +1.65% | 2030.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩130,955 | ₩134,697 | ₩127,335 | ₩130,982 | +0.02% | 2981.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩132,243 | ₩133,289 | ₩128,756 | ₩131,224 | -0.77% | 1881.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩129,507 | ₩134,147 | ₩128,005 | ₩132,551 | +2.35% | 1951.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩128,917 | ₩132,511 | ₩123,942 | ₩130,459 | +1.20% | 2962만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,726 | ₩132,900 | ₩126,785 | ₩128,917 | -2.87% | 2119.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,691 | ₩135,207 | ₩131,183 | ₩132,310 | -1.03% | 2059.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,504 | ₩136,387 | ₩130,821 | ₩131,693 | -1.36% | 2944.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩138,881 | ₩138,908 | ₩131,063 | ₩132,551 | -4.56% | 2295.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩148,430 | ₩148,564 | ₩136,373 | ₩140,249 | -5.51% | 2619.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩145,680 | ₩149,958 | ₩145,023 | ₩149,449 | +2.59% | 2430.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩147,129 | ₩148,456 | ₩143,776 | ₩146,203 | -0.63% | 1889.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩139,739 | ₩148,564 | ₩138,962 | ₩146,726 | +5.00% | 2778.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩134,697 | ₩140,866 | ₩132,270 | ₩139,914 | +3.87% | 3297.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,191 | ₩138,264 | ₩131,465 | ₩134,094 | -2.26% | 4343.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩132,913 | ₩137,473 | ₩131,814 | ₩137,098 | +3.15% | 2658.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,264 | ₩135,676 | ₩131,130 | ₩133,195 | +1.47% | 3190.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,743 | ₩135,743 | ₩129,091 | ₩131,318 | -3.26% | 3392.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩135,448 | ₩136,762 | ₩134,456 | ₩135,985 | +0.40% | 1347.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,469 | ₩136,454 | ₩133,571 | ₩135,448 | +0.73% | 1236.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,425 | ₩139,203 | ₩134,402 | ₩134,979 | -2.49% | 3557.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩137,782 | ₩139,994 | ₩136,306 | ₩138,331 | +0.40% | 2790.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩146,177 | ₩147,558 | ₩138,010 | ₩138,077 | -5.54% | 3124.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩140,987 | ₩147,249 | ₩139,136 | ₩146,338 | +3.80% | 2115.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩139,324 | ₩141,992 | ₩136,467 | ₩141,054 | +1.24% | 3306.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,216 | ₩141,952 | ₩136,266 | ₩139,498 | +0.20% | 2915.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩140,397 | ₩142,703 | ₩133,061 | ₩139,270 | -0.80% | 8436만 |
|---|
| 2025.10.27–2025.10.31 | ₩159,386 | ₩165,072 | ₩155,913 | ₩160,539 | +0.72% | 2064.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩162,967 | ₩163,597 | ₩157,562 | ₩159,493 | -2.13% | 1046만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,271 | ₩162,927 | ₩158,488 | ₩162,860 | +1.61% | 1079.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩161,197 | ₩161,894 | ₩160,084 | ₩160,352 | -0.52% | 185.5만 |
|---|