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 | ₩130,695 | ₩132,010 | ₩130,159 | ₩130,896 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,408 | ₩131,272 | ₩128,536 | ₩131,098 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,454 | ₩130,749 | ₩129,260 | ₩129,408 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,616 | ₩130,387 | ₩128,227 | ₩129,797 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,712 | ₩128,174 | ₩126,014 | ₩127,972 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,584 | ₩128,120 | ₩126,068 | ₩126,564 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,724 | ₩129,434 | ₩126,336 | ₩126,537 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,847 | ₩133,968 | ₩130,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,682 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,768 | ₩132,801 | ₩130,776 | ₩132,774 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,446 | ₩132,801 | ₩130,561 | ₩132,479 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,467 | ₩132,224 | ₩129,730 | ₩132,023 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,500 | ₩132,654 | ₩130,279 | ₩130,400 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,466 | ₩132,949 | ₩130,668 | ₩131,044 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩133,230 | ₩134,022 | ₩132,318 | ₩132,667 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,876 | ₩131,876 | ₩129,864 | ₩131,098 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩131,084 | ₩132,466 | ₩130,440 | ₩131,259 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,774 | ₩133,002 | ₩130,749 | ₩131,701 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,358 | ₩133,230 | ₩130,709 | ₩131,581 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,916 | ₩132,546 | ₩130,360 | ₩132,358 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩133,029 | ₩135,363 | ₩132,761 | ₩132,908 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩133,110 | ₩133,485 | ₩130,508 | ₩131,648 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,426 | ₩133,512 | ₩131,822 | ₩132,090 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,470 | ₩135,470 | ₩131,326 | ₩132,385 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩140,232 | ₩140,433 | ₩137,898 | ₩138,059 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,861 | ₩143,424 | ₩140,634 | ₩140,782 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩147,207 | ₩147,542 | ₩144,189 | ₩144,792 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩144,148 | ₩146,751 | ₩143,411 | ₩146,590 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,859 | ₩146,053 | ₩143,196 | ₩143,625 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩146,107 | ₩146,791 | ₩144,068 | ₩144,792 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,816 | ₩149,406 | ₩146,898 | ₩146,938 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩146,362 | ₩147,971 | ₩145,678 | ₩147,515 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,876 | ₩150,010 | ₩147,877 | ₩147,998 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,977 | ₩149,178 | ₩147,314 | ₩148,910 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,408 | ₩150,734 | ₩147,368 | ₩149,379 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩146,040 | ₩147,381 | ₩144,953 | ₩146,616 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,724 | ₩147,542 | ₩144,980 | ₩145,785 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩146,013 | ₩147,676 | ₩145,302 | ₩147,381 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,973 | ₩147,260 | ₩144,403 | ₩144,484 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,563 | ₩146,670 | ₩144,041 | ₩144,739 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,736 | ₩149,151 | ₩147,850 | ₩148,065 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩147,354 | ₩148,964 | ₩146,804 | ₩148,481 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩144,323 | ₩146,938 | ₩144,055 | ₩146,107 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩144,081 | ₩145,812 | ₩143,894 | ₩145,624 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩145,356 | ₩146,335 | ₩143,907 | ₩144,886 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,517 | ₩147,314 | ₩143,706 | ₩147,113 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩151,016 | ₩151,163 | ₩144,993 | ₩145,745 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩149,098 | ₩150,815 | ₩145,436 | ₩150,721 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,455 | ₩150,385 | ₩141,868 | ₩149,648 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,816 | ₩151,163 | ₩142,324 | ₩144,269 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩146,120 | ₩147,891 | ₩144,497 | ₩146,616 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,728 | ₩149,728 | ₩145,932 | ₩147,797 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,749 | ₩152,008 | ₩147,622 | ₩151,847 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩152,210 | ₩154,879 | ₩151,566 | ₩151,686 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,628 | ₩150,681 | ₩148,481 | ₩149,473 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,551 | ₩147,260 | ₩143,599 | ₩147,140 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,827 | ₩144,631 | ₩142,874 | ₩143,934 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩146,201 | ₩147,005 | ₩145,503 | ₩146,040 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩145,087 | ₩145,436 | ₩143,478 | ₩144,926 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,859 | ₩145,919 | ₩144,363 | ₩145,503 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,891 | ₩149,125 | ₩144,511 | ₩145,329 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩143,156 | ₩146,710 | ₩143,156 | ₩146,187 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩143,263 | ₩145,959 | ₩142,163 | ₩142,888 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩147,274 | ₩147,837 | ₩142,914 | ₩143,277 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,579 | ₩154,128 | ₩145,865 | ₩147,783 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,400 | ₩151,727 | ₩147,716 | ₩150,774 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,427 | ₩148,749 | ₩146,764 | ₩147,448 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,760 | ₩152,760 | ₩148,830 | ₩148,856 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩154,154 | ₩156,689 | ₩153,578 | ₩153,900 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,564 | ₩153,739 | ₩149,017 | ₩151,579 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩150,224 | ₩154,275 | ₩150,157 | ₩153,873 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,609 | ₩149,889 | ₩146,791 | ₩149,473 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩147,005 | ₩147,770 | ₩145,476 | ₩147,233 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩146,227 | ₩147,757 | ₩144,953 | ₩147,421 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩146,134 | ₩147,421 | ₩145,409 | ₩146,697 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,955 | ₩146,375 | ₩142,955 | ₩144,993 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,581 | ₩144,457 | ₩140,084 | ₩143,156 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,704 | ₩139,762 | ₩135,819 | ₩139,427 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,812 | ₩138,394 | ₩134,679 | ₩134,800 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩137,066 | ₩138,448 | ₩136,329 | ₩137,563 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,655 | ₩140,849 | ₩135,739 | ₩136,101 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩139,186 | ₩140,755 | ₩138,797 | ₩139,870 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,482 | ₩139,588 | ₩137,093 | ₩138,341 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,812 | ₩138,448 | ₩135,604 | ₩137,201 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩136,221 | ₩137,616 | ₩135,792 | ₩136,195 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩135,202 | ₩136,919 | ₩134,424 | ₩136,248 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,996 | ₩134,934 | ₩130,440 | ₩134,826 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩131,178 | ₩133,110 | ₩130,628 | ₩131,111 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩126,081 | ₩133,619 | ₩126,014 | ₩132,841 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩128,321 | ₩129,569 | ₩125,169 | ₩126,712 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,588 | ₩131,339 | ₩126,685 | ₩127,101 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,916 | ₩132,466 | ₩129,247 | ₩130,762 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,896 | ₩132,144 | ₩130,333 | ₩131,379 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,464 | ₩134,853 | ₩130,293 | ₩130,910 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,384 | ₩135,202 | ₩133,432 | ₩134,317 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,566 | ₩136,758 | ₩133,566 | ₩134,370 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩133,043 | ₩133,861 | ₩132,399 | ₩132,479 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,654 | ₩133,847 | ₩132,519 | ₩132,975 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩130,266 | ₩132,855 | ₩128,469 | ₩132,426 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩129,126 | ₩131,192 | ₩128,361 | ₩130,843 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,823 | ₩131,339 | ₩128,093 | ₩129,394 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,764 | ₩131,406 | ₩128,630 | ₩129,488 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,937 | ₩131,446 | ₩128,093 | ₩128,643 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,977 | ₩131,245 | ₩129,206 | ₩129,663 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩130,306 | ₩131,728 | ₩129,314 | ₩130,159 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩129,099 | ₩131,138 | ₩127,852 | ₩130,561 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,809 | ₩131,956 | ₩127,825 | ₩128,429 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,874 | ₩134,263 | ₩131,728 | ₩131,862 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩133,204 | ₩134,786 | ₩131,379 | ₩133,539 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,379 | ₩133,834 | ₩130,870 | ₩133,043 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩128,294 | ₩131,017 | ₩126,980 | ₩130,373 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,716 | ₩130,226 | ₩127,704 | ₩128,294 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,841 | ₩133,002 | ₩129,917 | ₩131,004 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩129,274 | ₩132,466 | ₩129,206 | ₩132,023 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,929 | ₩132,412 | ₩127,355 | ₩128,898 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,445 | ₩134,719 | ₩130,776 | ₩132,037 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,977 | ₩132,989 | ₩130,642 | ₩131,782 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩132,238 | ₩133,069 | ₩130,709 | ₩131,245 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,421 | ₩131,513 | ₩129,367 | ₩131,353 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,569 | ₩130,843 | ₩128,777 | ₩129,770 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,943 | ₩132,171 | ₩128,992 | ₩129,569 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩132,265 | ₩133,311 | ₩131,581 | ₩132,171 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,406 | ₩134,169 | ₩131,245 | ₩132,573 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,421 | ₩131,970 | ₩129,421 | ₩131,406 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,776 | ₩130,776 | ₩128,589 | ₩129,850 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,643 | ₩131,098 | ₩128,241 | ₩130,320 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,528 | ₩130,373 | ₩128,026 | ₩129,569 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,393 | ₩132,345 | ₩130,025 | ₩130,481 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩129,005 | ₩132,533 | ₩128,375 | ₩131,393 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,382 | ₩130,212 | ₩126,819 | ₩130,105 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,367 | ₩129,622 | ₩123,962 | ₩124,807 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,938 | ₩130,387 | ₩128,160 | ₩130,092 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩130,333 | ₩130,642 | ₩128,335 | ₩128,938 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩129,005 | ₩131,473 | ₩128,563 | ₩130,870 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩129,220 | ₩129,649 | ₩126,806 | ₩129,394 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,747 | ₩132,922 | ₩128,938 | ₩129,233 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,587 | ₩133,753 | ₩131,996 | ₩132,332 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩133,002 | ₩135,229 | ₩132,211 | ₩132,587 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,727 | ₩133,727 | ₩131,513 | ₩133,271 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩132,224 | ₩134,357 | ₩131,205 | ₩132,680 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,713 | ₩134,987 | ₩132,198 | ₩133,391 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,694 | ₩133,592 | ₩131,178 | ₩131,715 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩132,077 | ₩133,123 | ₩130,843 | ₩132,224 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,378 | ₩133,378 | ₩131,205 | ₩132,412 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩135,189 | ₩136,409 | ₩134,478 | ₩134,773 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,525 | ₩134,625 | ₩132,761 | ₩134,478 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,627 | ₩133,834 | ₩132,358 | ₩132,573 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,458 | ₩135,041 | ₩131,084 | ₩131,205 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,423 | ₩136,423 | ₩133,204 | ₩134,183 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,992 | ₩138,193 | ₩135,497 | ₩136,423 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,904 | ₩138,931 | ₩136,704 | ₩137,952 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩138,153 | ₩140,594 | ₩136,396 | ₩140,272 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,709 | ₩140,889 | ₩138,166 | ₩140,715 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,809 | ₩141,493 | ₩138,716 | ₩140,473 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩146,268 | ₩146,402 | ₩139,762 | ₩140,353 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,454 | ₩148,588 | ₩146,737 | ₩147,193 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩148,213 | ₩149,983 | ₩147,555 | ₩149,473 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩147,247 | ₩148,347 | ₩146,630 | ₩148,052 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,602 | ₩149,031 | ₩145,128 | ₩146,482 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩148,145 | ₩149,433 | ₩147,448 | ₩149,031 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,704 | ₩148,628 | ₩145,047 | ₩148,226 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,906 | ₩147,019 | ₩145,382 | ₩146,227 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,965 | ₩147,985 | ₩144,591 | ₩145,771 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩144,215 | ₩148,481 | ₩143,894 | ₩147,408 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩147,153 | ₩147,703 | ₩143,800 | ₩144,215 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,785 | ₩147,287 | ₩144,819 | ₩146,751 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩144,122 | ₩148,588 | ₩143,894 | ₩145,208 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,627 | ₩144,631 | ₩140,192 | ₩144,323 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,956 | ₩143,370 | ₩140,567 | ₩142,016 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,762 | ₩140,809 | ₩138,984 | ₩140,433 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,494 | ₩140,889 | ₩139,038 | ₩139,937 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,454 | ₩140,567 | ₩137,013 | ₩139,843 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,792 | ₩139,454 | ₩135,765 | ₩138,435 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,882 | ₩136,195 | ₩132,466 | ₩135,162 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,719 | ₩135,001 | ₩132,291 | ₩133,458 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,975 | ₩134,652 | ₩131,648 | ₩134,116 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,727 | ₩134,008 | ₩131,487 | ₩132,332 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩135,256 | ₩135,873 | ₩131,970 | ₩133,512 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,482 | ₩138,287 | ₩134,330 | ₩134,987 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩137,214 | ₩138,113 | ₩134,424 | ₩135,658 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩137,066 | ₩137,496 | ₩136,087 | ₩137,120 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,660 | ₩137,429 | ₩133,217 | ₩137,066 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩136,047 | ₩136,530 | ₩133,378 | ₩134,156 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,935 | ₩136,195 | ₩131,835 | ₩136,114 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩134,263 | ₩134,478 | ₩132,198 | ₩133,217 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,815 | ₩135,698 | ₩132,318 | ₩134,679 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩132,224 | ₩133,499 | ₩132,050 | ₩132,989 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩132,130 | ₩133,364 | ₩131,192 | ₩132,426 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩131,285 | ₩133,914 | ₩131,151 | ₩131,809 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,385 | ₩132,908 | ₩131,017 | ₩131,339 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,762 | ₩133,579 | ₩130,508 | ₩132,613 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,816 | ₩131,621 | ₩129,113 | ₩130,856 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,594 | ₩132,171 | ₩130,870 | ₩130,964 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,765 | ₩135,765 | ₩130,977 | ₩131,540 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,725 | ₩136,785 | ₩134,478 | ₩136,007 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,900 | ₩136,356 | ₩135,296 | ₩135,323 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩135,202 | ₩136,449 | ₩134,826 | ₩136,235 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,470 | ₩136,168 | ₩135,148 | ₩135,511 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,698 | ₩136,476 | ₩135,068 | ₩135,470 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩134,250 | ₩135,645 | ₩134,209 | ₩135,578 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,727 | ₩134,894 | ₩133,592 | ₩134,277 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,491 | ₩134,920 | ₩133,592 | ₩133,834 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩136,195 | ₩136,315 | ₩134,424 | ₩135,001 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,697 | ₩137,710 | ₩135,819 | ₩136,154 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩137,107 | ₩139,226 | ₩137,066 | ₩138,072 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩138,153 | ₩138,528 | ₩136,704 | ₩137,536 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,448 | ₩138,891 | ₩136,932 | ₩137,885 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,850 | ₩139,695 | ₩138,193 | ₩138,354 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,555 | ₩140,017 | ₩137,616 | ₩138,756 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩138,354 | ₩139,669 | ₩137,885 | ₩138,341 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,865 | ₩138,086 | ₩136,436 | ₩138,005 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,804 | ₩137,885 | ₩136,329 | ₩136,610 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,850 | ₩140,339 | ₩138,032 | ₩138,099 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,525 | ₩143,505 | ₩140,674 | ₩140,755 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩144,041 | ₩144,189 | ₩141,251 | ₩142,351 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩145,356 | ₩145,785 | ₩142,646 | ₩143,451 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩146,201 | ₩147,582 | ₩145,262 | ₩145,584 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,423 | ₩146,670 | ₩144,403 | ₩146,362 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,713 | ₩147,274 | ₩142,351 | ₩145,248 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩141,278 | ₩142,566 | ₩140,903 | ₩142,190 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩141,010 | ₩141,546 | ₩139,159 | ₩140,876 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,762 | ₩141,908 | ₩138,958 | ₩141,077 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,630 | ₩139,789 | ₩137,120 | ₩139,172 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩138,354 | ₩138,609 | ₩136,490 | ₩137,308 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,964 | ₩140,312 | ₩136,812 | ₩138,488 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩139,347 | ₩142,016 | ₩137,482 | ₩139,038 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,849 | ₩141,976 | ₩139,038 | ₩139,521 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,862 | ₩141,774 | ₩139,897 | ₩140,098 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩139,212 | ₩141,224 | ₩138,783 | ₩139,655 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,663 | ₩139,186 | ₩137,616 | ₩138,193 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩139,239 | ₩139,320 | ₩136,288 | ₩138,274 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩135,175 | ₩140,272 | ₩134,800 | ₩139,293 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩134,290 | ₩136,476 | ₩133,592 | ₩135,162 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,880 | ₩136,047 | ₩133,083 | ₩134,196 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩137,053 | ₩137,818 | ₩133,592 | ₩134,987 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,420 | ₩142,727 | ₩137,080 | ₩137,174 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,815 | ₩161,076 | ₩158,473 | ₩160,566 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,894 | ₩165,099 | ₩160,231 | ₩161,236 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,619 | ₩161,116 | ₩155,938 | ₩156,555 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩161,129 | ₩163,624 | ₩160,391 | ₩161,840 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩159,412 | ₩162,068 | ₩158,889 | ₩161,786 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,546 | ₩160,847 | ₩158,527 | ₩159,520 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,424 | ₩161,451 | ₩157,588 | ₩159,292 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩161,116 | ₩163,624 | ₩160,338 | ₩161,236 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩162,028 | ₩162,336 | ₩160,888 | ₩161,022 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,994 | ₩163,490 | ₩161,786 | ₩161,894 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩161,102 | ₩162,953 | ₩160,794 | ₩162,886 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,612 | ₩162,766 | ₩160,123 | ₩160,552 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩161,223 | ₩162,591 | ₩160,472 | ₩160,847 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩160,418 | ₩161,773 | ₩159,734 | ₩161,183 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩160,298 | ₩160,298 | ₩158,514 | ₩159,976 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩161,223 | ₩161,921 | ₩160,110 | ₩160,378 | -0.52% | 185.5만 |
|---|