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 | ₩130,681 | ₩131,995 | ₩130,144 | ₩130,882 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,393 | ₩131,257 | ₩128,521 | ₩131,083 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,439 | ₩130,734 | ₩129,246 | ₩129,393 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,602 | ₩130,372 | ₩128,213 | ₩129,782 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,697 | ₩128,159 | ₩126,000 | ₩127,958 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,569 | ₩128,106 | ₩126,054 | ₩126,550 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,709 | ₩129,420 | ₩126,322 | ₩126,523 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,832 | ₩133,953 | ₩130,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,667 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,754 | ₩132,786 | ₩130,761 | ₩132,759 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,432 | ₩132,786 | ₩130,547 | ₩132,464 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,453 | ₩132,210 | ₩129,715 | ₩132,008 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,485 | ₩132,639 | ₩130,265 | ₩130,386 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,451 | ₩132,934 | ₩130,654 | ₩131,029 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩133,215 | ₩134,007 | ₩132,303 | ₩132,652 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,861 | ₩131,861 | ₩129,849 | ₩131,083 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩131,070 | ₩132,451 | ₩130,426 | ₩131,244 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,759 | ₩132,987 | ₩130,734 | ₩131,687 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,344 | ₩133,215 | ₩130,694 | ₩131,566 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,901 | ₩132,531 | ₩130,345 | ₩132,344 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩133,014 | ₩135,348 | ₩132,746 | ₩132,894 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩133,095 | ₩133,470 | ₩130,493 | ₩131,633 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,411 | ₩133,497 | ₩131,807 | ₩132,075 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,455 | ₩135,455 | ₩131,311 | ₩132,371 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩140,216 | ₩140,417 | ₩137,883 | ₩138,044 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,845 | ₩143,408 | ₩140,619 | ₩140,766 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩147,190 | ₩147,525 | ₩144,173 | ₩144,776 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩144,132 | ₩146,734 | ₩143,395 | ₩146,573 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,843 | ₩146,037 | ₩143,180 | ₩143,609 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩146,090 | ₩146,774 | ₩144,052 | ₩144,776 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,799 | ₩149,390 | ₩146,882 | ₩146,922 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩146,345 | ₩147,955 | ₩145,661 | ₩147,499 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,859 | ₩149,993 | ₩147,861 | ₩147,981 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,960 | ₩149,162 | ₩147,297 | ₩148,893 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,391 | ₩150,717 | ₩147,351 | ₩149,363 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩146,023 | ₩147,364 | ₩144,937 | ₩146,600 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,707 | ₩147,525 | ₩144,964 | ₩145,769 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,997 | ₩147,660 | ₩145,286 | ₩147,364 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,956 | ₩147,244 | ₩144,387 | ₩144,468 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,546 | ₩146,654 | ₩144,025 | ₩144,722 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,719 | ₩149,135 | ₩147,834 | ₩148,048 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩147,338 | ₩148,947 | ₩146,788 | ₩148,464 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩144,307 | ₩146,922 | ₩144,038 | ₩146,090 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩144,065 | ₩145,795 | ₩143,877 | ₩145,608 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩145,339 | ₩146,318 | ₩143,891 | ₩144,870 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,500 | ₩147,297 | ₩143,690 | ₩147,096 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,999 | ₩151,146 | ₩144,977 | ₩145,728 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩149,081 | ₩150,798 | ₩145,420 | ₩150,704 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,439 | ₩150,369 | ₩141,852 | ₩149,631 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,799 | ₩151,146 | ₩142,308 | ₩144,253 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩146,104 | ₩147,874 | ₩144,481 | ₩146,600 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,711 | ₩149,711 | ₩145,916 | ₩147,780 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,732 | ₩151,991 | ₩147,606 | ₩151,830 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩152,193 | ₩154,861 | ₩151,549 | ₩151,670 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,612 | ₩150,664 | ₩148,464 | ₩149,457 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,535 | ₩147,244 | ₩143,582 | ₩147,123 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,810 | ₩144,615 | ₩142,858 | ₩143,918 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩146,184 | ₩146,989 | ₩145,487 | ₩146,023 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩145,071 | ₩145,420 | ₩143,462 | ₩144,910 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,843 | ₩145,903 | ₩144,347 | ₩145,487 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,874 | ₩149,108 | ₩144,494 | ₩145,313 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩143,140 | ₩146,694 | ₩143,140 | ₩146,171 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩143,247 | ₩145,943 | ₩142,147 | ₩142,872 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩147,257 | ₩147,820 | ₩142,898 | ₩143,261 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,562 | ₩154,110 | ₩145,849 | ₩147,767 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,384 | ₩151,710 | ₩147,700 | ₩150,758 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,411 | ₩148,732 | ₩146,748 | ₩147,432 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,742 | ₩152,742 | ₩148,813 | ₩148,840 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩154,137 | ₩156,672 | ₩153,561 | ₩153,882 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,547 | ₩153,721 | ₩149,001 | ₩151,562 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩150,208 | ₩154,258 | ₩150,141 | ₩153,856 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,592 | ₩149,872 | ₩146,774 | ₩149,457 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,989 | ₩147,753 | ₩145,460 | ₩147,217 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩146,211 | ₩147,740 | ₩144,937 | ₩147,405 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩146,117 | ₩147,405 | ₩145,393 | ₩146,680 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,939 | ₩146,359 | ₩142,939 | ₩144,977 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,565 | ₩144,441 | ₩140,069 | ₩143,140 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,689 | ₩139,747 | ₩135,804 | ₩139,411 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,796 | ₩138,379 | ₩134,664 | ₩134,785 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩137,051 | ₩138,432 | ₩136,313 | ₩137,547 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,640 | ₩140,833 | ₩135,723 | ₩136,085 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩139,170 | ₩140,739 | ₩138,781 | ₩139,854 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,467 | ₩139,572 | ₩137,078 | ₩138,325 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,796 | ₩138,432 | ₩135,589 | ₩137,185 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩136,206 | ₩137,601 | ₩135,777 | ₩136,179 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩135,187 | ₩136,904 | ₩134,409 | ₩136,233 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,982 | ₩134,919 | ₩130,426 | ₩134,811 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩131,163 | ₩133,095 | ₩130,614 | ₩131,096 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩126,067 | ₩133,604 | ₩126,000 | ₩132,827 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩128,307 | ₩129,554 | ₩125,155 | ₩126,697 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,573 | ₩131,324 | ₩126,671 | ₩127,086 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,901 | ₩132,451 | ₩129,232 | ₩130,748 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,882 | ₩132,129 | ₩130,319 | ₩131,365 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,449 | ₩134,838 | ₩130,278 | ₩130,895 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,369 | ₩135,187 | ₩133,417 | ₩134,302 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,551 | ₩136,743 | ₩133,551 | ₩134,355 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩133,028 | ₩133,846 | ₩132,384 | ₩132,464 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,639 | ₩133,832 | ₩132,505 | ₩132,961 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩130,252 | ₩132,840 | ₩128,454 | ₩132,411 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩129,112 | ₩131,177 | ₩128,347 | ₩130,828 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,809 | ₩131,324 | ₩128,079 | ₩129,380 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,749 | ₩131,391 | ₩128,615 | ₩129,474 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,922 | ₩131,432 | ₩128,079 | ₩128,629 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,962 | ₩131,231 | ₩129,192 | ₩129,648 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩130,292 | ₩131,713 | ₩129,299 | ₩130,144 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩129,085 | ₩131,123 | ₩127,837 | ₩130,547 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,794 | ₩131,941 | ₩127,811 | ₩128,414 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,859 | ₩134,248 | ₩131,713 | ₩131,847 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩133,189 | ₩134,771 | ₩131,365 | ₩133,524 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,365 | ₩133,819 | ₩130,855 | ₩133,028 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩128,280 | ₩131,003 | ₩126,966 | ₩130,359 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,702 | ₩130,211 | ₩127,690 | ₩128,280 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,827 | ₩132,987 | ₩129,903 | ₩130,989 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩129,259 | ₩132,451 | ₩129,192 | ₩132,008 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,915 | ₩132,397 | ₩127,341 | ₩128,884 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,430 | ₩134,704 | ₩130,761 | ₩132,022 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,962 | ₩132,974 | ₩130,627 | ₩131,767 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩132,223 | ₩133,054 | ₩130,694 | ₩131,231 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,407 | ₩131,499 | ₩129,353 | ₩131,338 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,554 | ₩130,828 | ₩128,763 | ₩129,755 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,928 | ₩132,156 | ₩128,977 | ₩129,554 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩132,250 | ₩133,296 | ₩131,566 | ₩132,156 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,391 | ₩134,154 | ₩131,231 | ₩132,558 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,407 | ₩131,955 | ₩129,407 | ₩131,391 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,761 | ₩130,761 | ₩128,575 | ₩129,836 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,629 | ₩131,083 | ₩128,226 | ₩130,305 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,514 | ₩130,359 | ₩128,012 | ₩129,554 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,378 | ₩132,330 | ₩130,010 | ₩130,466 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,991 | ₩132,518 | ₩128,361 | ₩131,378 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,368 | ₩130,198 | ₩126,805 | ₩130,091 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,353 | ₩129,608 | ₩123,948 | ₩124,793 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,924 | ₩130,372 | ₩128,146 | ₩130,077 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩130,319 | ₩130,627 | ₩128,320 | ₩128,924 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,991 | ₩131,459 | ₩128,548 | ₩130,855 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩129,205 | ₩129,635 | ₩126,791 | ₩129,380 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,733 | ₩132,907 | ₩128,924 | ₩129,219 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,572 | ₩133,738 | ₩131,982 | ₩132,317 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,987 | ₩135,214 | ₩132,196 | ₩132,572 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,712 | ₩133,712 | ₩131,499 | ₩133,256 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩132,210 | ₩134,342 | ₩131,190 | ₩132,666 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,698 | ₩134,972 | ₩132,183 | ₩133,376 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,679 | ₩133,578 | ₩131,163 | ₩131,700 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩132,062 | ₩133,108 | ₩130,828 | ₩132,210 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,363 | ₩133,363 | ₩131,190 | ₩132,397 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩135,174 | ₩136,394 | ₩134,463 | ₩134,758 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,510 | ₩134,610 | ₩132,746 | ₩134,463 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,612 | ₩133,819 | ₩132,344 | ₩132,558 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,443 | ₩135,026 | ₩131,070 | ₩131,190 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,407 | ₩136,407 | ₩133,189 | ₩134,168 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,976 | ₩138,178 | ₩135,482 | ₩136,407 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,888 | ₩138,915 | ₩136,689 | ₩137,936 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩138,137 | ₩140,578 | ₩136,381 | ₩140,256 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,693 | ₩140,873 | ₩138,151 | ₩140,699 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,793 | ₩141,477 | ₩138,701 | ₩140,458 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩146,251 | ₩146,385 | ₩139,747 | ₩140,337 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,437 | ₩148,571 | ₩146,721 | ₩147,177 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩148,196 | ₩149,966 | ₩147,539 | ₩149,457 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩147,230 | ₩148,330 | ₩146,613 | ₩148,035 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,585 | ₩149,014 | ₩145,111 | ₩146,466 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩148,129 | ₩149,416 | ₩147,432 | ₩149,014 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,688 | ₩148,612 | ₩145,031 | ₩148,209 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,889 | ₩147,002 | ₩145,366 | ₩146,211 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,949 | ₩147,968 | ₩144,575 | ₩145,755 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩144,199 | ₩148,464 | ₩143,877 | ₩147,391 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩147,136 | ₩147,686 | ₩143,784 | ₩144,199 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,769 | ₩147,271 | ₩144,803 | ₩146,734 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩144,105 | ₩148,571 | ₩143,877 | ₩145,192 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,611 | ₩144,615 | ₩140,176 | ₩144,307 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,940 | ₩143,354 | ₩140,551 | ₩142,000 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,747 | ₩140,793 | ₩138,969 | ₩140,417 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,479 | ₩140,873 | ₩139,023 | ₩139,921 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,438 | ₩140,551 | ₩136,997 | ₩139,827 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,777 | ₩139,438 | ₩135,750 | ₩138,419 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,867 | ₩136,179 | ₩132,451 | ₩135,147 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,704 | ₩134,986 | ₩132,277 | ₩133,443 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,961 | ₩134,637 | ₩131,633 | ₩134,101 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,712 | ₩133,993 | ₩131,472 | ₩132,317 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩135,241 | ₩135,857 | ₩131,955 | ₩133,497 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,467 | ₩138,272 | ₩134,315 | ₩134,972 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩137,199 | ₩138,097 | ₩134,409 | ₩135,643 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩137,051 | ₩137,480 | ₩136,072 | ₩137,105 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,645 | ₩137,413 | ₩133,202 | ₩137,051 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩136,032 | ₩136,515 | ₩133,363 | ₩134,141 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,920 | ₩136,179 | ₩131,821 | ₩136,099 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩134,248 | ₩134,463 | ₩132,183 | ₩133,202 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,800 | ₩135,683 | ₩132,303 | ₩134,664 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩132,210 | ₩133,484 | ₩132,035 | ₩132,974 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩132,116 | ₩133,350 | ₩131,177 | ₩132,411 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩131,271 | ₩133,899 | ₩131,137 | ₩131,794 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,371 | ₩132,894 | ₩131,003 | ₩131,324 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,748 | ₩133,564 | ₩130,493 | ₩132,599 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,801 | ₩131,606 | ₩129,098 | ₩130,842 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,579 | ₩132,156 | ₩130,855 | ₩130,949 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,750 | ₩135,750 | ₩130,962 | ₩131,526 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,710 | ₩136,769 | ₩134,463 | ₩135,992 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,884 | ₩136,340 | ₩135,281 | ₩135,308 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩135,187 | ₩136,434 | ₩134,811 | ₩136,220 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,455 | ₩136,153 | ₩135,133 | ₩135,495 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,683 | ₩136,461 | ₩135,053 | ₩135,455 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩134,235 | ₩135,629 | ₩134,194 | ₩135,562 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,712 | ₩134,878 | ₩133,578 | ₩134,262 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,476 | ₩134,905 | ₩133,578 | ₩133,819 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩136,179 | ₩136,300 | ₩134,409 | ₩134,986 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,681 | ₩137,695 | ₩135,804 | ₩136,139 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩137,091 | ₩139,210 | ₩137,051 | ₩138,057 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩138,137 | ₩138,513 | ₩136,689 | ₩137,520 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,432 | ₩138,875 | ₩136,917 | ₩137,869 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,835 | ₩139,680 | ₩138,178 | ₩138,339 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,540 | ₩140,002 | ₩137,601 | ₩138,741 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩138,339 | ₩139,653 | ₩137,869 | ₩138,325 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,850 | ₩138,070 | ₩136,421 | ₩137,990 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,789 | ₩137,869 | ₩136,313 | ₩136,595 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,835 | ₩140,323 | ₩138,017 | ₩138,084 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,510 | ₩143,489 | ₩140,659 | ₩140,739 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩144,025 | ₩144,173 | ₩141,235 | ₩142,335 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩145,339 | ₩145,769 | ₩142,630 | ₩143,435 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩146,184 | ₩147,566 | ₩145,245 | ₩145,567 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,406 | ₩146,654 | ₩144,387 | ₩146,345 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,697 | ₩147,257 | ₩142,335 | ₩145,232 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩141,262 | ₩142,550 | ₩140,887 | ₩142,174 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,994 | ₩141,531 | ₩139,143 | ₩140,860 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,747 | ₩141,893 | ₩138,942 | ₩141,061 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,614 | ₩139,774 | ₩137,105 | ₩139,157 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩138,339 | ₩138,593 | ₩136,474 | ₩137,293 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,948 | ₩140,297 | ₩136,796 | ₩138,473 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩139,331 | ₩142,000 | ₩137,467 | ₩139,023 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,833 | ₩141,960 | ₩139,023 | ₩139,505 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,847 | ₩141,758 | ₩139,881 | ₩140,082 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩139,197 | ₩141,209 | ₩138,768 | ₩139,640 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,647 | ₩139,170 | ₩137,601 | ₩138,178 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩139,224 | ₩139,304 | ₩136,273 | ₩138,258 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩135,160 | ₩140,256 | ₩134,785 | ₩139,277 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩134,275 | ₩136,461 | ₩133,578 | ₩135,147 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,865 | ₩136,032 | ₩133,068 | ₩134,181 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩137,038 | ₩137,802 | ₩133,578 | ₩134,972 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,404 | ₩142,711 | ₩137,065 | ₩137,158 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,797 | ₩161,057 | ₩158,456 | ₩160,548 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,876 | ₩165,081 | ₩160,213 | ₩161,218 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,602 | ₩161,098 | ₩155,921 | ₩156,538 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩161,111 | ₩163,606 | ₩160,374 | ₩161,822 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩159,394 | ₩162,050 | ₩158,871 | ₩161,768 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,529 | ₩160,830 | ₩158,509 | ₩159,502 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,406 | ₩161,433 | ₩157,571 | ₩159,274 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩161,098 | ₩163,606 | ₩160,320 | ₩161,218 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩162,010 | ₩162,318 | ₩160,870 | ₩161,004 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,975 | ₩163,472 | ₩161,768 | ₩161,876 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩161,084 | ₩162,935 | ₩160,776 | ₩162,868 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,594 | ₩162,747 | ₩160,105 | ₩160,534 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩161,205 | ₩162,573 | ₩160,454 | ₩160,830 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩160,400 | ₩161,755 | ₩159,716 | ₩161,165 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩160,280 | ₩160,280 | ₩158,496 | ₩159,958 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩161,205 | ₩161,902 | ₩160,092 | ₩160,360 | -0.52% | 185.5만 |
|---|