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 | ₩130,708 | ₩132,023 | ₩130,167 | ₩130,909 | +0.15% | 512.1만 |
| 2026.10.08 | ₩129,420 | ₩131,285 | ₩128,548 | ₩131,110 | +1.31% | 628.7만 |
| 2026.10.07 | ₩130,467 | ₩130,762 | ₩129,273 | ₩129,420 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,629 | ₩130,399 | ₩128,240 | ₩129,809 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,724 | ₩128,186 | ₩126,026 | ₩127,985 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,596 | ₩128,132 | ₩126,080 | ₩126,576 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,736 | ₩129,447 | ₩126,348 | ₩126,550 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,860 | ₩133,981 | ₩130,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,695 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,781 | ₩132,814 | ₩130,788 | ₩132,787 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩131,459 | ₩132,814 | ₩130,574 | ₩132,492 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩130,480 | ₩132,237 | ₩129,742 | ₩132,036 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,513 | ₩132,666 | ₩130,292 | ₩130,413 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩132,479 | ₩132,962 | ₩130,681 | ₩131,057 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩133,243 | ₩134,035 | ₩132,331 | ₩132,680 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,888 | ₩131,888 | ₩129,876 | ₩131,110 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩131,097 | ₩132,479 | ₩130,453 | ₩131,271 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,787 | ₩133,015 | ₩130,762 | ₩131,714 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩132,371 | ₩133,243 | ₩130,721 | ₩131,593 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,929 | ₩132,559 | ₩130,373 | ₩132,371 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩133,042 | ₩135,376 | ₩132,774 | ₩132,921 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩133,123 | ₩133,498 | ₩130,520 | ₩131,660 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩132,438 | ₩133,525 | ₩131,835 | ₩132,103 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩135,483 | ₩135,483 | ₩131,338 | ₩132,398 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩140,245 | ₩140,447 | ₩137,911 | ₩138,072 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,875 | ₩143,438 | ₩140,648 | ₩140,795 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩147,221 | ₩147,556 | ₩144,203 | ₩144,806 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩144,162 | ₩146,765 | ₩143,425 | ₩146,604 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,873 | ₩146,067 | ₩143,210 | ₩143,639 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩146,121 | ₩146,805 | ₩144,082 | ₩144,806 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,831 | ₩149,421 | ₩146,912 | ₩146,953 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩146,376 | ₩147,985 | ₩145,692 | ₩147,529 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,890 | ₩150,024 | ₩147,892 | ₩148,012 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,992 | ₩149,193 | ₩147,328 | ₩148,924 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩147,422 | ₩150,749 | ₩147,382 | ₩149,394 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩146,054 | ₩147,395 | ₩144,967 | ₩146,631 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,738 | ₩147,556 | ₩144,994 | ₩145,799 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩146,027 | ₩147,690 | ₩145,316 | ₩147,395 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,987 | ₩147,275 | ₩144,417 | ₩144,498 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,577 | ₩146,684 | ₩144,055 | ₩144,753 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,750 | ₩149,166 | ₩147,865 | ₩148,079 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩147,368 | ₩148,978 | ₩146,818 | ₩148,495 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩144,337 | ₩146,953 | ₩144,069 | ₩146,121 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩144,095 | ₩145,826 | ₩143,908 | ₩145,638 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩145,370 | ₩146,349 | ₩143,921 | ₩144,900 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩145,531 | ₩147,328 | ₩143,720 | ₩147,127 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩151,030 | ₩151,178 | ₩145,007 | ₩145,759 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩149,112 | ₩150,829 | ₩145,450 | ₩150,735 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩146,470 | ₩150,400 | ₩141,882 | ₩149,662 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,831 | ₩151,178 | ₩142,338 | ₩144,283 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩146,134 | ₩147,905 | ₩144,511 | ₩146,631 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,743 | ₩149,743 | ₩145,947 | ₩147,811 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,763 | ₩152,023 | ₩147,637 | ₩151,862 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩152,224 | ₩154,894 | ₩151,580 | ₩151,701 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,643 | ₩150,695 | ₩148,495 | ₩149,488 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,565 | ₩147,275 | ₩143,612 | ₩147,154 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,840 | ₩144,645 | ₩142,888 | ₩143,948 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩146,215 | ₩147,020 | ₩145,517 | ₩146,054 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩145,101 | ₩145,450 | ₩143,492 | ₩144,940 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,873 | ₩145,933 | ₩144,377 | ₩145,517 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,905 | ₩149,139 | ₩144,525 | ₩145,343 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩143,170 | ₩146,725 | ₩143,170 | ₩146,201 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩143,277 | ₩145,973 | ₩142,177 | ₩142,901 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩147,288 | ₩147,851 | ₩142,928 | ₩143,290 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,594 | ₩154,143 | ₩145,879 | ₩147,798 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩148,415 | ₩151,741 | ₩147,731 | ₩150,789 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩148,442 | ₩148,763 | ₩146,778 | ₩147,462 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,774 | ₩152,774 | ₩148,844 | ₩148,871 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩154,169 | ₩156,705 | ₩153,593 | ₩153,915 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩153,579 | ₩153,754 | ₩149,032 | ₩151,594 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩150,239 | ₩154,290 | ₩150,172 | ₩153,888 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,623 | ₩149,904 | ₩146,805 | ₩149,488 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩147,020 | ₩147,784 | ₩145,490 | ₩147,248 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩146,242 | ₩147,771 | ₩144,967 | ₩147,435 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩146,148 | ₩147,435 | ₩145,423 | ₩146,711 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,969 | ₩146,389 | ₩142,969 | ₩145,007 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,594 | ₩144,471 | ₩140,098 | ₩143,170 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,718 | ₩139,776 | ₩135,832 | ₩139,441 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,825 | ₩138,408 | ₩134,692 | ₩134,813 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩137,080 | ₩138,461 | ₩136,342 | ₩137,576 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,669 | ₩140,863 | ₩135,752 | ₩136,114 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩139,199 | ₩140,769 | ₩138,810 | ₩139,883 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩137,496 | ₩139,602 | ₩137,107 | ₩138,354 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,825 | ₩138,461 | ₩135,618 | ₩137,214 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩136,235 | ₩137,630 | ₩135,805 | ₩136,208 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩135,215 | ₩136,932 | ₩134,437 | ₩136,261 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩132,009 | ₩134,947 | ₩130,453 | ₩134,840 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩131,191 | ₩133,123 | ₩130,641 | ₩131,124 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩126,093 | ₩133,632 | ₩126,026 | ₩132,854 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩128,334 | ₩129,581 | ₩125,181 | ₩126,724 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,601 | ₩131,352 | ₩126,697 | ₩127,113 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,929 | ₩132,479 | ₩129,259 | ₩130,775 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,909 | ₩132,157 | ₩130,346 | ₩131,392 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩134,477 | ₩134,866 | ₩130,306 | ₩130,923 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩134,397 | ₩135,215 | ₩133,444 | ₩134,330 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,579 | ₩136,771 | ₩133,579 | ₩134,383 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩133,055 | ₩133,874 | ₩132,412 | ₩132,492 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,666 | ₩133,860 | ₩132,532 | ₩132,988 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩130,279 | ₩132,868 | ₩128,481 | ₩132,438 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩129,138 | ₩131,204 | ₩128,374 | ₩130,856 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,836 | ₩131,352 | ₩128,106 | ₩129,407 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,776 | ₩131,419 | ₩128,642 | ₩129,501 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,949 | ₩131,459 | ₩128,106 | ₩128,656 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,990 | ₩131,258 | ₩129,219 | ₩129,675 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩130,319 | ₩131,741 | ₩129,326 | ₩130,171 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩129,112 | ₩131,151 | ₩127,864 | ₩130,574 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,821 | ₩131,969 | ₩127,837 | ₩128,441 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,887 | ₩134,276 | ₩131,741 | ₩131,875 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩133,216 | ₩134,799 | ₩131,392 | ₩133,552 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩131,392 | ₩133,847 | ₩130,882 | ₩133,055 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩128,307 | ₩131,030 | ₩126,992 | ₩130,386 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,729 | ₩130,238 | ₩127,717 | ₩128,307 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,854 | ₩133,015 | ₩129,930 | ₩131,016 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩129,286 | ₩132,479 | ₩129,219 | ₩132,036 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,942 | ₩132,425 | ₩127,368 | ₩128,910 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩133,458 | ₩134,732 | ₩130,788 | ₩132,049 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,990 | ₩133,002 | ₩130,654 | ₩131,795 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩132,251 | ₩133,082 | ₩130,721 | ₩131,258 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩129,434 | ₩131,526 | ₩129,380 | ₩131,365 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,581 | ₩130,856 | ₩128,790 | ₩129,782 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,955 | ₩132,184 | ₩129,004 | ₩129,581 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩132,277 | ₩133,324 | ₩131,593 | ₩132,184 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩131,419 | ₩134,182 | ₩131,258 | ₩132,586 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩129,434 | ₩131,982 | ₩129,434 | ₩131,419 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,788 | ₩130,788 | ₩128,602 | ₩129,863 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,656 | ₩131,110 | ₩128,253 | ₩130,332 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,541 | ₩130,386 | ₩128,039 | ₩129,581 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩131,406 | ₩132,358 | ₩130,037 | ₩130,493 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩129,018 | ₩132,546 | ₩128,387 | ₩131,406 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩127,395 | ₩130,225 | ₩126,831 | ₩130,118 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩129,380 | ₩129,635 | ₩123,974 | ₩124,819 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,951 | ₩130,399 | ₩128,173 | ₩130,104 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩130,346 | ₩130,654 | ₩128,347 | ₩128,951 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩129,018 | ₩131,486 | ₩128,575 | ₩130,882 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩129,232 | ₩129,662 | ₩126,818 | ₩129,407 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,760 | ₩132,935 | ₩128,951 | ₩129,246 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,599 | ₩133,766 | ₩132,009 | ₩132,345 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩133,015 | ₩135,242 | ₩132,224 | ₩132,599 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,740 | ₩133,740 | ₩131,526 | ₩133,283 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩132,237 | ₩134,370 | ₩131,218 | ₩132,693 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,726 | ₩135,001 | ₩132,210 | ₩133,404 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,707 | ₩133,605 | ₩131,191 | ₩131,727 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩132,090 | ₩133,136 | ₩130,856 | ₩132,237 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩133,391 | ₩133,391 | ₩131,218 | ₩132,425 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩135,202 | ₩136,422 | ₩134,491 | ₩134,786 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,538 | ₩134,638 | ₩132,774 | ₩134,491 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,640 | ₩133,847 | ₩132,371 | ₩132,586 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩133,471 | ₩135,054 | ₩131,097 | ₩131,218 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩136,436 | ₩136,436 | ₩133,216 | ₩134,196 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩138,005 | ₩138,207 | ₩135,510 | ₩136,436 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,917 | ₩138,944 | ₩136,718 | ₩137,965 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩138,166 | ₩140,608 | ₩136,409 | ₩140,286 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,722 | ₩140,903 | ₩138,180 | ₩140,728 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,822 | ₩141,506 | ₩138,730 | ₩140,487 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩146,282 | ₩146,416 | ₩139,776 | ₩140,366 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩148,468 | ₩148,603 | ₩146,751 | ₩147,207 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩148,227 | ₩149,998 | ₩147,570 | ₩149,488 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩147,261 | ₩148,361 | ₩146,644 | ₩148,066 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,616 | ₩149,045 | ₩145,142 | ₩146,496 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩148,160 | ₩149,448 | ₩147,462 | ₩149,045 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,718 | ₩148,643 | ₩145,061 | ₩148,240 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,920 | ₩147,033 | ₩145,397 | ₩146,242 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,979 | ₩147,999 | ₩144,605 | ₩145,786 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩144,229 | ₩148,495 | ₩143,908 | ₩147,422 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩147,167 | ₩147,717 | ₩143,814 | ₩144,229 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,799 | ₩147,301 | ₩144,833 | ₩146,765 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩144,136 | ₩148,603 | ₩143,908 | ₩145,222 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,641 | ₩144,645 | ₩140,205 | ₩144,337 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,970 | ₩143,384 | ₩140,581 | ₩142,030 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,776 | ₩140,822 | ₩138,998 | ₩140,447 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩139,508 | ₩140,903 | ₩139,052 | ₩139,950 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩139,467 | ₩140,581 | ₩137,026 | ₩139,856 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,805 | ₩139,467 | ₩135,779 | ₩138,448 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,894 | ₩136,208 | ₩132,479 | ₩135,175 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,732 | ₩135,014 | ₩132,304 | ₩133,471 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,988 | ₩134,665 | ₩131,660 | ₩134,129 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,740 | ₩134,021 | ₩131,499 | ₩132,345 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩135,269 | ₩135,886 | ₩131,982 | ₩133,525 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩137,496 | ₩138,300 | ₩134,343 | ₩135,001 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩137,227 | ₩138,126 | ₩134,437 | ₩135,671 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩137,080 | ₩137,509 | ₩136,100 | ₩137,133 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,673 | ₩137,442 | ₩133,230 | ₩137,080 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩136,060 | ₩136,543 | ₩133,391 | ₩134,169 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,948 | ₩136,208 | ₩131,848 | ₩136,127 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩134,276 | ₩134,491 | ₩132,210 | ₩133,230 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,827 | ₩135,711 | ₩132,331 | ₩134,692 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩132,237 | ₩133,512 | ₩132,063 | ₩133,002 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩132,143 | ₩133,377 | ₩131,204 | ₩132,438 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩131,298 | ₩133,927 | ₩131,164 | ₩131,821 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩132,398 | ₩132,921 | ₩131,030 | ₩131,352 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,775 | ₩133,592 | ₩130,520 | ₩132,626 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,829 | ₩131,634 | ₩129,125 | ₩130,869 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,607 | ₩132,184 | ₩130,882 | ₩130,976 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,779 | ₩135,779 | ₩130,990 | ₩131,553 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,738 | ₩136,798 | ₩134,491 | ₩136,020 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,913 | ₩136,369 | ₩135,309 | ₩135,336 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩135,215 | ₩136,463 | ₩134,840 | ₩136,248 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩135,483 | ₩136,181 | ₩135,161 | ₩135,524 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,711 | ₩136,489 | ₩135,081 | ₩135,483 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩134,263 | ₩135,658 | ₩134,222 | ₩135,591 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,740 | ₩134,907 | ₩133,605 | ₩134,290 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩134,504 | ₩134,933 | ₩133,605 | ₩133,847 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩136,208 | ₩136,329 | ₩134,437 | ₩135,014 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,710 | ₩137,724 | ₩135,832 | ₩136,168 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩137,120 | ₩139,239 | ₩137,080 | ₩138,086 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩138,166 | ₩138,542 | ₩136,718 | ₩137,549 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩138,461 | ₩138,904 | ₩136,946 | ₩137,898 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,864 | ₩139,709 | ₩138,207 | ₩138,367 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,569 | ₩140,031 | ₩137,630 | ₩138,770 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩138,367 | ₩139,682 | ₩137,898 | ₩138,354 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,878 | ₩138,099 | ₩136,449 | ₩138,019 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,817 | ₩137,898 | ₩136,342 | ₩136,624 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,864 | ₩140,353 | ₩138,046 | ₩138,113 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩142,539 | ₩143,519 | ₩140,688 | ₩140,769 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩144,055 | ₩144,203 | ₩141,265 | ₩142,365 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩145,370 | ₩145,799 | ₩142,660 | ₩143,465 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩146,215 | ₩147,596 | ₩145,276 | ₩145,598 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩145,437 | ₩146,684 | ₩144,417 | ₩146,376 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,727 | ₩147,288 | ₩142,365 | ₩145,262 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩141,292 | ₩142,580 | ₩140,916 | ₩142,204 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩141,023 | ₩141,560 | ₩139,172 | ₩140,889 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,776 | ₩141,922 | ₩138,971 | ₩141,091 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,643 | ₩139,803 | ₩137,133 | ₩139,186 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩138,367 | ₩138,622 | ₩136,503 | ₩137,321 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,977 | ₩140,326 | ₩136,825 | ₩138,502 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩139,360 | ₩142,030 | ₩137,496 | ₩139,052 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,863 | ₩141,989 | ₩139,052 | ₩139,535 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,876 | ₩141,788 | ₩139,910 | ₩140,111 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩139,226 | ₩141,238 | ₩138,797 | ₩139,669 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,676 | ₩139,199 | ₩137,630 | ₩138,207 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩139,253 | ₩139,333 | ₩136,302 | ₩138,287 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩135,188 | ₩140,286 | ₩134,813 | ₩139,306 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩134,303 | ₩136,489 | ₩133,605 | ₩135,175 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,893 | ₩136,060 | ₩133,096 | ₩134,209 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩137,066 | ₩137,831 | ₩133,605 | ₩135,001 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩140,433 | ₩142,741 | ₩137,093 | ₩137,187 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,830 | ₩161,091 | ₩158,489 | ₩160,581 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,909 | ₩165,115 | ₩160,246 | ₩161,252 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,635 | ₩161,131 | ₩155,953 | ₩156,571 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩161,145 | ₩163,640 | ₩160,407 | ₩161,856 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩159,428 | ₩162,084 | ₩158,905 | ₩161,802 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩159,562 | ₩160,863 | ₩158,542 | ₩159,535 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩161,440 | ₩161,467 | ₩157,603 | ₩159,307 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩161,131 | ₩163,640 | ₩160,353 | ₩161,252 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩162,044 | ₩162,352 | ₩160,903 | ₩161,037 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩163,009 | ₩163,506 | ₩161,802 | ₩161,909 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩161,118 | ₩162,969 | ₩160,809 | ₩162,902 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,628 | ₩162,781 | ₩160,139 | ₩160,568 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩161,239 | ₩162,607 | ₩160,487 | ₩160,863 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩160,434 | ₩161,789 | ₩159,750 | ₩161,198 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩160,313 | ₩160,313 | ₩158,529 | ₩159,991 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩161,239 | ₩161,936 | ₩160,125 | ₩160,394 | -0.52% | 185.5만 |
|---|