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 | ₩130,211 | ₩131,521 | ₩129,676 | ₩130,411 | +0.15% | 512.1만 |
| 2026.10.08 | ₩128,928 | ₩130,786 | ₩128,060 | ₩130,612 | +1.31% | 628.7만 |
| 2026.10.07 | ₩129,970 | ₩130,264 | ₩128,781 | ₩128,928 | -0.80% | 280.1만 |
| 2026.10.06 | ₩128,140 | ₩129,904 | ₩127,752 | ₩129,316 | +0.92% | 333.2만 |
| 2026.10.05 | ₩126,242 | ₩127,699 | ₩125,547 | ₩127,498 | +1.00% | 315.8만 |
| 2026.10.02 | ₩127,111 | ₩127,645 | ₩125,601 | ₩126,095 | -0.80% | 444.9만 |
| 2026.10.01 | ₩128,247 | ₩128,955 | ₩125,868 | ₩126,068 | -1.70% | 602.8만 |
| 2026.09.30 | ₩133,351 | ₩133,472 | ₩130,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,198 |
| -2.36% |
| 414만 |
| 2026.09.29 | ₩131,280 | ₩132,309 | ₩130,291 | ₩132,282 | +0.76% | 270만 |
|---|
| 2026.09.28 | ₩130,959 | ₩132,309 | ₩130,077 | ₩131,988 | +0.79% | 333.5만 |
|---|
| 2026.09.25 | ₩129,984 | ₩131,734 | ₩129,249 | ₩131,534 | +1.19% | 328.7만 |
|---|
| 2026.09.24 | ₩131,013 | ₩132,162 | ₩129,797 | ₩129,917 | -0.84% | 365.3만 |
|---|
| 2026.09.23 | ₩131,975 | ₩132,456 | ₩130,184 | ₩130,558 | -1.07% | 321.8만 |
|---|
| 2026.09.22 | ₩132,737 | ₩133,525 | ₩131,828 | ₩132,175 | -0.42% | 408.1만 |
|---|
| 2026.09.21 | ₩131,387 | ₩131,387 | ₩129,383 | ₩130,612 | -0.59% | 362.7만 |
|---|
| 2026.09.18 | ₩130,599 | ₩131,975 | ₩129,957 | ₩130,772 | +0.13% | 666.2만 |
|---|
| 2026.09.17 | ₩132,282 | ₩132,509 | ₩130,264 | ₩131,213 | -0.81% | 342.8만 |
|---|
| 2026.09.16 | ₩131,868 | ₩132,737 | ₩130,224 | ₩131,093 | -0.59% | 357만 |
|---|
| 2026.09.15 | ₩131,427 | ₩132,055 | ₩129,877 | ₩131,868 | +0.34% | 666.2만 |
|---|
| 2026.09.14 | ₩132,536 | ₩134,861 | ₩132,269 | ₩132,416 | -0.09% | 637.8만 |
|---|
| 2026.09.11 | ₩132,616 | ₩132,991 | ₩130,024 | ₩131,160 | -1.10% | 813.7만 |
|---|
| 2026.09.10 | ₩131,935 | ₩133,017 | ₩131,334 | ₩131,601 | -0.25% | 987.5만 |
|---|
| 2026.09.09 | ₩134,968 | ₩134,968 | ₩130,839 | ₩131,895 | -2.28% | 696.1만 |
|---|
| 2026.09.08 | ₩139,712 | ₩139,913 | ₩137,387 | ₩137,547 | -1.55% | 329.9만 |
|---|
| 2026.09.04 | ₩142,331 | ₩142,893 | ₩140,113 | ₩140,260 | -1.46% | 414.9만 |
|---|
| 2026.09.03 | ₩146,661 | ₩146,995 | ₩143,654 | ₩144,256 | -1.64% | 319.4만 |
|---|
| 2026.09.02 | ₩143,614 | ₩146,207 | ₩142,879 | ₩146,046 | +1.69% | 394.7만 |
|---|
| 2026.09.01 | ₩144,323 | ₩145,512 | ₩142,666 | ₩143,093 | -0.85% | 362.3만 |
|---|
| 2026.08.31 | ₩145,565 | ₩146,247 | ₩143,534 | ₩144,256 | -0.90% | 449.1만 |
|---|
| 2026.08.28 | ₩148,265 | ₩148,853 | ₩146,354 | ₩146,394 | -1.26% | 243.3만 |
|---|
| 2026.08.27 | ₩145,819 | ₩147,423 | ₩145,138 | ₩146,968 | +0.79% | 334.4만 |
|---|
| 2026.08.26 | ₩149,320 | ₩149,454 | ₩147,329 | ₩147,450 | -1.25% | 395.2만 |
|---|
| 2026.08.25 | ₩148,425 | ₩148,626 | ₩146,768 | ₩148,358 | -0.05% | 280.5만 |
|---|
| 2026.08.24 | ₩146,862 | ₩150,176 | ₩146,821 | ₩148,826 | +1.34% | 268.5만 |
|---|
| 2026.08.21 | ₩145,499 | ₩146,835 | ₩144,416 | ₩146,073 | +0.39% | 210.3만 |
|---|
| 2026.08.20 | ₩146,180 | ₩146,995 | ₩144,443 | ₩145,245 | -0.64% | 243.1만 |
|---|
| 2026.08.19 | ₩145,472 | ₩147,129 | ₩144,764 | ₩146,835 | +0.94% | 366.9만 |
|---|
| 2026.08.18 | ₩145,432 | ₩146,715 | ₩143,868 | ₩143,948 | -1.02% | 239.2만 |
|---|
| 2026.08.17 | ₩146,020 | ₩146,127 | ₩143,507 | ₩144,202 | -1.24% | 295.8만 |
|---|
| 2026.08.14 | ₩148,185 | ₩148,599 | ₩147,303 | ₩147,516 | -0.45% | 173.9만 |
|---|
| 2026.08.13 | ₩146,808 | ₩148,412 | ₩146,260 | ₩147,931 | +0.76% | 186.5만 |
|---|
| 2026.08.12 | ₩143,788 | ₩146,394 | ₩143,521 | ₩145,565 | +1.24% | 226.7만 |
|---|
| 2026.08.11 | ₩143,547 | ₩145,271 | ₩143,360 | ₩145,084 | +1.07% | 206.7만 |
|---|
| 2026.08.10 | ₩144,817 | ₩145,793 | ₩143,374 | ₩144,349 | -0.32% | 313.6만 |
|---|
| 2026.08.07 | ₩144,977 | ₩146,768 | ₩143,173 | ₩146,568 | +1.10% | 270.5만 |
|---|
| 2026.08.06 | ₩150,456 | ₩150,603 | ₩144,456 | ₩145,205 | -3.49% | 389.6만 |
|---|
| 2026.08.05 | ₩148,545 | ₩150,256 | ₩144,897 | ₩150,162 | +1.09% | 458.1만 |
|---|
| 2026.08.04 | ₩145,913 | ₩149,828 | ₩141,343 | ₩149,093 | +2.18% | 862.3만 |
|---|
| 2026.08.03 | ₩148,265 | ₩150,603 | ₩141,797 | ₩143,735 | -3.06% | 749만 |
|---|
| 2026.07.31 | ₩145,579 | ₩147,343 | ₩143,962 | ₩146,073 | +0.34% | 452.2만 |
|---|
| 2026.07.30 | ₩149,173 | ₩149,173 | ₩145,392 | ₩147,249 | -1.29% | 288.3만 |
|---|
| 2026.07.29 | ₩148,198 | ₩151,445 | ₩147,075 | ₩151,285 | +2.08% | 314만 |
|---|
| 2026.07.28 | ₩151,646 | ₩154,305 | ₩151,004 | ₩151,124 | -0.34% | 391.7만 |
|---|
| 2026.07.27 | ₩148,078 | ₩150,122 | ₩147,931 | ₩148,920 | +0.57% | 259.5만 |
|---|
| 2026.07.24 | ₩144,015 | ₩146,715 | ₩143,066 | ₩146,594 | +1.79% | 260.2만 |
|---|
| 2026.07.23 | ₩143,294 | ₩144,095 | ₩142,345 | ₩143,400 | +0.07% | 276.3만 |
|---|
| 2026.07.22 | ₩145,659 | ₩146,461 | ₩144,964 | ₩145,499 | -0.11% | 229.2만 |
|---|
| 2026.07.21 | ₩144,550 | ₩144,897 | ₩142,946 | ₩144,389 | -0.11% | 232만 |
|---|
| 2026.07.20 | ₩144,323 | ₩145,378 | ₩143,828 | ₩144,964 | +0.44% | 251.4만 |
|---|
| 2026.07.17 | ₩147,343 | ₩148,572 | ₩143,975 | ₩144,790 | -1.73% | 343.7만 |
|---|
| 2026.07.16 | ₩142,625 | ₩146,167 | ₩142,625 | ₩145,646 | +2.12% | 333.4만 |
|---|
| 2026.07.15 | ₩142,732 | ₩145,418 | ₩141,637 | ₩142,358 | -0.26% | 402.7만 |
|---|
| 2026.07.14 | ₩146,728 | ₩147,289 | ₩142,385 | ₩142,746 | -2.71% | 416.4만 |
|---|
| 2026.07.13 | ₩151,018 | ₩153,557 | ₩145,325 | ₩147,236 | -2.50% | 714.1만 |
|---|
| 2026.07.10 | ₩147,850 | ₩151,165 | ₩147,169 | ₩150,216 | +1.60% | 334.3만 |
|---|
| 2026.07.09 | ₩147,877 | ₩148,198 | ₩146,220 | ₩146,902 | -0.66% | 415.9만 |
|---|
| 2026.07.08 | ₩152,193 | ₩152,193 | ₩148,278 | ₩148,305 | -2.56% | 400만 |
|---|
| 2026.07.07 | ₩153,583 | ₩156,109 | ₩153,009 | ₩153,329 | -0.17% | 332.6만 |
|---|
| 2026.07.06 | ₩152,995 | ₩153,169 | ₩148,465 | ₩151,018 | -1.29% | 375.6만 |
|---|
| 2026.07.02 | ₩149,668 | ₩153,704 | ₩149,601 | ₩153,303 | +2.43% | 466.3만 |
|---|
| 2026.07.01 | ₩147,062 | ₩149,334 | ₩146,247 | ₩148,920 | +1.26% | 478.2만 |
|---|
| 2026.06.30 | ₩146,461 | ₩147,222 | ₩144,937 | ₩146,688 | +0.16% | 428.1만 |
|---|
| 2026.06.29 | ₩145,686 | ₩147,209 | ₩144,416 | ₩146,875 | +0.82% | 444.5만 |
|---|
| 2026.06.26 | ₩145,592 | ₩146,875 | ₩144,870 | ₩146,153 | +0.39% | 1250.8만 |
|---|
| 2026.06.25 | ₩142,425 | ₩145,833 | ₩142,425 | ₩144,456 | +1.43% | 494.8만 |
|---|
| 2026.06.24 | ₩140,060 | ₩143,922 | ₩139,565 | ₩142,625 | +1.83% | 832.8만 |
|---|
| 2026.06.23 | ₩136,198 | ₩139,245 | ₩135,316 | ₩138,910 | +1.99% | 401.2만 |
|---|
| 2026.06.22 | ₩136,305 | ₩137,881 | ₩134,180 | ₩134,300 | -1.47% | 360.1만 |
|---|
| 2026.06.18 | ₩136,559 | ₩137,935 | ₩135,824 | ₩137,053 | +0.36% | 885.1만 |
|---|
| 2026.06.17 | ₩139,138 | ₩140,327 | ₩135,236 | ₩135,596 | -2.55% | 403.8만 |
|---|
| 2026.06.16 | ₩138,670 | ₩140,233 | ₩138,282 | ₩139,351 | +0.49% | 303.9만 |
|---|
| 2026.06.15 | ₩136,973 | ₩139,071 | ₩136,585 | ₩137,828 | +0.62% | 445.7만 |
|---|
| 2026.06.12 | ₩136,305 | ₩137,935 | ₩135,102 | ₩136,692 | +0.28% | 348.9만 |
|---|
| 2026.06.11 | ₩135,717 | ₩137,106 | ₩135,289 | ₩135,690 | -0.02% | 324.8만 |
|---|
| 2026.06.10 | ₩134,701 | ₩136,412 | ₩133,926 | ₩135,743 | +0.77% | 339.4만 |
|---|
| 2026.06.09 | ₩131,507 | ₩134,434 | ₩129,957 | ₩134,327 | +2.14% | 372.5만 |
|---|
| 2026.06.08 | ₩130,692 | ₩132,616 | ₩130,144 | ₩130,625 | -0.05% | 381.7만 |
|---|
| 2026.06.05 | ₩125,614 | ₩133,124 | ₩125,547 | ₩132,349 | +5.36% | 636.1만 |
|---|
| 2026.06.04 | ₩127,846 | ₩129,089 | ₩124,705 | ₩126,242 | -1.25% | 608.1만 |
|---|
| 2026.06.03 | ₩130,104 | ₩130,852 | ₩126,215 | ₩126,630 | -2.67% | 669.8만 |
|---|
| 2026.06.02 | ₩131,427 | ₩131,975 | ₩128,768 | ₩130,278 | -0.87% | 464만 |
|---|
| 2026.06.01 | ₩130,411 | ₩131,654 | ₩129,850 | ₩130,893 | +0.37% | 463.6만 |
|---|
| 2026.05.29 | ₩133,966 | ₩134,354 | ₩129,810 | ₩130,425 | -2.64% | 872.5만 |
|---|
| 2026.05.28 | ₩133,886 | ₩134,701 | ₩132,937 | ₩133,819 | -0.05% | 323.1만 |
|---|
| 2026.05.27 | ₩133,071 | ₩136,251 | ₩133,071 | ₩133,873 | +0.60% | 501.2만 |
|---|
| 2026.05.26 | ₩132,550 | ₩133,365 | ₩131,908 | ₩131,988 | -0.42% | 385.1만 |
|---|
| 2026.05.22 | ₩132,162 | ₩133,351 | ₩132,028 | ₩132,483 | +0.24% | 226.6만 |
|---|
| 2026.05.21 | ₩129,783 | ₩132,363 | ₩127,993 | ₩131,935 | +1.66% | 339.2만 |
|---|
| 2026.05.20 | ₩128,648 | ₩130,705 | ₩127,886 | ₩130,358 | +1.33% | 307.3만 |
|---|
| 2026.05.19 | ₩129,342 | ₩130,852 | ₩127,619 | ₩128,915 | -0.33% | 476.9만 |
|---|
| 2026.05.18 | ₩128,287 | ₩130,919 | ₩128,153 | ₩129,008 | +0.56% | 467.7만 |
|---|
| 2026.05.15 | ₩130,452 | ₩130,959 | ₩127,619 | ₩128,166 | -1.75% | 482.9만 |
|---|
| 2026.05.14 | ₩130,492 | ₩130,759 | ₩128,728 | ₩129,182 | -1.00% | 336.6만 |
|---|
| 2026.05.13 | ₩129,823 | ₩131,240 | ₩128,835 | ₩129,676 | -0.11% | 430.3만 |
|---|
| 2026.05.12 | ₩128,621 | ₩130,652 | ₩127,378 | ₩130,077 | +1.13% | 534.8만 |
|---|
| 2026.05.11 | ₩131,320 | ₩131,467 | ₩127,351 | ₩127,953 | -2.56% | 516.9만 |
|---|
| 2026.05.08 | ₩133,378 | ₩133,766 | ₩131,240 | ₩131,374 | -1.50% | 318.2만 |
|---|
| 2026.05.07 | ₩132,710 | ₩134,287 | ₩130,893 | ₩133,044 | +0.25% | 462.1만 |
|---|
| 2026.05.06 | ₩130,893 | ₩133,338 | ₩130,385 | ₩132,550 | +1.27% | 387.3만 |
|---|
| 2026.05.05 | ₩127,819 | ₩130,532 | ₩126,509 | ₩129,890 | +1.62% | 426만 |
|---|
| 2026.05.04 | ₩129,236 | ₩129,743 | ₩127,231 | ₩127,819 | -1.10% | 436.7만 |
|---|
| 2026.05.01 | ₩132,349 | ₩132,509 | ₩129,436 | ₩130,518 | -1.38% | 487.2만 |
|---|
| 2026.04.30 | ₩128,795 | ₩131,975 | ₩128,728 | ₩131,534 | +2.13% | 590.3만 |
|---|
| 2026.04.29 | ₩131,440 | ₩131,922 | ₩126,884 | ₩128,420 | -2.30% | 538.1만 |
|---|
| 2026.04.28 | ₩132,950 | ₩134,220 | ₩130,291 | ₩131,547 | -1.06% | 663.8만 |
|---|
| 2026.04.27 | ₩130,492 | ₩132,496 | ₩130,158 | ₩131,293 | +0.61% | 702.5만 |
|---|
| 2026.04.24 | ₩131,748 | ₩132,576 | ₩130,224 | ₩130,759 | -0.75% | 338.7만 |
|---|
| 2026.04.23 | ₩128,942 | ₩131,026 | ₩128,888 | ₩130,866 | +1.49% | 329.2만 |
|---|
| 2026.04.22 | ₩129,089 | ₩130,358 | ₩128,300 | ₩129,289 | +0.16% | 387.7만 |
|---|
| 2026.04.21 | ₩131,454 | ₩131,681 | ₩128,514 | ₩129,089 | -1.80% | 455.8만 |
|---|
| 2026.04.20 | ₩131,775 | ₩132,817 | ₩131,093 | ₩131,681 | -0.07% | 369.9만 |
|---|
| 2026.04.17 | ₩130,919 | ₩133,672 | ₩130,759 | ₩132,082 | +0.89% | 407.5만 |
|---|
| 2026.04.16 | ₩128,942 | ₩131,481 | ₩128,942 | ₩130,919 | +1.53% | 402.3만 |
|---|
| 2026.04.15 | ₩130,291 | ₩130,291 | ₩128,113 | ₩129,369 | -0.71% | 304.4만 |
|---|
| 2026.04.14 | ₩128,166 | ₩130,612 | ₩127,766 | ₩129,837 | +1.30% | 357.8만 |
|---|
| 2026.04.13 | ₩129,048 | ₩129,890 | ₩127,552 | ₩129,089 | +0.03% | 479.3만 |
|---|
| 2026.04.10 | ₩130,906 | ₩131,855 | ₩129,543 | ₩129,997 | -0.69% | 325.9만 |
|---|
| 2026.04.09 | ₩128,527 | ₩132,042 | ₩127,899 | ₩130,906 | +1.85% | 714.5만 |
|---|
| 2026.04.08 | ₩126,910 | ₩129,730 | ₩126,349 | ₩129,623 | +2.14% | 747만 |
|---|
| 2026.04.07 | ₩128,888 | ₩129,142 | ₩123,503 | ₩124,345 | -3.53% | 784.9만 |
|---|
| 2026.04.06 | ₩128,460 | ₩129,904 | ₩127,685 | ₩129,610 | +0.89% | 389.8만 |
|---|
| 2026.04.02 | ₩129,850 | ₩130,158 | ₩127,859 | ₩128,460 | -1.07% | 464.4만 |
|---|
| 2026.04.01 | ₩128,527 | ₩130,986 | ₩128,086 | ₩130,385 | +1.45% | 428.8만 |
|---|
| 2026.03.31 | ₩128,741 | ₩129,169 | ₩126,336 | ₩128,915 | +0.13% | 590만 |
|---|
| 2026.03.30 | ₩132,256 | ₩132,429 | ₩128,460 | ₩128,754 | -2.65% | 636.4만 |
|---|
| 2026.03.27 | ₩132,095 | ₩133,258 | ₩131,507 | ₩131,841 | -0.19% | 325.2만 |
|---|
| 2026.03.26 | ₩132,509 | ₩134,728 | ₩131,721 | ₩132,095 | -0.31% | 299.9만 |
|---|
| 2026.03.25 | ₩133,231 | ₩133,231 | ₩131,026 | ₩132,777 | -0.34% | 345.5만 |
|---|
| 2026.03.24 | ₩131,734 | ₩133,859 | ₩130,719 | ₩132,189 | +0.34% | 525.4만 |
|---|
| 2026.03.23 | ₩133,218 | ₩134,487 | ₩131,708 | ₩132,897 | -0.24% | 563.5만 |
|---|
| 2026.03.20 | ₩132,202 | ₩133,097 | ₩130,692 | ₩131,227 | -0.74% | 1311만 |
|---|
| 2026.03.19 | ₩131,587 | ₩132,630 | ₩130,358 | ₩131,734 | +0.11% | 511만 |
|---|
| 2026.03.18 | ₩132,884 | ₩132,884 | ₩130,719 | ₩131,922 | -0.72% | 435.3만 |
|---|
| 2026.03.17 | ₩134,688 | ₩135,904 | ₩133,979 | ₩134,273 | -0.31% | 346.5만 |
|---|
| 2026.03.16 | ₩133,031 | ₩134,126 | ₩132,269 | ₩133,979 | +0.71% | 340.7만 |
|---|
| 2026.03.13 | ₩132,135 | ₩133,338 | ₩131,868 | ₩132,082 | -0.04% | 365.1만 |
|---|
| 2026.03.12 | ₩132,964 | ₩134,541 | ₩130,599 | ₩130,719 | -1.69% | 560.3만 |
|---|
| 2026.03.11 | ₩135,917 | ₩135,917 | ₩132,710 | ₩133,685 | -1.64% | 424.5만 |
|---|
| 2026.03.10 | ₩137,481 | ₩137,681 | ₩134,995 | ₩135,917 | -1.14% | 416.9만 |
|---|
| 2026.03.09 | ₩138,389 | ₩138,416 | ₩136,198 | ₩137,441 | -0.69% | 529.2만 |
|---|
| 2026.03.06 | ₩137,641 | ₩140,073 | ₩135,890 | ₩139,752 | +1.53% | 506.3만 |
|---|
| 2026.03.05 | ₩139,191 | ₩140,367 | ₩137,654 | ₩140,193 | +0.72% | 627.2만 |
|---|
| 2026.03.04 | ₩140,287 | ₩140,968 | ₩138,202 | ₩139,953 | -0.24% | 541.6만 |
|---|
| 2026.03.03 | ₩145,726 | ₩145,859 | ₩139,245 | ₩139,833 | -4.04% | 636.4만 |
|---|
| 2026.03.02 | ₩147,904 | ₩148,038 | ₩146,193 | ₩146,648 | -0.85% | 307.5만 |
|---|
| 2026.02.27 | ₩147,663 | ₩149,427 | ₩147,009 | ₩148,920 | +0.85% | 441.3만 |
|---|
| 2026.02.26 | ₩146,701 | ₩147,797 | ₩146,087 | ₩147,503 | +0.55% | 537.5만 |
|---|
| 2026.02.25 | ₩148,051 | ₩148,479 | ₩144,590 | ₩145,940 | -1.43% | 537만 |
|---|
| 2026.02.24 | ₩147,597 | ₩148,879 | ₩146,902 | ₩148,479 | +0.60% | 390.7만 |
|---|
| 2026.02.23 | ₩145,164 | ₩148,078 | ₩144,510 | ₩147,677 | +1.73% | 523.8만 |
|---|
| 2026.02.20 | ₩145,365 | ₩146,474 | ₩144,844 | ₩145,686 | +0.22% | 487.3만 |
|---|
| 2026.02.19 | ₩146,421 | ₩147,436 | ₩144,055 | ₩145,231 | -0.81% | 406.3만 |
|---|
| 2026.02.18 | ₩143,681 | ₩147,931 | ₩143,360 | ₩146,862 | +2.21% | 574.3만 |
|---|
| 2026.02.17 | ₩146,608 | ₩147,156 | ₩143,267 | ₩143,681 | -2.00% | 421.4만 |
|---|
| 2026.02.13 | ₩145,245 | ₩146,741 | ₩144,282 | ₩146,207 | +0.66% | 523.4만 |
|---|
| 2026.02.12 | ₩143,588 | ₩148,038 | ₩143,360 | ₩144,670 | +0.75% | 667.1만 |
|---|
| 2026.02.11 | ₩141,102 | ₩144,095 | ₩139,672 | ₩143,788 | +1.90% | 564.5만 |
|---|
| 2026.02.10 | ₩140,434 | ₩142,839 | ₩140,046 | ₩141,490 | +0.75% | 633.6만 |
|---|
| 2026.02.09 | ₩139,245 | ₩140,287 | ₩138,469 | ₩139,913 | +0.48% | 390만 |
|---|
| 2026.02.06 | ₩138,977 | ₩140,367 | ₩138,523 | ₩139,418 | +0.32% | 523.3만 |
|---|
| 2026.02.05 | ₩138,937 | ₩140,046 | ₩136,505 | ₩139,325 | +0.28% | 746.1만 |
|---|
| 2026.02.04 | ₩135,289 | ₩138,937 | ₩135,262 | ₩137,922 | +1.95% | 805만 |
|---|
| 2026.02.03 | ₩132,389 | ₩135,690 | ₩131,975 | ₩134,661 | +1.72% | 587.8만 |
|---|
| 2026.02.02 | ₩134,220 | ₩134,501 | ₩131,801 | ₩132,964 | -0.94% | 635.6만 |
|---|
| 2026.01.30 | ₩132,483 | ₩134,153 | ₩131,160 | ₩133,619 | +0.86% | 1027.1만 |
|---|
| 2026.01.29 | ₩133,231 | ₩133,512 | ₩130,999 | ₩131,841 | -1.04% | 804.4만 |
|---|
| 2026.01.28 | ₩134,755 | ₩135,369 | ₩131,481 | ₩133,017 | -1.29% | 677.9만 |
|---|
| 2026.01.27 | ₩136,973 | ₩137,775 | ₩133,832 | ₩134,487 | -1.81% | 952.9만 |
|---|
| 2026.01.26 | ₩136,706 | ₩137,601 | ₩133,926 | ₩135,155 | -1.13% | 880.9만 |
|---|
| 2026.01.23 | ₩136,559 | ₩136,986 | ₩135,583 | ₩136,612 | +0.04% | 424.7만 |
|---|
| 2026.01.22 | ₩133,164 | ₩136,919 | ₩132,723 | ₩136,559 | +2.55% | 649.2만 |
|---|
| 2026.01.21 | ₩135,543 | ₩136,024 | ₩132,884 | ₩133,659 | -1.39% | 680.2만 |
|---|
| 2026.01.20 | ₩132,443 | ₩135,690 | ₩131,347 | ₩135,610 | +2.39% | 904.4만 |
|---|
| 2026.01.16 | ₩133,766 | ₩133,979 | ₩131,708 | ₩132,723 | -0.78% | 672.9만 |
|---|
| 2026.01.15 | ₩132,322 | ₩135,195 | ₩131,828 | ₩134,180 | +1.40% | 593.9만 |
|---|
| 2026.01.14 | ₩131,734 | ₩133,004 | ₩131,561 | ₩132,496 | +0.58% | 555.2만 |
|---|
| 2026.01.13 | ₩131,641 | ₩132,870 | ₩130,705 | ₩131,935 | +0.22% | 648.4만 |
|---|
| 2026.01.12 | ₩130,799 | ₩133,418 | ₩130,665 | ₩131,320 | +0.40% | 720.2만 |
|---|
| 2026.01.09 | ₩131,895 | ₩132,416 | ₩130,532 | ₩130,852 | -0.79% | 705.5만 |
|---|
| 2026.01.08 | ₩130,278 | ₩133,084 | ₩130,024 | ₩132,122 | +1.42% | 579.8만 |
|---|
| 2026.01.07 | ₩130,331 | ₩131,133 | ₩128,634 | ₩130,371 | +0.03% | 587.1만 |
|---|
| 2026.01.06 | ₩131,106 | ₩131,681 | ₩130,385 | ₩130,478 | -0.48% | 552.7만 |
|---|
| 2026.01.05 | ₩135,262 | ₩135,262 | ₩130,492 | ₩131,053 | -3.11% | 967.3만 |
|---|
| 2026.01.02 | ₩135,222 | ₩136,278 | ₩133,979 | ₩135,503 | +0.21% | 434.8만 |
|---|
| 2025.12.31 | ₩135,396 | ₩135,850 | ₩134,795 | ₩134,821 | -0.42% | 280.8만 |
|---|
| 2025.12.30 | ₩134,701 | ₩135,944 | ₩134,327 | ₩135,730 | +0.76% | 311.6만 |
|---|
| 2025.12.29 | ₩134,968 | ₩135,663 | ₩134,648 | ₩135,008 | +0.03% | 320.3만 |
|---|
| 2025.12.26 | ₩135,195 | ₩135,971 | ₩134,567 | ₩134,968 | -0.17% | 267.4만 |
|---|
| 2025.12.24 | ₩133,752 | ₩135,142 | ₩133,712 | ₩135,075 | +0.99% | 120만 |
|---|
| 2025.12.23 | ₩133,231 | ₩134,394 | ₩133,097 | ₩133,779 | +0.41% | 368.9만 |
|---|
| 2025.12.22 | ₩133,993 | ₩134,420 | ₩133,097 | ₩133,338 | -0.49% | 480.4만 |
|---|
| 2025.12.19 | ₩135,690 | ₩135,810 | ₩133,926 | ₩134,501 | -0.88% | 770만 |
|---|
| 2025.12.18 | ₩137,187 | ₩137,200 | ₩135,316 | ₩135,650 | -1.12% | 797.8만 |
|---|
| 2025.12.17 | ₩136,599 | ₩138,710 | ₩136,559 | ₩137,561 | +0.70% | 657.6만 |
|---|
| 2025.12.16 | ₩137,641 | ₩138,015 | ₩136,198 | ₩137,026 | -0.45% | 569.6만 |
|---|
| 2025.12.15 | ₩137,935 | ₩138,376 | ₩136,425 | ₩137,374 | -0.41% | 762.4만 |
|---|
| 2025.12.12 | ₩138,336 | ₩139,178 | ₩137,681 | ₩137,841 | -0.36% | 496.2만 |
|---|
| 2025.12.11 | ₩138,042 | ₩139,498 | ₩137,106 | ₩138,242 | +0.15% | 551.3만 |
|---|
| 2025.12.10 | ₩137,841 | ₩139,151 | ₩137,374 | ₩137,828 | -0.01% | 724.3만 |
|---|
| 2025.12.09 | ₩136,358 | ₩137,574 | ₩135,930 | ₩137,494 | +0.83% | 426.9만 |
|---|
| 2025.12.08 | ₩137,294 | ₩137,374 | ₩135,824 | ₩136,104 | -0.87% | 591.7만 |
|---|
| 2025.12.05 | ₩138,336 | ₩139,819 | ₩137,521 | ₩137,588 | -0.54% | 544.9만 |
|---|
| 2025.12.04 | ₩141,997 | ₩142,973 | ₩140,153 | ₩140,233 | -1.24% | 565.4만 |
|---|
| 2025.12.03 | ₩143,507 | ₩143,654 | ₩140,728 | ₩141,824 | -1.17% | 685.2만 |
|---|
| 2025.12.02 | ₩144,817 | ₩145,245 | ₩142,118 | ₩142,919 | -1.31% | 735.4만 |
|---|
| 2025.12.01 | ₩145,659 | ₩147,035 | ₩144,723 | ₩145,044 | -0.42% | 593.5만 |
|---|
| 2025.11.28 | ₩144,884 | ₩146,127 | ₩143,868 | ₩145,819 | +0.65% | 275.6만 |
|---|
| 2025.11.26 | ₩142,184 | ₩146,728 | ₩141,824 | ₩144,710 | +1.78% | 726.7만 |
|---|
| 2025.11.25 | ₩140,755 | ₩142,037 | ₩140,380 | ₩141,663 | +0.65% | 430.4만 |
|---|
| 2025.11.24 | ₩140,487 | ₩141,022 | ₩138,643 | ₩140,354 | -0.10% | 682.6만 |
|---|
| 2025.11.21 | ₩139,245 | ₩141,383 | ₩138,443 | ₩140,554 | +0.94% | 587.6만 |
|---|
| 2025.11.20 | ₩137,120 | ₩139,271 | ₩136,612 | ₩138,657 | +1.12% | 533.2만 |
|---|
| 2025.11.19 | ₩137,841 | ₩138,095 | ₩135,984 | ₩136,799 | -0.76% | 585.7만 |
|---|
| 2025.11.18 | ₩139,445 | ₩139,792 | ₩136,305 | ₩137,975 | -1.05% | 667.6만 |
|---|
| 2025.11.17 | ₩138,830 | ₩141,490 | ₩136,973 | ₩138,523 | -0.22% | 932.4만 |
|---|
| 2025.11.14 | ₩140,327 | ₩141,449 | ₩138,523 | ₩139,004 | -0.94% | 575.2만 |
|---|
| 2025.11.13 | ₩140,340 | ₩141,249 | ₩139,378 | ₩139,579 | -0.54% | 531.2만 |
|---|
| 2025.11.12 | ₩138,697 | ₩140,701 | ₩138,269 | ₩139,138 | +0.32% | 654만 |
|---|
| 2025.11.11 | ₩138,149 | ₩138,670 | ₩137,106 | ₩137,681 | -0.34% | 452.1만 |
|---|
| 2025.11.10 | ₩138,723 | ₩138,804 | ₩135,783 | ₩137,761 | -0.69% | 702.9만 |
|---|
| 2025.11.07 | ₩134,674 | ₩139,752 | ₩134,300 | ₩138,777 | +3.05% | 1021.9만 |
|---|
| 2025.11.06 | ₩133,792 | ₩135,971 | ₩133,097 | ₩134,661 | +0.65% | 900.7만 |
|---|
| 2025.11.05 | ₩134,380 | ₩135,543 | ₩132,590 | ₩133,699 | -0.51% | 1241.8만 |
|---|
| 2025.11.04 | ₩136,545 | ₩137,307 | ₩133,097 | ₩134,487 | -1.51% | 1596.4만 |
|---|
| 2025.11.03 | ₩139,899 | ₩142,198 | ₩136,572 | ₩136,665 | -2.31% | 3675.2만 |
|---|
| 2025.10.31 | ₩159,223 | ₩160,479 | ₩157,886 | ₩159,971 | +0.47% | 439.7만 |
|---|
| 2025.10.30 | ₩161,294 | ₩164,488 | ₩159,637 | ₩160,639 | -0.41% | 466만 |
|---|
| 2025.10.29 | ₩160,024 | ₩160,519 | ₩155,361 | ₩155,975 | -2.53% | 436.5만 |
|---|
| 2025.10.28 | ₩160,532 | ₩163,018 | ₩159,797 | ₩161,240 | +0.44% | 329.7만 |
|---|
| 2025.10.27 | ₩158,822 | ₩161,468 | ₩158,300 | ₩161,187 | +1.49% | 392.4만 |
|---|
| 2025.10.24 | ₩158,955 | ₩160,251 | ₩157,940 | ₩158,929 | -0.02% | 242.4만 |
|---|
| 2025.10.23 | ₩160,826 | ₩160,853 | ₩157,004 | ₩158,701 | -1.32% | 268.8만 |
|---|
| 2025.10.22 | ₩160,519 | ₩163,018 | ₩159,744 | ₩160,639 | +0.07% | 192.4만 |
|---|
| 2025.10.21 | ₩161,427 | ₩161,735 | ₩160,292 | ₩160,425 | -0.62% | 187.6만 |
|---|
| 2025.10.20 | ₩162,390 | ₩162,884 | ₩161,187 | ₩161,294 | -0.67% | 154.8만 |
|---|
| 2025.10.17 | ₩160,505 | ₩162,350 | ₩160,198 | ₩162,283 | +1.11% | 207.7만 |
|---|
| 2025.10.16 | ₩161,013 | ₩162,162 | ₩159,530 | ₩159,957 | -0.66% | 233.7만 |
|---|
| 2025.10.15 | ₩160,626 | ₩161,989 | ₩159,877 | ₩160,251 | -0.23% | 270.5만 |
|---|
| 2025.10.14 | ₩159,824 | ₩161,174 | ₩159,142 | ₩160,586 | +0.48% | 170.9만 |
|---|
| 2025.10.13 | ₩159,704 | ₩159,704 | ₩157,926 | ₩159,383 | -0.20% | 196.8만 |
|---|
| 2025.10.10 | ₩160,626 | ₩161,321 | ₩159,517 | ₩159,784 | -0.52% | 185.5만 |
|---|