시장 데이터를 불러오는 중
전체 종목
Kearny Financial - Common Stock 과거 주가
Kearny Financial - Common Stock · KRNY · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kearny Financial - Common Stock · KRNY · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,269 | ₩12,363 | ₩12,149 | ₩12,162 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,202 | ₩12,417 | ₩12,055 | ₩12,336 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,189 | ₩12,283 | ₩12,108 | ₩12,216 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,484 | ₩12,564 | ₩12,309 | ₩12,363 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,457 | ₩12,484 | ₩12,323 | ₩12,430 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,444 | ₩12,551 | ₩12,135 | ₩12,497 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,242 | ₩12,403 | ₩12,001 | ₩12,336 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,269 | ₩12,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,283 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,323 | ₩12,403 | ₩12,135 | ₩12,229 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,497 | ₩12,537 | ₩12,269 | ₩12,296 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,511 | ₩12,645 | ₩12,457 | ₩12,551 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,551 | ₩12,604 | ₩12,403 | ₩12,470 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,806 | ₩12,806 | ₩12,511 | ₩12,524 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,899 | ₩13,007 | ₩12,739 | ₩12,806 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,953 | ₩13,007 | ₩12,832 | ₩12,846 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,846 | ₩12,886 | ₩12,698 | ₩12,819 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,060 | ₩13,074 | ₩12,899 | ₩12,940 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,181 | ₩13,181 | ₩12,672 | ₩12,940 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,101 | ₩13,194 | ₩12,980 | ₩13,154 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,114 | ₩13,329 | ₩13,087 | ₩13,114 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,315 | ₩13,315 | ₩13,060 | ₩13,114 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩13,047 | ₩13,275 | ₩12,940 | ₩13,181 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,355 | ₩13,355 | ₩13,047 | ₩13,047 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,543 | ₩13,691 | ₩13,382 | ₩13,409 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,422 | ₩13,691 | ₩13,422 | ₩13,583 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,556 | ₩13,731 | ₩13,449 | ₩13,489 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,141 | ₩13,503 | ₩12,993 | ₩13,463 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,235 | ₩13,355 | ₩13,060 | ₩13,101 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,739 | ₩13,275 | ₩12,739 | ₩13,235 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,436 | ₩13,516 | ₩13,154 | ₩13,168 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,194 | ₩13,463 | ₩13,127 | ₩13,422 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,302 | ₩13,355 | ₩13,141 | ₩13,194 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,181 | ₩13,275 | ₩13,087 | ₩13,262 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,980 | ₩13,181 | ₩12,859 | ₩13,168 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,101 | ₩13,101 | ₩12,873 | ₩13,047 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,846 | ₩13,034 | ₩12,792 | ₩12,967 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,114 | ₩13,369 | ₩12,859 | ₩12,913 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,168 | ₩13,208 | ₩13,020 | ₩13,114 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,859 | ₩13,181 | ₩12,859 | ₩13,101 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,913 | ₩12,993 | ₩12,792 | ₩12,899 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,792 | ₩12,953 | ₩12,792 | ₩12,873 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,631 | ₩12,832 | ₩12,551 | ₩12,779 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,725 | ₩12,913 | ₩12,725 | ₩12,779 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,765 | ₩12,765 | ₩12,578 | ₩12,685 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,832 | ₩12,886 | ₩12,698 | ₩12,765 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,101 | ₩13,101 | ₩12,792 | ₩12,859 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,087 | ₩13,127 | ₩12,980 | ₩12,980 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩13,047 | ₩13,168 | ₩12,980 | ₩13,060 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩13,007 | ₩13,154 | ₩12,926 | ₩13,007 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,886 | ₩12,980 | ₩12,698 | ₩12,859 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,913 | ₩13,020 | ₩12,886 | ₩12,913 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,886 | ₩13,047 | ₩12,779 | ₩12,859 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,725 | ₩13,087 | ₩12,725 | ₩12,940 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,631 | ₩12,806 | ₩12,578 | ₩12,672 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,377 | ₩12,698 | ₩12,336 | ₩12,604 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,961 | ₩12,336 | ₩11,733 | ₩12,229 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,792 | ₩12,819 | ₩12,537 | ₩12,712 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,658 | ₩12,819 | ₩12,511 | ₩12,806 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,725 | ₩12,806 | ₩12,618 | ₩12,712 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,765 | ₩12,980 | ₩12,698 | ₩12,739 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,712 | ₩13,087 | ₩12,712 | ₩12,993 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,604 | ₩12,846 | ₩12,591 | ₩12,698 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,618 | ₩12,685 | ₩12,564 | ₩12,578 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,511 | ₩12,631 | ₩12,484 | ₩12,564 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,564 | ₩12,631 | ₩12,444 | ₩12,511 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,256 | ₩12,604 | ₩12,229 | ₩12,591 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,457 | ₩12,497 | ₩12,135 | ₩12,216 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,591 | ₩12,712 | ₩12,484 | ₩12,484 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,564 | ₩12,819 | ₩12,564 | ₩12,618 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,913 | ₩12,953 | ₩12,470 | ₩12,564 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,604 | ₩12,899 | ₩12,551 | ₩12,792 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,403 | ₩12,712 | ₩12,377 | ₩12,685 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,390 | ₩12,457 | ₩12,202 | ₩12,430 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,229 | ₩12,497 | ₩12,135 | ₩12,470 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,988 | ₩12,309 | ₩11,961 | ₩12,229 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,827 | ₩12,068 | ₩11,813 | ₩11,921 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,545 | ₩11,907 | ₩11,505 | ₩11,813 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,411 | ₩11,599 | ₩11,398 | ₩11,532 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,398 | ₩11,492 | ₩11,223 | ₩11,357 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,492 | ₩11,719 | ₩11,116 | ₩11,250 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,572 | ₩11,693 | ₩11,398 | ₩11,545 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,867 | ₩11,921 | ₩11,478 | ₩11,505 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,666 | ₩11,800 | ₩11,652 | ₩11,787 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,626 | ₩11,733 | ₩11,465 | ₩11,612 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,424 | ₩11,626 | ₩11,331 | ₩11,585 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,264 | ₩11,438 | ₩11,264 | ₩11,344 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,143 | ₩11,290 | ₩11,143 | ₩11,223 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩11,036 | ₩11,223 | ₩11,022 | ₩11,143 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,888 | ₩11,076 | ₩10,861 | ₩11,036 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,982 | ₩11,009 | ₩10,700 | ₩10,700 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,821 | ₩11,049 | ₩10,781 | ₩11,009 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,995 | ₩11,009 | ₩10,741 | ₩10,875 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,969 | ₩11,076 | ₩10,915 | ₩11,049 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩11,036 | ₩11,036 | ₩10,875 | ₩11,009 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,183 | ₩11,398 | ₩10,969 | ₩11,022 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,049 | ₩11,250 | ₩11,022 | ₩11,129 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩11,036 | ₩11,062 | ₩10,955 | ₩10,995 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,942 | ₩11,036 | ₩10,794 | ₩11,009 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,741 | ₩11,062 | ₩10,660 | ₩11,036 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,660 | ₩10,808 | ₩10,607 | ₩10,727 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,566 | ₩10,741 | ₩10,566 | ₩10,714 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,674 | ₩10,714 | ₩10,499 | ₩10,566 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,647 | ₩10,834 | ₩10,647 | ₩10,714 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,539 | ₩10,714 | ₩10,499 | ₩10,580 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,607 | ₩10,687 | ₩10,419 | ₩10,647 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,995 | ₩10,995 | ₩10,607 | ₩10,607 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,834 | ₩10,995 | ₩10,794 | ₩10,942 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,888 | ₩10,969 | ₩10,821 | ₩10,834 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,767 | ₩10,888 | ₩10,741 | ₩10,888 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,700 | ₩10,942 | ₩10,700 | ₩10,902 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,915 | ₩10,955 | ₩10,674 | ₩10,687 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,794 | ₩10,982 | ₩10,741 | ₩10,902 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,727 | ₩10,888 | ₩10,727 | ₩10,781 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,955 | ₩11,076 | ₩10,794 | ₩10,821 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,969 | ₩11,089 | ₩10,875 | ₩11,062 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,392 | ₩10,942 | ₩10,017 | ₩10,915 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,767 | ₩10,848 | ₩10,405 | ₩10,446 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,553 | ₩10,902 | ₩10,419 | ₩10,794 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,633 | ₩10,727 | ₩10,526 | ₩10,553 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,794 | ₩10,848 | ₩10,593 | ₩10,620 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,834 | ₩10,942 | ₩10,794 | ₩10,808 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,714 | ₩11,076 | ₩10,714 | ₩10,888 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,580 | ₩10,660 | ₩10,539 | ₩10,620 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,687 | ₩10,714 | ₩10,553 | ₩10,633 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,727 | ₩10,767 | ₩10,593 | ₩10,700 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,741 | ₩10,808 | ₩10,647 | ₩10,781 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,969 | ₩10,969 | ₩10,754 | ₩10,767 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,687 | ₩11,009 | ₩10,687 | ₩10,969 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,754 | ₩10,888 | ₩10,687 | ₩10,781 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,338 | ₩10,499 | ₩10,338 | ₩10,472 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,271 | ₩10,432 | ₩10,271 | ₩10,379 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,124 | ₩10,352 | ₩10,084 | ₩10,312 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,177 | ₩10,392 | ₩10,177 | ₩10,285 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,110 | ₩10,164 | ₩9,976 | ₩10,124 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,949 | ₩10,003 | ₩9,869 | ₩9,963 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩10,003 | ₩10,003 | ₩9,762 | ₩9,882 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,762 | ₩10,097 | ₩9,762 | ₩10,057 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,936 | ₩9,990 | ₩9,815 | ₩9,842 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,695 | ₩9,990 | ₩9,695 | ₩9,856 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,762 | ₩10,030 | ₩9,708 | ₩9,802 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,574 | ₩9,614 | ₩9,453 | ₩9,561 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,346 | ₩9,695 | ₩9,279 | ₩9,561 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,587 | ₩9,668 | ₩9,386 | ₩9,413 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,708 | ₩9,802 | ₩9,534 | ₩9,614 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,775 | ₩9,842 | ₩9,641 | ₩9,654 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,842 | ₩9,923 | ₩9,681 | ₩9,722 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,708 | ₩9,856 | ₩9,641 | ₩9,802 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,936 | ₩10,003 | ₩9,815 | ₩9,842 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,923 | ₩10,244 | ₩9,735 | ₩10,030 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,789 | ₩10,017 | ₩9,494 | ₩9,949 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,949 | ₩10,110 | ₩9,735 | ₩9,976 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,405 | ₩10,472 | ₩10,137 | ₩10,204 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,526 | ₩10,700 | ₩10,472 | ₩10,472 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,204 | ₩10,499 | ₩10,164 | ₩10,432 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,164 | ₩10,513 | ₩10,030 | ₩10,419 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,513 | ₩10,513 | ₩10,191 | ₩10,258 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,687 | ₩10,888 | ₩10,539 | ₩10,700 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,513 | ₩10,700 | ₩10,446 | ₩10,687 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,526 | ₩10,687 | ₩10,298 | ₩10,446 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,942 | ₩11,129 | ₩10,379 | ₩10,499 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,888 | ₩11,049 | ₩10,767 | ₩11,009 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,767 | ₩10,915 | ₩10,714 | ₩10,888 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,942 | ₩11,170 | ₩10,834 | ₩10,834 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,861 | ₩11,036 | ₩10,794 | ₩10,955 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,727 | ₩10,915 | ₩10,607 | ₩10,834 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,821 | ₩10,902 | ₩10,553 | ₩10,727 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,794 | ₩10,915 | ₩10,419 | ₩10,754 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,915 | ₩11,076 | ₩10,714 | ₩10,781 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,915 | ₩11,103 | ₩10,875 | ₩10,969 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,888 | ₩11,049 | ₩10,848 | ₩10,928 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,834 | ₩10,915 | ₩10,741 | ₩10,808 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,928 | ₩11,129 | ₩10,808 | ₩10,834 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,834 | ₩11,129 | ₩10,794 | ₩11,049 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,526 | ₩10,969 | ₩10,446 | ₩10,821 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,338 | ₩10,526 | ₩10,285 | ₩10,446 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,218 | ₩10,432 | ₩10,137 | ₩10,392 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,244 | ₩10,312 | ₩10,097 | ₩10,191 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,352 | ₩10,419 | ₩10,204 | ₩10,271 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,459 | ₩10,526 | ₩10,258 | ₩10,338 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,875 | ₩10,982 | ₩10,405 | ₩10,459 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,103 | ₩11,398 | ₩10,526 | ₩10,861 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,580 | ₩11,129 | ₩10,580 | ₩11,076 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,379 | ₩10,607 | ₩10,379 | ₩10,566 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,580 | ₩10,700 | ₩10,513 | ₩10,539 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,405 | ₩10,687 | ₩10,379 | ₩10,607 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,218 | ₩10,472 | ₩10,191 | ₩10,419 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,151 | ₩10,298 | ₩10,124 | ₩10,204 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,191 | ₩10,218 | ₩10,097 | ₩10,137 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,338 | ₩10,459 | ₩10,137 | ₩10,244 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,151 | ₩10,405 | ₩10,110 | ₩10,352 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,043 | ₩10,177 | ₩10,003 | ₩10,164 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,963 | ₩10,084 | ₩9,869 | ₩10,057 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,856 | ₩10,137 | ₩9,856 | ₩10,017 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,963 | ₩10,124 | ₩9,735 | ₩9,856 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩10,003 | ₩10,003 | ₩9,869 | ₩9,936 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,084 | ₩10,097 | ₩9,949 | ₩9,990 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,177 | ₩10,218 | ₩10,017 | ₩10,070 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,258 | ₩10,298 | ₩10,137 | ₩10,164 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,177 | ₩10,365 | ₩10,124 | ₩10,271 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,405 | ₩10,513 | ₩10,164 | ₩10,177 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,526 | ₩10,660 | ₩10,392 | ₩10,392 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,566 | ₩10,620 | ₩10,459 | ₩10,553 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,539 | ₩10,647 | ₩10,499 | ₩10,620 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,432 | ₩10,553 | ₩10,405 | ₩10,472 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,472 | ₩10,513 | ₩10,392 | ₩10,459 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,472 | ₩10,472 | ₩10,338 | ₩10,459 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,513 | ₩10,526 | ₩10,325 | ₩10,419 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,432 | ₩10,566 | ₩10,352 | ₩10,459 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,909 | ₩10,526 | ₩9,896 | ₩10,472 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,815 | ₩10,043 | ₩9,815 | ₩9,869 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,815 | ₩9,896 | ₩9,775 | ₩9,829 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,882 | ₩9,963 | ₩9,748 | ₩9,762 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,896 | ₩9,990 | ₩9,829 | ₩9,949 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,440 | ₩9,976 | ₩9,400 | ₩9,949 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,386 | ₩9,480 | ₩9,333 | ₩9,413 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,132 | ₩9,373 | ₩9,132 | ₩9,333 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,266 | ₩9,266 | ₩9,172 | ₩9,212 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,172 | ₩9,266 | ₩9,158 | ₩9,239 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,944 | ₩9,292 | ₩8,904 | ₩9,225 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,930 | ₩8,971 | ₩8,837 | ₩8,890 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,555 | ₩8,984 | ₩8,555 | ₩8,930 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,609 | ₩8,837 | ₩8,515 | ₩8,542 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,474 | ₩8,622 | ₩8,434 | ₩8,568 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,381 | ₩8,501 | ₩8,381 | ₩8,474 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,635 | ₩8,676 | ₩8,354 | ₩8,394 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,568 | ₩8,676 | ₩8,474 | ₩8,676 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,582 | ₩8,676 | ₩8,528 | ₩8,662 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,595 | ₩8,702 | ₩8,568 | ₩8,609 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,609 | ₩8,676 | ₩8,568 | ₩8,582 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,622 | ₩8,676 | ₩8,528 | ₩8,609 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,542 | ₩8,609 | ₩8,474 | ₩8,568 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,595 | ₩8,662 | ₩8,515 | ₩8,528 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,394 | ₩8,702 | ₩8,394 | ₩8,662 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,528 | ₩8,582 | ₩8,461 | ₩8,528 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,568 | ₩8,609 | ₩8,474 | ₩8,595 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,582 | ₩8,635 | ₩8,488 | ₩8,568 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,622 | ₩8,743 | ₩8,622 | ₩8,622 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,756 | ₩8,917 | ₩8,595 | ₩8,649 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,729 | ₩8,823 | ₩8,635 | ₩8,810 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,917 | ₩8,917 | ₩8,756 | ₩8,769 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,984 | ₩9,078 | ₩8,890 | ₩8,904 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩9,011 | ₩9,038 | ₩8,662 | ₩8,810 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,971 | ₩9,118 | ₩8,917 | ₩9,011 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,957 | ₩9,011 | ₩8,890 | ₩8,997 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,783 | ₩8,997 | ₩8,729 | ₩8,997 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,796 | ₩8,810 | ₩8,689 | ₩8,689 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,051 | ₩9,118 | ₩8,676 | ₩8,716 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,266 | ₩9,306 | ₩9,038 | ₩9,132 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,729 | ₩9,239 | ₩8,729 | ₩9,185 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,863 | ₩8,890 | ₩8,676 | ₩8,796 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,944 | ₩9,132 | ₩8,716 | ₩8,716 | -2.55% | 56.7만 |
|---|