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 | ₩12,229 | ₩12,322 | ₩12,108 | ₩12,122 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,162 | ₩12,376 | ₩12,015 | ₩12,296 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,149 | ₩12,242 | ₩12,068 | ₩12,175 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,443 | ₩12,523 | ₩12,269 | ₩12,322 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,416 | ₩12,443 | ₩12,282 | ₩12,389 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,402 | ₩12,509 | ₩12,095 | ₩12,456 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,202 | ₩12,362 | ₩11,961 | ₩12,296 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,229 | ₩12,296 | ₩12,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,242 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,282 | ₩12,362 | ₩12,095 | ₩12,189 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,456 | ₩12,496 | ₩12,229 | ₩12,255 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,469 | ₩12,603 | ₩12,416 | ₩12,509 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,509 | ₩12,563 | ₩12,362 | ₩12,429 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,763 | ₩12,763 | ₩12,469 | ₩12,483 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,857 | ₩12,964 | ₩12,696 | ₩12,763 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,910 | ₩12,964 | ₩12,790 | ₩12,803 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,803 | ₩12,843 | ₩12,656 | ₩12,777 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,017 | ₩13,031 | ₩12,857 | ₩12,897 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,137 | ₩13,137 | ₩12,630 | ₩12,897 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,057 | ₩13,151 | ₩12,937 | ₩13,111 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,071 | ₩13,285 | ₩13,044 | ₩13,071 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,271 | ₩13,271 | ₩13,017 | ₩13,071 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩13,004 | ₩13,231 | ₩12,897 | ₩13,137 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,311 | ₩13,311 | ₩13,004 | ₩13,004 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,498 | ₩13,645 | ₩13,338 | ₩13,365 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,378 | ₩13,645 | ₩13,378 | ₩13,538 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,512 | ₩13,685 | ₩13,405 | ₩13,445 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,097 | ₩13,458 | ₩12,950 | ₩13,418 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,191 | ₩13,311 | ₩13,017 | ₩13,057 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,696 | ₩13,231 | ₩12,696 | ₩13,191 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,391 | ₩13,472 | ₩13,111 | ₩13,124 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,151 | ₩13,418 | ₩13,084 | ₩13,378 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,258 | ₩13,311 | ₩13,097 | ₩13,151 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,137 | ₩13,231 | ₩13,044 | ₩13,218 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,937 | ₩13,137 | ₩12,817 | ₩13,124 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,057 | ₩13,057 | ₩12,830 | ₩13,004 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,803 | ₩12,990 | ₩12,750 | ₩12,924 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,071 | ₩13,325 | ₩12,817 | ₩12,870 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,124 | ₩13,164 | ₩12,977 | ₩13,071 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,817 | ₩13,137 | ₩12,817 | ₩13,057 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,870 | ₩12,950 | ₩12,750 | ₩12,857 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,750 | ₩12,910 | ₩12,750 | ₩12,830 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,590 | ₩12,790 | ₩12,509 | ₩12,737 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,683 | ₩12,870 | ₩12,683 | ₩12,737 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,723 | ₩12,723 | ₩12,536 | ₩12,643 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,790 | ₩12,843 | ₩12,656 | ₩12,723 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,057 | ₩13,057 | ₩12,750 | ₩12,817 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,044 | ₩13,084 | ₩12,937 | ₩12,937 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩13,004 | ₩13,124 | ₩12,937 | ₩13,017 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,964 | ₩13,111 | ₩12,884 | ₩12,964 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,843 | ₩12,937 | ₩12,656 | ₩12,817 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,870 | ₩12,977 | ₩12,843 | ₩12,870 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,843 | ₩13,004 | ₩12,737 | ₩12,817 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,683 | ₩13,044 | ₩12,683 | ₩12,897 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,590 | ₩12,763 | ₩12,536 | ₩12,630 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,336 | ₩12,656 | ₩12,296 | ₩12,563 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,921 | ₩12,296 | ₩11,694 | ₩12,189 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,750 | ₩12,777 | ₩12,496 | ₩12,670 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,616 | ₩12,777 | ₩12,469 | ₩12,763 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,683 | ₩12,763 | ₩12,576 | ₩12,670 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,723 | ₩12,937 | ₩12,656 | ₩12,696 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,670 | ₩13,044 | ₩12,670 | ₩12,950 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,563 | ₩12,803 | ₩12,549 | ₩12,656 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,576 | ₩12,643 | ₩12,523 | ₩12,536 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,469 | ₩12,590 | ₩12,443 | ₩12,523 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,523 | ₩12,590 | ₩12,402 | ₩12,469 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,215 | ₩12,563 | ₩12,189 | ₩12,549 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,416 | ₩12,456 | ₩12,095 | ₩12,175 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,549 | ₩12,670 | ₩12,443 | ₩12,443 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,523 | ₩12,777 | ₩12,523 | ₩12,576 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,870 | ₩12,910 | ₩12,429 | ₩12,523 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,563 | ₩12,857 | ₩12,509 | ₩12,750 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,362 | ₩12,670 | ₩12,336 | ₩12,643 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,349 | ₩12,416 | ₩12,162 | ₩12,389 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,189 | ₩12,456 | ₩12,095 | ₩12,429 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,948 | ₩12,269 | ₩11,921 | ₩12,189 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,788 | ₩12,028 | ₩11,774 | ₩11,881 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,507 | ₩11,868 | ₩11,467 | ₩11,774 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,373 | ₩11,560 | ₩11,360 | ₩11,494 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,360 | ₩11,454 | ₩11,186 | ₩11,320 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,454 | ₩11,681 | ₩11,079 | ₩11,213 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,534 | ₩11,654 | ₩11,360 | ₩11,507 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,828 | ₩11,881 | ₩11,440 | ₩11,467 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,627 | ₩11,761 | ₩11,614 | ₩11,748 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,587 | ₩11,694 | ₩11,427 | ₩11,574 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,387 | ₩11,587 | ₩11,293 | ₩11,547 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,226 | ₩11,400 | ₩11,226 | ₩11,307 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,106 | ₩11,253 | ₩11,106 | ₩11,186 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,999 | ₩11,186 | ₩10,986 | ₩11,106 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,852 | ₩11,039 | ₩10,825 | ₩10,999 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,946 | ₩10,972 | ₩10,665 | ₩10,665 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,785 | ₩11,013 | ₩10,745 | ₩10,972 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,959 | ₩10,972 | ₩10,705 | ₩10,839 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,932 | ₩11,039 | ₩10,879 | ₩11,013 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,999 | ₩10,999 | ₩10,839 | ₩10,972 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,146 | ₩11,360 | ₩10,932 | ₩10,986 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,013 | ₩11,213 | ₩10,986 | ₩11,093 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,999 | ₩11,026 | ₩10,919 | ₩10,959 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,906 | ₩10,999 | ₩10,759 | ₩10,972 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,705 | ₩11,026 | ₩10,625 | ₩10,999 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,625 | ₩10,772 | ₩10,571 | ₩10,692 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,531 | ₩10,705 | ₩10,531 | ₩10,678 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,638 | ₩10,678 | ₩10,465 | ₩10,531 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,612 | ₩10,799 | ₩10,612 | ₩10,678 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,505 | ₩10,678 | ₩10,465 | ₩10,545 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,571 | ₩10,652 | ₩10,384 | ₩10,612 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,959 | ₩10,959 | ₩10,571 | ₩10,571 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,799 | ₩10,959 | ₩10,759 | ₩10,906 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,852 | ₩10,932 | ₩10,785 | ₩10,799 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,732 | ₩10,852 | ₩10,705 | ₩10,852 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,665 | ₩10,906 | ₩10,665 | ₩10,866 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,879 | ₩10,919 | ₩10,638 | ₩10,652 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,759 | ₩10,946 | ₩10,705 | ₩10,866 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,692 | ₩10,852 | ₩10,692 | ₩10,745 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,919 | ₩11,039 | ₩10,759 | ₩10,785 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,932 | ₩11,053 | ₩10,839 | ₩11,026 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,358 | ₩10,906 | ₩9,983 | ₩10,879 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,732 | ₩10,812 | ₩10,371 | ₩10,411 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,518 | ₩10,866 | ₩10,384 | ₩10,759 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,598 | ₩10,692 | ₩10,491 | ₩10,518 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,759 | ₩10,812 | ₩10,558 | ₩10,585 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,799 | ₩10,906 | ₩10,759 | ₩10,772 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,678 | ₩11,039 | ₩10,678 | ₩10,852 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,545 | ₩10,625 | ₩10,505 | ₩10,585 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,652 | ₩10,678 | ₩10,518 | ₩10,598 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,692 | ₩10,732 | ₩10,558 | ₩10,665 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,705 | ₩10,772 | ₩10,612 | ₩10,745 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,932 | ₩10,932 | ₩10,718 | ₩10,732 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,652 | ₩10,972 | ₩10,652 | ₩10,932 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,718 | ₩10,852 | ₩10,652 | ₩10,745 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,304 | ₩10,465 | ₩10,304 | ₩10,438 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,237 | ₩10,398 | ₩10,237 | ₩10,344 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,090 | ₩10,318 | ₩10,050 | ₩10,277 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,144 | ₩10,358 | ₩10,144 | ₩10,251 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,077 | ₩10,130 | ₩9,943 | ₩10,090 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,917 | ₩9,970 | ₩9,836 | ₩9,930 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,970 | ₩9,970 | ₩9,730 | ₩9,850 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,730 | ₩10,064 | ₩9,730 | ₩10,024 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,903 | ₩9,957 | ₩9,783 | ₩9,810 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,663 | ₩9,957 | ₩9,663 | ₩9,823 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,730 | ₩9,997 | ₩9,676 | ₩9,770 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,542 | ₩9,582 | ₩9,422 | ₩9,529 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,315 | ₩9,663 | ₩9,248 | ₩9,529 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,556 | ₩9,636 | ₩9,355 | ₩9,382 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,676 | ₩9,770 | ₩9,502 | ₩9,582 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,743 | ₩9,810 | ₩9,609 | ₩9,623 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,810 | ₩9,890 | ₩9,649 | ₩9,689 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,676 | ₩9,823 | ₩9,609 | ₩9,770 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,903 | ₩9,970 | ₩9,783 | ₩9,810 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,890 | ₩10,211 | ₩9,703 | ₩9,997 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,756 | ₩9,983 | ₩9,462 | ₩9,917 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,917 | ₩10,077 | ₩9,703 | ₩9,943 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,371 | ₩10,438 | ₩10,104 | ₩10,171 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,491 | ₩10,665 | ₩10,438 | ₩10,438 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,171 | ₩10,465 | ₩10,130 | ₩10,398 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,130 | ₩10,478 | ₩9,997 | ₩10,384 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,478 | ₩10,478 | ₩10,157 | ₩10,224 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,652 | ₩10,852 | ₩10,505 | ₩10,665 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,478 | ₩10,665 | ₩10,411 | ₩10,652 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,491 | ₩10,652 | ₩10,264 | ₩10,411 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,906 | ₩11,093 | ₩10,344 | ₩10,465 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,852 | ₩11,013 | ₩10,732 | ₩10,972 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,732 | ₩10,879 | ₩10,678 | ₩10,852 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,906 | ₩11,133 | ₩10,799 | ₩10,799 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,825 | ₩10,999 | ₩10,759 | ₩10,919 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,692 | ₩10,879 | ₩10,571 | ₩10,799 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,785 | ₩10,866 | ₩10,518 | ₩10,692 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,759 | ₩10,879 | ₩10,384 | ₩10,718 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,879 | ₩11,039 | ₩10,678 | ₩10,745 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,879 | ₩11,066 | ₩10,839 | ₩10,932 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,852 | ₩11,013 | ₩10,812 | ₩10,892 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,799 | ₩10,879 | ₩10,705 | ₩10,772 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,892 | ₩11,093 | ₩10,772 | ₩10,799 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,799 | ₩11,093 | ₩10,759 | ₩11,013 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,491 | ₩10,932 | ₩10,411 | ₩10,785 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,304 | ₩10,491 | ₩10,251 | ₩10,411 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,184 | ₩10,398 | ₩10,104 | ₩10,358 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,211 | ₩10,277 | ₩10,064 | ₩10,157 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,318 | ₩10,384 | ₩10,171 | ₩10,237 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,424 | ₩10,491 | ₩10,224 | ₩10,304 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,839 | ₩10,946 | ₩10,371 | ₩10,424 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,066 | ₩11,360 | ₩10,491 | ₩10,825 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,545 | ₩11,093 | ₩10,545 | ₩11,039 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,344 | ₩10,571 | ₩10,344 | ₩10,531 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,545 | ₩10,665 | ₩10,478 | ₩10,505 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,371 | ₩10,652 | ₩10,344 | ₩10,571 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,184 | ₩10,438 | ₩10,157 | ₩10,384 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,117 | ₩10,264 | ₩10,090 | ₩10,171 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,157 | ₩10,184 | ₩10,064 | ₩10,104 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,304 | ₩10,424 | ₩10,104 | ₩10,211 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,117 | ₩10,371 | ₩10,077 | ₩10,318 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,010 | ₩10,144 | ₩9,970 | ₩10,130 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,930 | ₩10,050 | ₩9,836 | ₩10,024 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,823 | ₩10,104 | ₩9,823 | ₩9,983 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,930 | ₩10,090 | ₩9,703 | ₩9,823 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,970 | ₩9,970 | ₩9,836 | ₩9,903 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,050 | ₩10,064 | ₩9,917 | ₩9,957 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,144 | ₩10,184 | ₩9,983 | ₩10,037 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,224 | ₩10,264 | ₩10,104 | ₩10,130 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,144 | ₩10,331 | ₩10,090 | ₩10,237 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,371 | ₩10,478 | ₩10,130 | ₩10,144 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,491 | ₩10,625 | ₩10,358 | ₩10,358 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,531 | ₩10,585 | ₩10,424 | ₩10,518 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,505 | ₩10,612 | ₩10,465 | ₩10,585 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,398 | ₩10,518 | ₩10,371 | ₩10,438 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,438 | ₩10,478 | ₩10,358 | ₩10,424 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,438 | ₩10,438 | ₩10,304 | ₩10,424 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,478 | ₩10,491 | ₩10,291 | ₩10,384 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,398 | ₩10,531 | ₩10,318 | ₩10,424 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,877 | ₩10,491 | ₩9,863 | ₩10,438 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,783 | ₩10,010 | ₩9,783 | ₩9,836 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,783 | ₩9,863 | ₩9,743 | ₩9,796 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,850 | ₩9,930 | ₩9,716 | ₩9,730 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,863 | ₩9,957 | ₩9,796 | ₩9,917 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,409 | ₩9,943 | ₩9,369 | ₩9,917 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,355 | ₩9,449 | ₩9,302 | ₩9,382 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,101 | ₩9,342 | ₩9,101 | ₩9,302 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,235 | ₩9,235 | ₩9,141 | ₩9,182 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,141 | ₩9,235 | ₩9,128 | ₩9,208 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,914 | ₩9,262 | ₩8,874 | ₩9,195 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,901 | ₩8,941 | ₩8,807 | ₩8,861 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,527 | ₩8,954 | ₩8,527 | ₩8,901 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,580 | ₩8,807 | ₩8,487 | ₩8,513 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,446 | ₩8,594 | ₩8,406 | ₩8,540 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,353 | ₩8,473 | ₩8,353 | ₩8,446 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,607 | ₩8,647 | ₩8,326 | ₩8,366 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,540 | ₩8,647 | ₩8,446 | ₩8,647 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,553 | ₩8,647 | ₩8,500 | ₩8,634 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,567 | ₩8,674 | ₩8,540 | ₩8,580 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,580 | ₩8,647 | ₩8,540 | ₩8,553 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,594 | ₩8,647 | ₩8,500 | ₩8,580 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,513 | ₩8,580 | ₩8,446 | ₩8,540 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,567 | ₩8,634 | ₩8,487 | ₩8,500 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,366 | ₩8,674 | ₩8,366 | ₩8,634 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,500 | ₩8,553 | ₩8,433 | ₩8,500 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,540 | ₩8,580 | ₩8,446 | ₩8,567 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,553 | ₩8,607 | ₩8,460 | ₩8,540 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,594 | ₩8,714 | ₩8,594 | ₩8,594 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,727 | ₩8,888 | ₩8,567 | ₩8,620 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,700 | ₩8,794 | ₩8,607 | ₩8,781 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,888 | ₩8,888 | ₩8,727 | ₩8,741 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,954 | ₩9,048 | ₩8,861 | ₩8,874 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,981 | ₩9,008 | ₩8,634 | ₩8,781 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,941 | ₩9,088 | ₩8,888 | ₩8,981 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,928 | ₩8,981 | ₩8,861 | ₩8,968 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,754 | ₩8,968 | ₩8,700 | ₩8,968 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,767 | ₩8,781 | ₩8,660 | ₩8,660 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,021 | ₩9,088 | ₩8,647 | ₩8,687 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,235 | ₩9,275 | ₩9,008 | ₩9,101 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,700 | ₩9,208 | ₩8,700 | ₩9,155 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,834 | ₩8,861 | ₩8,647 | ₩8,767 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,914 | ₩9,101 | ₩8,687 | ₩8,687 | -2.55% | 56.7만 |
|---|