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 | ₩12,213 | ₩12,307 | ₩12,093 | ₩12,106 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,146 | ₩12,360 | ₩12,000 | ₩12,280 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,133 | ₩12,226 | ₩12,053 | ₩12,160 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,427 | ₩12,507 | ₩12,253 | ₩12,307 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,400 | ₩12,427 | ₩12,267 | ₩12,373 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,387 | ₩12,493 | ₩12,080 | ₩12,440 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,186 | ₩12,347 | ₩11,946 | ₩12,280 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,213 | ₩12,280 | ₩12,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,226 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,267 | ₩12,347 | ₩12,080 | ₩12,173 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,440 | ₩12,480 | ₩12,213 | ₩12,240 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,453 | ₩12,587 | ₩12,400 | ₩12,493 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,493 | ₩12,547 | ₩12,347 | ₩12,413 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,747 | ₩12,747 | ₩12,453 | ₩12,467 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,840 | ₩12,947 | ₩12,680 | ₩12,747 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,894 | ₩12,947 | ₩12,774 | ₩12,787 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,787 | ₩12,827 | ₩12,640 | ₩12,760 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,001 | ₩13,014 | ₩12,840 | ₩12,881 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,121 | ₩13,121 | ₩12,614 | ₩12,881 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,041 | ₩13,134 | ₩12,921 | ₩13,094 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,054 | ₩13,268 | ₩13,027 | ₩13,054 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,254 | ₩13,254 | ₩13,001 | ₩13,054 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩12,987 | ₩13,214 | ₩12,881 | ₩13,121 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,294 | ₩13,294 | ₩12,987 | ₩12,987 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,481 | ₩13,628 | ₩13,321 | ₩13,348 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,361 | ₩13,628 | ₩13,361 | ₩13,521 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,495 | ₩13,668 | ₩13,388 | ₩13,428 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,081 | ₩13,441 | ₩12,934 | ₩13,401 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,174 | ₩13,294 | ₩13,001 | ₩13,041 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,680 | ₩13,214 | ₩12,680 | ₩13,174 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,374 | ₩13,454 | ₩13,094 | ₩13,107 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,134 | ₩13,401 | ₩13,067 | ₩13,361 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,241 | ₩13,294 | ₩13,081 | ₩13,134 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,121 | ₩13,214 | ₩13,027 | ₩13,201 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,921 | ₩13,121 | ₩12,800 | ₩13,107 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,041 | ₩13,041 | ₩12,814 | ₩12,987 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,787 | ₩12,974 | ₩12,734 | ₩12,907 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,054 | ₩13,308 | ₩12,800 | ₩12,854 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,107 | ₩13,147 | ₩12,961 | ₩13,054 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,800 | ₩13,121 | ₩12,800 | ₩13,041 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,854 | ₩12,934 | ₩12,734 | ₩12,840 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,734 | ₩12,894 | ₩12,734 | ₩12,814 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,574 | ₩12,774 | ₩12,493 | ₩12,720 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,667 | ₩12,854 | ₩12,667 | ₩12,720 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,707 | ₩12,707 | ₩12,520 | ₩12,627 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,774 | ₩12,827 | ₩12,640 | ₩12,707 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,041 | ₩13,041 | ₩12,734 | ₩12,800 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,027 | ₩13,067 | ₩12,921 | ₩12,921 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩12,987 | ₩13,107 | ₩12,921 | ₩13,001 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,947 | ₩13,094 | ₩12,867 | ₩12,947 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,827 | ₩12,921 | ₩12,640 | ₩12,800 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,854 | ₩12,961 | ₩12,827 | ₩12,854 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,827 | ₩12,987 | ₩12,720 | ₩12,800 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,667 | ₩13,027 | ₩12,667 | ₩12,881 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,574 | ₩12,747 | ₩12,520 | ₩12,614 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,320 | ₩12,640 | ₩12,280 | ₩12,547 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,906 | ₩12,280 | ₩11,679 | ₩12,173 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,734 | ₩12,760 | ₩12,480 | ₩12,654 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,600 | ₩12,760 | ₩12,453 | ₩12,747 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,667 | ₩12,747 | ₩12,560 | ₩12,654 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,707 | ₩12,921 | ₩12,640 | ₩12,680 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,654 | ₩13,027 | ₩12,654 | ₩12,934 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,547 | ₩12,787 | ₩12,533 | ₩12,640 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,560 | ₩12,627 | ₩12,507 | ₩12,520 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,453 | ₩12,574 | ₩12,427 | ₩12,507 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,507 | ₩12,574 | ₩12,387 | ₩12,453 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,200 | ₩12,547 | ₩12,173 | ₩12,533 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,400 | ₩12,440 | ₩12,080 | ₩12,160 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,533 | ₩12,654 | ₩12,427 | ₩12,427 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,507 | ₩12,760 | ₩12,507 | ₩12,560 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,854 | ₩12,894 | ₩12,413 | ₩12,507 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,547 | ₩12,840 | ₩12,493 | ₩12,734 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,347 | ₩12,654 | ₩12,320 | ₩12,627 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,333 | ₩12,400 | ₩12,146 | ₩12,373 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,173 | ₩12,440 | ₩12,080 | ₩12,413 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,933 | ₩12,253 | ₩11,906 | ₩12,173 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,773 | ₩12,013 | ₩11,759 | ₩11,866 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,492 | ₩11,853 | ₩11,452 | ₩11,759 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,359 | ₩11,546 | ₩11,346 | ₩11,479 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,346 | ₩11,439 | ₩11,172 | ₩11,306 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,439 | ₩11,666 | ₩11,065 | ₩11,199 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,519 | ₩11,639 | ₩11,346 | ₩11,492 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,813 | ₩11,866 | ₩11,426 | ₩11,452 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,612 | ₩11,746 | ₩11,599 | ₩11,733 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,572 | ₩11,679 | ₩11,412 | ₩11,559 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,372 | ₩11,572 | ₩11,279 | ₩11,532 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,212 | ₩11,386 | ₩11,212 | ₩11,292 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,092 | ₩11,239 | ₩11,092 | ₩11,172 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,985 | ₩11,172 | ₩10,972 | ₩11,092 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,838 | ₩11,025 | ₩10,812 | ₩10,985 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,932 | ₩10,958 | ₩10,651 | ₩10,651 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,772 | ₩10,999 | ₩10,732 | ₩10,958 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,945 | ₩10,958 | ₩10,692 | ₩10,825 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,918 | ₩11,025 | ₩10,865 | ₩10,999 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,985 | ₩10,985 | ₩10,825 | ₩10,958 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,132 | ₩11,346 | ₩10,918 | ₩10,972 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩10,999 | ₩11,199 | ₩10,972 | ₩11,079 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,985 | ₩11,012 | ₩10,905 | ₩10,945 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,892 | ₩10,985 | ₩10,745 | ₩10,958 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,692 | ₩11,012 | ₩10,611 | ₩10,985 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,611 | ₩10,758 | ₩10,558 | ₩10,678 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,518 | ₩10,692 | ₩10,518 | ₩10,665 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,625 | ₩10,665 | ₩10,451 | ₩10,518 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,598 | ₩10,785 | ₩10,598 | ₩10,665 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,491 | ₩10,665 | ₩10,451 | ₩10,531 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,558 | ₩10,638 | ₩10,371 | ₩10,598 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,945 | ₩10,945 | ₩10,558 | ₩10,558 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,785 | ₩10,945 | ₩10,745 | ₩10,892 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,838 | ₩10,918 | ₩10,772 | ₩10,785 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,718 | ₩10,838 | ₩10,692 | ₩10,838 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,651 | ₩10,892 | ₩10,651 | ₩10,852 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,865 | ₩10,905 | ₩10,625 | ₩10,638 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,745 | ₩10,932 | ₩10,692 | ₩10,852 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,678 | ₩10,838 | ₩10,678 | ₩10,732 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,905 | ₩11,025 | ₩10,745 | ₩10,772 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,918 | ₩11,039 | ₩10,825 | ₩11,012 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,344 | ₩10,892 | ₩9,971 | ₩10,865 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,718 | ₩10,798 | ₩10,358 | ₩10,398 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,505 | ₩10,852 | ₩10,371 | ₩10,745 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,585 | ₩10,678 | ₩10,478 | ₩10,505 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,745 | ₩10,798 | ₩10,545 | ₩10,571 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,785 | ₩10,892 | ₩10,745 | ₩10,758 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,665 | ₩11,025 | ₩10,665 | ₩10,838 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,531 | ₩10,611 | ₩10,491 | ₩10,571 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,638 | ₩10,665 | ₩10,505 | ₩10,585 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,678 | ₩10,718 | ₩10,545 | ₩10,651 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,692 | ₩10,758 | ₩10,598 | ₩10,732 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,918 | ₩10,918 | ₩10,705 | ₩10,718 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,638 | ₩10,958 | ₩10,638 | ₩10,918 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,705 | ₩10,838 | ₩10,638 | ₩10,732 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,291 | ₩10,451 | ₩10,291 | ₩10,425 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,224 | ₩10,385 | ₩10,224 | ₩10,331 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,078 | ₩10,304 | ₩10,037 | ₩10,264 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,131 | ₩10,344 | ₩10,131 | ₩10,238 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,064 | ₩10,118 | ₩9,931 | ₩10,078 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,904 | ₩9,957 | ₩9,824 | ₩9,917 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,957 | ₩9,957 | ₩9,717 | ₩9,837 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,717 | ₩10,051 | ₩9,717 | ₩10,011 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,891 | ₩9,944 | ₩9,771 | ₩9,797 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,650 | ₩9,944 | ₩9,650 | ₩9,811 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,717 | ₩9,984 | ₩9,664 | ₩9,757 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,530 | ₩9,570 | ₩9,410 | ₩9,517 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,303 | ₩9,650 | ₩9,237 | ₩9,517 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,544 | ₩9,624 | ₩9,343 | ₩9,370 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,664 | ₩9,757 | ₩9,490 | ₩9,570 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,730 | ₩9,797 | ₩9,597 | ₩9,610 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,797 | ₩9,877 | ₩9,637 | ₩9,677 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,664 | ₩9,811 | ₩9,597 | ₩9,757 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,891 | ₩9,957 | ₩9,771 | ₩9,797 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,877 | ₩10,198 | ₩9,690 | ₩9,984 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,744 | ₩9,971 | ₩9,450 | ₩9,904 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,904 | ₩10,064 | ₩9,690 | ₩9,931 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,358 | ₩10,425 | ₩10,091 | ₩10,158 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,478 | ₩10,651 | ₩10,425 | ₩10,425 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,158 | ₩10,451 | ₩10,118 | ₩10,385 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,118 | ₩10,465 | ₩9,984 | ₩10,371 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,465 | ₩10,465 | ₩10,144 | ₩10,211 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,638 | ₩10,838 | ₩10,491 | ₩10,651 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,465 | ₩10,651 | ₩10,398 | ₩10,638 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,478 | ₩10,638 | ₩10,251 | ₩10,398 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,892 | ₩11,079 | ₩10,331 | ₩10,451 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,838 | ₩10,999 | ₩10,718 | ₩10,958 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,718 | ₩10,865 | ₩10,665 | ₩10,838 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,892 | ₩11,119 | ₩10,785 | ₩10,785 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,812 | ₩10,985 | ₩10,745 | ₩10,905 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,678 | ₩10,865 | ₩10,558 | ₩10,785 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,772 | ₩10,852 | ₩10,505 | ₩10,678 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,745 | ₩10,865 | ₩10,371 | ₩10,705 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,865 | ₩11,025 | ₩10,665 | ₩10,732 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,865 | ₩11,052 | ₩10,825 | ₩10,918 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,838 | ₩10,999 | ₩10,798 | ₩10,878 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,785 | ₩10,865 | ₩10,692 | ₩10,758 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,878 | ₩11,079 | ₩10,758 | ₩10,785 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,785 | ₩11,079 | ₩10,745 | ₩10,999 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,478 | ₩10,918 | ₩10,398 | ₩10,772 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,291 | ₩10,478 | ₩10,238 | ₩10,398 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,171 | ₩10,385 | ₩10,091 | ₩10,344 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,198 | ₩10,264 | ₩10,051 | ₩10,144 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,304 | ₩10,371 | ₩10,158 | ₩10,224 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,411 | ₩10,478 | ₩10,211 | ₩10,291 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,825 | ₩10,932 | ₩10,358 | ₩10,411 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,052 | ₩11,346 | ₩10,478 | ₩10,812 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,531 | ₩11,079 | ₩10,531 | ₩11,025 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,331 | ₩10,558 | ₩10,331 | ₩10,518 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,531 | ₩10,651 | ₩10,465 | ₩10,491 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,358 | ₩10,638 | ₩10,331 | ₩10,558 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,171 | ₩10,425 | ₩10,144 | ₩10,371 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,104 | ₩10,251 | ₩10,078 | ₩10,158 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,144 | ₩10,171 | ₩10,051 | ₩10,091 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,291 | ₩10,411 | ₩10,091 | ₩10,198 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,104 | ₩10,358 | ₩10,064 | ₩10,304 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩9,997 | ₩10,131 | ₩9,957 | ₩10,118 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,917 | ₩10,037 | ₩9,824 | ₩10,011 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,811 | ₩10,091 | ₩9,811 | ₩9,971 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,917 | ₩10,078 | ₩9,690 | ₩9,811 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,957 | ₩9,957 | ₩9,824 | ₩9,891 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,037 | ₩10,051 | ₩9,904 | ₩9,944 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,131 | ₩10,171 | ₩9,971 | ₩10,024 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,211 | ₩10,251 | ₩10,091 | ₩10,118 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,131 | ₩10,318 | ₩10,078 | ₩10,224 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,358 | ₩10,465 | ₩10,118 | ₩10,131 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,478 | ₩10,611 | ₩10,344 | ₩10,344 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,518 | ₩10,571 | ₩10,411 | ₩10,505 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,491 | ₩10,598 | ₩10,451 | ₩10,571 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,385 | ₩10,505 | ₩10,358 | ₩10,425 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,425 | ₩10,465 | ₩10,344 | ₩10,411 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,425 | ₩10,425 | ₩10,291 | ₩10,411 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,465 | ₩10,478 | ₩10,278 | ₩10,371 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,385 | ₩10,518 | ₩10,304 | ₩10,411 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,864 | ₩10,478 | ₩9,851 | ₩10,425 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,771 | ₩9,997 | ₩9,771 | ₩9,824 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,771 | ₩9,851 | ₩9,730 | ₩9,784 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,837 | ₩9,917 | ₩9,704 | ₩9,717 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,851 | ₩9,944 | ₩9,784 | ₩9,904 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,397 | ₩9,931 | ₩9,357 | ₩9,904 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,343 | ₩9,437 | ₩9,290 | ₩9,370 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,090 | ₩9,330 | ₩9,090 | ₩9,290 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,223 | ₩9,223 | ₩9,130 | ₩9,170 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,130 | ₩9,223 | ₩9,116 | ₩9,197 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,903 | ₩9,250 | ₩8,863 | ₩9,183 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,890 | ₩8,930 | ₩8,796 | ₩8,850 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,516 | ₩8,943 | ₩8,516 | ₩8,890 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,569 | ₩8,796 | ₩8,476 | ₩8,502 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,436 | ₩8,583 | ₩8,396 | ₩8,529 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,342 | ₩8,462 | ₩8,342 | ₩8,436 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,596 | ₩8,636 | ₩8,316 | ₩8,356 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,529 | ₩8,636 | ₩8,436 | ₩8,636 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,543 | ₩8,636 | ₩8,489 | ₩8,623 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,556 | ₩8,663 | ₩8,529 | ₩8,569 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,569 | ₩8,636 | ₩8,529 | ₩8,543 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,583 | ₩8,636 | ₩8,489 | ₩8,569 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,502 | ₩8,569 | ₩8,436 | ₩8,529 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,556 | ₩8,623 | ₩8,476 | ₩8,489 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,356 | ₩8,663 | ₩8,356 | ₩8,623 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,489 | ₩8,543 | ₩8,422 | ₩8,489 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,529 | ₩8,569 | ₩8,436 | ₩8,556 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,543 | ₩8,596 | ₩8,449 | ₩8,529 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,583 | ₩8,703 | ₩8,583 | ₩8,583 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,716 | ₩8,876 | ₩8,556 | ₩8,609 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,689 | ₩8,783 | ₩8,596 | ₩8,769 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,876 | ₩8,876 | ₩8,716 | ₩8,729 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,943 | ₩9,036 | ₩8,850 | ₩8,863 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,970 | ₩8,996 | ₩8,623 | ₩8,769 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,930 | ₩9,076 | ₩8,876 | ₩8,970 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,916 | ₩8,970 | ₩8,850 | ₩8,956 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,743 | ₩8,956 | ₩8,689 | ₩8,956 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,756 | ₩8,769 | ₩8,649 | ₩8,649 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,010 | ₩9,076 | ₩8,636 | ₩8,676 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,223 | ₩9,263 | ₩8,996 | ₩9,090 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,689 | ₩9,197 | ₩8,689 | ₩9,143 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,823 | ₩8,850 | ₩8,636 | ₩8,756 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,903 | ₩9,090 | ₩8,676 | ₩8,676 | -2.55% | 56.7만 |
|---|