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 | ₩12,207 | ₩12,300 | ₩12,087 | ₩12,100 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,140 | ₩12,354 | ₩11,993 | ₩12,274 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,127 | ₩12,220 | ₩12,047 | ₩12,153 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,420 | ₩12,500 | ₩12,247 | ₩12,300 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,394 | ₩12,420 | ₩12,260 | ₩12,367 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,380 | ₩12,487 | ₩12,073 | ₩12,434 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,180 | ₩12,340 | ₩11,940 | ₩12,274 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,207 | ₩12,274 | ₩12,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,220 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,260 | ₩12,340 | ₩12,073 | ₩12,167 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,434 | ₩12,474 | ₩12,207 | ₩12,234 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,447 | ₩12,580 | ₩12,394 | ₩12,487 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,487 | ₩12,540 | ₩12,340 | ₩12,407 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,740 | ₩12,740 | ₩12,447 | ₩12,460 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,834 | ₩12,941 | ₩12,674 | ₩12,740 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,887 | ₩12,941 | ₩12,767 | ₩12,780 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,780 | ₩12,821 | ₩12,634 | ₩12,754 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩12,994 | ₩13,007 | ₩12,834 | ₩12,874 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,114 | ₩13,114 | ₩12,607 | ₩12,874 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,034 | ₩13,127 | ₩12,914 | ₩13,087 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,047 | ₩13,261 | ₩13,021 | ₩13,047 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,247 | ₩13,247 | ₩12,994 | ₩13,047 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩12,981 | ₩13,207 | ₩12,874 | ₩13,114 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,287 | ₩13,287 | ₩12,981 | ₩12,981 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,474 | ₩13,621 | ₩13,314 | ₩13,341 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,354 | ₩13,621 | ₩13,354 | ₩13,514 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,488 | ₩13,661 | ₩13,381 | ₩13,421 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,074 | ₩13,434 | ₩12,927 | ₩13,394 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,167 | ₩13,287 | ₩12,994 | ₩13,034 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,674 | ₩13,207 | ₩12,674 | ₩13,167 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,367 | ₩13,448 | ₩13,087 | ₩13,101 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,127 | ₩13,394 | ₩13,061 | ₩13,354 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,234 | ₩13,287 | ₩13,074 | ₩13,127 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,114 | ₩13,207 | ₩13,021 | ₩13,194 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,914 | ₩13,114 | ₩12,794 | ₩13,101 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,034 | ₩13,034 | ₩12,807 | ₩12,981 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,780 | ₩12,967 | ₩12,727 | ₩12,901 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,047 | ₩13,301 | ₩12,794 | ₩12,847 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,101 | ₩13,141 | ₩12,954 | ₩13,047 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,794 | ₩13,114 | ₩12,794 | ₩13,034 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,847 | ₩12,927 | ₩12,727 | ₩12,834 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,727 | ₩12,887 | ₩12,727 | ₩12,807 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,567 | ₩12,767 | ₩12,487 | ₩12,714 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,660 | ₩12,847 | ₩12,660 | ₩12,714 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,700 | ₩12,700 | ₩12,514 | ₩12,620 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,767 | ₩12,821 | ₩12,634 | ₩12,700 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,034 | ₩13,034 | ₩12,727 | ₩12,794 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,021 | ₩13,061 | ₩12,914 | ₩12,914 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩12,981 | ₩13,101 | ₩12,914 | ₩12,994 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,941 | ₩13,087 | ₩12,861 | ₩12,941 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,821 | ₩12,914 | ₩12,634 | ₩12,794 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,847 | ₩12,954 | ₩12,821 | ₩12,847 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,821 | ₩12,981 | ₩12,714 | ₩12,794 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,660 | ₩13,021 | ₩12,660 | ₩12,874 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,567 | ₩12,740 | ₩12,514 | ₩12,607 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,314 | ₩12,634 | ₩12,274 | ₩12,540 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,900 | ₩12,274 | ₩11,673 | ₩12,167 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,727 | ₩12,754 | ₩12,474 | ₩12,647 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,594 | ₩12,754 | ₩12,447 | ₩12,740 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,660 | ₩12,740 | ₩12,554 | ₩12,647 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,700 | ₩12,914 | ₩12,634 | ₩12,674 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,647 | ₩13,021 | ₩12,647 | ₩12,927 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,540 | ₩12,780 | ₩12,527 | ₩12,634 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,554 | ₩12,620 | ₩12,500 | ₩12,514 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,447 | ₩12,567 | ₩12,420 | ₩12,500 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,500 | ₩12,567 | ₩12,380 | ₩12,447 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,193 | ₩12,540 | ₩12,167 | ₩12,527 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,394 | ₩12,434 | ₩12,073 | ₩12,153 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,527 | ₩12,647 | ₩12,420 | ₩12,420 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,500 | ₩12,754 | ₩12,500 | ₩12,554 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,847 | ₩12,887 | ₩12,407 | ₩12,500 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,540 | ₩12,834 | ₩12,487 | ₩12,727 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,340 | ₩12,647 | ₩12,314 | ₩12,620 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,327 | ₩12,394 | ₩12,140 | ₩12,367 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,167 | ₩12,434 | ₩12,073 | ₩12,407 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,927 | ₩12,247 | ₩11,900 | ₩12,167 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,767 | ₩12,007 | ₩11,753 | ₩11,860 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,486 | ₩11,847 | ₩11,446 | ₩11,753 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,353 | ₩11,540 | ₩11,340 | ₩11,473 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,340 | ₩11,433 | ₩11,166 | ₩11,300 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,433 | ₩11,660 | ₩11,060 | ₩11,193 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,513 | ₩11,633 | ₩11,340 | ₩11,486 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,807 | ₩11,860 | ₩11,420 | ₩11,446 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,606 | ₩11,740 | ₩11,593 | ₩11,727 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,566 | ₩11,673 | ₩11,406 | ₩11,553 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,366 | ₩11,566 | ₩11,273 | ₩11,526 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,206 | ₩11,380 | ₩11,206 | ₩11,286 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,086 | ₩11,233 | ₩11,086 | ₩11,166 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,979 | ₩11,166 | ₩10,966 | ₩11,086 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,833 | ₩11,020 | ₩10,806 | ₩10,979 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,926 | ₩10,953 | ₩10,646 | ₩10,646 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,766 | ₩10,993 | ₩10,726 | ₩10,953 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,939 | ₩10,953 | ₩10,686 | ₩10,819 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,913 | ₩11,020 | ₩10,859 | ₩10,993 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,979 | ₩10,979 | ₩10,819 | ₩10,953 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,126 | ₩11,340 | ₩10,913 | ₩10,966 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩10,993 | ₩11,193 | ₩10,966 | ₩11,073 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,979 | ₩11,006 | ₩10,899 | ₩10,939 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,886 | ₩10,979 | ₩10,739 | ₩10,953 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,686 | ₩11,006 | ₩10,606 | ₩10,979 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,606 | ₩10,753 | ₩10,553 | ₩10,673 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,513 | ₩10,686 | ₩10,513 | ₩10,659 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,619 | ₩10,659 | ₩10,446 | ₩10,513 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,593 | ₩10,779 | ₩10,593 | ₩10,659 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,486 | ₩10,659 | ₩10,446 | ₩10,526 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,553 | ₩10,633 | ₩10,366 | ₩10,593 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,939 | ₩10,939 | ₩10,553 | ₩10,553 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,779 | ₩10,939 | ₩10,739 | ₩10,886 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,833 | ₩10,913 | ₩10,766 | ₩10,779 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,713 | ₩10,833 | ₩10,686 | ₩10,833 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,646 | ₩10,886 | ₩10,646 | ₩10,846 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,859 | ₩10,899 | ₩10,619 | ₩10,633 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,739 | ₩10,926 | ₩10,686 | ₩10,846 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,673 | ₩10,833 | ₩10,673 | ₩10,726 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,899 | ₩11,020 | ₩10,739 | ₩10,766 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,913 | ₩11,033 | ₩10,819 | ₩11,006 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,339 | ₩10,886 | ₩9,966 | ₩10,859 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,713 | ₩10,793 | ₩10,352 | ₩10,392 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,499 | ₩10,846 | ₩10,366 | ₩10,739 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,579 | ₩10,673 | ₩10,473 | ₩10,499 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,739 | ₩10,793 | ₩10,539 | ₩10,566 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,779 | ₩10,886 | ₩10,739 | ₩10,753 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,659 | ₩11,020 | ₩10,659 | ₩10,833 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,526 | ₩10,606 | ₩10,486 | ₩10,566 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,633 | ₩10,659 | ₩10,499 | ₩10,579 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,673 | ₩10,713 | ₩10,539 | ₩10,646 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,686 | ₩10,753 | ₩10,593 | ₩10,726 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,913 | ₩10,913 | ₩10,699 | ₩10,713 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,633 | ₩10,953 | ₩10,633 | ₩10,913 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,699 | ₩10,833 | ₩10,633 | ₩10,726 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,286 | ₩10,446 | ₩10,286 | ₩10,419 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,219 | ₩10,379 | ₩10,219 | ₩10,326 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,072 | ₩10,299 | ₩10,032 | ₩10,259 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,126 | ₩10,339 | ₩10,126 | ₩10,232 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,059 | ₩10,112 | ₩9,926 | ₩10,072 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,899 | ₩9,952 | ₩9,819 | ₩9,912 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,952 | ₩9,952 | ₩9,712 | ₩9,832 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,712 | ₩10,046 | ₩9,712 | ₩10,006 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,886 | ₩9,939 | ₩9,765 | ₩9,792 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,645 | ₩9,939 | ₩9,645 | ₩9,805 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,712 | ₩9,979 | ₩9,659 | ₩9,752 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,525 | ₩9,565 | ₩9,405 | ₩9,512 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,299 | ₩9,645 | ₩9,232 | ₩9,512 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,539 | ₩9,619 | ₩9,339 | ₩9,365 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,659 | ₩9,752 | ₩9,485 | ₩9,565 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,725 | ₩9,792 | ₩9,592 | ₩9,605 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,792 | ₩9,872 | ₩9,632 | ₩9,672 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,659 | ₩9,805 | ₩9,592 | ₩9,752 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,886 | ₩9,952 | ₩9,765 | ₩9,792 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,872 | ₩10,192 | ₩9,685 | ₩9,979 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,739 | ₩9,966 | ₩9,445 | ₩9,899 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,899 | ₩10,059 | ₩9,685 | ₩9,926 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,352 | ₩10,419 | ₩10,086 | ₩10,152 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,473 | ₩10,646 | ₩10,419 | ₩10,419 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,152 | ₩10,446 | ₩10,112 | ₩10,379 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,112 | ₩10,459 | ₩9,979 | ₩10,366 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,459 | ₩10,459 | ₩10,139 | ₩10,206 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,633 | ₩10,833 | ₩10,486 | ₩10,646 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,459 | ₩10,646 | ₩10,392 | ₩10,633 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,473 | ₩10,633 | ₩10,246 | ₩10,392 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,886 | ₩11,073 | ₩10,326 | ₩10,446 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,833 | ₩10,993 | ₩10,713 | ₩10,953 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,713 | ₩10,859 | ₩10,659 | ₩10,833 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,886 | ₩11,113 | ₩10,779 | ₩10,779 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,806 | ₩10,979 | ₩10,739 | ₩10,899 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,673 | ₩10,859 | ₩10,553 | ₩10,779 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,766 | ₩10,846 | ₩10,499 | ₩10,673 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,739 | ₩10,859 | ₩10,366 | ₩10,699 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,859 | ₩11,020 | ₩10,659 | ₩10,726 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,859 | ₩11,046 | ₩10,819 | ₩10,913 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,833 | ₩10,993 | ₩10,793 | ₩10,873 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,779 | ₩10,859 | ₩10,686 | ₩10,753 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,873 | ₩11,073 | ₩10,753 | ₩10,779 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,779 | ₩11,073 | ₩10,739 | ₩10,993 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,473 | ₩10,913 | ₩10,392 | ₩10,766 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,286 | ₩10,473 | ₩10,232 | ₩10,392 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,166 | ₩10,379 | ₩10,086 | ₩10,339 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,192 | ₩10,259 | ₩10,046 | ₩10,139 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,299 | ₩10,366 | ₩10,152 | ₩10,219 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,406 | ₩10,473 | ₩10,206 | ₩10,286 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,819 | ₩10,926 | ₩10,352 | ₩10,406 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,046 | ₩11,340 | ₩10,473 | ₩10,806 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,526 | ₩11,073 | ₩10,526 | ₩11,020 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,326 | ₩10,553 | ₩10,326 | ₩10,513 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,526 | ₩10,646 | ₩10,459 | ₩10,486 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,352 | ₩10,633 | ₩10,326 | ₩10,553 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,166 | ₩10,419 | ₩10,139 | ₩10,366 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,099 | ₩10,246 | ₩10,072 | ₩10,152 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,139 | ₩10,166 | ₩10,046 | ₩10,086 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,286 | ₩10,406 | ₩10,086 | ₩10,192 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,099 | ₩10,352 | ₩10,059 | ₩10,299 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩9,992 | ₩10,126 | ₩9,952 | ₩10,112 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,912 | ₩10,032 | ₩9,819 | ₩10,006 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,805 | ₩10,086 | ₩9,805 | ₩9,966 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,912 | ₩10,072 | ₩9,685 | ₩9,805 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,952 | ₩9,952 | ₩9,819 | ₩9,886 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,032 | ₩10,046 | ₩9,899 | ₩9,939 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,126 | ₩10,166 | ₩9,966 | ₩10,019 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,206 | ₩10,246 | ₩10,086 | ₩10,112 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,126 | ₩10,312 | ₩10,072 | ₩10,219 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,352 | ₩10,459 | ₩10,112 | ₩10,126 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,473 | ₩10,606 | ₩10,339 | ₩10,339 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,513 | ₩10,566 | ₩10,406 | ₩10,499 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,486 | ₩10,593 | ₩10,446 | ₩10,566 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,379 | ₩10,499 | ₩10,352 | ₩10,419 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,419 | ₩10,459 | ₩10,339 | ₩10,406 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,419 | ₩10,419 | ₩10,286 | ₩10,406 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,459 | ₩10,473 | ₩10,272 | ₩10,366 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,379 | ₩10,513 | ₩10,299 | ₩10,406 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,859 | ₩10,473 | ₩9,846 | ₩10,419 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,765 | ₩9,992 | ₩9,765 | ₩9,819 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,765 | ₩9,846 | ₩9,725 | ₩9,779 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,832 | ₩9,912 | ₩9,699 | ₩9,712 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,846 | ₩9,939 | ₩9,779 | ₩9,899 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,392 | ₩9,926 | ₩9,352 | ₩9,899 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,339 | ₩9,432 | ₩9,285 | ₩9,365 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,085 | ₩9,325 | ₩9,085 | ₩9,285 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,218 | ₩9,218 | ₩9,125 | ₩9,165 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,125 | ₩9,218 | ₩9,112 | ₩9,192 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,898 | ₩9,245 | ₩8,858 | ₩9,178 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,885 | ₩8,925 | ₩8,792 | ₩8,845 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,511 | ₩8,938 | ₩8,511 | ₩8,885 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,565 | ₩8,792 | ₩8,471 | ₩8,498 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,431 | ₩8,578 | ₩8,391 | ₩8,525 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,338 | ₩8,458 | ₩8,338 | ₩8,431 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,591 | ₩8,631 | ₩8,311 | ₩8,351 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,525 | ₩8,631 | ₩8,431 | ₩8,631 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,538 | ₩8,631 | ₩8,485 | ₩8,618 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,551 | ₩8,658 | ₩8,525 | ₩8,565 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,565 | ₩8,631 | ₩8,525 | ₩8,538 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,578 | ₩8,631 | ₩8,485 | ₩8,565 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,498 | ₩8,565 | ₩8,431 | ₩8,525 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,551 | ₩8,618 | ₩8,471 | ₩8,485 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,351 | ₩8,658 | ₩8,351 | ₩8,618 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,485 | ₩8,538 | ₩8,418 | ₩8,485 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,525 | ₩8,565 | ₩8,431 | ₩8,551 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,538 | ₩8,591 | ₩8,445 | ₩8,525 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,578 | ₩8,698 | ₩8,578 | ₩8,578 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,712 | ₩8,872 | ₩8,551 | ₩8,605 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,685 | ₩8,778 | ₩8,591 | ₩8,765 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,872 | ₩8,872 | ₩8,712 | ₩8,725 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,938 | ₩9,032 | ₩8,845 | ₩8,858 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,965 | ₩8,992 | ₩8,618 | ₩8,765 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,925 | ₩9,072 | ₩8,872 | ₩8,965 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,912 | ₩8,965 | ₩8,845 | ₩8,952 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,738 | ₩8,952 | ₩8,685 | ₩8,952 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,752 | ₩8,765 | ₩8,645 | ₩8,645 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,005 | ₩9,072 | ₩8,631 | ₩8,672 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,218 | ₩9,259 | ₩8,992 | ₩9,085 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,685 | ₩9,192 | ₩8,685 | ₩9,138 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,818 | ₩8,845 | ₩8,631 | ₩8,752 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,898 | ₩9,085 | ₩8,672 | ₩8,672 | -2.55% | 56.7만 |
|---|