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 | ₩12,226 | ₩12,320 | ₩12,106 | ₩12,119 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,159 | ₩12,373 | ₩12,012 | ₩12,293 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,146 | ₩12,239 | ₩12,066 | ₩12,173 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,440 | ₩12,520 | ₩12,266 | ₩12,320 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,413 | ₩12,440 | ₩12,279 | ₩12,386 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,400 | ₩12,507 | ₩12,092 | ₩12,453 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,199 | ₩12,360 | ₩11,959 | ₩12,293 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,226 | ₩12,293 | ₩12,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,239 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,279 | ₩12,360 | ₩12,092 | ₩12,186 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,453 | ₩12,493 | ₩12,226 | ₩12,253 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,467 | ₩12,600 | ₩12,413 | ₩12,507 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,507 | ₩12,560 | ₩12,360 | ₩12,426 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,761 | ₩12,761 | ₩12,467 | ₩12,480 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,854 | ₩12,961 | ₩12,694 | ₩12,761 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,907 | ₩12,961 | ₩12,787 | ₩12,801 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,801 | ₩12,841 | ₩12,654 | ₩12,774 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,014 | ₩13,028 | ₩12,854 | ₩12,894 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,135 | ₩13,135 | ₩12,627 | ₩12,894 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,054 | ₩13,148 | ₩12,934 | ₩13,108 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,068 | ₩13,282 | ₩13,041 | ₩13,068 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,268 | ₩13,268 | ₩13,014 | ₩13,068 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩13,001 | ₩13,228 | ₩12,894 | ₩13,135 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,308 | ₩13,308 | ₩13,001 | ₩13,001 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,495 | ₩13,642 | ₩13,335 | ₩13,362 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,375 | ₩13,642 | ₩13,375 | ₩13,536 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,509 | ₩13,682 | ₩13,402 | ₩13,442 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,095 | ₩13,455 | ₩12,948 | ₩13,415 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,188 | ₩13,308 | ₩13,014 | ₩13,054 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,694 | ₩13,228 | ₩12,694 | ₩13,188 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,389 | ₩13,469 | ₩13,108 | ₩13,121 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,148 | ₩13,415 | ₩13,081 | ₩13,375 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,255 | ₩13,308 | ₩13,095 | ₩13,148 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,135 | ₩13,228 | ₩13,041 | ₩13,215 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,934 | ₩13,135 | ₩12,814 | ₩13,121 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,054 | ₩13,054 | ₩12,827 | ₩13,001 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,801 | ₩12,988 | ₩12,747 | ₩12,921 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,068 | ₩13,322 | ₩12,814 | ₩12,867 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,121 | ₩13,161 | ₩12,974 | ₩13,068 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,814 | ₩13,135 | ₩12,814 | ₩13,054 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,867 | ₩12,948 | ₩12,747 | ₩12,854 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,747 | ₩12,907 | ₩12,747 | ₩12,827 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,587 | ₩12,787 | ₩12,507 | ₩12,734 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,680 | ₩12,867 | ₩12,680 | ₩12,734 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,720 | ₩12,720 | ₩12,533 | ₩12,640 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,787 | ₩12,841 | ₩12,654 | ₩12,720 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,054 | ₩13,054 | ₩12,747 | ₩12,814 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,041 | ₩13,081 | ₩12,934 | ₩12,934 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩13,001 | ₩13,121 | ₩12,934 | ₩13,014 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,961 | ₩13,108 | ₩12,881 | ₩12,961 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,841 | ₩12,934 | ₩12,654 | ₩12,814 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,867 | ₩12,974 | ₩12,841 | ₩12,867 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,841 | ₩13,001 | ₩12,734 | ₩12,814 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,680 | ₩13,041 | ₩12,680 | ₩12,894 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,587 | ₩12,761 | ₩12,533 | ₩12,627 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,333 | ₩12,654 | ₩12,293 | ₩12,560 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,919 | ₩12,293 | ₩11,692 | ₩12,186 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,747 | ₩12,774 | ₩12,493 | ₩12,667 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,614 | ₩12,774 | ₩12,467 | ₩12,761 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,680 | ₩12,761 | ₩12,573 | ₩12,667 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,720 | ₩12,934 | ₩12,654 | ₩12,694 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,667 | ₩13,041 | ₩12,667 | ₩12,948 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,560 | ₩12,801 | ₩12,547 | ₩12,654 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,573 | ₩12,640 | ₩12,520 | ₩12,533 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,467 | ₩12,587 | ₩12,440 | ₩12,520 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,520 | ₩12,587 | ₩12,400 | ₩12,467 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,213 | ₩12,560 | ₩12,186 | ₩12,547 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,413 | ₩12,453 | ₩12,092 | ₩12,173 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,547 | ₩12,667 | ₩12,440 | ₩12,440 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,520 | ₩12,774 | ₩12,520 | ₩12,573 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,867 | ₩12,907 | ₩12,426 | ₩12,520 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,560 | ₩12,854 | ₩12,507 | ₩12,747 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,360 | ₩12,667 | ₩12,333 | ₩12,640 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,346 | ₩12,413 | ₩12,159 | ₩12,386 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,186 | ₩12,453 | ₩12,092 | ₩12,426 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,945 | ₩12,266 | ₩11,919 | ₩12,186 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,785 | ₩12,026 | ₩11,772 | ₩11,879 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,505 | ₩11,865 | ₩11,464 | ₩11,772 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,371 | ₩11,558 | ₩11,358 | ₩11,491 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,358 | ₩11,451 | ₩11,184 | ₩11,317 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,451 | ₩11,678 | ₩11,077 | ₩11,211 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,531 | ₩11,651 | ₩11,358 | ₩11,505 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,825 | ₩11,879 | ₩11,438 | ₩11,464 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,625 | ₩11,758 | ₩11,611 | ₩11,745 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,585 | ₩11,692 | ₩11,424 | ₩11,571 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,384 | ₩11,585 | ₩11,291 | ₩11,545 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,224 | ₩11,398 | ₩11,224 | ₩11,304 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,104 | ₩11,251 | ₩11,104 | ₩11,184 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,997 | ₩11,184 | ₩10,983 | ₩11,104 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,850 | ₩11,037 | ₩10,823 | ₩10,997 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,943 | ₩10,970 | ₩10,663 | ₩10,663 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,783 | ₩11,010 | ₩10,743 | ₩10,970 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,957 | ₩10,970 | ₩10,703 | ₩10,836 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,930 | ₩11,037 | ₩10,877 | ₩11,010 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,997 | ₩10,997 | ₩10,836 | ₩10,970 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,144 | ₩11,358 | ₩10,930 | ₩10,983 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,010 | ₩11,211 | ₩10,983 | ₩11,090 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,997 | ₩11,023 | ₩10,917 | ₩10,957 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,903 | ₩10,997 | ₩10,756 | ₩10,970 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,703 | ₩11,023 | ₩10,623 | ₩10,997 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,623 | ₩10,770 | ₩10,569 | ₩10,689 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,529 | ₩10,703 | ₩10,529 | ₩10,676 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,636 | ₩10,676 | ₩10,462 | ₩10,529 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,609 | ₩10,796 | ₩10,609 | ₩10,676 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,502 | ₩10,676 | ₩10,462 | ₩10,542 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,569 | ₩10,649 | ₩10,382 | ₩10,609 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,957 | ₩10,957 | ₩10,569 | ₩10,569 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,796 | ₩10,957 | ₩10,756 | ₩10,903 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,850 | ₩10,930 | ₩10,783 | ₩10,796 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,730 | ₩10,850 | ₩10,703 | ₩10,850 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,663 | ₩10,903 | ₩10,663 | ₩10,863 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,877 | ₩10,917 | ₩10,636 | ₩10,649 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,756 | ₩10,943 | ₩10,703 | ₩10,863 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,689 | ₩10,850 | ₩10,689 | ₩10,743 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,917 | ₩11,037 | ₩10,756 | ₩10,783 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,930 | ₩11,050 | ₩10,836 | ₩11,023 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,355 | ₩10,903 | ₩9,981 | ₩10,877 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,730 | ₩10,810 | ₩10,369 | ₩10,409 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,516 | ₩10,863 | ₩10,382 | ₩10,756 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,596 | ₩10,689 | ₩10,489 | ₩10,516 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,756 | ₩10,810 | ₩10,556 | ₩10,583 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,796 | ₩10,903 | ₩10,756 | ₩10,770 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,676 | ₩11,037 | ₩10,676 | ₩10,850 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,542 | ₩10,623 | ₩10,502 | ₩10,583 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,649 | ₩10,676 | ₩10,516 | ₩10,596 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,689 | ₩10,730 | ₩10,556 | ₩10,663 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,703 | ₩10,770 | ₩10,609 | ₩10,743 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,930 | ₩10,930 | ₩10,716 | ₩10,730 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,649 | ₩10,970 | ₩10,649 | ₩10,930 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,716 | ₩10,850 | ₩10,649 | ₩10,743 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,302 | ₩10,462 | ₩10,302 | ₩10,436 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,235 | ₩10,395 | ₩10,235 | ₩10,342 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,088 | ₩10,315 | ₩10,048 | ₩10,275 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,142 | ₩10,355 | ₩10,142 | ₩10,249 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,075 | ₩10,128 | ₩9,941 | ₩10,088 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,914 | ₩9,968 | ₩9,834 | ₩9,928 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,968 | ₩9,968 | ₩9,727 | ₩9,848 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,727 | ₩10,061 | ₩9,727 | ₩10,021 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,901 | ₩9,955 | ₩9,781 | ₩9,808 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,661 | ₩9,955 | ₩9,661 | ₩9,821 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,727 | ₩9,995 | ₩9,674 | ₩9,767 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,540 | ₩9,580 | ₩9,420 | ₩9,527 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,313 | ₩9,661 | ₩9,246 | ₩9,527 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,554 | ₩9,634 | ₩9,353 | ₩9,380 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,674 | ₩9,767 | ₩9,500 | ₩9,580 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,741 | ₩9,808 | ₩9,607 | ₩9,620 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,808 | ₩9,888 | ₩9,647 | ₩9,687 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,674 | ₩9,821 | ₩9,607 | ₩9,767 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,901 | ₩9,968 | ₩9,781 | ₩9,808 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,888 | ₩10,208 | ₩9,701 | ₩9,995 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,754 | ₩9,981 | ₩9,460 | ₩9,914 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,914 | ₩10,075 | ₩9,701 | ₩9,941 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,369 | ₩10,436 | ₩10,102 | ₩10,168 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,489 | ₩10,663 | ₩10,436 | ₩10,436 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,168 | ₩10,462 | ₩10,128 | ₩10,395 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,128 | ₩10,476 | ₩9,995 | ₩10,382 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,476 | ₩10,476 | ₩10,155 | ₩10,222 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,649 | ₩10,850 | ₩10,502 | ₩10,663 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,476 | ₩10,663 | ₩10,409 | ₩10,649 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,489 | ₩10,649 | ₩10,262 | ₩10,409 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,903 | ₩11,090 | ₩10,342 | ₩10,462 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,850 | ₩11,010 | ₩10,730 | ₩10,970 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,730 | ₩10,877 | ₩10,676 | ₩10,850 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,903 | ₩11,130 | ₩10,796 | ₩10,796 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,823 | ₩10,997 | ₩10,756 | ₩10,917 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,689 | ₩10,877 | ₩10,569 | ₩10,796 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,783 | ₩10,863 | ₩10,516 | ₩10,689 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,756 | ₩10,877 | ₩10,382 | ₩10,716 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,877 | ₩11,037 | ₩10,676 | ₩10,743 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,877 | ₩11,064 | ₩10,836 | ₩10,930 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,850 | ₩11,010 | ₩10,810 | ₩10,890 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,796 | ₩10,877 | ₩10,703 | ₩10,770 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,890 | ₩11,090 | ₩10,770 | ₩10,796 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,796 | ₩11,090 | ₩10,756 | ₩11,010 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,489 | ₩10,930 | ₩10,409 | ₩10,783 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,302 | ₩10,489 | ₩10,249 | ₩10,409 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,182 | ₩10,395 | ₩10,102 | ₩10,355 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,208 | ₩10,275 | ₩10,061 | ₩10,155 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,315 | ₩10,382 | ₩10,168 | ₩10,235 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,422 | ₩10,489 | ₩10,222 | ₩10,302 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,836 | ₩10,943 | ₩10,369 | ₩10,422 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,064 | ₩11,358 | ₩10,489 | ₩10,823 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,542 | ₩11,090 | ₩10,542 | ₩11,037 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,342 | ₩10,569 | ₩10,342 | ₩10,529 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,542 | ₩10,663 | ₩10,476 | ₩10,502 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,369 | ₩10,649 | ₩10,342 | ₩10,569 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,182 | ₩10,436 | ₩10,155 | ₩10,382 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,115 | ₩10,262 | ₩10,088 | ₩10,168 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,155 | ₩10,182 | ₩10,061 | ₩10,102 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,302 | ₩10,422 | ₩10,102 | ₩10,208 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,115 | ₩10,369 | ₩10,075 | ₩10,315 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,008 | ₩10,142 | ₩9,968 | ₩10,128 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,928 | ₩10,048 | ₩9,834 | ₩10,021 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,821 | ₩10,102 | ₩9,821 | ₩9,981 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,928 | ₩10,088 | ₩9,701 | ₩9,821 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,968 | ₩9,968 | ₩9,834 | ₩9,901 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,048 | ₩10,061 | ₩9,914 | ₩9,955 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,142 | ₩10,182 | ₩9,981 | ₩10,035 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,222 | ₩10,262 | ₩10,102 | ₩10,128 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,142 | ₩10,329 | ₩10,088 | ₩10,235 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,369 | ₩10,476 | ₩10,128 | ₩10,142 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,489 | ₩10,623 | ₩10,355 | ₩10,355 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,529 | ₩10,583 | ₩10,422 | ₩10,516 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,502 | ₩10,609 | ₩10,462 | ₩10,583 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,395 | ₩10,516 | ₩10,369 | ₩10,436 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,436 | ₩10,476 | ₩10,355 | ₩10,422 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,436 | ₩10,436 | ₩10,302 | ₩10,422 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,476 | ₩10,489 | ₩10,289 | ₩10,382 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,395 | ₩10,529 | ₩10,315 | ₩10,422 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,874 | ₩10,489 | ₩9,861 | ₩10,436 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,781 | ₩10,008 | ₩9,781 | ₩9,834 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,781 | ₩9,861 | ₩9,741 | ₩9,794 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,848 | ₩9,928 | ₩9,714 | ₩9,727 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,861 | ₩9,955 | ₩9,794 | ₩9,914 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,407 | ₩9,941 | ₩9,367 | ₩9,914 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,353 | ₩9,447 | ₩9,300 | ₩9,380 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,099 | ₩9,340 | ₩9,099 | ₩9,300 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,233 | ₩9,233 | ₩9,139 | ₩9,180 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,139 | ₩9,233 | ₩9,126 | ₩9,206 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,912 | ₩9,260 | ₩8,872 | ₩9,193 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,899 | ₩8,939 | ₩8,805 | ₩8,859 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,525 | ₩8,952 | ₩8,525 | ₩8,899 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,578 | ₩8,805 | ₩8,485 | ₩8,511 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,445 | ₩8,592 | ₩8,405 | ₩8,538 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,351 | ₩8,471 | ₩8,351 | ₩8,445 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,605 | ₩8,645 | ₩8,324 | ₩8,364 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,538 | ₩8,645 | ₩8,445 | ₩8,645 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,552 | ₩8,645 | ₩8,498 | ₩8,632 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,565 | ₩8,672 | ₩8,538 | ₩8,578 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,578 | ₩8,645 | ₩8,538 | ₩8,552 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,592 | ₩8,645 | ₩8,498 | ₩8,578 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,511 | ₩8,578 | ₩8,445 | ₩8,538 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,565 | ₩8,632 | ₩8,485 | ₩8,498 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,364 | ₩8,672 | ₩8,364 | ₩8,632 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,498 | ₩8,552 | ₩8,431 | ₩8,498 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,538 | ₩8,578 | ₩8,445 | ₩8,565 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,552 | ₩8,605 | ₩8,458 | ₩8,538 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,592 | ₩8,712 | ₩8,592 | ₩8,592 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,725 | ₩8,886 | ₩8,565 | ₩8,618 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,699 | ₩8,792 | ₩8,605 | ₩8,779 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,886 | ₩8,886 | ₩8,725 | ₩8,739 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,952 | ₩9,046 | ₩8,859 | ₩8,872 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,979 | ₩9,006 | ₩8,632 | ₩8,779 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,939 | ₩9,086 | ₩8,886 | ₩8,979 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,926 | ₩8,979 | ₩8,859 | ₩8,966 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,752 | ₩8,966 | ₩8,699 | ₩8,966 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,765 | ₩8,779 | ₩8,658 | ₩8,658 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,019 | ₩9,086 | ₩8,645 | ₩8,685 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,233 | ₩9,273 | ₩9,006 | ₩9,099 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,699 | ₩9,206 | ₩8,699 | ₩9,153 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,832 | ₩8,859 | ₩8,645 | ₩8,765 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,912 | ₩9,099 | ₩8,685 | ₩8,685 | -2.55% | 56.7만 |
|---|