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 | ₩12,221 | ₩12,315 | ₩12,101 | ₩12,115 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,155 | ₩12,368 | ₩12,008 | ₩12,288 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,141 | ₩12,235 | ₩12,061 | ₩12,168 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,435 | ₩12,515 | ₩12,262 | ₩12,315 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,408 | ₩12,435 | ₩12,275 | ₩12,382 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,395 | ₩12,502 | ₩12,088 | ₩12,449 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,195 | ₩12,355 | ₩11,954 | ₩12,288 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,221 | ₩12,288 | ₩12,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,235 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,275 | ₩12,355 | ₩12,088 | ₩12,181 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,449 | ₩12,489 | ₩12,221 | ₩12,248 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,462 | ₩12,595 | ₩12,408 | ₩12,502 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,502 | ₩12,555 | ₩12,355 | ₩12,422 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,756 | ₩12,756 | ₩12,462 | ₩12,475 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,849 | ₩12,956 | ₩12,689 | ₩12,756 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,903 | ₩12,956 | ₩12,782 | ₩12,796 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,796 | ₩12,836 | ₩12,649 | ₩12,769 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,010 | ₩13,023 | ₩12,849 | ₩12,889 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,130 | ₩13,130 | ₩12,622 | ₩12,889 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,050 | ₩13,143 | ₩12,929 | ₩13,103 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,063 | ₩13,277 | ₩13,036 | ₩13,063 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,263 | ₩13,263 | ₩13,010 | ₩13,063 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩12,996 | ₩13,223 | ₩12,889 | ₩13,130 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,303 | ₩13,303 | ₩12,996 | ₩12,996 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,490 | ₩13,637 | ₩13,330 | ₩13,357 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,370 | ₩13,637 | ₩13,370 | ₩13,530 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,504 | ₩13,677 | ₩13,397 | ₩13,437 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,090 | ₩13,450 | ₩12,943 | ₩13,410 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,183 | ₩13,303 | ₩13,010 | ₩13,050 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,689 | ₩13,223 | ₩12,689 | ₩13,183 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,384 | ₩13,464 | ₩13,103 | ₩13,116 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,143 | ₩13,410 | ₩13,076 | ₩13,370 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,250 | ₩13,303 | ₩13,090 | ₩13,143 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,130 | ₩13,223 | ₩13,036 | ₩13,210 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,929 | ₩13,130 | ₩12,809 | ₩13,116 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,050 | ₩13,050 | ₩12,823 | ₩12,996 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,796 | ₩12,983 | ₩12,742 | ₩12,916 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,063 | ₩13,317 | ₩12,809 | ₩12,863 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,116 | ₩13,156 | ₩12,969 | ₩13,063 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,809 | ₩13,130 | ₩12,809 | ₩13,050 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,863 | ₩12,943 | ₩12,742 | ₩12,849 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,742 | ₩12,903 | ₩12,742 | ₩12,823 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,582 | ₩12,782 | ₩12,502 | ₩12,729 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,676 | ₩12,863 | ₩12,676 | ₩12,729 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,716 | ₩12,716 | ₩12,529 | ₩12,636 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,782 | ₩12,836 | ₩12,649 | ₩12,716 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,050 | ₩13,050 | ₩12,742 | ₩12,809 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,036 | ₩13,076 | ₩12,929 | ₩12,929 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩12,996 | ₩13,116 | ₩12,929 | ₩13,010 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,956 | ₩13,103 | ₩12,876 | ₩12,956 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,836 | ₩12,929 | ₩12,649 | ₩12,809 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,863 | ₩12,969 | ₩12,836 | ₩12,863 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,836 | ₩12,996 | ₩12,729 | ₩12,809 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,676 | ₩13,036 | ₩12,676 | ₩12,889 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,582 | ₩12,756 | ₩12,529 | ₩12,622 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,328 | ₩12,649 | ₩12,288 | ₩12,555 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,914 | ₩12,288 | ₩11,687 | ₩12,181 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,742 | ₩12,769 | ₩12,489 | ₩12,662 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,609 | ₩12,769 | ₩12,462 | ₩12,756 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,676 | ₩12,756 | ₩12,569 | ₩12,662 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,716 | ₩12,929 | ₩12,649 | ₩12,689 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,662 | ₩13,036 | ₩12,662 | ₩12,943 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,555 | ₩12,796 | ₩12,542 | ₩12,649 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,569 | ₩12,636 | ₩12,515 | ₩12,529 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,462 | ₩12,582 | ₩12,435 | ₩12,515 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,515 | ₩12,582 | ₩12,395 | ₩12,462 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,208 | ₩12,555 | ₩12,181 | ₩12,542 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,408 | ₩12,449 | ₩12,088 | ₩12,168 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,542 | ₩12,662 | ₩12,435 | ₩12,435 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,515 | ₩12,769 | ₩12,515 | ₩12,569 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,863 | ₩12,903 | ₩12,422 | ₩12,515 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,555 | ₩12,849 | ₩12,502 | ₩12,742 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,355 | ₩12,662 | ₩12,328 | ₩12,636 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,342 | ₩12,408 | ₩12,155 | ₩12,382 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,181 | ₩12,449 | ₩12,088 | ₩12,422 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,941 | ₩12,262 | ₩11,914 | ₩12,181 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,781 | ₩12,021 | ₩11,767 | ₩11,874 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,500 | ₩11,861 | ₩11,460 | ₩11,767 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,367 | ₩11,554 | ₩11,353 | ₩11,487 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,353 | ₩11,447 | ₩11,180 | ₩11,313 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,447 | ₩11,674 | ₩11,073 | ₩11,206 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,527 | ₩11,647 | ₩11,353 | ₩11,500 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,821 | ₩11,874 | ₩11,433 | ₩11,460 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,620 | ₩11,754 | ₩11,607 | ₩11,741 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,580 | ₩11,687 | ₩11,420 | ₩11,567 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,380 | ₩11,580 | ₩11,286 | ₩11,540 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,220 | ₩11,393 | ₩11,220 | ₩11,300 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,100 | ₩11,246 | ₩11,100 | ₩11,180 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,993 | ₩11,180 | ₩10,979 | ₩11,100 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,846 | ₩11,033 | ₩10,819 | ₩10,993 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,939 | ₩10,966 | ₩10,659 | ₩10,659 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,779 | ₩11,006 | ₩10,739 | ₩10,966 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,953 | ₩10,966 | ₩10,699 | ₩10,832 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,926 | ₩11,033 | ₩10,872 | ₩11,006 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,993 | ₩10,993 | ₩10,832 | ₩10,966 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,140 | ₩11,353 | ₩10,926 | ₩10,979 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,006 | ₩11,206 | ₩10,979 | ₩11,086 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,993 | ₩11,019 | ₩10,913 | ₩10,953 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,899 | ₩10,993 | ₩10,752 | ₩10,966 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,699 | ₩11,019 | ₩10,619 | ₩10,993 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,619 | ₩10,766 | ₩10,565 | ₩10,685 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,525 | ₩10,699 | ₩10,525 | ₩10,672 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,632 | ₩10,672 | ₩10,458 | ₩10,525 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,605 | ₩10,792 | ₩10,605 | ₩10,672 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,498 | ₩10,672 | ₩10,458 | ₩10,539 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,565 | ₩10,645 | ₩10,378 | ₩10,605 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,953 | ₩10,953 | ₩10,565 | ₩10,565 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,792 | ₩10,953 | ₩10,752 | ₩10,899 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,846 | ₩10,926 | ₩10,779 | ₩10,792 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,726 | ₩10,846 | ₩10,699 | ₩10,846 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,659 | ₩10,899 | ₩10,659 | ₩10,859 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,872 | ₩10,913 | ₩10,632 | ₩10,645 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,752 | ₩10,939 | ₩10,699 | ₩10,859 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,685 | ₩10,846 | ₩10,685 | ₩10,739 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,913 | ₩11,033 | ₩10,752 | ₩10,779 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,926 | ₩11,046 | ₩10,832 | ₩11,019 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,352 | ₩10,899 | ₩9,978 | ₩10,872 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,726 | ₩10,806 | ₩10,365 | ₩10,405 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,512 | ₩10,859 | ₩10,378 | ₩10,752 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,592 | ₩10,685 | ₩10,485 | ₩10,512 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,752 | ₩10,806 | ₩10,552 | ₩10,579 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,792 | ₩10,899 | ₩10,752 | ₩10,766 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,672 | ₩11,033 | ₩10,672 | ₩10,846 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,539 | ₩10,619 | ₩10,498 | ₩10,579 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,645 | ₩10,672 | ₩10,512 | ₩10,592 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,685 | ₩10,726 | ₩10,552 | ₩10,659 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,699 | ₩10,766 | ₩10,605 | ₩10,739 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,926 | ₩10,926 | ₩10,712 | ₩10,726 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,645 | ₩10,966 | ₩10,645 | ₩10,926 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,712 | ₩10,846 | ₩10,645 | ₩10,739 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,298 | ₩10,458 | ₩10,298 | ₩10,432 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,231 | ₩10,392 | ₩10,231 | ₩10,338 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,084 | ₩10,311 | ₩10,044 | ₩10,271 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,138 | ₩10,352 | ₩10,138 | ₩10,245 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,071 | ₩10,124 | ₩9,937 | ₩10,084 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,911 | ₩9,964 | ₩9,831 | ₩9,924 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,964 | ₩9,964 | ₩9,724 | ₩9,844 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,724 | ₩10,058 | ₩9,724 | ₩10,018 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,897 | ₩9,951 | ₩9,777 | ₩9,804 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,657 | ₩9,951 | ₩9,657 | ₩9,817 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,724 | ₩9,991 | ₩9,670 | ₩9,764 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,537 | ₩9,577 | ₩9,417 | ₩9,523 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,310 | ₩9,657 | ₩9,243 | ₩9,523 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,550 | ₩9,630 | ₩9,350 | ₩9,376 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,670 | ₩9,764 | ₩9,497 | ₩9,577 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,737 | ₩9,804 | ₩9,604 | ₩9,617 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,804 | ₩9,884 | ₩9,644 | ₩9,684 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,670 | ₩9,817 | ₩9,604 | ₩9,764 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,897 | ₩9,964 | ₩9,777 | ₩9,804 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,884 | ₩10,205 | ₩9,697 | ₩9,991 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,750 | ₩9,978 | ₩9,457 | ₩9,911 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,911 | ₩10,071 | ₩9,697 | ₩9,937 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,365 | ₩10,432 | ₩10,098 | ₩10,165 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,485 | ₩10,659 | ₩10,432 | ₩10,432 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,165 | ₩10,458 | ₩10,124 | ₩10,392 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,124 | ₩10,472 | ₩9,991 | ₩10,378 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,472 | ₩10,472 | ₩10,151 | ₩10,218 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,645 | ₩10,846 | ₩10,498 | ₩10,659 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,472 | ₩10,659 | ₩10,405 | ₩10,645 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,485 | ₩10,645 | ₩10,258 | ₩10,405 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,899 | ₩11,086 | ₩10,338 | ₩10,458 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,846 | ₩11,006 | ₩10,726 | ₩10,966 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,726 | ₩10,872 | ₩10,672 | ₩10,846 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,899 | ₩11,126 | ₩10,792 | ₩10,792 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,819 | ₩10,993 | ₩10,752 | ₩10,913 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,685 | ₩10,872 | ₩10,565 | ₩10,792 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,779 | ₩10,859 | ₩10,512 | ₩10,685 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,752 | ₩10,872 | ₩10,378 | ₩10,712 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,872 | ₩11,033 | ₩10,672 | ₩10,739 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,872 | ₩11,059 | ₩10,832 | ₩10,926 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,846 | ₩11,006 | ₩10,806 | ₩10,886 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,792 | ₩10,872 | ₩10,699 | ₩10,766 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,886 | ₩11,086 | ₩10,766 | ₩10,792 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,792 | ₩11,086 | ₩10,752 | ₩11,006 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,485 | ₩10,926 | ₩10,405 | ₩10,779 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,298 | ₩10,485 | ₩10,245 | ₩10,405 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,178 | ₩10,392 | ₩10,098 | ₩10,352 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,205 | ₩10,271 | ₩10,058 | ₩10,151 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,311 | ₩10,378 | ₩10,165 | ₩10,231 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,418 | ₩10,485 | ₩10,218 | ₩10,298 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,832 | ₩10,939 | ₩10,365 | ₩10,418 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,059 | ₩11,353 | ₩10,485 | ₩10,819 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,539 | ₩11,086 | ₩10,539 | ₩11,033 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,338 | ₩10,565 | ₩10,338 | ₩10,525 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,539 | ₩10,659 | ₩10,472 | ₩10,498 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,365 | ₩10,645 | ₩10,338 | ₩10,565 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,178 | ₩10,432 | ₩10,151 | ₩10,378 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,111 | ₩10,258 | ₩10,084 | ₩10,165 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,151 | ₩10,178 | ₩10,058 | ₩10,098 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,298 | ₩10,418 | ₩10,098 | ₩10,205 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,111 | ₩10,365 | ₩10,071 | ₩10,311 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,004 | ₩10,138 | ₩9,964 | ₩10,124 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,924 | ₩10,044 | ₩9,831 | ₩10,018 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,817 | ₩10,098 | ₩9,817 | ₩9,978 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,924 | ₩10,084 | ₩9,697 | ₩9,817 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,964 | ₩9,964 | ₩9,831 | ₩9,897 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,044 | ₩10,058 | ₩9,911 | ₩9,951 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,138 | ₩10,178 | ₩9,978 | ₩10,031 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,218 | ₩10,258 | ₩10,098 | ₩10,124 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,138 | ₩10,325 | ₩10,084 | ₩10,231 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,365 | ₩10,472 | ₩10,124 | ₩10,138 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,485 | ₩10,619 | ₩10,352 | ₩10,352 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,525 | ₩10,579 | ₩10,418 | ₩10,512 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,498 | ₩10,605 | ₩10,458 | ₩10,579 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,392 | ₩10,512 | ₩10,365 | ₩10,432 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,432 | ₩10,472 | ₩10,352 | ₩10,418 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,432 | ₩10,432 | ₩10,298 | ₩10,418 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,472 | ₩10,485 | ₩10,285 | ₩10,378 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,392 | ₩10,525 | ₩10,311 | ₩10,418 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,871 | ₩10,485 | ₩9,857 | ₩10,432 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,777 | ₩10,004 | ₩9,777 | ₩9,831 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,777 | ₩9,857 | ₩9,737 | ₩9,791 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,844 | ₩9,924 | ₩9,710 | ₩9,724 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,857 | ₩9,951 | ₩9,791 | ₩9,911 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,403 | ₩9,937 | ₩9,363 | ₩9,911 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,350 | ₩9,443 | ₩9,296 | ₩9,376 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,096 | ₩9,336 | ₩9,096 | ₩9,296 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,230 | ₩9,230 | ₩9,136 | ₩9,176 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,136 | ₩9,230 | ₩9,123 | ₩9,203 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,909 | ₩9,256 | ₩8,869 | ₩9,189 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,896 | ₩8,936 | ₩8,802 | ₩8,856 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,522 | ₩8,949 | ₩8,522 | ₩8,896 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,575 | ₩8,802 | ₩8,482 | ₩8,508 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,441 | ₩8,588 | ₩8,401 | ₩8,535 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,348 | ₩8,468 | ₩8,348 | ₩8,441 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,602 | ₩8,642 | ₩8,321 | ₩8,361 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,535 | ₩8,642 | ₩8,441 | ₩8,642 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,548 | ₩8,642 | ₩8,495 | ₩8,628 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,562 | ₩8,669 | ₩8,535 | ₩8,575 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,575 | ₩8,642 | ₩8,535 | ₩8,548 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,588 | ₩8,642 | ₩8,495 | ₩8,575 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,508 | ₩8,575 | ₩8,441 | ₩8,535 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,562 | ₩8,628 | ₩8,482 | ₩8,495 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,361 | ₩8,669 | ₩8,361 | ₩8,628 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,495 | ₩8,548 | ₩8,428 | ₩8,495 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,535 | ₩8,575 | ₩8,441 | ₩8,562 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,548 | ₩8,602 | ₩8,455 | ₩8,535 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,588 | ₩8,709 | ₩8,588 | ₩8,588 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,722 | ₩8,882 | ₩8,562 | ₩8,615 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,695 | ₩8,789 | ₩8,602 | ₩8,775 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,882 | ₩8,882 | ₩8,722 | ₩8,735 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,949 | ₩9,043 | ₩8,856 | ₩8,869 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,976 | ₩9,002 | ₩8,628 | ₩8,775 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,936 | ₩9,083 | ₩8,882 | ₩8,976 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,922 | ₩8,976 | ₩8,856 | ₩8,962 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,749 | ₩8,962 | ₩8,695 | ₩8,962 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,762 | ₩8,775 | ₩8,655 | ₩8,655 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,016 | ₩9,083 | ₩8,642 | ₩8,682 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,230 | ₩9,270 | ₩9,002 | ₩9,096 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,695 | ₩9,203 | ₩8,695 | ₩9,149 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,829 | ₩8,856 | ₩8,642 | ₩8,762 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,909 | ₩9,096 | ₩8,682 | ₩8,682 | -2.55% | 56.7만 |
|---|