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 | ₩12,227 | ₩12,321 | ₩12,107 | ₩12,120 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,161 | ₩12,374 | ₩12,014 | ₩12,294 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,147 | ₩12,241 | ₩12,067 | ₩12,174 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,441 | ₩12,521 | ₩12,267 | ₩12,321 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,414 | ₩12,441 | ₩12,281 | ₩12,388 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,401 | ₩12,508 | ₩12,094 | ₩12,455 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,201 | ₩12,361 | ₩11,960 | ₩12,294 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,227 | ₩12,294 | ₩12,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,241 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,281 | ₩12,361 | ₩12,094 | ₩12,187 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,455 | ₩12,495 | ₩12,227 | ₩12,254 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,468 | ₩12,601 | ₩12,414 | ₩12,508 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,508 | ₩12,561 | ₩12,361 | ₩12,428 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,762 | ₩12,762 | ₩12,468 | ₩12,481 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,855 | ₩12,962 | ₩12,695 | ₩12,762 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,909 | ₩12,962 | ₩12,789 | ₩12,802 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,802 | ₩12,842 | ₩12,655 | ₩12,775 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,016 | ₩13,029 | ₩12,855 | ₩12,895 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,136 | ₩13,136 | ₩12,628 | ₩12,895 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,056 | ₩13,149 | ₩12,936 | ₩13,109 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,069 | ₩13,283 | ₩13,042 | ₩13,069 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,270 | ₩13,270 | ₩13,016 | ₩13,069 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩13,002 | ₩13,230 | ₩12,895 | ₩13,136 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,310 | ₩13,310 | ₩13,002 | ₩13,002 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,497 | ₩13,644 | ₩13,336 | ₩13,363 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,377 | ₩13,644 | ₩13,377 | ₩13,537 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,510 | ₩13,684 | ₩13,403 | ₩13,443 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,096 | ₩13,457 | ₩12,949 | ₩13,417 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,189 | ₩13,310 | ₩13,016 | ₩13,056 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,695 | ₩13,230 | ₩12,695 | ₩13,189 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,390 | ₩13,470 | ₩13,109 | ₩13,123 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,149 | ₩13,417 | ₩13,083 | ₩13,377 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,256 | ₩13,310 | ₩13,096 | ₩13,149 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,136 | ₩13,230 | ₩13,042 | ₩13,216 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,936 | ₩13,136 | ₩12,815 | ₩13,123 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,056 | ₩13,056 | ₩12,829 | ₩13,002 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,802 | ₩12,989 | ₩12,748 | ₩12,922 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,069 | ₩13,323 | ₩12,815 | ₩12,869 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,123 | ₩13,163 | ₩12,976 | ₩13,069 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,815 | ₩13,136 | ₩12,815 | ₩13,056 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,869 | ₩12,949 | ₩12,748 | ₩12,855 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,748 | ₩12,909 | ₩12,748 | ₩12,829 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,588 | ₩12,789 | ₩12,508 | ₩12,735 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,682 | ₩12,869 | ₩12,682 | ₩12,735 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,722 | ₩12,722 | ₩12,535 | ₩12,642 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,789 | ₩12,842 | ₩12,655 | ₩12,722 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,056 | ₩13,056 | ₩12,748 | ₩12,815 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,042 | ₩13,083 | ₩12,936 | ₩12,936 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩13,002 | ₩13,123 | ₩12,936 | ₩13,016 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,962 | ₩13,109 | ₩12,882 | ₩12,962 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,842 | ₩12,936 | ₩12,655 | ₩12,815 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,869 | ₩12,976 | ₩12,842 | ₩12,869 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,842 | ₩13,002 | ₩12,735 | ₩12,815 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,682 | ₩13,042 | ₩12,682 | ₩12,895 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,588 | ₩12,762 | ₩12,535 | ₩12,628 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,334 | ₩12,655 | ₩12,294 | ₩12,561 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,920 | ₩12,294 | ₩11,693 | ₩12,187 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,748 | ₩12,775 | ₩12,495 | ₩12,668 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,615 | ₩12,775 | ₩12,468 | ₩12,762 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,682 | ₩12,762 | ₩12,575 | ₩12,668 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,722 | ₩12,936 | ₩12,655 | ₩12,695 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,668 | ₩13,042 | ₩12,668 | ₩12,949 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,561 | ₩12,802 | ₩12,548 | ₩12,655 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,575 | ₩12,642 | ₩12,521 | ₩12,535 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,468 | ₩12,588 | ₩12,441 | ₩12,521 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,521 | ₩12,588 | ₩12,401 | ₩12,468 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,214 | ₩12,561 | ₩12,187 | ₩12,548 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,414 | ₩12,455 | ₩12,094 | ₩12,174 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,548 | ₩12,668 | ₩12,441 | ₩12,441 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,521 | ₩12,775 | ₩12,521 | ₩12,575 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,869 | ₩12,909 | ₩12,428 | ₩12,521 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,561 | ₩12,855 | ₩12,508 | ₩12,748 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,361 | ₩12,668 | ₩12,334 | ₩12,642 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,348 | ₩12,414 | ₩12,161 | ₩12,388 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,187 | ₩12,455 | ₩12,094 | ₩12,428 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,947 | ₩12,267 | ₩11,920 | ₩12,187 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,786 | ₩12,027 | ₩11,773 | ₩11,880 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,506 | ₩11,867 | ₩11,466 | ₩11,773 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,372 | ₩11,559 | ₩11,359 | ₩11,492 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,359 | ₩11,452 | ₩11,185 | ₩11,319 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,452 | ₩11,679 | ₩11,078 | ₩11,212 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,532 | ₩11,653 | ₩11,359 | ₩11,506 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,826 | ₩11,880 | ₩11,439 | ₩11,466 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,626 | ₩11,760 | ₩11,613 | ₩11,746 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,586 | ₩11,693 | ₩11,426 | ₩11,573 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,385 | ₩11,586 | ₩11,292 | ₩11,546 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,225 | ₩11,399 | ₩11,225 | ₩11,305 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,105 | ₩11,252 | ₩11,105 | ₩11,185 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,998 | ₩11,185 | ₩10,985 | ₩11,105 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,851 | ₩11,038 | ₩10,824 | ₩10,998 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,944 | ₩10,971 | ₩10,664 | ₩10,664 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,784 | ₩11,011 | ₩10,744 | ₩10,971 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,958 | ₩10,971 | ₩10,704 | ₩10,838 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,931 | ₩11,038 | ₩10,878 | ₩11,011 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,998 | ₩10,998 | ₩10,838 | ₩10,971 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,145 | ₩11,359 | ₩10,931 | ₩10,985 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,011 | ₩11,212 | ₩10,985 | ₩11,091 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,998 | ₩11,025 | ₩10,918 | ₩10,958 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,904 | ₩10,998 | ₩10,757 | ₩10,971 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,704 | ₩11,025 | ₩10,624 | ₩10,998 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,624 | ₩10,771 | ₩10,570 | ₩10,691 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,530 | ₩10,704 | ₩10,530 | ₩10,677 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,637 | ₩10,677 | ₩10,463 | ₩10,530 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,610 | ₩10,797 | ₩10,610 | ₩10,677 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,503 | ₩10,677 | ₩10,463 | ₩10,544 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,570 | ₩10,650 | ₩10,383 | ₩10,610 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,958 | ₩10,958 | ₩10,570 | ₩10,570 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,797 | ₩10,958 | ₩10,757 | ₩10,904 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,851 | ₩10,931 | ₩10,784 | ₩10,797 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,731 | ₩10,851 | ₩10,704 | ₩10,851 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,664 | ₩10,904 | ₩10,664 | ₩10,864 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,878 | ₩10,918 | ₩10,637 | ₩10,650 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,757 | ₩10,944 | ₩10,704 | ₩10,864 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,691 | ₩10,851 | ₩10,691 | ₩10,744 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,918 | ₩11,038 | ₩10,757 | ₩10,784 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,931 | ₩11,051 | ₩10,838 | ₩11,025 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,356 | ₩10,904 | ₩9,982 | ₩10,878 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,731 | ₩10,811 | ₩10,370 | ₩10,410 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,517 | ₩10,864 | ₩10,383 | ₩10,757 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,597 | ₩10,691 | ₩10,490 | ₩10,517 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,757 | ₩10,811 | ₩10,557 | ₩10,584 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,797 | ₩10,904 | ₩10,757 | ₩10,771 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,677 | ₩11,038 | ₩10,677 | ₩10,851 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,544 | ₩10,624 | ₩10,503 | ₩10,584 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,650 | ₩10,677 | ₩10,517 | ₩10,597 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,691 | ₩10,731 | ₩10,557 | ₩10,664 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,704 | ₩10,771 | ₩10,610 | ₩10,744 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,931 | ₩10,931 | ₩10,717 | ₩10,731 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,650 | ₩10,971 | ₩10,650 | ₩10,931 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,717 | ₩10,851 | ₩10,650 | ₩10,744 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,303 | ₩10,463 | ₩10,303 | ₩10,437 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,236 | ₩10,397 | ₩10,236 | ₩10,343 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,089 | ₩10,316 | ₩10,049 | ₩10,276 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,143 | ₩10,356 | ₩10,143 | ₩10,250 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,076 | ₩10,129 | ₩9,942 | ₩10,089 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,915 | ₩9,969 | ₩9,835 | ₩9,929 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,969 | ₩9,969 | ₩9,728 | ₩9,849 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,728 | ₩10,062 | ₩9,728 | ₩10,022 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,902 | ₩9,956 | ₩9,782 | ₩9,809 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,662 | ₩9,956 | ₩9,662 | ₩9,822 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,728 | ₩9,996 | ₩9,675 | ₩9,768 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,541 | ₩9,581 | ₩9,421 | ₩9,528 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,314 | ₩9,662 | ₩9,247 | ₩9,528 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,555 | ₩9,635 | ₩9,354 | ₩9,381 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,675 | ₩9,768 | ₩9,501 | ₩9,581 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,742 | ₩9,809 | ₩9,608 | ₩9,622 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,809 | ₩9,889 | ₩9,648 | ₩9,688 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,675 | ₩9,822 | ₩9,608 | ₩9,768 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,902 | ₩9,969 | ₩9,782 | ₩9,809 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,889 | ₩10,209 | ₩9,702 | ₩9,996 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,755 | ₩9,982 | ₩9,461 | ₩9,915 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,915 | ₩10,076 | ₩9,702 | ₩9,942 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,370 | ₩10,437 | ₩10,103 | ₩10,169 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,490 | ₩10,664 | ₩10,437 | ₩10,437 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,169 | ₩10,463 | ₩10,129 | ₩10,397 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,129 | ₩10,477 | ₩9,996 | ₩10,383 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,477 | ₩10,477 | ₩10,156 | ₩10,223 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,650 | ₩10,851 | ₩10,503 | ₩10,664 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,477 | ₩10,664 | ₩10,410 | ₩10,650 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,490 | ₩10,650 | ₩10,263 | ₩10,410 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,904 | ₩11,091 | ₩10,343 | ₩10,463 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,851 | ₩11,011 | ₩10,731 | ₩10,971 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,731 | ₩10,878 | ₩10,677 | ₩10,851 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,904 | ₩11,132 | ₩10,797 | ₩10,797 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,824 | ₩10,998 | ₩10,757 | ₩10,918 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,691 | ₩10,878 | ₩10,570 | ₩10,797 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,784 | ₩10,864 | ₩10,517 | ₩10,691 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,757 | ₩10,878 | ₩10,383 | ₩10,717 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,878 | ₩11,038 | ₩10,677 | ₩10,744 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,878 | ₩11,065 | ₩10,838 | ₩10,931 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,851 | ₩11,011 | ₩10,811 | ₩10,891 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,797 | ₩10,878 | ₩10,704 | ₩10,771 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,891 | ₩11,091 | ₩10,771 | ₩10,797 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,797 | ₩11,091 | ₩10,757 | ₩11,011 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,490 | ₩10,931 | ₩10,410 | ₩10,784 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,303 | ₩10,490 | ₩10,250 | ₩10,410 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,183 | ₩10,397 | ₩10,103 | ₩10,356 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,209 | ₩10,276 | ₩10,062 | ₩10,156 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,316 | ₩10,383 | ₩10,169 | ₩10,236 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,423 | ₩10,490 | ₩10,223 | ₩10,303 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,838 | ₩10,944 | ₩10,370 | ₩10,423 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,065 | ₩11,359 | ₩10,490 | ₩10,824 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,544 | ₩11,091 | ₩10,544 | ₩11,038 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,343 | ₩10,570 | ₩10,343 | ₩10,530 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,544 | ₩10,664 | ₩10,477 | ₩10,503 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,370 | ₩10,650 | ₩10,343 | ₩10,570 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,183 | ₩10,437 | ₩10,156 | ₩10,383 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,116 | ₩10,263 | ₩10,089 | ₩10,169 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,156 | ₩10,183 | ₩10,062 | ₩10,103 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,303 | ₩10,423 | ₩10,103 | ₩10,209 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,116 | ₩10,370 | ₩10,076 | ₩10,316 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,009 | ₩10,143 | ₩9,969 | ₩10,129 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,929 | ₩10,049 | ₩9,835 | ₩10,022 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,822 | ₩10,103 | ₩9,822 | ₩9,982 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,929 | ₩10,089 | ₩9,702 | ₩9,822 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,969 | ₩9,969 | ₩9,835 | ₩9,902 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,049 | ₩10,062 | ₩9,915 | ₩9,956 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,143 | ₩10,183 | ₩9,982 | ₩10,036 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,223 | ₩10,263 | ₩10,103 | ₩10,129 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,143 | ₩10,330 | ₩10,089 | ₩10,236 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,370 | ₩10,477 | ₩10,129 | ₩10,143 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,490 | ₩10,624 | ₩10,356 | ₩10,356 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,530 | ₩10,584 | ₩10,423 | ₩10,517 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,503 | ₩10,610 | ₩10,463 | ₩10,584 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,397 | ₩10,517 | ₩10,370 | ₩10,437 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,437 | ₩10,477 | ₩10,356 | ₩10,423 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,437 | ₩10,437 | ₩10,303 | ₩10,423 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,477 | ₩10,490 | ₩10,290 | ₩10,383 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,397 | ₩10,530 | ₩10,316 | ₩10,423 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,875 | ₩10,490 | ₩9,862 | ₩10,437 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,782 | ₩10,009 | ₩9,782 | ₩9,835 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,782 | ₩9,862 | ₩9,742 | ₩9,795 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,849 | ₩9,929 | ₩9,715 | ₩9,728 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,862 | ₩9,956 | ₩9,795 | ₩9,915 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,408 | ₩9,942 | ₩9,368 | ₩9,915 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,354 | ₩9,448 | ₩9,301 | ₩9,381 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,100 | ₩9,341 | ₩9,100 | ₩9,301 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,234 | ₩9,234 | ₩9,140 | ₩9,181 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,140 | ₩9,234 | ₩9,127 | ₩9,207 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,913 | ₩9,261 | ₩8,873 | ₩9,194 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,900 | ₩8,940 | ₩8,806 | ₩8,860 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,526 | ₩8,953 | ₩8,526 | ₩8,900 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,579 | ₩8,806 | ₩8,486 | ₩8,512 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,446 | ₩8,593 | ₩8,405 | ₩8,539 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,352 | ₩8,472 | ₩8,352 | ₩8,446 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,606 | ₩8,646 | ₩8,325 | ₩8,365 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,539 | ₩8,646 | ₩8,446 | ₩8,646 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,552 | ₩8,646 | ₩8,499 | ₩8,633 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,566 | ₩8,673 | ₩8,539 | ₩8,579 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,579 | ₩8,646 | ₩8,539 | ₩8,552 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,593 | ₩8,646 | ₩8,499 | ₩8,579 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,512 | ₩8,579 | ₩8,446 | ₩8,539 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,566 | ₩8,633 | ₩8,486 | ₩8,499 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,365 | ₩8,673 | ₩8,365 | ₩8,633 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,499 | ₩8,552 | ₩8,432 | ₩8,499 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,539 | ₩8,579 | ₩8,446 | ₩8,566 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,552 | ₩8,606 | ₩8,459 | ₩8,539 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,593 | ₩8,713 | ₩8,593 | ₩8,593 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,726 | ₩8,887 | ₩8,566 | ₩8,619 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,699 | ₩8,793 | ₩8,606 | ₩8,780 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,887 | ₩8,887 | ₩8,726 | ₩8,740 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,953 | ₩9,047 | ₩8,860 | ₩8,873 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,980 | ₩9,007 | ₩8,633 | ₩8,780 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,940 | ₩9,087 | ₩8,887 | ₩8,980 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,927 | ₩8,980 | ₩8,860 | ₩8,967 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,753 | ₩8,967 | ₩8,699 | ₩8,967 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,766 | ₩8,780 | ₩8,659 | ₩8,659 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,020 | ₩9,087 | ₩8,646 | ₩8,686 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,234 | ₩9,274 | ₩9,007 | ₩9,100 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,699 | ₩9,207 | ₩8,699 | ₩9,154 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,833 | ₩8,860 | ₩8,646 | ₩8,766 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,913 | ₩9,100 | ₩8,686 | ₩8,686 | -2.55% | 56.7만 |
|---|