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 | ₩12,253 | ₩12,346 | ₩12,132 | ₩12,145 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,186 | ₩12,400 | ₩12,038 | ₩12,320 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,172 | ₩12,266 | ₩12,092 | ₩12,199 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,467 | ₩12,547 | ₩12,293 | ₩12,346 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,440 | ₩12,467 | ₩12,306 | ₩12,413 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,427 | ₩12,534 | ₩12,119 | ₩12,480 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,226 | ₩12,386 | ₩11,985 | ₩12,320 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,253 | ₩12,320 | ₩12,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,266 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,306 | ₩12,386 | ₩12,119 | ₩12,212 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,480 | ₩12,520 | ₩12,253 | ₩12,279 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,494 | ₩12,628 | ₩12,440 | ₩12,534 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,534 | ₩12,587 | ₩12,386 | ₩12,453 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,788 | ₩12,788 | ₩12,494 | ₩12,507 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,882 | ₩12,989 | ₩12,721 | ₩12,788 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,936 | ₩12,989 | ₩12,815 | ₩12,828 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,828 | ₩12,869 | ₩12,681 | ₩12,802 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,043 | ₩13,056 | ₩12,882 | ₩12,922 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,163 | ₩13,163 | ₩12,654 | ₩12,922 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,083 | ₩13,177 | ₩12,962 | ₩13,136 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,096 | ₩13,310 | ₩13,069 | ₩13,096 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,297 | ₩13,297 | ₩13,043 | ₩13,096 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩13,029 | ₩13,257 | ₩12,922 | ₩13,163 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,337 | ₩13,337 | ₩13,029 | ₩13,029 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,525 | ₩13,672 | ₩13,364 | ₩13,391 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,404 | ₩13,672 | ₩13,404 | ₩13,565 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,538 | ₩13,712 | ₩13,431 | ₩13,471 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,123 | ₩13,485 | ₩12,976 | ₩13,444 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,217 | ₩13,337 | ₩13,043 | ₩13,083 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,721 | ₩13,257 | ₩12,721 | ₩13,217 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,418 | ₩13,498 | ₩13,136 | ₩13,150 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,177 | ₩13,444 | ₩13,110 | ₩13,404 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,284 | ₩13,337 | ₩13,123 | ₩13,177 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,163 | ₩13,257 | ₩13,069 | ₩13,244 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,962 | ₩13,163 | ₩12,842 | ₩13,150 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,083 | ₩13,083 | ₩12,855 | ₩13,029 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,828 | ₩13,016 | ₩12,775 | ₩12,949 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,096 | ₩13,351 | ₩12,842 | ₩12,895 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,150 | ₩13,190 | ₩13,002 | ₩13,096 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,842 | ₩13,163 | ₩12,842 | ₩13,083 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,895 | ₩12,976 | ₩12,775 | ₩12,882 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,775 | ₩12,936 | ₩12,775 | ₩12,855 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,614 | ₩12,815 | ₩12,534 | ₩12,761 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,708 | ₩12,895 | ₩12,708 | ₩12,761 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,748 | ₩12,748 | ₩12,561 | ₩12,668 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,815 | ₩12,869 | ₩12,681 | ₩12,748 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,083 | ₩13,083 | ₩12,775 | ₩12,842 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,069 | ₩13,110 | ₩12,962 | ₩12,962 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩13,029 | ₩13,150 | ₩12,962 | ₩13,043 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,989 | ₩13,136 | ₩12,909 | ₩12,989 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,869 | ₩12,962 | ₩12,681 | ₩12,842 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,895 | ₩13,002 | ₩12,869 | ₩12,895 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,869 | ₩13,029 | ₩12,761 | ₩12,842 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,708 | ₩13,069 | ₩12,708 | ₩12,922 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,614 | ₩12,788 | ₩12,561 | ₩12,654 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,360 | ₩12,681 | ₩12,320 | ₩12,587 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,945 | ₩12,320 | ₩11,717 | ₩12,212 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,775 | ₩12,802 | ₩12,520 | ₩12,694 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,641 | ₩12,802 | ₩12,494 | ₩12,788 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,708 | ₩12,788 | ₩12,601 | ₩12,694 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,748 | ₩12,962 | ₩12,681 | ₩12,721 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,694 | ₩13,069 | ₩12,694 | ₩12,976 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,587 | ₩12,828 | ₩12,574 | ₩12,681 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,601 | ₩12,668 | ₩12,547 | ₩12,561 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,494 | ₩12,614 | ₩12,467 | ₩12,547 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,547 | ₩12,614 | ₩12,427 | ₩12,494 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,239 | ₩12,587 | ₩12,212 | ₩12,574 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,440 | ₩12,480 | ₩12,119 | ₩12,199 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,574 | ₩12,694 | ₩12,467 | ₩12,467 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,547 | ₩12,802 | ₩12,547 | ₩12,601 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,895 | ₩12,936 | ₩12,453 | ₩12,547 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,587 | ₩12,882 | ₩12,534 | ₩12,775 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,386 | ₩12,694 | ₩12,360 | ₩12,668 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,373 | ₩12,440 | ₩12,186 | ₩12,413 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,212 | ₩12,480 | ₩12,119 | ₩12,453 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,971 | ₩12,293 | ₩11,945 | ₩12,212 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,811 | ₩12,052 | ₩11,797 | ₩11,904 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,529 | ₩11,891 | ₩11,489 | ₩11,797 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,396 | ₩11,583 | ₩11,382 | ₩11,516 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,382 | ₩11,476 | ₩11,208 | ₩11,342 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,476 | ₩11,704 | ₩11,101 | ₩11,235 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,556 | ₩11,677 | ₩11,382 | ₩11,529 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,851 | ₩11,904 | ₩11,463 | ₩11,489 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,650 | ₩11,784 | ₩11,637 | ₩11,771 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,610 | ₩11,717 | ₩11,449 | ₩11,596 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,409 | ₩11,610 | ₩11,315 | ₩11,570 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,248 | ₩11,422 | ₩11,248 | ₩11,329 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,128 | ₩11,275 | ₩11,128 | ₩11,208 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩11,021 | ₩11,208 | ₩11,007 | ₩11,128 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,873 | ₩11,061 | ₩10,847 | ₩11,021 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,967 | ₩10,994 | ₩10,686 | ₩10,686 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,806 | ₩11,034 | ₩10,766 | ₩10,994 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,980 | ₩10,994 | ₩10,726 | ₩10,860 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,954 | ₩11,061 | ₩10,900 | ₩11,034 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩11,021 | ₩11,021 | ₩10,860 | ₩10,994 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,168 | ₩11,382 | ₩10,954 | ₩11,007 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,034 | ₩11,235 | ₩11,007 | ₩11,114 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩11,021 | ₩11,047 | ₩10,940 | ₩10,980 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,927 | ₩11,021 | ₩10,780 | ₩10,994 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,726 | ₩11,047 | ₩10,646 | ₩11,021 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,646 | ₩10,793 | ₩10,592 | ₩10,713 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,552 | ₩10,726 | ₩10,552 | ₩10,699 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,659 | ₩10,699 | ₩10,485 | ₩10,552 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,632 | ₩10,820 | ₩10,632 | ₩10,699 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,525 | ₩10,699 | ₩10,485 | ₩10,565 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,592 | ₩10,672 | ₩10,405 | ₩10,632 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,980 | ₩10,980 | ₩10,592 | ₩10,592 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,820 | ₩10,980 | ₩10,780 | ₩10,927 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,873 | ₩10,954 | ₩10,806 | ₩10,820 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,753 | ₩10,873 | ₩10,726 | ₩10,873 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,686 | ₩10,927 | ₩10,686 | ₩10,887 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,900 | ₩10,940 | ₩10,659 | ₩10,672 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,780 | ₩10,967 | ₩10,726 | ₩10,887 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,713 | ₩10,873 | ₩10,713 | ₩10,766 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,940 | ₩11,061 | ₩10,780 | ₩10,806 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,954 | ₩11,074 | ₩10,860 | ₩11,047 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,378 | ₩10,927 | ₩10,003 | ₩10,900 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,753 | ₩10,833 | ₩10,391 | ₩10,431 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,539 | ₩10,887 | ₩10,405 | ₩10,780 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,619 | ₩10,713 | ₩10,512 | ₩10,539 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,780 | ₩10,833 | ₩10,579 | ₩10,606 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,820 | ₩10,927 | ₩10,780 | ₩10,793 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,699 | ₩11,061 | ₩10,699 | ₩10,873 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,565 | ₩10,646 | ₩10,525 | ₩10,606 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,672 | ₩10,699 | ₩10,539 | ₩10,619 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,713 | ₩10,753 | ₩10,579 | ₩10,686 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,726 | ₩10,793 | ₩10,632 | ₩10,766 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,954 | ₩10,954 | ₩10,739 | ₩10,753 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,672 | ₩10,994 | ₩10,672 | ₩10,954 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,739 | ₩10,873 | ₩10,672 | ₩10,766 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,324 | ₩10,485 | ₩10,324 | ₩10,458 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,257 | ₩10,418 | ₩10,257 | ₩10,364 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,110 | ₩10,338 | ₩10,070 | ₩10,298 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,164 | ₩10,378 | ₩10,164 | ₩10,271 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,097 | ₩10,150 | ₩9,963 | ₩10,110 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,936 | ₩9,990 | ₩9,856 | ₩9,949 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,990 | ₩9,990 | ₩9,749 | ₩9,869 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,749 | ₩10,083 | ₩9,749 | ₩10,043 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,923 | ₩9,976 | ₩9,802 | ₩9,829 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,682 | ₩9,976 | ₩9,682 | ₩9,842 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,749 | ₩10,016 | ₩9,695 | ₩9,789 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,561 | ₩9,601 | ₩9,441 | ₩9,548 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,333 | ₩9,682 | ₩9,266 | ₩9,548 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,574 | ₩9,655 | ₩9,374 | ₩9,400 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,695 | ₩9,789 | ₩9,521 | ₩9,601 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,762 | ₩9,829 | ₩9,628 | ₩9,641 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,829 | ₩9,909 | ₩9,668 | ₩9,708 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,695 | ₩9,842 | ₩9,628 | ₩9,789 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,923 | ₩9,990 | ₩9,802 | ₩9,829 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,909 | ₩10,231 | ₩9,722 | ₩10,016 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,775 | ₩10,003 | ₩9,481 | ₩9,936 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,936 | ₩10,097 | ₩9,722 | ₩9,963 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,391 | ₩10,458 | ₩10,123 | ₩10,190 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,512 | ₩10,686 | ₩10,458 | ₩10,458 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,190 | ₩10,485 | ₩10,150 | ₩10,418 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,150 | ₩10,498 | ₩10,016 | ₩10,405 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,498 | ₩10,498 | ₩10,177 | ₩10,244 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,672 | ₩10,873 | ₩10,525 | ₩10,686 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,498 | ₩10,686 | ₩10,431 | ₩10,672 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,512 | ₩10,672 | ₩10,284 | ₩10,431 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,927 | ₩11,114 | ₩10,364 | ₩10,485 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,873 | ₩11,034 | ₩10,753 | ₩10,994 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,753 | ₩10,900 | ₩10,699 | ₩10,873 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,927 | ₩11,155 | ₩10,820 | ₩10,820 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,847 | ₩11,021 | ₩10,780 | ₩10,940 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,713 | ₩10,900 | ₩10,592 | ₩10,820 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,806 | ₩10,887 | ₩10,539 | ₩10,713 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,780 | ₩10,900 | ₩10,405 | ₩10,739 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,900 | ₩11,061 | ₩10,699 | ₩10,766 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,900 | ₩11,088 | ₩10,860 | ₩10,954 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,873 | ₩11,034 | ₩10,833 | ₩10,914 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,820 | ₩10,900 | ₩10,726 | ₩10,793 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,914 | ₩11,114 | ₩10,793 | ₩10,820 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,820 | ₩11,114 | ₩10,780 | ₩11,034 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,512 | ₩10,954 | ₩10,431 | ₩10,806 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,324 | ₩10,512 | ₩10,271 | ₩10,431 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,204 | ₩10,418 | ₩10,123 | ₩10,378 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,231 | ₩10,298 | ₩10,083 | ₩10,177 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,338 | ₩10,405 | ₩10,190 | ₩10,257 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,445 | ₩10,512 | ₩10,244 | ₩10,324 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,860 | ₩10,967 | ₩10,391 | ₩10,445 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,088 | ₩11,382 | ₩10,512 | ₩10,847 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,565 | ₩11,114 | ₩10,565 | ₩11,061 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,364 | ₩10,592 | ₩10,364 | ₩10,552 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,565 | ₩10,686 | ₩10,498 | ₩10,525 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,391 | ₩10,672 | ₩10,364 | ₩10,592 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,204 | ₩10,458 | ₩10,177 | ₩10,405 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,137 | ₩10,284 | ₩10,110 | ₩10,190 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,177 | ₩10,204 | ₩10,083 | ₩10,123 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,324 | ₩10,445 | ₩10,123 | ₩10,231 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,137 | ₩10,391 | ₩10,097 | ₩10,338 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,030 | ₩10,164 | ₩9,990 | ₩10,150 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,949 | ₩10,070 | ₩9,856 | ₩10,043 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,842 | ₩10,123 | ₩9,842 | ₩10,003 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,949 | ₩10,110 | ₩9,722 | ₩9,842 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,990 | ₩9,990 | ₩9,856 | ₩9,923 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,070 | ₩10,083 | ₩9,936 | ₩9,976 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,164 | ₩10,204 | ₩10,003 | ₩10,056 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,244 | ₩10,284 | ₩10,123 | ₩10,150 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,164 | ₩10,351 | ₩10,110 | ₩10,257 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,391 | ₩10,498 | ₩10,150 | ₩10,164 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,512 | ₩10,646 | ₩10,378 | ₩10,378 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,552 | ₩10,606 | ₩10,445 | ₩10,539 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,525 | ₩10,632 | ₩10,485 | ₩10,606 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,418 | ₩10,539 | ₩10,391 | ₩10,458 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,458 | ₩10,498 | ₩10,378 | ₩10,445 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,458 | ₩10,458 | ₩10,324 | ₩10,445 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,498 | ₩10,512 | ₩10,311 | ₩10,405 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,418 | ₩10,552 | ₩10,338 | ₩10,445 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,896 | ₩10,512 | ₩9,882 | ₩10,458 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,802 | ₩10,030 | ₩9,802 | ₩9,856 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,802 | ₩9,882 | ₩9,762 | ₩9,815 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,869 | ₩9,949 | ₩9,735 | ₩9,749 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,882 | ₩9,976 | ₩9,815 | ₩9,936 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,427 | ₩9,963 | ₩9,387 | ₩9,936 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,374 | ₩9,467 | ₩9,320 | ₩9,400 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,119 | ₩9,360 | ₩9,119 | ₩9,320 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,253 | ₩9,253 | ₩9,159 | ₩9,199 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,159 | ₩9,253 | ₩9,146 | ₩9,226 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,932 | ₩9,280 | ₩8,891 | ₩9,213 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,918 | ₩8,958 | ₩8,825 | ₩8,878 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,543 | ₩8,972 | ₩8,543 | ₩8,918 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,597 | ₩8,825 | ₩8,503 | ₩8,530 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,463 | ₩8,610 | ₩8,423 | ₩8,557 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,369 | ₩8,490 | ₩8,369 | ₩8,463 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,624 | ₩8,664 | ₩8,342 | ₩8,383 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,557 | ₩8,664 | ₩8,463 | ₩8,664 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,570 | ₩8,664 | ₩8,517 | ₩8,650 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,584 | ₩8,691 | ₩8,557 | ₩8,597 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,597 | ₩8,664 | ₩8,557 | ₩8,570 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,610 | ₩8,664 | ₩8,517 | ₩8,597 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,530 | ₩8,597 | ₩8,463 | ₩8,557 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,584 | ₩8,650 | ₩8,503 | ₩8,517 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,383 | ₩8,691 | ₩8,383 | ₩8,650 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,517 | ₩8,570 | ₩8,450 | ₩8,517 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,557 | ₩8,597 | ₩8,463 | ₩8,584 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,570 | ₩8,624 | ₩8,476 | ₩8,557 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,610 | ₩8,731 | ₩8,610 | ₩8,610 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,744 | ₩8,905 | ₩8,584 | ₩8,637 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,717 | ₩8,811 | ₩8,624 | ₩8,798 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,905 | ₩8,905 | ₩8,744 | ₩8,758 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,972 | ₩9,066 | ₩8,878 | ₩8,891 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,999 | ₩9,025 | ₩8,650 | ₩8,798 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,958 | ₩9,106 | ₩8,905 | ₩8,999 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,945 | ₩8,999 | ₩8,878 | ₩8,985 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,771 | ₩8,985 | ₩8,717 | ₩8,985 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,784 | ₩8,798 | ₩8,677 | ₩8,677 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,039 | ₩9,106 | ₩8,664 | ₩8,704 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,253 | ₩9,293 | ₩9,025 | ₩9,119 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,717 | ₩9,226 | ₩8,717 | ₩9,173 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,851 | ₩8,878 | ₩8,664 | ₩8,784 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,932 | ₩9,119 | ₩8,704 | ₩8,704 | -2.55% | 56.7만 |
|---|