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 | ₩12,225 | ₩12,319 | ₩12,105 | ₩12,118 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,158 | ₩12,372 | ₩12,011 | ₩12,292 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,145 | ₩12,238 | ₩12,065 | ₩12,172 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,439 | ₩12,519 | ₩12,265 | ₩12,319 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,412 | ₩12,439 | ₩12,279 | ₩12,385 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,399 | ₩12,506 | ₩12,092 | ₩12,452 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,198 | ₩12,359 | ₩11,958 | ₩12,292 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,225 | ₩12,292 | ₩12,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,238 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,279 | ₩12,359 | ₩12,092 | ₩12,185 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,452 | ₩12,492 | ₩12,225 | ₩12,252 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,466 | ₩12,599 | ₩12,412 | ₩12,506 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,506 | ₩12,559 | ₩12,359 | ₩12,426 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,760 | ₩12,760 | ₩12,466 | ₩12,479 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,853 | ₩12,960 | ₩12,693 | ₩12,760 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,907 | ₩12,960 | ₩12,786 | ₩12,800 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,800 | ₩12,840 | ₩12,653 | ₩12,773 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,013 | ₩13,027 | ₩12,853 | ₩12,893 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,134 | ₩13,134 | ₩12,626 | ₩12,893 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,054 | ₩13,147 | ₩12,933 | ₩13,107 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,067 | ₩13,281 | ₩13,040 | ₩13,067 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,267 | ₩13,267 | ₩13,013 | ₩13,067 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩13,000 | ₩13,227 | ₩12,893 | ₩13,134 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,307 | ₩13,307 | ₩13,000 | ₩13,000 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,494 | ₩13,641 | ₩13,334 | ₩13,361 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,374 | ₩13,641 | ₩13,374 | ₩13,534 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,508 | ₩13,681 | ₩13,401 | ₩13,441 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,094 | ₩13,454 | ₩12,947 | ₩13,414 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,187 | ₩13,307 | ₩13,013 | ₩13,054 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,693 | ₩13,227 | ₩12,693 | ₩13,187 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,388 | ₩13,468 | ₩13,107 | ₩13,120 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,147 | ₩13,414 | ₩13,080 | ₩13,374 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,254 | ₩13,307 | ₩13,094 | ₩13,147 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,134 | ₩13,227 | ₩13,040 | ₩13,214 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,933 | ₩13,134 | ₩12,813 | ₩13,120 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,054 | ₩13,054 | ₩12,826 | ₩13,000 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,800 | ₩12,987 | ₩12,746 | ₩12,920 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,067 | ₩13,321 | ₩12,813 | ₩12,866 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,120 | ₩13,160 | ₩12,973 | ₩13,067 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,813 | ₩13,134 | ₩12,813 | ₩13,054 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,866 | ₩12,947 | ₩12,746 | ₩12,853 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,746 | ₩12,907 | ₩12,746 | ₩12,826 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,586 | ₩12,786 | ₩12,506 | ₩12,733 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,679 | ₩12,866 | ₩12,679 | ₩12,733 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,719 | ₩12,719 | ₩12,532 | ₩12,639 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,786 | ₩12,840 | ₩12,653 | ₩12,719 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,054 | ₩13,054 | ₩12,746 | ₩12,813 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,040 | ₩13,080 | ₩12,933 | ₩12,933 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩13,000 | ₩13,120 | ₩12,933 | ₩13,013 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,960 | ₩13,107 | ₩12,880 | ₩12,960 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,840 | ₩12,933 | ₩12,653 | ₩12,813 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,866 | ₩12,973 | ₩12,840 | ₩12,866 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,840 | ₩13,000 | ₩12,733 | ₩12,813 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,679 | ₩13,040 | ₩12,679 | ₩12,893 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,586 | ₩12,760 | ₩12,532 | ₩12,626 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,332 | ₩12,653 | ₩12,292 | ₩12,559 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,918 | ₩12,292 | ₩11,691 | ₩12,185 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,746 | ₩12,773 | ₩12,492 | ₩12,666 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,613 | ₩12,773 | ₩12,466 | ₩12,760 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,679 | ₩12,760 | ₩12,573 | ₩12,666 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,719 | ₩12,933 | ₩12,653 | ₩12,693 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,666 | ₩13,040 | ₩12,666 | ₩12,947 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,559 | ₩12,800 | ₩12,546 | ₩12,653 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,573 | ₩12,639 | ₩12,519 | ₩12,532 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,466 | ₩12,586 | ₩12,439 | ₩12,519 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,519 | ₩12,586 | ₩12,399 | ₩12,466 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,212 | ₩12,559 | ₩12,185 | ₩12,546 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,412 | ₩12,452 | ₩12,092 | ₩12,172 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,546 | ₩12,666 | ₩12,439 | ₩12,439 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,519 | ₩12,773 | ₩12,519 | ₩12,573 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,866 | ₩12,907 | ₩12,426 | ₩12,519 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,559 | ₩12,853 | ₩12,506 | ₩12,746 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,359 | ₩12,666 | ₩12,332 | ₩12,639 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,345 | ₩12,412 | ₩12,158 | ₩12,385 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,185 | ₩12,452 | ₩12,092 | ₩12,426 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,945 | ₩12,265 | ₩11,918 | ₩12,185 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,784 | ₩12,025 | ₩11,771 | ₩11,878 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,504 | ₩11,864 | ₩11,464 | ₩11,771 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,370 | ₩11,557 | ₩11,357 | ₩11,490 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,357 | ₩11,450 | ₩11,183 | ₩11,317 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,450 | ₩11,677 | ₩11,076 | ₩11,210 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,530 | ₩11,651 | ₩11,357 | ₩11,504 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,824 | ₩11,878 | ₩11,437 | ₩11,464 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,624 | ₩11,758 | ₩11,611 | ₩11,744 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,584 | ₩11,691 | ₩11,423 | ₩11,570 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,383 | ₩11,584 | ₩11,290 | ₩11,544 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,223 | ₩11,397 | ₩11,223 | ₩11,303 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,103 | ₩11,250 | ₩11,103 | ₩11,183 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,996 | ₩11,183 | ₩10,983 | ₩11,103 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,849 | ₩11,036 | ₩10,822 | ₩10,996 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,942 | ₩10,969 | ₩10,662 | ₩10,662 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,782 | ₩11,009 | ₩10,742 | ₩10,969 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,956 | ₩10,969 | ₩10,702 | ₩10,836 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,929 | ₩11,036 | ₩10,876 | ₩11,009 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,996 | ₩10,996 | ₩10,836 | ₩10,969 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,143 | ₩11,357 | ₩10,929 | ₩10,983 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,009 | ₩11,210 | ₩10,983 | ₩11,089 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,996 | ₩11,023 | ₩10,916 | ₩10,956 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,902 | ₩10,996 | ₩10,755 | ₩10,969 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,702 | ₩11,023 | ₩10,622 | ₩10,996 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,622 | ₩10,769 | ₩10,568 | ₩10,689 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,528 | ₩10,702 | ₩10,528 | ₩10,675 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,635 | ₩10,675 | ₩10,462 | ₩10,528 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,608 | ₩10,796 | ₩10,608 | ₩10,675 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,502 | ₩10,675 | ₩10,462 | ₩10,542 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,568 | ₩10,649 | ₩10,381 | ₩10,608 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,956 | ₩10,956 | ₩10,568 | ₩10,568 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,796 | ₩10,956 | ₩10,755 | ₩10,902 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,849 | ₩10,929 | ₩10,782 | ₩10,796 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,729 | ₩10,849 | ₩10,702 | ₩10,849 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,662 | ₩10,902 | ₩10,662 | ₩10,862 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,876 | ₩10,916 | ₩10,635 | ₩10,649 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,755 | ₩10,942 | ₩10,702 | ₩10,862 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,689 | ₩10,849 | ₩10,689 | ₩10,742 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,916 | ₩11,036 | ₩10,755 | ₩10,782 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,929 | ₩11,049 | ₩10,836 | ₩11,023 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,355 | ₩10,902 | ₩9,981 | ₩10,876 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,729 | ₩10,809 | ₩10,368 | ₩10,408 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,515 | ₩10,862 | ₩10,381 | ₩10,755 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,595 | ₩10,689 | ₩10,488 | ₩10,515 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,755 | ₩10,809 | ₩10,555 | ₩10,582 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,796 | ₩10,902 | ₩10,755 | ₩10,769 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,675 | ₩11,036 | ₩10,675 | ₩10,849 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,542 | ₩10,622 | ₩10,502 | ₩10,582 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,649 | ₩10,675 | ₩10,515 | ₩10,595 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,689 | ₩10,729 | ₩10,555 | ₩10,662 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,702 | ₩10,769 | ₩10,608 | ₩10,742 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,929 | ₩10,929 | ₩10,715 | ₩10,729 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,649 | ₩10,969 | ₩10,649 | ₩10,929 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,715 | ₩10,849 | ₩10,649 | ₩10,742 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,301 | ₩10,462 | ₩10,301 | ₩10,435 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,234 | ₩10,395 | ₩10,234 | ₩10,341 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,087 | ₩10,315 | ₩10,047 | ₩10,274 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,141 | ₩10,355 | ₩10,141 | ₩10,248 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,074 | ₩10,127 | ₩9,940 | ₩10,087 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,914 | ₩9,967 | ₩9,834 | ₩9,927 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,967 | ₩9,967 | ₩9,727 | ₩9,847 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,727 | ₩10,061 | ₩9,727 | ₩10,021 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,900 | ₩9,954 | ₩9,780 | ₩9,807 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,660 | ₩9,954 | ₩9,660 | ₩9,820 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,727 | ₩9,994 | ₩9,673 | ₩9,767 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,540 | ₩9,580 | ₩9,419 | ₩9,526 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,312 | ₩9,660 | ₩9,246 | ₩9,526 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,553 | ₩9,633 | ₩9,353 | ₩9,379 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,673 | ₩9,767 | ₩9,500 | ₩9,580 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,740 | ₩9,807 | ₩9,606 | ₩9,620 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,807 | ₩9,887 | ₩9,646 | ₩9,687 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,673 | ₩9,820 | ₩9,606 | ₩9,767 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,900 | ₩9,967 | ₩9,780 | ₩9,807 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,887 | ₩10,208 | ₩9,700 | ₩9,994 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,753 | ₩9,981 | ₩9,459 | ₩9,914 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,914 | ₩10,074 | ₩9,700 | ₩9,940 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,368 | ₩10,435 | ₩10,101 | ₩10,168 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,488 | ₩10,662 | ₩10,435 | ₩10,435 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,168 | ₩10,462 | ₩10,127 | ₩10,395 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,127 | ₩10,475 | ₩9,994 | ₩10,381 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,475 | ₩10,475 | ₩10,154 | ₩10,221 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,649 | ₩10,849 | ₩10,502 | ₩10,662 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,475 | ₩10,662 | ₩10,408 | ₩10,649 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,488 | ₩10,649 | ₩10,261 | ₩10,408 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,902 | ₩11,089 | ₩10,341 | ₩10,462 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,849 | ₩11,009 | ₩10,729 | ₩10,969 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,729 | ₩10,876 | ₩10,675 | ₩10,849 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,902 | ₩11,130 | ₩10,796 | ₩10,796 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,822 | ₩10,996 | ₩10,755 | ₩10,916 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,689 | ₩10,876 | ₩10,568 | ₩10,796 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,782 | ₩10,862 | ₩10,515 | ₩10,689 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,755 | ₩10,876 | ₩10,381 | ₩10,715 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,876 | ₩11,036 | ₩10,675 | ₩10,742 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,876 | ₩11,063 | ₩10,836 | ₩10,929 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,849 | ₩11,009 | ₩10,809 | ₩10,889 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,796 | ₩10,876 | ₩10,702 | ₩10,769 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,889 | ₩11,089 | ₩10,769 | ₩10,796 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,796 | ₩11,089 | ₩10,755 | ₩11,009 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,488 | ₩10,929 | ₩10,408 | ₩10,782 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,301 | ₩10,488 | ₩10,248 | ₩10,408 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,181 | ₩10,395 | ₩10,101 | ₩10,355 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,208 | ₩10,274 | ₩10,061 | ₩10,154 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,315 | ₩10,381 | ₩10,168 | ₩10,234 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,421 | ₩10,488 | ₩10,221 | ₩10,301 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,836 | ₩10,942 | ₩10,368 | ₩10,421 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,063 | ₩11,357 | ₩10,488 | ₩10,822 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,542 | ₩11,089 | ₩10,542 | ₩11,036 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,341 | ₩10,568 | ₩10,341 | ₩10,528 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,542 | ₩10,662 | ₩10,475 | ₩10,502 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,368 | ₩10,649 | ₩10,341 | ₩10,568 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,181 | ₩10,435 | ₩10,154 | ₩10,381 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,114 | ₩10,261 | ₩10,087 | ₩10,168 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,154 | ₩10,181 | ₩10,061 | ₩10,101 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,301 | ₩10,421 | ₩10,101 | ₩10,208 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,114 | ₩10,368 | ₩10,074 | ₩10,315 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,007 | ₩10,141 | ₩9,967 | ₩10,127 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,927 | ₩10,047 | ₩9,834 | ₩10,021 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,820 | ₩10,101 | ₩9,820 | ₩9,981 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,927 | ₩10,087 | ₩9,700 | ₩9,820 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,967 | ₩9,967 | ₩9,834 | ₩9,900 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,047 | ₩10,061 | ₩9,914 | ₩9,954 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,141 | ₩10,181 | ₩9,981 | ₩10,034 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,221 | ₩10,261 | ₩10,101 | ₩10,127 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,141 | ₩10,328 | ₩10,087 | ₩10,234 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,368 | ₩10,475 | ₩10,127 | ₩10,141 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,488 | ₩10,622 | ₩10,355 | ₩10,355 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,528 | ₩10,582 | ₩10,421 | ₩10,515 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,502 | ₩10,608 | ₩10,462 | ₩10,582 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,395 | ₩10,515 | ₩10,368 | ₩10,435 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,435 | ₩10,475 | ₩10,355 | ₩10,421 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,435 | ₩10,435 | ₩10,301 | ₩10,421 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,475 | ₩10,488 | ₩10,288 | ₩10,381 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,395 | ₩10,528 | ₩10,315 | ₩10,421 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,874 | ₩10,488 | ₩9,860 | ₩10,435 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,780 | ₩10,007 | ₩9,780 | ₩9,834 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,780 | ₩9,860 | ₩9,740 | ₩9,793 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,847 | ₩9,927 | ₩9,713 | ₩9,727 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,860 | ₩9,954 | ₩9,793 | ₩9,914 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,406 | ₩9,940 | ₩9,366 | ₩9,914 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,353 | ₩9,446 | ₩9,299 | ₩9,379 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,099 | ₩9,339 | ₩9,099 | ₩9,299 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,232 | ₩9,232 | ₩9,139 | ₩9,179 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,139 | ₩9,232 | ₩9,125 | ₩9,206 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,912 | ₩9,259 | ₩8,872 | ₩9,192 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,898 | ₩8,938 | ₩8,805 | ₩8,858 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,524 | ₩8,952 | ₩8,524 | ₩8,898 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,578 | ₩8,805 | ₩8,484 | ₩8,511 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,444 | ₩8,591 | ₩8,404 | ₩8,538 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,351 | ₩8,471 | ₩8,351 | ₩8,444 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,604 | ₩8,644 | ₩8,324 | ₩8,364 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,538 | ₩8,644 | ₩8,444 | ₩8,644 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,551 | ₩8,644 | ₩8,497 | ₩8,631 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,564 | ₩8,671 | ₩8,538 | ₩8,578 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,578 | ₩8,644 | ₩8,538 | ₩8,551 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,591 | ₩8,644 | ₩8,497 | ₩8,578 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,511 | ₩8,578 | ₩8,444 | ₩8,538 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,564 | ₩8,631 | ₩8,484 | ₩8,497 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,364 | ₩8,671 | ₩8,364 | ₩8,631 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,497 | ₩8,551 | ₩8,431 | ₩8,497 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,538 | ₩8,578 | ₩8,444 | ₩8,564 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,551 | ₩8,604 | ₩8,457 | ₩8,538 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,591 | ₩8,711 | ₩8,591 | ₩8,591 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,725 | ₩8,885 | ₩8,564 | ₩8,618 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,698 | ₩8,791 | ₩8,604 | ₩8,778 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,885 | ₩8,885 | ₩8,725 | ₩8,738 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,952 | ₩9,045 | ₩8,858 | ₩8,872 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,978 | ₩9,005 | ₩8,631 | ₩8,778 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,938 | ₩9,085 | ₩8,885 | ₩8,978 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,925 | ₩8,978 | ₩8,858 | ₩8,965 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,751 | ₩8,965 | ₩8,698 | ₩8,965 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,765 | ₩8,778 | ₩8,658 | ₩8,658 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,019 | ₩9,085 | ₩8,644 | ₩8,685 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,232 | ₩9,272 | ₩9,005 | ₩9,099 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,698 | ₩9,206 | ₩8,698 | ₩9,152 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,831 | ₩8,858 | ₩8,644 | ₩8,765 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,912 | ₩9,099 | ₩8,685 | ₩8,685 | -2.55% | 56.7만 |
|---|