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 | ₩12,208 | ₩12,301 | ₩12,088 | ₩12,101 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,141 | ₩12,355 | ₩11,994 | ₩12,274 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,128 | ₩12,221 | ₩12,048 | ₩12,154 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,421 | ₩12,501 | ₩12,248 | ₩12,301 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,395 | ₩12,421 | ₩12,261 | ₩12,368 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,381 | ₩12,488 | ₩12,074 | ₩12,435 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,181 | ₩12,341 | ₩11,941 | ₩12,274 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,208 | ₩12,274 | ₩12,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,221 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,261 | ₩12,341 | ₩12,074 | ₩12,168 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,435 | ₩12,475 | ₩12,208 | ₩12,234 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,448 | ₩12,581 | ₩12,395 | ₩12,488 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,488 | ₩12,541 | ₩12,341 | ₩12,408 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,741 | ₩12,741 | ₩12,448 | ₩12,461 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,835 | ₩12,942 | ₩12,675 | ₩12,741 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,888 | ₩12,942 | ₩12,768 | ₩12,781 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,781 | ₩12,821 | ₩12,635 | ₩12,755 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩12,995 | ₩13,008 | ₩12,835 | ₩12,875 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,115 | ₩13,115 | ₩12,608 | ₩12,875 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,035 | ₩13,128 | ₩12,915 | ₩13,088 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,048 | ₩13,262 | ₩13,022 | ₩13,048 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,248 | ₩13,248 | ₩12,995 | ₩13,048 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩12,982 | ₩13,208 | ₩12,875 | ₩13,115 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,288 | ₩13,288 | ₩12,982 | ₩12,982 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,475 | ₩13,622 | ₩13,315 | ₩13,342 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,355 | ₩13,622 | ₩13,355 | ₩13,515 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,489 | ₩13,662 | ₩13,382 | ₩13,422 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,075 | ₩13,435 | ₩12,928 | ₩13,395 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,168 | ₩13,288 | ₩12,995 | ₩13,035 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,675 | ₩13,208 | ₩12,675 | ₩13,168 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,368 | ₩13,449 | ₩13,088 | ₩13,102 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,128 | ₩13,395 | ₩13,062 | ₩13,355 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,235 | ₩13,288 | ₩13,075 | ₩13,128 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,115 | ₩13,208 | ₩13,022 | ₩13,195 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,915 | ₩13,115 | ₩12,795 | ₩13,102 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,035 | ₩13,035 | ₩12,808 | ₩12,982 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,781 | ₩12,968 | ₩12,728 | ₩12,902 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,048 | ₩13,302 | ₩12,795 | ₩12,848 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,102 | ₩13,142 | ₩12,955 | ₩13,048 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,795 | ₩13,115 | ₩12,795 | ₩13,035 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,848 | ₩12,928 | ₩12,728 | ₩12,835 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,728 | ₩12,888 | ₩12,728 | ₩12,808 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,568 | ₩12,768 | ₩12,488 | ₩12,715 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,661 | ₩12,848 | ₩12,661 | ₩12,715 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,701 | ₩12,701 | ₩12,515 | ₩12,621 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,768 | ₩12,821 | ₩12,635 | ₩12,701 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,035 | ₩13,035 | ₩12,728 | ₩12,795 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,022 | ₩13,062 | ₩12,915 | ₩12,915 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩12,982 | ₩13,102 | ₩12,915 | ₩12,995 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,942 | ₩13,088 | ₩12,861 | ₩12,942 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,821 | ₩12,915 | ₩12,635 | ₩12,795 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,848 | ₩12,955 | ₩12,821 | ₩12,848 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,821 | ₩12,982 | ₩12,715 | ₩12,795 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,661 | ₩13,022 | ₩12,661 | ₩12,875 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,568 | ₩12,741 | ₩12,515 | ₩12,608 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,314 | ₩12,635 | ₩12,274 | ₩12,541 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,901 | ₩12,274 | ₩11,674 | ₩12,168 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,728 | ₩12,755 | ₩12,475 | ₩12,648 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,595 | ₩12,755 | ₩12,448 | ₩12,741 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,661 | ₩12,741 | ₩12,555 | ₩12,648 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,701 | ₩12,915 | ₩12,635 | ₩12,675 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,648 | ₩13,022 | ₩12,648 | ₩12,928 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,541 | ₩12,781 | ₩12,528 | ₩12,635 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,555 | ₩12,621 | ₩12,501 | ₩12,515 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,448 | ₩12,568 | ₩12,421 | ₩12,501 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,501 | ₩12,568 | ₩12,381 | ₩12,448 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,194 | ₩12,541 | ₩12,168 | ₩12,528 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,395 | ₩12,435 | ₩12,074 | ₩12,154 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,528 | ₩12,648 | ₩12,421 | ₩12,421 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,501 | ₩12,755 | ₩12,501 | ₩12,555 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,848 | ₩12,888 | ₩12,408 | ₩12,501 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,541 | ₩12,835 | ₩12,488 | ₩12,728 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,341 | ₩12,648 | ₩12,314 | ₩12,621 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,328 | ₩12,395 | ₩12,141 | ₩12,368 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,168 | ₩12,435 | ₩12,074 | ₩12,408 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,928 | ₩12,248 | ₩11,901 | ₩12,168 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,767 | ₩12,008 | ₩11,754 | ₩11,861 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,487 | ₩11,848 | ₩11,447 | ₩11,754 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,354 | ₩11,541 | ₩11,341 | ₩11,474 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,341 | ₩11,434 | ₩11,167 | ₩11,301 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,434 | ₩11,661 | ₩11,060 | ₩11,194 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,514 | ₩11,634 | ₩11,341 | ₩11,487 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,807 | ₩11,861 | ₩11,421 | ₩11,447 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,607 | ₩11,741 | ₩11,594 | ₩11,727 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,567 | ₩11,674 | ₩11,407 | ₩11,554 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,367 | ₩11,567 | ₩11,274 | ₩11,527 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,207 | ₩11,381 | ₩11,207 | ₩11,287 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,087 | ₩11,234 | ₩11,087 | ₩11,167 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,980 | ₩11,167 | ₩10,967 | ₩11,087 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,834 | ₩11,020 | ₩10,807 | ₩10,980 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,927 | ₩10,954 | ₩10,647 | ₩10,647 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,767 | ₩10,994 | ₩10,727 | ₩10,954 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,940 | ₩10,954 | ₩10,687 | ₩10,820 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,914 | ₩11,020 | ₩10,860 | ₩10,994 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,980 | ₩10,980 | ₩10,820 | ₩10,954 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,127 | ₩11,341 | ₩10,914 | ₩10,967 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩10,994 | ₩11,194 | ₩10,967 | ₩11,074 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,980 | ₩11,007 | ₩10,900 | ₩10,940 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,887 | ₩10,980 | ₩10,740 | ₩10,954 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,687 | ₩11,007 | ₩10,607 | ₩10,980 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,607 | ₩10,753 | ₩10,553 | ₩10,673 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,513 | ₩10,687 | ₩10,513 | ₩10,660 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,620 | ₩10,660 | ₩10,447 | ₩10,513 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,593 | ₩10,780 | ₩10,593 | ₩10,660 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,487 | ₩10,660 | ₩10,447 | ₩10,527 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,553 | ₩10,633 | ₩10,367 | ₩10,593 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,940 | ₩10,940 | ₩10,553 | ₩10,553 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,780 | ₩10,940 | ₩10,740 | ₩10,887 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,834 | ₩10,914 | ₩10,767 | ₩10,780 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,713 | ₩10,834 | ₩10,687 | ₩10,834 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,647 | ₩10,887 | ₩10,647 | ₩10,847 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,860 | ₩10,900 | ₩10,620 | ₩10,633 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,740 | ₩10,927 | ₩10,687 | ₩10,847 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,673 | ₩10,834 | ₩10,673 | ₩10,727 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,900 | ₩11,020 | ₩10,740 | ₩10,767 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,914 | ₩11,034 | ₩10,820 | ₩11,007 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,340 | ₩10,887 | ₩9,966 | ₩10,860 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,713 | ₩10,794 | ₩10,353 | ₩10,393 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,500 | ₩10,847 | ₩10,367 | ₩10,740 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,580 | ₩10,673 | ₩10,473 | ₩10,500 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,740 | ₩10,794 | ₩10,540 | ₩10,567 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,780 | ₩10,887 | ₩10,740 | ₩10,753 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,660 | ₩11,020 | ₩10,660 | ₩10,834 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,527 | ₩10,607 | ₩10,487 | ₩10,567 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,633 | ₩10,660 | ₩10,500 | ₩10,580 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,673 | ₩10,713 | ₩10,540 | ₩10,647 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,687 | ₩10,753 | ₩10,593 | ₩10,727 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,914 | ₩10,914 | ₩10,700 | ₩10,713 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,633 | ₩10,954 | ₩10,633 | ₩10,914 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,700 | ₩10,834 | ₩10,633 | ₩10,727 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,287 | ₩10,447 | ₩10,287 | ₩10,420 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,220 | ₩10,380 | ₩10,220 | ₩10,327 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,073 | ₩10,300 | ₩10,033 | ₩10,260 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,126 | ₩10,340 | ₩10,126 | ₩10,233 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,060 | ₩10,113 | ₩9,926 | ₩10,073 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,900 | ₩9,953 | ₩9,820 | ₩9,913 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,953 | ₩9,953 | ₩9,713 | ₩9,833 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,713 | ₩10,046 | ₩9,713 | ₩10,006 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,886 | ₩9,940 | ₩9,766 | ₩9,793 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,646 | ₩9,940 | ₩9,646 | ₩9,806 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,713 | ₩9,980 | ₩9,659 | ₩9,753 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,526 | ₩9,566 | ₩9,406 | ₩9,513 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,299 | ₩9,646 | ₩9,233 | ₩9,513 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,539 | ₩9,619 | ₩9,339 | ₩9,366 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,659 | ₩9,753 | ₩9,486 | ₩9,566 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,726 | ₩9,793 | ₩9,593 | ₩9,606 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,793 | ₩9,873 | ₩9,633 | ₩9,673 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,659 | ₩9,806 | ₩9,593 | ₩9,753 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,886 | ₩9,953 | ₩9,766 | ₩9,793 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,873 | ₩10,193 | ₩9,686 | ₩9,980 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,740 | ₩9,966 | ₩9,446 | ₩9,900 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,900 | ₩10,060 | ₩9,686 | ₩9,926 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,353 | ₩10,420 | ₩10,086 | ₩10,153 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,473 | ₩10,647 | ₩10,420 | ₩10,420 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,153 | ₩10,447 | ₩10,113 | ₩10,380 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,113 | ₩10,460 | ₩9,980 | ₩10,367 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,460 | ₩10,460 | ₩10,140 | ₩10,206 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,633 | ₩10,834 | ₩10,487 | ₩10,647 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,460 | ₩10,647 | ₩10,393 | ₩10,633 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,473 | ₩10,633 | ₩10,247 | ₩10,393 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,887 | ₩11,074 | ₩10,327 | ₩10,447 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,834 | ₩10,994 | ₩10,713 | ₩10,954 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,713 | ₩10,860 | ₩10,660 | ₩10,834 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,887 | ₩11,114 | ₩10,780 | ₩10,780 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,807 | ₩10,980 | ₩10,740 | ₩10,900 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,673 | ₩10,860 | ₩10,553 | ₩10,780 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,767 | ₩10,847 | ₩10,500 | ₩10,673 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,740 | ₩10,860 | ₩10,367 | ₩10,700 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,860 | ₩11,020 | ₩10,660 | ₩10,727 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,860 | ₩11,047 | ₩10,820 | ₩10,914 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,834 | ₩10,994 | ₩10,794 | ₩10,874 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,780 | ₩10,860 | ₩10,687 | ₩10,753 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,874 | ₩11,074 | ₩10,753 | ₩10,780 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,780 | ₩11,074 | ₩10,740 | ₩10,994 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,473 | ₩10,914 | ₩10,393 | ₩10,767 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,287 | ₩10,473 | ₩10,233 | ₩10,393 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,166 | ₩10,380 | ₩10,086 | ₩10,340 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,193 | ₩10,260 | ₩10,046 | ₩10,140 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,300 | ₩10,367 | ₩10,153 | ₩10,220 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,407 | ₩10,473 | ₩10,206 | ₩10,287 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,820 | ₩10,927 | ₩10,353 | ₩10,407 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,047 | ₩11,341 | ₩10,473 | ₩10,807 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,527 | ₩11,074 | ₩10,527 | ₩11,020 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,327 | ₩10,553 | ₩10,327 | ₩10,513 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,527 | ₩10,647 | ₩10,460 | ₩10,487 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,353 | ₩10,633 | ₩10,327 | ₩10,553 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,166 | ₩10,420 | ₩10,140 | ₩10,367 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,100 | ₩10,247 | ₩10,073 | ₩10,153 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,140 | ₩10,166 | ₩10,046 | ₩10,086 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,287 | ₩10,407 | ₩10,086 | ₩10,193 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,100 | ₩10,353 | ₩10,060 | ₩10,300 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩9,993 | ₩10,126 | ₩9,953 | ₩10,113 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,913 | ₩10,033 | ₩9,820 | ₩10,006 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,806 | ₩10,086 | ₩9,806 | ₩9,966 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,913 | ₩10,073 | ₩9,686 | ₩9,806 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,953 | ₩9,953 | ₩9,820 | ₩9,886 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,033 | ₩10,046 | ₩9,900 | ₩9,940 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,126 | ₩10,166 | ₩9,966 | ₩10,020 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,206 | ₩10,247 | ₩10,086 | ₩10,113 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,126 | ₩10,313 | ₩10,073 | ₩10,220 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,353 | ₩10,460 | ₩10,113 | ₩10,126 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,473 | ₩10,607 | ₩10,340 | ₩10,340 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,513 | ₩10,567 | ₩10,407 | ₩10,500 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,487 | ₩10,593 | ₩10,447 | ₩10,567 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,380 | ₩10,500 | ₩10,353 | ₩10,420 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,420 | ₩10,460 | ₩10,340 | ₩10,407 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,420 | ₩10,420 | ₩10,287 | ₩10,407 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,460 | ₩10,473 | ₩10,273 | ₩10,367 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,380 | ₩10,513 | ₩10,300 | ₩10,407 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,860 | ₩10,473 | ₩9,846 | ₩10,420 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,766 | ₩9,993 | ₩9,766 | ₩9,820 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,766 | ₩9,846 | ₩9,726 | ₩9,780 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,833 | ₩9,913 | ₩9,699 | ₩9,713 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,846 | ₩9,940 | ₩9,780 | ₩9,900 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,393 | ₩9,926 | ₩9,353 | ₩9,900 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,339 | ₩9,433 | ₩9,286 | ₩9,366 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,086 | ₩9,326 | ₩9,086 | ₩9,286 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,219 | ₩9,219 | ₩9,126 | ₩9,166 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,126 | ₩9,219 | ₩9,112 | ₩9,193 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,899 | ₩9,246 | ₩8,859 | ₩9,179 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,886 | ₩8,926 | ₩8,792 | ₩8,846 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,512 | ₩8,939 | ₩8,512 | ₩8,886 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,565 | ₩8,792 | ₩8,472 | ₩8,499 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,432 | ₩8,579 | ₩8,392 | ₩8,525 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,339 | ₩8,459 | ₩8,339 | ₩8,432 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,592 | ₩8,632 | ₩8,312 | ₩8,352 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,525 | ₩8,632 | ₩8,432 | ₩8,632 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,539 | ₩8,632 | ₩8,485 | ₩8,619 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,552 | ₩8,659 | ₩8,525 | ₩8,565 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,565 | ₩8,632 | ₩8,525 | ₩8,539 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,579 | ₩8,632 | ₩8,485 | ₩8,565 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,499 | ₩8,565 | ₩8,432 | ₩8,525 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,552 | ₩8,619 | ₩8,472 | ₩8,485 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,352 | ₩8,659 | ₩8,352 | ₩8,619 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,485 | ₩8,539 | ₩8,419 | ₩8,485 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,525 | ₩8,565 | ₩8,432 | ₩8,552 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,539 | ₩8,592 | ₩8,445 | ₩8,525 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,579 | ₩8,699 | ₩8,579 | ₩8,579 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,712 | ₩8,872 | ₩8,552 | ₩8,605 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,686 | ₩8,779 | ₩8,592 | ₩8,766 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,872 | ₩8,872 | ₩8,712 | ₩8,726 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,939 | ₩9,032 | ₩8,846 | ₩8,859 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,966 | ₩8,992 | ₩8,619 | ₩8,766 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,926 | ₩9,072 | ₩8,872 | ₩8,966 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,912 | ₩8,966 | ₩8,846 | ₩8,952 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,739 | ₩8,952 | ₩8,686 | ₩8,952 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,752 | ₩8,766 | ₩8,645 | ₩8,645 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,006 | ₩9,072 | ₩8,632 | ₩8,672 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,219 | ₩9,259 | ₩8,992 | ₩9,086 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,686 | ₩9,193 | ₩8,686 | ₩9,139 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,819 | ₩8,846 | ₩8,632 | ₩8,752 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,899 | ₩9,086 | ₩8,672 | ₩8,672 | -2.55% | 56.7만 |
|---|