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 | ₩12,219 | ₩12,313 | ₩12,099 | ₩12,113 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,153 | ₩12,366 | ₩12,006 | ₩12,286 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,139 | ₩12,233 | ₩12,059 | ₩12,166 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,433 | ₩12,513 | ₩12,259 | ₩12,313 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,406 | ₩12,433 | ₩12,273 | ₩12,380 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,393 | ₩12,500 | ₩12,086 | ₩12,446 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,193 | ₩12,353 | ₩11,952 | ₩12,286 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,219 | ₩12,286 | ₩12,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,233 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,273 | ₩12,353 | ₩12,086 | ₩12,179 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,446 | ₩12,486 | ₩12,219 | ₩12,246 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,460 | ₩12,593 | ₩12,406 | ₩12,500 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,500 | ₩12,553 | ₩12,353 | ₩12,420 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,754 | ₩12,754 | ₩12,460 | ₩12,473 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,847 | ₩12,954 | ₩12,687 | ₩12,754 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,900 | ₩12,954 | ₩12,780 | ₩12,794 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,794 | ₩12,834 | ₩12,647 | ₩12,767 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,007 | ₩13,021 | ₩12,847 | ₩12,887 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,127 | ₩13,127 | ₩12,620 | ₩12,887 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,047 | ₩13,141 | ₩12,927 | ₩13,101 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,061 | ₩13,274 | ₩13,034 | ₩13,061 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,261 | ₩13,261 | ₩13,007 | ₩13,061 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩12,994 | ₩13,221 | ₩12,887 | ₩13,127 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,301 | ₩13,301 | ₩12,994 | ₩12,994 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,488 | ₩13,635 | ₩13,328 | ₩13,355 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,368 | ₩13,635 | ₩13,368 | ₩13,528 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,501 | ₩13,675 | ₩13,395 | ₩13,435 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,087 | ₩13,448 | ₩12,941 | ₩13,408 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,181 | ₩13,301 | ₩13,007 | ₩13,047 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,687 | ₩13,221 | ₩12,687 | ₩13,181 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,381 | ₩13,461 | ₩13,101 | ₩13,114 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,141 | ₩13,408 | ₩13,074 | ₩13,368 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,248 | ₩13,301 | ₩13,087 | ₩13,141 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,127 | ₩13,221 | ₩13,034 | ₩13,208 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,927 | ₩13,127 | ₩12,807 | ₩13,114 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,047 | ₩13,047 | ₩12,820 | ₩12,994 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,794 | ₩12,981 | ₩12,740 | ₩12,914 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,061 | ₩13,314 | ₩12,807 | ₩12,860 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,114 | ₩13,154 | ₩12,967 | ₩13,061 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,807 | ₩13,127 | ₩12,807 | ₩13,047 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,860 | ₩12,941 | ₩12,740 | ₩12,847 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,740 | ₩12,900 | ₩12,740 | ₩12,820 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,580 | ₩12,780 | ₩12,500 | ₩12,727 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,673 | ₩12,860 | ₩12,673 | ₩12,727 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,713 | ₩12,713 | ₩12,527 | ₩12,633 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,780 | ₩12,834 | ₩12,647 | ₩12,713 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,047 | ₩13,047 | ₩12,740 | ₩12,807 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,034 | ₩13,074 | ₩12,927 | ₩12,927 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩12,994 | ₩13,114 | ₩12,927 | ₩13,007 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,954 | ₩13,101 | ₩12,874 | ₩12,954 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,834 | ₩12,927 | ₩12,647 | ₩12,807 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,860 | ₩12,967 | ₩12,834 | ₩12,860 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,834 | ₩12,994 | ₩12,727 | ₩12,807 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,673 | ₩13,034 | ₩12,673 | ₩12,887 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,580 | ₩12,754 | ₩12,527 | ₩12,620 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,326 | ₩12,647 | ₩12,286 | ₩12,553 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,912 | ₩12,286 | ₩11,685 | ₩12,179 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,740 | ₩12,767 | ₩12,486 | ₩12,660 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,607 | ₩12,767 | ₩12,460 | ₩12,754 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,673 | ₩12,754 | ₩12,567 | ₩12,660 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,713 | ₩12,927 | ₩12,647 | ₩12,687 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,660 | ₩13,034 | ₩12,660 | ₩12,941 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,553 | ₩12,794 | ₩12,540 | ₩12,647 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,567 | ₩12,633 | ₩12,513 | ₩12,527 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,460 | ₩12,580 | ₩12,433 | ₩12,513 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,513 | ₩12,580 | ₩12,393 | ₩12,460 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,206 | ₩12,553 | ₩12,179 | ₩12,540 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,406 | ₩12,446 | ₩12,086 | ₩12,166 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,540 | ₩12,660 | ₩12,433 | ₩12,433 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,513 | ₩12,767 | ₩12,513 | ₩12,567 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,860 | ₩12,900 | ₩12,420 | ₩12,513 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,553 | ₩12,847 | ₩12,500 | ₩12,740 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,353 | ₩12,660 | ₩12,326 | ₩12,633 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,340 | ₩12,406 | ₩12,153 | ₩12,380 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,179 | ₩12,446 | ₩12,086 | ₩12,420 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,939 | ₩12,259 | ₩11,912 | ₩12,179 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,779 | ₩12,019 | ₩11,765 | ₩11,872 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,498 | ₩11,859 | ₩11,458 | ₩11,765 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,365 | ₩11,552 | ₩11,351 | ₩11,485 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,351 | ₩11,445 | ₩11,178 | ₩11,311 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,445 | ₩11,672 | ₩11,071 | ₩11,204 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,525 | ₩11,645 | ₩11,351 | ₩11,498 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,819 | ₩11,872 | ₩11,431 | ₩11,458 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,618 | ₩11,752 | ₩11,605 | ₩11,739 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,578 | ₩11,685 | ₩11,418 | ₩11,565 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,378 | ₩11,578 | ₩11,285 | ₩11,538 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,218 | ₩11,391 | ₩11,218 | ₩11,298 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,098 | ₩11,244 | ₩11,098 | ₩11,178 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,991 | ₩11,178 | ₩10,977 | ₩11,098 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,844 | ₩11,031 | ₩10,817 | ₩10,991 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,937 | ₩10,964 | ₩10,657 | ₩10,657 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,777 | ₩11,004 | ₩10,737 | ₩10,964 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,951 | ₩10,964 | ₩10,697 | ₩10,830 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,924 | ₩11,031 | ₩10,871 | ₩11,004 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,991 | ₩10,991 | ₩10,830 | ₩10,964 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,138 | ₩11,351 | ₩10,924 | ₩10,977 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,004 | ₩11,204 | ₩10,977 | ₩11,084 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,991 | ₩11,017 | ₩10,911 | ₩10,951 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,897 | ₩10,991 | ₩10,750 | ₩10,964 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,697 | ₩11,017 | ₩10,617 | ₩10,991 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,617 | ₩10,764 | ₩10,563 | ₩10,684 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,523 | ₩10,697 | ₩10,523 | ₩10,670 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,630 | ₩10,670 | ₩10,457 | ₩10,523 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,603 | ₩10,790 | ₩10,603 | ₩10,670 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,497 | ₩10,670 | ₩10,457 | ₩10,537 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,563 | ₩10,644 | ₩10,376 | ₩10,603 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,951 | ₩10,951 | ₩10,563 | ₩10,563 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,790 | ₩10,951 | ₩10,750 | ₩10,897 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,844 | ₩10,924 | ₩10,777 | ₩10,790 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,724 | ₩10,844 | ₩10,697 | ₩10,844 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,657 | ₩10,897 | ₩10,657 | ₩10,857 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,871 | ₩10,911 | ₩10,630 | ₩10,644 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,750 | ₩10,937 | ₩10,697 | ₩10,857 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,684 | ₩10,844 | ₩10,684 | ₩10,737 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,911 | ₩11,031 | ₩10,750 | ₩10,777 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,924 | ₩11,044 | ₩10,830 | ₩11,017 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,350 | ₩10,897 | ₩9,976 | ₩10,871 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,724 | ₩10,804 | ₩10,363 | ₩10,403 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,510 | ₩10,857 | ₩10,376 | ₩10,750 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,590 | ₩10,684 | ₩10,483 | ₩10,510 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,750 | ₩10,804 | ₩10,550 | ₩10,577 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,790 | ₩10,897 | ₩10,750 | ₩10,764 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,670 | ₩11,031 | ₩10,670 | ₩10,844 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,537 | ₩10,617 | ₩10,497 | ₩10,577 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,644 | ₩10,670 | ₩10,510 | ₩10,590 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,684 | ₩10,724 | ₩10,550 | ₩10,657 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,697 | ₩10,764 | ₩10,603 | ₩10,737 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,924 | ₩10,924 | ₩10,710 | ₩10,724 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,644 | ₩10,964 | ₩10,644 | ₩10,924 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,710 | ₩10,844 | ₩10,644 | ₩10,737 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,296 | ₩10,457 | ₩10,296 | ₩10,430 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,230 | ₩10,390 | ₩10,230 | ₩10,336 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,083 | ₩10,310 | ₩10,043 | ₩10,270 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,136 | ₩10,350 | ₩10,136 | ₩10,243 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,069 | ₩10,123 | ₩9,936 | ₩10,083 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,909 | ₩9,962 | ₩9,829 | ₩9,922 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,962 | ₩9,962 | ₩9,722 | ₩9,842 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,722 | ₩10,056 | ₩9,722 | ₩10,016 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,896 | ₩9,949 | ₩9,775 | ₩9,802 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,655 | ₩9,949 | ₩9,655 | ₩9,816 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,722 | ₩9,989 | ₩9,669 | ₩9,762 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,535 | ₩9,575 | ₩9,415 | ₩9,522 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,308 | ₩9,655 | ₩9,241 | ₩9,522 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,548 | ₩9,629 | ₩9,348 | ₩9,375 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,669 | ₩9,762 | ₩9,495 | ₩9,575 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,735 | ₩9,802 | ₩9,602 | ₩9,615 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,802 | ₩9,882 | ₩9,642 | ₩9,682 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,669 | ₩9,816 | ₩9,602 | ₩9,762 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,896 | ₩9,962 | ₩9,775 | ₩9,802 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,882 | ₩10,203 | ₩9,695 | ₩9,989 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,749 | ₩9,976 | ₩9,455 | ₩9,909 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,909 | ₩10,069 | ₩9,695 | ₩9,936 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,363 | ₩10,430 | ₩10,096 | ₩10,163 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,483 | ₩10,657 | ₩10,430 | ₩10,430 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,163 | ₩10,457 | ₩10,123 | ₩10,390 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,123 | ₩10,470 | ₩9,989 | ₩10,376 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,470 | ₩10,470 | ₩10,149 | ₩10,216 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,644 | ₩10,844 | ₩10,497 | ₩10,657 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,470 | ₩10,657 | ₩10,403 | ₩10,644 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,483 | ₩10,644 | ₩10,256 | ₩10,403 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,897 | ₩11,084 | ₩10,336 | ₩10,457 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,844 | ₩11,004 | ₩10,724 | ₩10,964 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,724 | ₩10,871 | ₩10,670 | ₩10,844 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,897 | ₩11,124 | ₩10,790 | ₩10,790 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,817 | ₩10,991 | ₩10,750 | ₩10,911 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,684 | ₩10,871 | ₩10,563 | ₩10,790 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,777 | ₩10,857 | ₩10,510 | ₩10,684 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,750 | ₩10,871 | ₩10,376 | ₩10,710 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,871 | ₩11,031 | ₩10,670 | ₩10,737 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,871 | ₩11,058 | ₩10,830 | ₩10,924 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,844 | ₩11,004 | ₩10,804 | ₩10,884 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,790 | ₩10,871 | ₩10,697 | ₩10,764 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,884 | ₩11,084 | ₩10,764 | ₩10,790 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,790 | ₩11,084 | ₩10,750 | ₩11,004 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,483 | ₩10,924 | ₩10,403 | ₩10,777 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,296 | ₩10,483 | ₩10,243 | ₩10,403 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,176 | ₩10,390 | ₩10,096 | ₩10,350 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,203 | ₩10,270 | ₩10,056 | ₩10,149 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,310 | ₩10,376 | ₩10,163 | ₩10,230 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,417 | ₩10,483 | ₩10,216 | ₩10,296 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,830 | ₩10,937 | ₩10,363 | ₩10,417 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,058 | ₩11,351 | ₩10,483 | ₩10,817 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,537 | ₩11,084 | ₩10,537 | ₩11,031 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,336 | ₩10,563 | ₩10,336 | ₩10,523 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,537 | ₩10,657 | ₩10,470 | ₩10,497 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,363 | ₩10,644 | ₩10,336 | ₩10,563 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,176 | ₩10,430 | ₩10,149 | ₩10,376 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,109 | ₩10,256 | ₩10,083 | ₩10,163 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,149 | ₩10,176 | ₩10,056 | ₩10,096 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,296 | ₩10,417 | ₩10,096 | ₩10,203 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,109 | ₩10,363 | ₩10,069 | ₩10,310 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,003 | ₩10,136 | ₩9,962 | ₩10,123 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,922 | ₩10,043 | ₩9,829 | ₩10,016 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,816 | ₩10,096 | ₩9,816 | ₩9,976 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,922 | ₩10,083 | ₩9,695 | ₩9,816 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,962 | ₩9,962 | ₩9,829 | ₩9,896 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,043 | ₩10,056 | ₩9,909 | ₩9,949 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,136 | ₩10,176 | ₩9,976 | ₩10,029 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,216 | ₩10,256 | ₩10,096 | ₩10,123 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,136 | ₩10,323 | ₩10,083 | ₩10,230 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,363 | ₩10,470 | ₩10,123 | ₩10,136 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,483 | ₩10,617 | ₩10,350 | ₩10,350 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,523 | ₩10,577 | ₩10,417 | ₩10,510 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,497 | ₩10,603 | ₩10,457 | ₩10,577 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,390 | ₩10,510 | ₩10,363 | ₩10,430 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,430 | ₩10,470 | ₩10,350 | ₩10,417 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,430 | ₩10,430 | ₩10,296 | ₩10,417 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,470 | ₩10,483 | ₩10,283 | ₩10,376 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,390 | ₩10,523 | ₩10,310 | ₩10,417 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,869 | ₩10,483 | ₩9,856 | ₩10,430 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,775 | ₩10,003 | ₩9,775 | ₩9,829 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,775 | ₩9,856 | ₩9,735 | ₩9,789 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,842 | ₩9,922 | ₩9,709 | ₩9,722 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,856 | ₩9,949 | ₩9,789 | ₩9,909 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,402 | ₩9,936 | ₩9,362 | ₩9,909 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,348 | ₩9,442 | ₩9,295 | ₩9,375 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,094 | ₩9,335 | ₩9,094 | ₩9,295 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,228 | ₩9,228 | ₩9,134 | ₩9,175 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,134 | ₩9,228 | ₩9,121 | ₩9,201 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,907 | ₩9,255 | ₩8,867 | ₩9,188 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,894 | ₩8,934 | ₩8,801 | ₩8,854 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,520 | ₩8,948 | ₩8,520 | ₩8,894 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,574 | ₩8,801 | ₩8,480 | ₩8,507 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,440 | ₩8,587 | ₩8,400 | ₩8,534 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,347 | ₩8,467 | ₩8,347 | ₩8,440 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,600 | ₩8,640 | ₩8,320 | ₩8,360 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,534 | ₩8,640 | ₩8,440 | ₩8,640 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,547 | ₩8,640 | ₩8,493 | ₩8,627 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,560 | ₩8,667 | ₩8,534 | ₩8,574 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,574 | ₩8,640 | ₩8,534 | ₩8,547 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,587 | ₩8,640 | ₩8,493 | ₩8,574 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,507 | ₩8,574 | ₩8,440 | ₩8,534 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,560 | ₩8,627 | ₩8,480 | ₩8,493 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,360 | ₩8,667 | ₩8,360 | ₩8,627 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,493 | ₩8,547 | ₩8,427 | ₩8,493 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,534 | ₩8,574 | ₩8,440 | ₩8,560 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,547 | ₩8,600 | ₩8,453 | ₩8,534 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,587 | ₩8,707 | ₩8,587 | ₩8,587 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,720 | ₩8,881 | ₩8,560 | ₩8,614 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,694 | ₩8,787 | ₩8,600 | ₩8,774 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,881 | ₩8,881 | ₩8,720 | ₩8,734 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,948 | ₩9,041 | ₩8,854 | ₩8,867 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,974 | ₩9,001 | ₩8,627 | ₩8,774 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,934 | ₩9,081 | ₩8,881 | ₩8,974 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,921 | ₩8,974 | ₩8,854 | ₩8,961 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,747 | ₩8,961 | ₩8,694 | ₩8,961 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,761 | ₩8,774 | ₩8,654 | ₩8,654 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,014 | ₩9,081 | ₩8,640 | ₩8,680 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,228 | ₩9,268 | ₩9,001 | ₩9,094 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,694 | ₩9,201 | ₩8,694 | ₩9,148 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,827 | ₩8,854 | ₩8,640 | ₩8,761 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,907 | ₩9,094 | ₩8,680 | ₩8,680 | -2.55% | 56.7만 |
|---|