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 | ₩12,237 | ₩12,331 | ₩12,117 | ₩12,130 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,170 | ₩12,384 | ₩12,023 | ₩12,304 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,157 | ₩12,250 | ₩12,077 | ₩12,184 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,451 | ₩12,531 | ₩12,277 | ₩12,331 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,424 | ₩12,451 | ₩12,291 | ₩12,398 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,411 | ₩12,518 | ₩12,103 | ₩12,464 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,210 | ₩12,371 | ₩11,970 | ₩12,304 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,237 | ₩12,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,250 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,291 | ₩12,371 | ₩12,103 | ₩12,197 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,464 | ₩12,505 | ₩12,237 | ₩12,264 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,478 | ₩12,611 | ₩12,424 | ₩12,518 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,518 | ₩12,571 | ₩12,371 | ₩12,438 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,772 | ₩12,772 | ₩12,478 | ₩12,491 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,866 | ₩12,973 | ₩12,705 | ₩12,772 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,919 | ₩12,973 | ₩12,799 | ₩12,812 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,812 | ₩12,852 | ₩12,665 | ₩12,785 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,026 | ₩13,039 | ₩12,866 | ₩12,906 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,146 | ₩13,146 | ₩12,638 | ₩12,906 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,066 | ₩13,160 | ₩12,946 | ₩13,120 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,080 | ₩13,294 | ₩13,053 | ₩13,080 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,280 | ₩13,280 | ₩13,026 | ₩13,080 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩13,013 | ₩13,240 | ₩12,906 | ₩13,146 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,320 | ₩13,320 | ₩13,013 | ₩13,013 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,508 | ₩13,655 | ₩13,347 | ₩13,374 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,387 | ₩13,655 | ₩13,387 | ₩13,548 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,521 | ₩13,695 | ₩13,414 | ₩13,454 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,106 | ₩13,467 | ₩12,959 | ₩13,427 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,200 | ₩13,320 | ₩13,026 | ₩13,066 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,705 | ₩13,240 | ₩12,705 | ₩13,200 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,401 | ₩13,481 | ₩13,120 | ₩13,133 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,160 | ₩13,427 | ₩13,093 | ₩13,387 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,267 | ₩13,320 | ₩13,106 | ₩13,160 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,146 | ₩13,240 | ₩13,053 | ₩13,227 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,946 | ₩13,146 | ₩12,825 | ₩13,133 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,066 | ₩13,066 | ₩12,839 | ₩13,013 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,812 | ₩12,999 | ₩12,759 | ₩12,932 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,080 | ₩13,334 | ₩12,825 | ₩12,879 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,133 | ₩13,173 | ₩12,986 | ₩13,080 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,825 | ₩13,146 | ₩12,825 | ₩13,066 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,879 | ₩12,959 | ₩12,759 | ₩12,866 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,759 | ₩12,919 | ₩12,759 | ₩12,839 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,598 | ₩12,799 | ₩12,518 | ₩12,745 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,692 | ₩12,879 | ₩12,692 | ₩12,745 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,732 | ₩12,732 | ₩12,545 | ₩12,652 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,799 | ₩12,852 | ₩12,665 | ₩12,732 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,066 | ₩13,066 | ₩12,759 | ₩12,825 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,053 | ₩13,093 | ₩12,946 | ₩12,946 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩13,013 | ₩13,133 | ₩12,946 | ₩13,026 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,973 | ₩13,120 | ₩12,892 | ₩12,973 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,852 | ₩12,946 | ₩12,665 | ₩12,825 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,879 | ₩12,986 | ₩12,852 | ₩12,879 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,852 | ₩13,013 | ₩12,745 | ₩12,825 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,692 | ₩13,053 | ₩12,692 | ₩12,906 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,598 | ₩12,772 | ₩12,545 | ₩12,638 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,344 | ₩12,665 | ₩12,304 | ₩12,571 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,929 | ₩12,304 | ₩11,702 | ₩12,197 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,759 | ₩12,785 | ₩12,505 | ₩12,678 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,625 | ₩12,785 | ₩12,478 | ₩12,772 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,692 | ₩12,772 | ₩12,585 | ₩12,678 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,732 | ₩12,946 | ₩12,665 | ₩12,705 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,678 | ₩13,053 | ₩12,678 | ₩12,959 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,571 | ₩12,812 | ₩12,558 | ₩12,665 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,585 | ₩12,652 | ₩12,531 | ₩12,545 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,478 | ₩12,598 | ₩12,451 | ₩12,531 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,531 | ₩12,598 | ₩12,411 | ₩12,478 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,224 | ₩12,571 | ₩12,197 | ₩12,558 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,424 | ₩12,464 | ₩12,103 | ₩12,184 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,558 | ₩12,678 | ₩12,451 | ₩12,451 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,531 | ₩12,785 | ₩12,531 | ₩12,585 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,879 | ₩12,919 | ₩12,438 | ₩12,531 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,571 | ₩12,866 | ₩12,518 | ₩12,759 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,371 | ₩12,678 | ₩12,344 | ₩12,652 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,357 | ₩12,424 | ₩12,170 | ₩12,398 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,197 | ₩12,464 | ₩12,103 | ₩12,438 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,956 | ₩12,277 | ₩11,929 | ₩12,197 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,796 | ₩12,036 | ₩11,782 | ₩11,889 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,515 | ₩11,876 | ₩11,475 | ₩11,782 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,381 | ₩11,568 | ₩11,368 | ₩11,501 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,368 | ₩11,461 | ₩11,194 | ₩11,328 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,461 | ₩11,689 | ₩11,087 | ₩11,221 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,542 | ₩11,662 | ₩11,368 | ₩11,515 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,836 | ₩11,889 | ₩11,448 | ₩11,475 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,635 | ₩11,769 | ₩11,622 | ₩11,756 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,595 | ₩11,702 | ₩11,435 | ₩11,582 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,394 | ₩11,595 | ₩11,301 | ₩11,555 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,234 | ₩11,408 | ₩11,234 | ₩11,314 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,114 | ₩11,261 | ₩11,114 | ₩11,194 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩11,007 | ₩11,194 | ₩10,993 | ₩11,114 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,860 | ₩11,047 | ₩10,833 | ₩11,007 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,953 | ₩10,980 | ₩10,672 | ₩10,672 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,793 | ₩11,020 | ₩10,753 | ₩10,980 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,967 | ₩10,980 | ₩10,712 | ₩10,846 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,940 | ₩11,047 | ₩10,886 | ₩11,020 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩11,007 | ₩11,007 | ₩10,846 | ₩10,980 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,154 | ₩11,368 | ₩10,940 | ₩10,993 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,020 | ₩11,221 | ₩10,993 | ₩11,100 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩11,007 | ₩11,033 | ₩10,926 | ₩10,967 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,913 | ₩11,007 | ₩10,766 | ₩10,980 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,712 | ₩11,033 | ₩10,632 | ₩11,007 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,632 | ₩10,779 | ₩10,579 | ₩10,699 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,539 | ₩10,712 | ₩10,539 | ₩10,686 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,646 | ₩10,686 | ₩10,472 | ₩10,539 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,619 | ₩10,806 | ₩10,619 | ₩10,686 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,512 | ₩10,686 | ₩10,472 | ₩10,552 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,579 | ₩10,659 | ₩10,391 | ₩10,619 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,967 | ₩10,967 | ₩10,579 | ₩10,579 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,806 | ₩10,967 | ₩10,766 | ₩10,913 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,860 | ₩10,940 | ₩10,793 | ₩10,806 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,739 | ₩10,860 | ₩10,712 | ₩10,860 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,672 | ₩10,913 | ₩10,672 | ₩10,873 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,886 | ₩10,926 | ₩10,646 | ₩10,659 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,766 | ₩10,953 | ₩10,712 | ₩10,873 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,699 | ₩10,860 | ₩10,699 | ₩10,753 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,926 | ₩11,047 | ₩10,766 | ₩10,793 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,940 | ₩11,060 | ₩10,846 | ₩11,033 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,365 | ₩10,913 | ₩9,990 | ₩10,886 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,739 | ₩10,819 | ₩10,378 | ₩10,418 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,525 | ₩10,873 | ₩10,391 | ₩10,766 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,605 | ₩10,699 | ₩10,498 | ₩10,525 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,766 | ₩10,819 | ₩10,565 | ₩10,592 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,806 | ₩10,913 | ₩10,766 | ₩10,779 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,686 | ₩11,047 | ₩10,686 | ₩10,860 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,552 | ₩10,632 | ₩10,512 | ₩10,592 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,659 | ₩10,686 | ₩10,525 | ₩10,605 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,699 | ₩10,739 | ₩10,565 | ₩10,672 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,712 | ₩10,779 | ₩10,619 | ₩10,753 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,940 | ₩10,940 | ₩10,726 | ₩10,739 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,659 | ₩10,980 | ₩10,659 | ₩10,940 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,726 | ₩10,860 | ₩10,659 | ₩10,753 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,311 | ₩10,472 | ₩10,311 | ₩10,445 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,244 | ₩10,405 | ₩10,244 | ₩10,351 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,097 | ₩10,325 | ₩10,057 | ₩10,284 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,151 | ₩10,365 | ₩10,151 | ₩10,258 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,084 | ₩10,137 | ₩9,950 | ₩10,097 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,923 | ₩9,977 | ₩9,843 | ₩9,937 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,977 | ₩9,977 | ₩9,736 | ₩9,856 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,736 | ₩10,070 | ₩9,736 | ₩10,030 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,910 | ₩9,963 | ₩9,790 | ₩9,816 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,669 | ₩9,963 | ₩9,669 | ₩9,830 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,736 | ₩10,004 | ₩9,683 | ₩9,776 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,549 | ₩9,589 | ₩9,429 | ₩9,536 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,322 | ₩9,669 | ₩9,255 | ₩9,536 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,562 | ₩9,643 | ₩9,362 | ₩9,388 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,683 | ₩9,776 | ₩9,509 | ₩9,589 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,750 | ₩9,816 | ₩9,616 | ₩9,629 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,816 | ₩9,897 | ₩9,656 | ₩9,696 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,683 | ₩9,830 | ₩9,616 | ₩9,776 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,910 | ₩9,977 | ₩9,790 | ₩9,816 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,897 | ₩10,218 | ₩9,709 | ₩10,004 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,763 | ₩9,990 | ₩9,469 | ₩9,923 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,923 | ₩10,084 | ₩9,709 | ₩9,950 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,378 | ₩10,445 | ₩10,111 | ₩10,177 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,498 | ₩10,672 | ₩10,445 | ₩10,445 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,177 | ₩10,472 | ₩10,137 | ₩10,405 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,137 | ₩10,485 | ₩10,004 | ₩10,391 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,485 | ₩10,485 | ₩10,164 | ₩10,231 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,659 | ₩10,860 | ₩10,512 | ₩10,672 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,485 | ₩10,672 | ₩10,418 | ₩10,659 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,498 | ₩10,659 | ₩10,271 | ₩10,418 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,913 | ₩11,100 | ₩10,351 | ₩10,472 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,860 | ₩11,020 | ₩10,739 | ₩10,980 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,739 | ₩10,886 | ₩10,686 | ₩10,860 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,913 | ₩11,140 | ₩10,806 | ₩10,806 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,833 | ₩11,007 | ₩10,766 | ₩10,926 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,699 | ₩10,886 | ₩10,579 | ₩10,806 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,793 | ₩10,873 | ₩10,525 | ₩10,699 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,766 | ₩10,886 | ₩10,391 | ₩10,726 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,886 | ₩11,047 | ₩10,686 | ₩10,753 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,886 | ₩11,074 | ₩10,846 | ₩10,940 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,860 | ₩11,020 | ₩10,819 | ₩10,900 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,806 | ₩10,886 | ₩10,712 | ₩10,779 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,900 | ₩11,100 | ₩10,779 | ₩10,806 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,806 | ₩11,100 | ₩10,766 | ₩11,020 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,498 | ₩10,940 | ₩10,418 | ₩10,793 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,311 | ₩10,498 | ₩10,258 | ₩10,418 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,191 | ₩10,405 | ₩10,111 | ₩10,365 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,218 | ₩10,284 | ₩10,070 | ₩10,164 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,325 | ₩10,391 | ₩10,177 | ₩10,244 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,432 | ₩10,498 | ₩10,231 | ₩10,311 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,846 | ₩10,953 | ₩10,378 | ₩10,432 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,074 | ₩11,368 | ₩10,498 | ₩10,833 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,552 | ₩11,100 | ₩10,552 | ₩11,047 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,351 | ₩10,579 | ₩10,351 | ₩10,539 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,552 | ₩10,672 | ₩10,485 | ₩10,512 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,378 | ₩10,659 | ₩10,351 | ₩10,579 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,191 | ₩10,445 | ₩10,164 | ₩10,391 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,124 | ₩10,271 | ₩10,097 | ₩10,177 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,164 | ₩10,191 | ₩10,070 | ₩10,111 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,311 | ₩10,432 | ₩10,111 | ₩10,218 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,124 | ₩10,378 | ₩10,084 | ₩10,325 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,017 | ₩10,151 | ₩9,977 | ₩10,137 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,937 | ₩10,057 | ₩9,843 | ₩10,030 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,830 | ₩10,111 | ₩9,830 | ₩9,990 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,937 | ₩10,097 | ₩9,709 | ₩9,830 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,977 | ₩9,977 | ₩9,843 | ₩9,910 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,057 | ₩10,070 | ₩9,923 | ₩9,963 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,151 | ₩10,191 | ₩9,990 | ₩10,044 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,231 | ₩10,271 | ₩10,111 | ₩10,137 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,151 | ₩10,338 | ₩10,097 | ₩10,244 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,378 | ₩10,485 | ₩10,137 | ₩10,151 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,498 | ₩10,632 | ₩10,365 | ₩10,365 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,539 | ₩10,592 | ₩10,432 | ₩10,525 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,512 | ₩10,619 | ₩10,472 | ₩10,592 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,405 | ₩10,525 | ₩10,378 | ₩10,445 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,445 | ₩10,485 | ₩10,365 | ₩10,432 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,445 | ₩10,445 | ₩10,311 | ₩10,432 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,485 | ₩10,498 | ₩10,298 | ₩10,391 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,405 | ₩10,539 | ₩10,325 | ₩10,432 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,883 | ₩10,498 | ₩9,870 | ₩10,445 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,790 | ₩10,017 | ₩9,790 | ₩9,843 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,790 | ₩9,870 | ₩9,750 | ₩9,803 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,856 | ₩9,937 | ₩9,723 | ₩9,736 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,870 | ₩9,963 | ₩9,803 | ₩9,923 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,415 | ₩9,950 | ₩9,375 | ₩9,923 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,362 | ₩9,455 | ₩9,308 | ₩9,388 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,108 | ₩9,348 | ₩9,108 | ₩9,308 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,241 | ₩9,241 | ₩9,148 | ₩9,188 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,148 | ₩9,241 | ₩9,134 | ₩9,215 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,920 | ₩9,268 | ₩8,880 | ₩9,201 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,907 | ₩8,947 | ₩8,813 | ₩8,867 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,532 | ₩8,960 | ₩8,532 | ₩8,907 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,586 | ₩8,813 | ₩8,492 | ₩8,519 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,452 | ₩8,599 | ₩8,412 | ₩8,546 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,359 | ₩8,479 | ₩8,359 | ₩8,452 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,613 | ₩8,653 | ₩8,332 | ₩8,372 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,546 | ₩8,653 | ₩8,452 | ₩8,653 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,559 | ₩8,653 | ₩8,506 | ₩8,639 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,573 | ₩8,680 | ₩8,546 | ₩8,586 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,586 | ₩8,653 | ₩8,546 | ₩8,559 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,599 | ₩8,653 | ₩8,506 | ₩8,586 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,519 | ₩8,586 | ₩8,452 | ₩8,546 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,573 | ₩8,639 | ₩8,492 | ₩8,506 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,372 | ₩8,680 | ₩8,372 | ₩8,639 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,506 | ₩8,559 | ₩8,439 | ₩8,506 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,546 | ₩8,586 | ₩8,452 | ₩8,573 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,559 | ₩8,613 | ₩8,466 | ₩8,546 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,599 | ₩8,720 | ₩8,599 | ₩8,599 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,733 | ₩8,894 | ₩8,573 | ₩8,626 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,706 | ₩8,800 | ₩8,613 | ₩8,787 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,894 | ₩8,894 | ₩8,733 | ₩8,746 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,960 | ₩9,054 | ₩8,867 | ₩8,880 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,987 | ₩9,014 | ₩8,639 | ₩8,787 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,947 | ₩9,094 | ₩8,894 | ₩8,987 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,934 | ₩8,987 | ₩8,867 | ₩8,974 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,760 | ₩8,974 | ₩8,706 | ₩8,974 | +2.44% | 30.3만 |
|---|
| 2025.10.17 | ₩8,773 | ₩8,787 | ₩8,666 | ₩8,666 | -1.22% | 39.5만 |
|---|
| 2025.10.16 | ₩9,027 | ₩9,094 | ₩8,653 | ₩8,693 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,241 | ₩9,281 | ₩9,014 | ₩9,108 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,706 | ₩9,215 | ₩8,706 | ₩9,161 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,840 | ₩8,867 | ₩8,653 | ₩8,773 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,920 | ₩9,108 | ₩8,693 | ₩8,693 | -2.55% | 56.7만 |
|---|