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 | ₩12,220 | ₩12,314 | ₩12,100 | ₩12,113 | -0.87% | 34.9만 |
| 2026.10.08 | ₩12,153 | ₩12,367 | ₩12,007 | ₩12,287 | +1.10% | 79.5만 |
| 2026.10.07 | ₩12,140 | ₩12,234 | ₩12,060 | ₩12,167 | +0.22% | 50.6만 |
| 2026.10.06 | ₩12,434 | ₩12,514 | ₩12,260 | ₩12,314 | -0.97% | 41.7만 |
| 2026.10.05 | ₩12,407 | ₩12,434 | ₩12,274 | ₩12,380 | -0.22% | 49.5만 |
| 2026.10.02 | ₩12,394 | ₩12,501 | ₩12,087 | ₩12,447 | +0.43% | 50.5만 |
| 2026.10.01 | ₩12,193 | ₩12,354 | ₩11,953 | ₩12,287 | +0.77% | 46.6만 |
| 2026.09.30 | ₩12,220 | ₩12,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,234 |
| +0.11% |
| 54.5만 |
| 2026.09.29 | ₩12,274 | ₩12,354 | ₩12,087 | ₩12,180 | -0.76% | 45만 |
|---|
| 2026.09.28 | ₩12,447 | ₩12,487 | ₩12,220 | ₩12,247 | -1.61% | 43.8만 |
|---|
| 2026.09.25 | ₩12,461 | ₩12,594 | ₩12,407 | ₩12,501 | +0.32% | 50만 |
|---|
| 2026.09.24 | ₩12,501 | ₩12,554 | ₩12,354 | ₩12,421 | -0.64% | 65.7만 |
|---|
| 2026.09.23 | ₩12,754 | ₩12,754 | ₩12,461 | ₩12,474 | -2.20% | 39.4만 |
|---|
| 2026.09.22 | ₩12,848 | ₩12,955 | ₩12,688 | ₩12,754 | -0.73% | 48만 |
|---|
| 2026.09.21 | ₩12,901 | ₩12,955 | ₩12,781 | ₩12,794 | -0.83% | 41.1만 |
|---|
| 2026.09.18 | ₩12,794 | ₩12,835 | ₩12,648 | ₩12,768 | -0.21% | 127.2만 |
|---|
| 2026.09.17 | ₩13,008 | ₩13,022 | ₩12,848 | ₩12,888 | -0.92% | 36.5만 |
|---|
| 2026.09.16 | ₩13,128 | ₩13,128 | ₩12,621 | ₩12,888 | -1.83% | 53.5만 |
|---|
| 2026.09.15 | ₩13,048 | ₩13,142 | ₩12,928 | ₩13,102 | +0.41% | 40.1만 |
|---|
| 2026.09.14 | ₩13,062 | ₩13,275 | ₩13,035 | ₩13,062 | 0.00% | 50.8만 |
|---|
| 2026.09.11 | ₩13,262 | ₩13,262 | ₩13,008 | ₩13,062 | -1.51% | 34.6만 |
|---|
| 2026.09.10 | ₩12,995 | ₩13,222 | ₩12,888 | ₩13,128 | +1.03% | 34.6만 |
|---|
| 2026.09.09 | ₩13,302 | ₩13,302 | ₩12,995 | ₩12,995 | -2.31% | 41.7만 |
|---|
| 2026.09.08 | ₩13,489 | ₩13,636 | ₩13,329 | ₩13,355 | -0.99% | 43.6만 |
|---|
| 2026.09.04 | ₩13,369 | ₩13,636 | ₩13,369 | ₩13,529 | +1.20% | 37.9만 |
|---|
| 2026.09.03 | ₩13,502 | ₩13,676 | ₩13,395 | ₩13,436 | -0.49% | 50.2만 |
|---|
| 2026.09.02 | ₩13,088 | ₩13,449 | ₩12,941 | ₩13,409 | +2.45% | 72.1만 |
|---|
| 2026.09.01 | ₩13,182 | ₩13,302 | ₩13,008 | ₩13,048 | -1.01% | 78.2만 |
|---|
| 2026.08.31 | ₩12,688 | ₩13,222 | ₩12,688 | ₩13,182 | +3.89% | 66.8만 |
|---|
| 2026.08.28 | ₩13,382 | ₩13,462 | ₩13,102 | ₩13,115 | -2.00% | 60.1만 |
|---|
| 2026.08.27 | ₩13,142 | ₩13,409 | ₩13,075 | ₩13,369 | +1.73% | 100.9만 |
|---|
| 2026.08.26 | ₩13,249 | ₩13,302 | ₩13,088 | ₩13,142 | -0.81% | 87.8만 |
|---|
| 2026.08.25 | ₩13,128 | ₩13,222 | ₩13,035 | ₩13,208 | +0.61% | 76만 |
|---|
| 2026.08.24 | ₩12,928 | ₩13,128 | ₩12,808 | ₩13,115 | +1.45% | 66.6만 |
|---|
| 2026.08.21 | ₩13,048 | ₩13,048 | ₩12,821 | ₩12,995 | -0.41% | 68.9만 |
|---|
| 2026.08.20 | ₩12,794 | ₩12,981 | ₩12,741 | ₩12,915 | +0.94% | 59.5만 |
|---|
| 2026.08.19 | ₩13,062 | ₩13,315 | ₩12,808 | ₩12,861 | -1.53% | 156.8만 |
|---|
| 2026.08.18 | ₩13,115 | ₩13,155 | ₩12,968 | ₩13,062 | -0.41% | 66.4만 |
|---|
| 2026.08.17 | ₩12,808 | ₩13,128 | ₩12,808 | ₩13,048 | +1.88% | 202.2만 |
|---|
| 2026.08.14 | ₩12,861 | ₩12,941 | ₩12,741 | ₩12,848 | -0.10% | 42.5만 |
|---|
| 2026.08.13 | ₩12,741 | ₩12,901 | ₩12,741 | ₩12,821 | +0.63% | 40.5만 |
|---|
| 2026.08.12 | ₩12,581 | ₩12,781 | ₩12,501 | ₩12,728 | +1.17% | 53.8만 |
|---|
| 2026.08.11 | ₩12,674 | ₩12,861 | ₩12,674 | ₩12,728 | +0.42% | 52.4만 |
|---|
| 2026.08.10 | ₩12,714 | ₩12,714 | ₩12,527 | ₩12,634 | -0.63% | 37.9만 |
|---|
| 2026.08.07 | ₩12,781 | ₩12,835 | ₩12,648 | ₩12,714 | -0.52% | 29.5만 |
|---|
| 2026.08.06 | ₩13,048 | ₩13,048 | ₩12,741 | ₩12,808 | -1.84% | 49.6만 |
|---|
| 2026.08.05 | ₩13,035 | ₩13,075 | ₩12,928 | ₩12,928 | -0.82% | 60.8만 |
|---|
| 2026.08.04 | ₩12,995 | ₩13,115 | ₩12,928 | ₩13,008 | +0.10% | 41.3만 |
|---|
| 2026.08.03 | ₩12,955 | ₩13,102 | ₩12,875 | ₩12,955 | 0.00% | 60.8만 |
|---|
| 2026.07.31 | ₩12,835 | ₩12,928 | ₩12,648 | ₩12,808 | -0.21% | 43.1만 |
|---|
| 2026.07.30 | ₩12,861 | ₩12,968 | ₩12,835 | ₩12,861 | 0.00% | 37.4만 |
|---|
| 2026.07.29 | ₩12,835 | ₩12,995 | ₩12,728 | ₩12,808 | -0.21% | 53.5만 |
|---|
| 2026.07.28 | ₩12,674 | ₩13,035 | ₩12,674 | ₩12,888 | +1.69% | 88.6만 |
|---|
| 2026.07.27 | ₩12,581 | ₩12,754 | ₩12,527 | ₩12,621 | +0.32% | 45.7만 |
|---|
| 2026.07.24 | ₩12,327 | ₩12,648 | ₩12,287 | ₩12,554 | +1.84% | 55.9만 |
|---|
| 2026.07.23 | ₩11,913 | ₩12,287 | ₩11,686 | ₩12,180 | +2.24% | 86.2만 |
|---|
| 2026.07.22 | ₩12,741 | ₩12,768 | ₩12,487 | ₩12,661 | -0.63% | 36.8만 |
|---|
| 2026.07.21 | ₩12,607 | ₩12,768 | ₩12,461 | ₩12,754 | +1.17% | 41.9만 |
|---|
| 2026.07.20 | ₩12,674 | ₩12,754 | ₩12,567 | ₩12,661 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩12,714 | ₩12,928 | ₩12,648 | ₩12,688 | -0.21% | 49만 |
|---|
| 2026.07.16 | ₩12,661 | ₩13,035 | ₩12,661 | ₩12,941 | +2.22% | 61만 |
|---|
| 2026.07.15 | ₩12,554 | ₩12,794 | ₩12,541 | ₩12,648 | +0.74% | 44.6만 |
|---|
| 2026.07.14 | ₩12,567 | ₩12,634 | ₩12,514 | ₩12,527 | -0.32% | 41만 |
|---|
| 2026.07.13 | ₩12,461 | ₩12,581 | ₩12,434 | ₩12,514 | +0.43% | 40.3만 |
|---|
| 2026.07.10 | ₩12,514 | ₩12,581 | ₩12,394 | ₩12,461 | -0.43% | 47.8만 |
|---|
| 2026.07.09 | ₩12,207 | ₩12,554 | ₩12,180 | ₩12,541 | +2.74% | 45.8만 |
|---|
| 2026.07.08 | ₩12,407 | ₩12,447 | ₩12,087 | ₩12,167 | -1.94% | 54.1만 |
|---|
| 2026.07.07 | ₩12,541 | ₩12,661 | ₩12,434 | ₩12,434 | -0.85% | 52.7만 |
|---|
| 2026.07.06 | ₩12,514 | ₩12,768 | ₩12,514 | ₩12,567 | +0.43% | 67만 |
|---|
| 2026.07.02 | ₩12,861 | ₩12,901 | ₩12,421 | ₩12,514 | -2.70% | 64.5만 |
|---|
| 2026.07.01 | ₩12,554 | ₩12,848 | ₩12,501 | ₩12,741 | +1.49% | 66.4만 |
|---|
| 2026.06.30 | ₩12,354 | ₩12,661 | ₩12,327 | ₩12,634 | +2.27% | 68.2만 |
|---|
| 2026.06.29 | ₩12,340 | ₩12,407 | ₩12,153 | ₩12,380 | +0.32% | 74.4만 |
|---|
| 2026.06.26 | ₩12,180 | ₩12,447 | ₩12,087 | ₩12,421 | +1.97% | 281.6만 |
|---|
| 2026.06.25 | ₩11,940 | ₩12,260 | ₩11,913 | ₩12,180 | +2.01% | 116만 |
|---|
| 2026.06.24 | ₩11,779 | ₩12,020 | ₩11,766 | ₩11,873 | +0.79% | 78.2만 |
|---|
| 2026.06.23 | ₩11,499 | ₩11,860 | ₩11,459 | ₩11,766 | +2.32% | 55.5만 |
|---|
| 2026.06.22 | ₩11,365 | ₩11,552 | ₩11,352 | ₩11,486 | +1.06% | 48.8만 |
|---|
| 2026.06.18 | ₩11,352 | ₩11,446 | ₩11,178 | ₩11,312 | -0.35% | 108만 |
|---|
| 2026.06.17 | ₩11,446 | ₩11,673 | ₩11,072 | ₩11,205 | -2.10% | 73.4만 |
|---|
| 2026.06.16 | ₩11,526 | ₩11,646 | ₩11,352 | ₩11,499 | -0.23% | 44.4만 |
|---|
| 2026.06.15 | ₩11,820 | ₩11,873 | ₩11,432 | ₩11,459 | -3.05% | 40.3만 |
|---|
| 2026.06.12 | ₩11,619 | ₩11,753 | ₩11,606 | ₩11,739 | +1.03% | 34.4만 |
|---|
| 2026.06.11 | ₩11,579 | ₩11,686 | ₩11,419 | ₩11,566 | -0.12% | 45.8만 |
|---|
| 2026.06.10 | ₩11,379 | ₩11,579 | ₩11,285 | ₩11,539 | +1.41% | 48.8만 |
|---|
| 2026.06.09 | ₩11,219 | ₩11,392 | ₩11,219 | ₩11,299 | +0.71% | 48.1만 |
|---|
| 2026.06.08 | ₩11,098 | ₩11,245 | ₩11,098 | ₩11,178 | +0.72% | 25.7만 |
|---|
| 2026.06.05 | ₩10,991 | ₩11,178 | ₩10,978 | ₩11,098 | +0.97% | 28.2만 |
|---|
| 2026.06.04 | ₩10,845 | ₩11,032 | ₩10,818 | ₩10,991 | +1.35% | 33.9만 |
|---|
| 2026.06.03 | ₩10,938 | ₩10,965 | ₩10,658 | ₩10,658 | -2.56% | 34만 |
|---|
| 2026.06.02 | ₩10,778 | ₩11,005 | ₩10,738 | ₩10,965 | +1.73% | 37.4만 |
|---|
| 2026.06.01 | ₩10,951 | ₩10,965 | ₩10,698 | ₩10,831 | -1.10% | 38.8만 |
|---|
| 2026.05.29 | ₩10,925 | ₩11,032 | ₩10,871 | ₩11,005 | +0.73% | 26만 |
|---|
| 2026.05.28 | ₩10,991 | ₩10,991 | ₩10,831 | ₩10,965 | -0.24% | 25만 |
|---|
| 2026.05.27 | ₩11,138 | ₩11,352 | ₩10,925 | ₩10,978 | -1.44% | 26.2만 |
|---|
| 2026.05.26 | ₩11,005 | ₩11,205 | ₩10,978 | ₩11,085 | +0.73% | 44.1만 |
|---|
| 2026.05.22 | ₩10,991 | ₩11,018 | ₩10,911 | ₩10,951 | -0.36% | 26.5만 |
|---|
| 2026.05.21 | ₩10,898 | ₩10,991 | ₩10,751 | ₩10,965 | +0.61% | 33.7만 |
|---|
| 2026.05.20 | ₩10,698 | ₩11,018 | ₩10,618 | ₩10,991 | +2.75% | 45.2만 |
|---|
| 2026.05.19 | ₩10,618 | ₩10,764 | ₩10,564 | ₩10,684 | +0.63% | 26.6만 |
|---|
| 2026.05.18 | ₩10,524 | ₩10,698 | ₩10,524 | ₩10,671 | +1.40% | 28.5만 |
|---|
| 2026.05.15 | ₩10,631 | ₩10,671 | ₩10,457 | ₩10,524 | -1.01% | 25.7만 |
|---|
| 2026.05.14 | ₩10,604 | ₩10,791 | ₩10,604 | ₩10,671 | +0.63% | 26.1만 |
|---|
| 2026.05.13 | ₩10,497 | ₩10,671 | ₩10,457 | ₩10,537 | +0.38% | 26만 |
|---|
| 2026.05.12 | ₩10,564 | ₩10,644 | ₩10,377 | ₩10,604 | +0.38% | 28.6만 |
|---|
| 2026.05.11 | ₩10,951 | ₩10,951 | ₩10,564 | ₩10,564 | -3.54% | 30만 |
|---|
| 2026.05.08 | ₩10,791 | ₩10,951 | ₩10,751 | ₩10,898 | +0.99% | 42.5만 |
|---|
| 2026.05.07 | ₩10,845 | ₩10,925 | ₩10,778 | ₩10,791 | -0.49% | 20.2만 |
|---|
| 2026.05.06 | ₩10,724 | ₩10,845 | ₩10,698 | ₩10,845 | +1.12% | 41.9만 |
|---|
| 2026.05.05 | ₩10,658 | ₩10,898 | ₩10,658 | ₩10,858 | +1.88% | 32만 |
|---|
| 2026.05.04 | ₩10,871 | ₩10,911 | ₩10,631 | ₩10,644 | -2.09% | 32.9만 |
|---|
| 2026.05.01 | ₩10,751 | ₩10,938 | ₩10,698 | ₩10,858 | +0.99% | 23.6만 |
|---|
| 2026.04.30 | ₩10,684 | ₩10,845 | ₩10,684 | ₩10,738 | +0.50% | 23만 |
|---|
| 2026.04.29 | ₩10,911 | ₩11,032 | ₩10,751 | ₩10,778 | -1.22% | 27.3만 |
|---|
| 2026.04.28 | ₩10,925 | ₩11,045 | ₩10,831 | ₩11,018 | +0.86% | 30.4만 |
|---|
| 2026.04.27 | ₩10,350 | ₩10,898 | ₩9,976 | ₩10,871 | +5.03% | 35.6만 |
|---|
| 2026.04.24 | ₩10,724 | ₩10,805 | ₩10,364 | ₩10,404 | -2.99% | 34.2만 |
|---|
| 2026.04.23 | ₩10,511 | ₩10,858 | ₩10,377 | ₩10,751 | +2.29% | 42.2만 |
|---|
| 2026.04.22 | ₩10,591 | ₩10,684 | ₩10,484 | ₩10,511 | -0.76% | 30.4만 |
|---|
| 2026.04.21 | ₩10,751 | ₩10,805 | ₩10,551 | ₩10,577 | -1.61% | 31.1만 |
|---|
| 2026.04.20 | ₩10,791 | ₩10,898 | ₩10,751 | ₩10,764 | -0.25% | 26.9만 |
|---|
| 2026.04.17 | ₩10,671 | ₩11,032 | ₩10,671 | ₩10,845 | +1.63% | 33.5만 |
|---|
| 2026.04.16 | ₩10,537 | ₩10,618 | ₩10,497 | ₩10,577 | +0.38% | 27.1만 |
|---|
| 2026.04.15 | ₩10,644 | ₩10,671 | ₩10,511 | ₩10,591 | -0.50% | 20만 |
|---|
| 2026.04.14 | ₩10,684 | ₩10,724 | ₩10,551 | ₩10,658 | -0.25% | 27만 |
|---|
| 2026.04.13 | ₩10,698 | ₩10,764 | ₩10,604 | ₩10,738 | +0.37% | 25.8만 |
|---|
| 2026.04.10 | ₩10,925 | ₩10,925 | ₩10,711 | ₩10,724 | -1.83% | 17.3만 |
|---|
| 2026.04.09 | ₩10,644 | ₩10,965 | ₩10,644 | ₩10,925 | +2.63% | 22.4만 |
|---|
| 2026.04.08 | ₩10,711 | ₩10,845 | ₩10,644 | ₩10,738 | +0.25% | 29.3만 |
|---|
| 2026.04.07 | ₩10,297 | ₩10,457 | ₩10,297 | ₩10,431 | +1.30% | 24만 |
|---|
| 2026.04.06 | ₩10,230 | ₩10,391 | ₩10,230 | ₩10,337 | +1.04% | 27.8만 |
|---|
| 2026.04.02 | ₩10,083 | ₩10,310 | ₩10,043 | ₩10,270 | +1.85% | 24.1만 |
|---|
| 2026.04.01 | ₩10,137 | ₩10,350 | ₩10,137 | ₩10,244 | +1.05% | 30.2만 |
|---|
| 2026.03.31 | ₩10,070 | ₩10,123 | ₩9,936 | ₩10,083 | +0.13% | 39.9만 |
|---|
| 2026.03.30 | ₩9,910 | ₩9,963 | ₩9,830 | ₩9,923 | +0.13% | 23.6만 |
|---|
| 2026.03.27 | ₩9,963 | ₩9,963 | ₩9,723 | ₩9,843 | -1.21% | 39.5만 |
|---|
| 2026.03.26 | ₩9,723 | ₩10,057 | ₩9,723 | ₩10,017 | +3.02% | 47.8만 |
|---|
| 2026.03.25 | ₩9,896 | ₩9,950 | ₩9,776 | ₩9,803 | -0.94% | 23만 |
|---|
| 2026.03.24 | ₩9,656 | ₩9,950 | ₩9,656 | ₩9,816 | +1.66% | 31.5만 |
|---|
| 2026.03.23 | ₩9,723 | ₩9,990 | ₩9,669 | ₩9,763 | +0.41% | 42.9만 |
|---|
| 2026.03.20 | ₩9,536 | ₩9,576 | ₩9,416 | ₩9,522 | -0.14% | 80.9만 |
|---|
| 2026.03.19 | ₩9,309 | ₩9,656 | ₩9,242 | ₩9,522 | +2.30% | 34.9만 |
|---|
| 2026.03.18 | ₩9,549 | ₩9,629 | ₩9,349 | ₩9,375 | -1.82% | 32.9만 |
|---|
| 2026.03.17 | ₩9,669 | ₩9,763 | ₩9,496 | ₩9,576 | -0.97% | 39.1만 |
|---|
| 2026.03.16 | ₩9,736 | ₩9,803 | ₩9,603 | ₩9,616 | -1.23% | 27.9만 |
|---|
| 2026.03.13 | ₩9,803 | ₩9,883 | ₩9,643 | ₩9,683 | -1.23% | 27.4만 |
|---|
| 2026.03.12 | ₩9,669 | ₩9,816 | ₩9,603 | ₩9,763 | +0.97% | 41만 |
|---|
| 2026.03.11 | ₩9,896 | ₩9,963 | ₩9,776 | ₩9,803 | -0.94% | 29.3만 |
|---|
| 2026.03.10 | ₩9,883 | ₩10,204 | ₩9,696 | ₩9,990 | +1.08% | 36.3만 |
|---|
| 2026.03.09 | ₩9,749 | ₩9,976 | ₩9,456 | ₩9,910 | +1.64% | 46.9만 |
|---|
| 2026.03.06 | ₩9,910 | ₩10,070 | ₩9,696 | ₩9,936 | +0.27% | 31.1만 |
|---|
| 2026.03.05 | ₩10,364 | ₩10,431 | ₩10,097 | ₩10,163 | -1.93% | 36.2만 |
|---|
| 2026.03.04 | ₩10,484 | ₩10,658 | ₩10,431 | ₩10,431 | -0.51% | 26.8만 |
|---|
| 2026.03.03 | ₩10,163 | ₩10,457 | ₩10,123 | ₩10,391 | +2.23% | 30.1만 |
|---|
| 2026.03.02 | ₩10,123 | ₩10,471 | ₩9,990 | ₩10,377 | +2.51% | 25.4만 |
|---|
| 2026.02.27 | ₩10,471 | ₩10,471 | ₩10,150 | ₩10,217 | -2.42% | 35.2만 |
|---|
| 2026.02.26 | ₩10,644 | ₩10,845 | ₩10,497 | ₩10,658 | +0.13% | 24.3만 |
|---|
| 2026.02.25 | ₩10,471 | ₩10,658 | ₩10,404 | ₩10,644 | +1.66% | 20.6만 |
|---|
| 2026.02.24 | ₩10,484 | ₩10,644 | ₩10,257 | ₩10,404 | -0.76% | 30.2만 |
|---|
| 2026.02.23 | ₩10,898 | ₩11,085 | ₩10,337 | ₩10,457 | -4.04% | 42.4만 |
|---|
| 2026.02.20 | ₩10,845 | ₩11,005 | ₩10,724 | ₩10,965 | +1.11% | 31만 |
|---|
| 2026.02.19 | ₩10,724 | ₩10,871 | ₩10,671 | ₩10,845 | +1.12% | 33.4만 |
|---|
| 2026.02.18 | ₩10,898 | ₩11,125 | ₩10,791 | ₩10,791 | -0.98% | 49.1만 |
|---|
| 2026.02.17 | ₩10,818 | ₩10,991 | ₩10,751 | ₩10,911 | +0.86% | 30.3만 |
|---|
| 2026.02.13 | ₩10,684 | ₩10,871 | ₩10,564 | ₩10,791 | +1.00% | 22.5만 |
|---|
| 2026.02.12 | ₩10,778 | ₩10,858 | ₩10,511 | ₩10,684 | -0.87% | 26.3만 |
|---|
| 2026.02.11 | ₩10,751 | ₩10,871 | ₩10,377 | ₩10,711 | -0.37% | 27.1만 |
|---|
| 2026.02.10 | ₩10,871 | ₩11,032 | ₩10,671 | ₩10,738 | -1.23% | 31.6만 |
|---|
| 2026.02.09 | ₩10,871 | ₩11,058 | ₩10,831 | ₩10,925 | +0.49% | 30.3만 |
|---|
| 2026.02.06 | ₩10,845 | ₩11,005 | ₩10,805 | ₩10,885 | +0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩10,791 | ₩10,871 | ₩10,698 | ₩10,764 | -0.25% | 38.2만 |
|---|
| 2026.02.04 | ₩10,885 | ₩11,085 | ₩10,764 | ₩10,791 | -0.86% | 68.6만 |
|---|
| 2026.02.03 | ₩10,791 | ₩11,085 | ₩10,751 | ₩11,005 | +1.98% | 85만 |
|---|
| 2026.02.02 | ₩10,484 | ₩10,925 | ₩10,404 | ₩10,778 | +2.80% | 50만 |
|---|
| 2026.01.30 | ₩10,297 | ₩10,484 | ₩10,244 | ₩10,404 | +1.04% | 41.9만 |
|---|
| 2026.01.29 | ₩10,177 | ₩10,391 | ₩10,097 | ₩10,350 | +1.71% | 38.4만 |
|---|
| 2026.01.28 | ₩10,204 | ₩10,270 | ₩10,057 | ₩10,150 | -0.52% | 38.1만 |
|---|
| 2026.01.27 | ₩10,310 | ₩10,377 | ₩10,163 | ₩10,230 | -0.78% | 40.8만 |
|---|
| 2026.01.26 | ₩10,417 | ₩10,484 | ₩10,217 | ₩10,297 | -1.15% | 44.3만 |
|---|
| 2026.01.23 | ₩10,831 | ₩10,938 | ₩10,364 | ₩10,417 | -3.82% | 47.5만 |
|---|
| 2026.01.22 | ₩11,058 | ₩11,352 | ₩10,484 | ₩10,818 | -2.17% | 65.6만 |
|---|
| 2026.01.21 | ₩10,537 | ₩11,085 | ₩10,537 | ₩11,032 | +4.69% | 81.3만 |
|---|
| 2026.01.20 | ₩10,337 | ₩10,564 | ₩10,337 | ₩10,524 | +1.81% | 40.1만 |
|---|
| 2026.01.16 | ₩10,537 | ₩10,658 | ₩10,471 | ₩10,497 | -0.38% | 44.6만 |
|---|
| 2026.01.15 | ₩10,364 | ₩10,644 | ₩10,337 | ₩10,564 | +1.93% | 36만 |
|---|
| 2026.01.14 | ₩10,177 | ₩10,431 | ₩10,150 | ₩10,377 | +1.97% | 33.5만 |
|---|
| 2026.01.13 | ₩10,110 | ₩10,257 | ₩10,083 | ₩10,163 | +0.53% | 28.3만 |
|---|
| 2026.01.12 | ₩10,150 | ₩10,177 | ₩10,057 | ₩10,097 | -0.53% | 33.6만 |
|---|
| 2026.01.09 | ₩10,297 | ₩10,417 | ₩10,097 | ₩10,204 | -0.91% | 52.8만 |
|---|
| 2026.01.08 | ₩10,110 | ₩10,364 | ₩10,070 | ₩10,310 | +1.98% | 46.9만 |
|---|
| 2026.01.07 | ₩10,003 | ₩10,137 | ₩9,963 | ₩10,123 | +1.20% | 42.9만 |
|---|
| 2026.01.06 | ₩9,923 | ₩10,043 | ₩9,830 | ₩10,017 | +0.94% | 40.8만 |
|---|
| 2026.01.05 | ₩9,816 | ₩10,097 | ₩9,816 | ₩9,976 | +1.63% | 48.7만 |
|---|
| 2026.01.02 | ₩9,923 | ₩10,083 | ₩9,696 | ₩9,816 | -1.08% | 48만 |
|---|
| 2025.12.31 | ₩9,963 | ₩9,963 | ₩9,830 | ₩9,896 | -0.67% | 31.5만 |
|---|
| 2025.12.30 | ₩10,043 | ₩10,057 | ₩9,910 | ₩9,950 | -0.93% | 28.5만 |
|---|
| 2025.12.29 | ₩10,137 | ₩10,177 | ₩9,976 | ₩10,030 | -1.05% | 34.3만 |
|---|
| 2025.12.26 | ₩10,217 | ₩10,257 | ₩10,097 | ₩10,123 | -0.92% | 26.1만 |
|---|
| 2025.12.24 | ₩10,137 | ₩10,324 | ₩10,083 | ₩10,230 | +0.92% | 23.4만 |
|---|
| 2025.12.23 | ₩10,364 | ₩10,471 | ₩10,123 | ₩10,137 | -2.19% | 43.9만 |
|---|
| 2025.12.22 | ₩10,484 | ₩10,618 | ₩10,350 | ₩10,350 | -1.27% | 52.4만 |
|---|
| 2025.12.19 | ₩10,524 | ₩10,577 | ₩10,417 | ₩10,511 | -0.13% | 108만 |
|---|
| 2025.12.18 | ₩10,497 | ₩10,604 | ₩10,457 | ₩10,577 | +0.76% | 48.3만 |
|---|
| 2025.12.17 | ₩10,391 | ₩10,511 | ₩10,364 | ₩10,431 | +0.39% | 45.8만 |
|---|
| 2025.12.16 | ₩10,431 | ₩10,471 | ₩10,350 | ₩10,417 | -0.13% | 47.7만 |
|---|
| 2025.12.15 | ₩10,431 | ₩10,431 | ₩10,297 | ₩10,417 | -0.13% | 43.3만 |
|---|
| 2025.12.12 | ₩10,471 | ₩10,484 | ₩10,284 | ₩10,377 | -0.89% | 36.7만 |
|---|
| 2025.12.11 | ₩10,391 | ₩10,524 | ₩10,310 | ₩10,417 | +0.26% | 35.7만 |
|---|
| 2025.12.10 | ₩9,870 | ₩10,484 | ₩9,856 | ₩10,431 | +5.68% | 69.3만 |
|---|
| 2025.12.09 | ₩9,776 | ₩10,003 | ₩9,776 | ₩9,830 | +0.55% | 25만 |
|---|
| 2025.12.08 | ₩9,776 | ₩9,856 | ₩9,736 | ₩9,790 | +0.14% | 34.8만 |
|---|
| 2025.12.05 | ₩9,843 | ₩9,923 | ₩9,709 | ₩9,723 | -1.22% | 25.4만 |
|---|
| 2025.12.04 | ₩9,856 | ₩9,950 | ₩9,790 | ₩9,910 | +0.54% | 38만 |
|---|
| 2025.12.03 | ₩9,402 | ₩9,936 | ₩9,362 | ₩9,910 | +5.40% | 37.4만 |
|---|
| 2025.12.02 | ₩9,349 | ₩9,442 | ₩9,295 | ₩9,375 | +0.29% | 34.1만 |
|---|
| 2025.12.01 | ₩9,095 | ₩9,335 | ₩9,095 | ₩9,295 | +2.20% | 23.1만 |
|---|
| 2025.11.28 | ₩9,229 | ₩9,229 | ₩9,135 | ₩9,175 | -0.58% | 8.9만 |
|---|
| 2025.11.26 | ₩9,135 | ₩9,229 | ₩9,122 | ₩9,202 | +0.73% | 23.9만 |
|---|
| 2025.11.25 | ₩8,908 | ₩9,255 | ₩8,868 | ₩9,189 | +3.15% | 33.8만 |
|---|
| 2025.11.24 | ₩8,895 | ₩8,935 | ₩8,801 | ₩8,855 | -0.45% | 24만 |
|---|
| 2025.11.21 | ₩8,521 | ₩8,948 | ₩8,521 | ₩8,895 | +4.39% | 33.4만 |
|---|
| 2025.11.20 | ₩8,574 | ₩8,801 | ₩8,481 | ₩8,507 | -0.78% | 31.6만 |
|---|
| 2025.11.19 | ₩8,441 | ₩8,588 | ₩8,401 | ₩8,534 | +1.11% | 51.8만 |
|---|
| 2025.11.18 | ₩8,347 | ₩8,467 | ₩8,347 | ₩8,441 | +1.12% | 25.8만 |
|---|
| 2025.11.17 | ₩8,601 | ₩8,641 | ₩8,320 | ₩8,360 | -2.80% | 42.8만 |
|---|
| 2025.11.14 | ₩8,534 | ₩8,641 | ₩8,441 | ₩8,641 | +1.25% | 30.5만 |
|---|
| 2025.11.13 | ₩8,547 | ₩8,641 | ₩8,494 | ₩8,628 | +0.94% | 30.1만 |
|---|
| 2025.11.12 | ₩8,561 | ₩8,668 | ₩8,534 | ₩8,574 | +0.16% | 24.6만 |
|---|
| 2025.11.11 | ₩8,574 | ₩8,641 | ₩8,534 | ₩8,547 | -0.31% | 21.6만 |
|---|
| 2025.11.10 | ₩8,588 | ₩8,641 | ₩8,494 | ₩8,574 | -0.16% | 26.5만 |
|---|
| 2025.11.07 | ₩8,507 | ₩8,574 | ₩8,441 | ₩8,534 | +0.31% | 24.4만 |
|---|
| 2025.11.06 | ₩8,561 | ₩8,628 | ₩8,481 | ₩8,494 | -0.78% | 28.2만 |
|---|
| 2025.11.05 | ₩8,360 | ₩8,668 | ₩8,360 | ₩8,628 | +3.19% | 34.7만 |
|---|
| 2025.11.04 | ₩8,494 | ₩8,547 | ₩8,427 | ₩8,494 | 0.00% | 45.6만 |
|---|
| 2025.11.03 | ₩8,534 | ₩8,574 | ₩8,441 | ₩8,561 | +0.31% | 34.7만 |
|---|
| 2025.10.31 | ₩8,547 | ₩8,601 | ₩8,454 | ₩8,534 | -0.16% | 31.4만 |
|---|
| 2025.10.30 | ₩8,588 | ₩8,708 | ₩8,588 | ₩8,588 | 0.00% | 32.2만 |
|---|
| 2025.10.29 | ₩8,721 | ₩8,881 | ₩8,561 | ₩8,614 | -1.23% | 45.5만 |
|---|
| 2025.10.28 | ₩8,694 | ₩8,788 | ₩8,601 | ₩8,774 | +0.92% | 39.2만 |
|---|
| 2025.10.27 | ₩8,881 | ₩8,881 | ₩8,721 | ₩8,734 | -1.65% | 36.3만 |
|---|
| 2025.10.24 | ₩8,948 | ₩9,042 | ₩8,855 | ₩8,868 | -0.90% | 46.8만 |
|---|
| 2025.10.23 | ₩8,975 | ₩9,002 | ₩8,628 | ₩8,774 | -2.23% | 38.2만 |
|---|
| 2025.10.22 | ₩8,935 | ₩9,082 | ₩8,881 | ₩8,975 | +0.45% | 38.5만 |
|---|
| 2025.10.21 | ₩8,921 | ₩8,975 | ₩8,855 | ₩8,961 | +0.45% | 27.9만 |
|---|
| 2025.10.20 | ₩8,748 | ₩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 | ₩9,015 | ₩9,082 | ₩8,641 | ₩8,681 | -3.70% | 85.9만 |
|---|
| 2025.10.15 | ₩9,229 | ₩9,269 | ₩9,002 | ₩9,095 | -1.45% | 40.4만 |
|---|
| 2025.10.14 | ₩8,694 | ₩9,202 | ₩8,694 | ₩9,148 | +5.22% | 32만 |
|---|
| 2025.10.13 | ₩8,828 | ₩8,855 | ₩8,641 | ₩8,761 | -0.76% | 32.7만 |
|---|
| 2025.10.10 | ₩8,908 | ₩9,095 | ₩8,681 | ₩8,681 | -2.55% | 56.7만 |
|---|