시장 데이터를 불러오는 중
전체 종목
Kenvue Inc. Common Stock 과거 주가
Kenvue Inc. Common Stock · KVUE · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kenvue Inc. Common Stock · KVUE · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,734 | ₩23,868 | ₩23,640 | ₩23,734 | 0.00% | 2846.8만 |
| 2026.10.08 | ₩23,573 | ₩23,788 | ₩23,385 | ₩23,774 | +0.85% | 2326.7만 |
| 2026.10.07 | ₩23,627 | ₩23,721 | ₩23,493 | ₩23,506 | -0.51% | 1187.9만 |
| 2026.10.06 | ₩23,412 | ₩23,660 | ₩23,345 | ₩23,586 | +0.74% | 1087.1만 |
| 2026.10.05 | ₩23,117 | ₩23,338 | ₩23,017 | ₩23,318 | +0.87% | 1393만 |
| 2026.10.02 | ₩23,238 | ₩23,305 | ₩23,011 | ₩23,063 | -0.75% | 1399.4만 |
| 2026.10.01 | ₩23,372 | ₩23,526 | ₩23,050 | ₩23,090 | -1.20% | 2220.7만 |
| 2026.09.30 | ₩24,243 | ₩24,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,680 |
| ₩23,680 |
| -2.32% |
| 2540.7만 |
| 2026.09.29 | ₩23,788 | ₩24,042 | ₩23,734 | ₩24,016 | +0.96% | 1919.5만 |
|---|
| 2026.09.28 | ₩23,774 | ₩24,002 | ₩23,667 | ₩23,975 | +0.85% | 1602.9만 |
|---|
| 2026.09.25 | ₩23,586 | ₩23,922 | ₩23,539 | ₩23,868 | +1.19% | 1258.2만 |
|---|
| 2026.09.24 | ₩23,828 | ₩23,975 | ₩23,613 | ₩23,613 | -0.90% | 1749.4만 |
|---|
| 2026.09.23 | ₩23,922 | ₩24,002 | ₩23,653 | ₩23,694 | -0.95% | 1616.9만 |
|---|
| 2026.09.22 | ₩24,069 | ₩24,117 | ₩23,922 | ₩23,948 | -0.50% | 1429만 |
|---|
| 2026.09.21 | ₩23,640 | ₩23,774 | ₩23,452 | ₩23,694 | +0.23% | 2568.2만 |
|---|
| 2026.09.18 | ₩23,868 | ₩24,096 | ₩23,814 | ₩23,881 | +0.06% | 2672.2만 |
|---|
| 2026.09.17 | ₩24,109 | ₩24,270 | ₩23,841 | ₩23,962 | -0.61% | 2345.3만 |
|---|
| 2026.09.16 | ₩24,123 | ₩24,210 | ₩23,814 | ₩23,908 | -0.89% | 2306.5만 |
|---|
| 2026.09.15 | ₩24,042 | ₩24,050 | ₩23,734 | ₩24,029 | -0.06% | 5382.5만 |
|---|
| 2026.09.14 | ₩24,016 | ₩24,404 | ₩23,962 | ₩24,016 | 0.00% | 4065.3만 |
|---|
| 2026.09.11 | ₩24,002 | ₩24,089 | ₩23,600 | ₩23,841 | -0.67% | 4715.9만 |
|---|
| 2026.09.10 | ₩23,801 | ₩24,024 | ₩23,761 | ₩23,855 | +0.23% | 6438.1만 |
|---|
| 2026.09.09 | ₩24,445 | ₩24,445 | ₩23,694 | ₩23,801 | -2.63% | 2448.8만 |
|---|
| 2026.09.08 | ₩24,974 | ₩25,008 | ₩24,646 | ₩24,659 | -1.26% | 1622만 |
|---|
| 2026.09.04 | ₩25,276 | ₩25,450 | ₩25,061 | ₩25,128 | -0.58% | 2685.7만 |
|---|
| 2026.09.03 | ₩25,718 | ₩25,725 | ₩25,263 | ₩25,410 | -1.20% | 1857만 |
|---|
| 2026.09.02 | ₩25,155 | ₩25,665 | ₩25,142 | ₩25,651 | +1.97% | 1969.2만 |
|---|
| 2026.09.01 | ₩25,343 | ₩25,517 | ₩25,088 | ₩25,142 | -0.79% | 2175.3만 |
|---|
| 2026.08.31 | ₩25,544 | ₩25,611 | ₩25,242 | ₩25,316 | -0.89% | 2707.2만 |
|---|
| 2026.08.28 | ₩25,826 | ₩26,000 | ₩25,651 | ₩25,705 | -0.47% | 1188.8만 |
|---|
| 2026.08.27 | ₩25,531 | ₩25,812 | ₩25,457 | ₩25,745 | +0.84% | 1473.9만 |
|---|
| 2026.08.26 | ₩26,040 | ₩26,107 | ₩25,759 | ₩25,772 | -1.03% | 2539.8만 |
|---|
| 2026.08.25 | ₩25,853 | ₩25,987 | ₩25,712 | ₩25,920 | +0.26% | 2042.1만 |
|---|
| 2026.08.24 | ₩25,611 | ₩26,228 | ₩25,611 | ₩26,054 | +1.73% | 1610.2만 |
|---|
| 2026.08.21 | ₩25,437 | ₩25,692 | ₩25,303 | ₩25,558 | +0.47% | 1357.3만 |
|---|
| 2026.08.20 | ₩25,531 | ₩25,692 | ₩25,303 | ₩25,383 | -0.58% | 1770.6만 |
|---|
| 2026.08.19 | ₩25,356 | ₩25,725 | ₩25,316 | ₩25,651 | +1.16% | 3618.8만 |
|---|
| 2026.08.18 | ₩25,477 | ₩25,631 | ₩25,209 | ₩25,209 | -1.05% | 2552.2만 |
|---|
| 2026.08.17 | ₩25,531 | ₩25,531 | ₩25,122 | ₩25,196 | -1.31% | 2797만 |
|---|
| 2026.08.14 | ₩25,732 | ₩25,893 | ₩25,651 | ₩25,745 | +0.05% | 1036.2만 |
|---|
| 2026.08.13 | ₩25,504 | ₩25,859 | ₩25,504 | ₩25,745 | +0.95% | 1704.2만 |
|---|
| 2026.08.12 | ₩25,061 | ₩25,558 | ₩25,008 | ₩25,450 | +1.55% | 1102.6만 |
|---|
| 2026.08.11 | ₩25,343 | ₩25,611 | ₩25,316 | ₩25,544 | +0.79% | 1278.2만 |
|---|
| 2026.08.10 | ₩25,517 | ₩25,692 | ₩25,330 | ₩25,517 | 0.00% | 2555만 |
|---|
| 2026.08.07 | ₩25,591 | ₩25,839 | ₩25,296 | ₩25,786 | +0.76% | 1432.6만 |
|---|
| 2026.08.06 | ₩26,201 | ₩26,416 | ₩25,491 | ₩25,718 | -1.84% | 2532.9만 |
|---|
| 2026.08.05 | ₩26,188 | ₩26,376 | ₩25,564 | ₩26,376 | +0.72% | 3280.8만 |
|---|
| 2026.08.04 | ₩25,477 | ₩26,295 | ₩25,055 | ₩26,215 | +2.89% | 2359.6만 |
|---|
| 2026.08.03 | ₩25,987 | ₩26,396 | ₩25,175 | ₩25,491 | -1.91% | 3516.7만 |
|---|
| 2026.07.31 | ₩25,732 | ₩25,933 | ₩25,410 | ₩25,799 | +0.26% | 2274.4만 |
|---|
| 2026.07.30 | ₩26,148 | ₩26,515 | ₩25,604 | ₩25,893 | -0.97% | 1629.7만 |
|---|
| 2026.07.29 | ₩26,262 | ₩26,563 | ₩25,806 | ₩26,536 | +1.05% | 2719.4만 |
|---|
| 2026.07.28 | ₩26,443 | ₩26,880 | ₩26,402 | ₩26,483 | +0.15% | 1962.5만 |
|---|
| 2026.07.27 | ₩25,960 | ₩26,248 | ₩25,853 | ₩26,121 | +0.62% | 2090.9만 |
|---|
| 2026.07.24 | ₩25,316 | ₩25,853 | ₩25,249 | ₩25,853 | +2.12% | 2143.4만 |
|---|
| 2026.07.23 | ₩25,343 | ₩25,397 | ₩25,169 | ₩25,343 | 0.00% | 1441.1만 |
|---|
| 2026.07.22 | ₩25,759 | ₩25,792 | ₩25,537 | ₩25,651 | -0.42% | 990만 |
|---|
| 2026.07.21 | ₩25,356 | ₩25,491 | ₩25,182 | ₩25,491 | +0.53% | 1270.4만 |
|---|
| 2026.07.20 | ₩25,383 | ₩25,584 | ₩25,336 | ₩25,504 | +0.48% | 1222.2만 |
|---|
| 2026.07.17 | ₩25,504 | ₩25,960 | ₩25,276 | ₩25,450 | -0.21% | 2931.1만 |
|---|
| 2026.07.16 | ₩25,276 | ₩25,611 | ₩25,175 | ₩25,504 | +0.90% | 1595.1만 |
|---|
| 2026.07.15 | ₩25,035 | ₩25,511 | ₩24,914 | ₩25,075 | +0.16% | 1849.2만 |
|---|
| 2026.07.14 | ₩25,611 | ₩25,812 | ₩25,088 | ₩25,155 | -1.78% | 1947.4만 |
|---|
| 2026.07.13 | ₩26,121 | ₩26,637 | ₩25,531 | ₩25,786 | -1.28% | 3987.4만 |
|---|
| 2026.07.10 | ₩25,812 | ₩26,308 | ₩25,698 | ₩26,121 | +1.19% | 945.2만 |
|---|
| 2026.07.09 | ₩25,678 | ₩25,893 | ₩25,531 | ₩25,718 | +0.16% | 1444.7만 |
|---|
| 2026.07.08 | ₩26,456 | ₩26,456 | ₩25,826 | ₩25,866 | -2.23% | 1275.6만 |
|---|
| 2026.07.07 | ₩26,684 | ₩26,992 | ₩26,523 | ₩26,523 | -0.60% | 1631.7만 |
|---|
| 2026.07.06 | ₩26,362 | ₩26,476 | ₩25,832 | ₩26,228 | -0.51% | 2515.9만 |
|---|
| 2026.07.02 | ₩26,121 | ₩26,644 | ₩26,067 | ₩26,590 | +1.80% | 1143.3만 |
|---|
| 2026.07.01 | ₩25,651 | ₩26,074 | ₩25,584 | ₩25,920 | +1.05% | 1877.3만 |
|---|
| 2026.06.30 | ₩25,611 | ₩25,692 | ₩25,336 | ₩25,625 | +0.05% | 1867.6만 |
|---|
| 2026.06.29 | ₩25,450 | ₩25,705 | ₩25,316 | ₩25,571 | +0.47% | 2164.1만 |
|---|
| 2026.06.26 | ₩25,504 | ₩25,718 | ₩25,383 | ₩25,651 | +0.58% | 3107.1만 |
|---|
| 2026.06.25 | ₩25,316 | ₩25,598 | ₩25,189 | ₩25,423 | +0.42% | 2894.8만 |
|---|
| 2026.06.24 | ₩24,753 | ₩25,315 | ₩24,753 | ₩25,209 | +1.84% | 4607.9만 |
|---|
| 2026.06.23 | ₩24,230 | ₩24,726 | ₩24,123 | ₩24,686 | +1.88% | 1346만 |
|---|
| 2026.06.22 | ₩24,217 | ₩24,438 | ₩23,942 | ₩23,948 | -1.11% | 2792.3만 |
|---|
| 2026.06.18 | ₩24,498 | ₩24,659 | ₩24,203 | ₩24,297 | -0.82% | 3208.4만 |
|---|
| 2026.06.17 | ₩24,740 | ₩24,847 | ₩24,109 | ₩24,150 | -2.38% | 1831.5만 |
|---|
| 2026.06.16 | ₩24,518 | ₩24,820 | ₩24,471 | ₩24,713 | +0.79% | 1150.6만 |
|---|
| 2026.06.15 | ₩24,243 | ₩24,652 | ₩24,243 | ₩24,471 | +0.94% | 1151.5만 |
|---|
| 2026.06.12 | ₩24,351 | ₩24,485 | ₩24,136 | ₩24,324 | -0.11% | 1470.3만 |
|---|
| 2026.06.11 | ₩24,284 | ₩24,418 | ₩24,136 | ₩24,230 | -0.22% | 1410.9만 |
|---|
| 2026.06.10 | ₩24,136 | ₩24,311 | ₩23,935 | ₩24,203 | +0.28% | 1262.5만 |
|---|
| 2026.06.09 | ₩23,627 | ₩24,056 | ₩23,385 | ₩24,029 | +1.70% | 1813.3만 |
|---|
| 2026.06.08 | ₩23,667 | ₩23,801 | ₩23,439 | ₩23,533 | -0.57% | 2021.8만 |
|---|
| 2026.06.05 | ₩22,809 | ₩23,828 | ₩22,728 | ₩23,747 | +4.12% | 2462.1만 |
|---|
| 2026.06.04 | ₩22,836 | ₩23,050 | ₩22,346 | ₩22,634 | -0.88% | 2603.6만 |
|---|
| 2026.06.03 | ₩23,224 | ₩23,251 | ₩22,554 | ₩22,567 | -2.83% | 3833.8만 |
|---|
| 2026.06.02 | ₩23,251 | ₩23,439 | ₩22,996 | ₩23,224 | -0.12% | 1852.8만 |
|---|
| 2026.06.01 | ₩23,184 | ₩23,446 | ₩23,137 | ₩23,265 | +0.35% | 1866.4만 |
|---|
| 2026.05.29 | ₩23,627 | ₩23,714 | ₩23,117 | ₩23,171 | -1.93% | 3379.4만 |
|---|
| 2026.05.28 | ₩23,586 | ₩23,814 | ₩23,553 | ₩23,653 | +0.28% | 1217.1만 |
|---|
| 2026.05.27 | ₩23,613 | ₩24,121 | ₩23,560 | ₩23,721 | +0.45% | 2538.4만 |
|---|
| 2026.05.26 | ₩23,506 | ₩23,635 | ₩23,452 | ₩23,452 | -0.23% | 1408.1만 |
|---|
| 2026.05.22 | ₩23,426 | ₩23,640 | ₩23,419 | ₩23,506 | +0.34% | 1369만 |
|---|
| 2026.05.21 | ₩23,124 | ₩23,533 | ₩22,862 | ₩23,412 | +1.25% | 2200.1만 |
|---|
| 2026.05.20 | ₩22,996 | ₩23,318 | ₩22,882 | ₩23,224 | +0.99% | 1656.9만 |
|---|
| 2026.05.19 | ₩23,063 | ₩23,318 | ₩22,849 | ₩22,996 | -0.29% | 1890.8만 |
|---|
| 2026.05.18 | ₩22,996 | ₩23,352 | ₩22,929 | ₩23,037 | +0.17% | 2026.8만 |
|---|
| 2026.05.15 | ₩23,117 | ₩23,278 | ₩22,762 | ₩22,943 | -0.75% | 2213.8만 |
|---|
| 2026.05.14 | ₩23,157 | ₩23,211 | ₩22,929 | ₩23,050 | -0.46% | 2372.3만 |
|---|
| 2026.05.13 | ₩23,117 | ₩23,285 | ₩22,943 | ₩23,050 | -0.29% | 3113.3만 |
|---|
| 2026.05.12 | ₩23,251 | ₩23,479 | ₩22,970 | ₩23,426 | +0.75% | 2371.5만 |
|---|
| 2026.05.11 | ₩23,627 | ₩23,627 | ₩22,975 | ₩23,023 | -2.55% | 2900.5만 |
|---|
| 2026.05.08 | ₩23,922 | ₩23,922 | ₩23,533 | ₩23,586 | -1.40% | 2021.2만 |
|---|
| 2026.05.07 | ₩23,479 | ₩23,989 | ₩23,454 | ₩23,761 | +1.20% | 2703.5만 |
|---|
| 2026.05.06 | ₩23,358 | ₩23,814 | ₩23,358 | ₩23,707 | +1.49% | 2392.6만 |
|---|
| 2026.05.05 | ₩22,956 | ₩23,372 | ₩22,809 | ₩23,291 | +1.46% | 1534.6만 |
|---|
| 2026.05.04 | ₩23,171 | ₩23,224 | ₩22,889 | ₩22,996 | -0.75% | 1732.9만 |
|---|
| 2026.05.01 | ₩23,721 | ₩23,747 | ₩23,224 | ₩23,372 | -1.47% | 1132만 |
|---|
| 2026.04.30 | ₩23,104 | ₩23,580 | ₩23,090 | ₩23,506 | +1.74% | 1733.9만 |
|---|
| 2026.04.29 | ₩23,412 | ₩23,586 | ₩22,862 | ₩23,104 | -1.32% | 1325만 |
|---|
| 2026.04.28 | ₩23,801 | ₩23,908 | ₩23,338 | ₩23,519 | -1.18% | 1724.2만 |
|---|
| 2026.04.27 | ₩23,372 | ₩23,680 | ₩23,325 | ₩23,506 | +0.57% | 2997만 |
|---|
| 2026.04.24 | ₩23,573 | ₩23,707 | ₩23,352 | ₩23,452 | -0.51% | 658.1만 |
|---|
| 2026.04.23 | ₩23,251 | ₩23,506 | ₩23,251 | ₩23,452 | +0.87% | 1379.2만 |
|---|
| 2026.04.22 | ₩23,291 | ₩23,352 | ₩23,077 | ₩23,211 | -0.35% | 1338.2만 |
|---|
| 2026.04.21 | ₩23,573 | ₩23,600 | ₩23,137 | ₩23,198 | -1.59% | 1693.5만 |
|---|
| 2026.04.20 | ₩23,546 | ₩23,747 | ₩23,499 | ₩23,573 | +0.11% | 1378.1만 |
|---|
| 2026.04.17 | ₩23,466 | ₩23,861 | ₩23,439 | ₩23,613 | +0.63% | 1649.6만 |
|---|
| 2026.04.16 | ₩23,077 | ₩23,560 | ₩23,077 | ₩23,412 | +1.45% | 1899.9만 |
|---|
| 2026.04.15 | ₩23,265 | ₩23,312 | ₩23,017 | ₩23,198 | -0.29% | 1218.4만 |
|---|
| 2026.04.14 | ₩23,037 | ₩23,385 | ₩22,970 | ₩23,305 | +1.16% | 1731.5만 |
|---|
| 2026.04.13 | ₩23,131 | ₩23,191 | ₩22,950 | ₩23,144 | +0.06% | 1608.2만 |
|---|
| 2026.04.10 | ₩23,426 | ₩23,544 | ₩23,198 | ₩23,265 | -0.69% | 1278.7만 |
|---|
| 2026.04.09 | ₩23,104 | ₩23,546 | ₩23,023 | ₩23,372 | +1.16% | 3103.2만 |
|---|
| 2026.04.08 | ₩22,534 | ₩23,251 | ₩22,473 | ₩23,251 | +3.18% | 2036.7만 |
|---|
| 2026.04.07 | ₩23,131 | ₩23,157 | ₩22,313 | ₩22,433 | -3.01% | 2126만 |
|---|
| 2026.04.06 | ₩22,956 | ₩23,265 | ₩22,909 | ₩23,198 | +1.05% | 1702.3만 |
|---|
| 2026.04.02 | ₩23,278 | ₩23,385 | ₩22,950 | ₩22,983 | -1.27% | 1478.7만 |
|---|
| 2026.04.01 | ₩23,104 | ₩23,432 | ₩23,023 | ₩23,305 | +0.87% | 2127.2만 |
|---|
| 2026.03.31 | ₩23,198 | ₩23,238 | ₩22,688 | ₩23,117 | -0.35% | 2692.4만 |
|---|
| 2026.03.30 | ₩23,600 | ₩23,627 | ₩22,983 | ₩23,117 | -2.05% | 2256.8만 |
|---|
| 2026.03.27 | ₩23,539 | ₩23,734 | ₩23,452 | ₩23,493 | -0.20% | 1183.7만 |
|---|
| 2026.03.26 | ₩23,627 | ₩23,948 | ₩23,479 | ₩23,560 | -0.28% | 1505.2만 |
|---|
| 2026.03.25 | ₩23,627 | ₩23,707 | ₩23,358 | ₩23,680 | +0.23% | 2274.8만 |
|---|
| 2026.03.24 | ₩23,533 | ₩23,808 | ₩23,358 | ₩23,533 | 0.00% | 1541.9만 |
|---|
| 2026.03.23 | ₩23,546 | ₩23,855 | ₩23,426 | ₩23,600 | +0.23% | 2403.5만 |
|---|
| 2026.03.20 | ₩23,452 | ₩23,667 | ₩23,278 | ₩23,332 | -0.51% | 2975.1만 |
|---|
| 2026.03.19 | ₩23,519 | ₩23,566 | ₩23,238 | ₩23,372 | -0.63% | 2402만 |
|---|
| 2026.03.18 | ₩23,533 | ₩23,620 | ₩23,305 | ₩23,479 | -0.23% | 1780.8만 |
|---|
| 2026.03.17 | ₩23,801 | ₩24,083 | ₩23,774 | ₩23,828 | +0.11% | 1340.1만 |
|---|
| 2026.03.16 | ₩23,613 | ₩23,801 | ₩23,519 | ₩23,747 | +0.57% | 1409.1만 |
|---|
| 2026.03.13 | ₩23,546 | ₩23,672 | ₩23,439 | ₩23,452 | -0.40% | 1922.2만 |
|---|
| 2026.03.12 | ₩23,667 | ₩23,849 | ₩23,278 | ₩23,318 | -1.47% | 2638.1만 |
|---|
| 2026.03.11 | ₩24,069 | ₩24,083 | ₩23,607 | ₩23,667 | -1.67% | 1905.6만 |
|---|
| 2026.03.10 | ₩24,297 | ₩24,324 | ₩23,962 | ₩24,083 | -0.88% | 3010.6만 |
|---|
| 2026.03.09 | ₩24,391 | ₩24,462 | ₩24,150 | ₩24,351 | -0.16% | 2933.7만 |
|---|
| 2026.03.06 | ₩24,257 | ₩24,733 | ₩24,076 | ₩24,659 | +1.66% | 1903.5만 |
|---|
| 2026.03.05 | ₩24,136 | ₩24,525 | ₩24,042 | ₩24,471 | +1.39% | 4363.3만 |
|---|
| 2026.03.04 | ₩24,404 | ₩24,545 | ₩24,123 | ₩24,391 | -0.05% | 4071.6만 |
|---|
| 2026.03.03 | ₩25,095 | ₩25,182 | ₩24,270 | ₩24,337 | -3.02% | 3369.5만 |
|---|
| 2026.03.02 | ₩25,551 | ₩25,625 | ₩25,263 | ₩25,330 | -0.87% | 3482.5만 |
|---|
| 2026.02.27 | ₩25,531 | ₩25,718 | ₩25,383 | ₩25,638 | +0.42% | 2429.3만 |
|---|
| 2026.02.26 | ₩25,356 | ₩25,504 | ₩25,236 | ₩25,477 | +0.48% | 3520.5만 |
|---|
| 2026.02.25 | ₩25,437 | ₩25,533 | ₩24,968 | ₩25,169 | -1.05% | 4535만 |
|---|
| 2026.02.24 | ₩25,410 | ₩25,584 | ₩25,303 | ₩25,491 | +0.32% | 2343.2만 |
|---|
| 2026.02.23 | ₩24,994 | ₩25,491 | ₩24,954 | ₩25,410 | +1.66% | 2087.3만 |
|---|
| 2026.02.20 | ₩25,075 | ₩25,289 | ₩24,968 | ₩25,102 | +0.11% | 4530.7만 |
|---|
| 2026.02.19 | ₩25,383 | ₩25,403 | ₩24,860 | ₩25,021 | -1.43% | 3793.3만 |
|---|
| 2026.02.18 | ₩24,860 | ₩25,430 | ₩24,659 | ₩25,316 | +1.83% | 4913.9만 |
|---|
| 2026.02.17 | ₩25,142 | ₩25,263 | ₩24,675 | ₩24,686 | -1.81% | 4833.5만 |
|---|
| 2026.02.13 | ₩24,994 | ₩25,202 | ₩24,847 | ₩25,075 | +0.32% | 4543.9만 |
|---|
| 2026.02.12 | ₩24,766 | ₩25,437 | ₩24,726 | ₩24,874 | +0.43% | 6473.6만 |
|---|
| 2026.02.11 | ₩24,270 | ₩24,860 | ₩24,083 | ₩24,860 | +2.43% | 4592.2만 |
|---|
| 2026.02.10 | ₩24,418 | ₩24,874 | ₩24,357 | ₩24,565 | +0.60% | 9975.7만 |
|---|
| 2026.02.09 | ₩24,270 | ₩24,418 | ₩24,112 | ₩24,378 | +0.44% | 9150.3만 |
|---|
| 2026.02.06 | ₩24,163 | ₩24,374 | ₩24,156 | ₩24,311 | +0.61% | 6345.9만 |
|---|
| 2026.02.05 | ₩24,284 | ₩24,431 | ₩23,895 | ₩24,230 | -0.22% | 1.1억 |
|---|
| 2026.02.04 | ₩23,600 | ₩24,270 | ₩23,586 | ₩24,150 | +2.33% | 9424.9만 |
|---|
| 2026.02.03 | ₩23,131 | ₩23,734 | ₩23,131 | ₩23,586 | +1.97% | 4581.2만 |
|---|
| 2026.02.02 | ₩23,365 | ₩23,446 | ₩23,117 | ₩23,305 | -0.26% | 2497.7만 |
|---|
| 2026.01.30 | ₩23,050 | ₩23,399 | ₩22,976 | ₩23,332 | +1.22% | 3577.9만 |
|---|
| 2026.01.29 | ₩23,305 | ₩23,385 | ₩23,030 | ₩23,063 | -1.04% | 4265.5만 |
|---|
| 2026.01.28 | ₩23,466 | ₩23,613 | ₩23,010 | ₩23,251 | -0.91% | 5673.1만 |
|---|
| 2026.01.27 | ₩23,734 | ₩23,962 | ₩23,372 | ₩23,466 | -1.13% | 7935.3만 |
|---|
| 2026.01.26 | ₩23,855 | ₩23,987 | ₩23,352 | ₩23,653 | -0.84% | 6088.2만 |
|---|
| 2026.01.23 | ₩23,814 | ₩23,908 | ₩23,667 | ₩23,868 | +0.23% | 4389.6만 |
|---|
| 2026.01.22 | ₩23,224 | ₩23,881 | ₩23,211 | ₩23,801 | +2.48% | 6711.7만 |
|---|
| 2026.01.21 | ₩23,573 | ₩23,593 | ₩23,157 | ₩23,305 | -1.14% | 4062.5만 |
|---|
| 2026.01.20 | ₩22,929 | ₩23,586 | ₩22,782 | ₩23,586 | +2.87% | 7598.2만 |
|---|
| 2026.01.16 | ₩23,063 | ₩23,184 | ₩22,876 | ₩23,063 | 0.00% | 5743.3만 |
|---|
| 2026.01.15 | ₩22,876 | ₩23,341 | ₩22,856 | ₩23,144 | +1.17% | 4358.5만 |
|---|
| 2026.01.14 | ₩22,836 | ₩23,037 | ₩22,822 | ₩22,956 | +0.53% | 4724.6만 |
|---|
| 2026.01.13 | ₩22,836 | ₩23,050 | ₩22,661 | ₩22,809 | -0.12% | 4377.4만 |
|---|
| 2026.01.12 | ₩22,581 | ₩23,063 | ₩22,581 | ₩22,795 | +0.95% | 4465.8만 |
|---|
| 2026.01.09 | ₩22,862 | ₩22,862 | ₩22,460 | ₩22,567 | -1.29% | 5749.3만 |
|---|
| 2026.01.08 | ₩22,346 | ₩22,856 | ₩22,299 | ₩22,782 | +1.95% | 3266.2만 |
|---|
| 2026.01.07 | ₩22,393 | ₩22,547 | ₩22,199 | ₩22,447 | +0.24% | 4080.3만 |
|---|
| 2026.01.06 | ₩22,473 | ₩22,661 | ₩22,420 | ₩22,460 | -0.06% | 3212.1만 |
|---|
| 2026.01.05 | ₩23,090 | ₩23,124 | ₩22,500 | ₩22,554 | -2.32% | 4736.7만 |
|---|
| 2026.01.02 | ₩23,157 | ₩23,358 | ₩23,037 | ₩23,224 | +0.29% | 3329.5만 |
|---|
| 2025.12.31 | ₩23,224 | ₩23,291 | ₩23,131 | ₩23,131 | -0.40% | 1284.4만 |
|---|
| 2025.12.30 | ₩23,063 | ₩23,278 | ₩23,023 | ₩23,238 | +0.76% | 1442.5만 |
|---|
| 2025.12.29 | ₩23,077 | ₩23,198 | ₩23,010 | ₩23,050 | -0.12% | 2267.6만 |
|---|
| 2025.12.26 | ₩23,023 | ₩23,211 | ₩22,990 | ₩23,050 | +0.12% | 1556.2만 |
|---|
| 2025.12.24 | ₩22,795 | ₩23,112 | ₩22,789 | ₩23,077 | +1.24% | 1412.7만 |
|---|
| 2025.12.23 | ₩22,809 | ₩22,956 | ₩22,701 | ₩22,822 | +0.06% | 2707.4만 |
|---|
| 2025.12.22 | ₩22,768 | ₩22,882 | ₩22,695 | ₩22,809 | +0.18% | 3389.9만 |
|---|
| 2025.12.19 | ₩23,010 | ₩23,010 | ₩22,742 | ₩22,822 | -0.82% | 4971.6만 |
|---|
| 2025.12.18 | ₩23,171 | ₩23,332 | ₩22,889 | ₩22,929 | -1.04% | 5362.7만 |
|---|
| 2025.12.17 | ₩23,157 | ₩23,439 | ₩23,124 | ₩23,171 | +0.06% | 3807.7만 |
|---|
| 2025.12.16 | ₩23,305 | ₩23,385 | ₩22,983 | ₩23,131 | -0.75% | 2456.7만 |
|---|
| 2025.12.15 | ₩23,265 | ₩23,305 | ₩23,037 | ₩23,077 | -0.81% | 4684.2만 |
|---|
| 2025.12.12 | ₩23,332 | ₩23,452 | ₩23,198 | ₩23,238 | -0.40% | 4696.5만 |
|---|
| 2025.12.11 | ₩23,224 | ₩23,584 | ₩23,117 | ₩23,224 | 0.00% | 5740.5만 |
|---|
| 2025.12.10 | ₩22,795 | ₩23,265 | ₩22,768 | ₩23,224 | +1.88% | 3484.3만 |
|---|
| 2025.12.09 | ₩22,500 | ₩22,903 | ₩22,473 | ₩22,822 | +1.43% | 3734.3만 |
|---|
| 2025.12.08 | ₩22,621 | ₩22,675 | ₩22,393 | ₩22,473 | -0.65% | 2571.8만 |
|---|
| 2025.12.05 | ₩22,701 | ₩22,909 | ₩22,561 | ₩22,701 | 0.00% | 2114.8만 |
|---|
| 2025.12.04 | ₩22,728 | ₩23,050 | ₩22,688 | ₩22,782 | +0.24% | 3819.5만 |
|---|
| 2025.12.03 | ₩22,728 | ₩22,862 | ₩22,460 | ₩22,755 | +0.12% | 4159.6만 |
|---|
| 2025.12.02 | ₩22,956 | ₩22,994 | ₩22,567 | ₩22,608 | -1.52% | 3099.7만 |
|---|
| 2025.12.01 | ₩23,191 | ₩23,533 | ₩23,077 | ₩23,090 | -0.43% | 2667.5만 |
|---|
| 2025.11.28 | ₩23,063 | ₩23,345 | ₩23,010 | ₩23,265 | +0.87% | 919.8만 |
|---|
| 2025.11.26 | ₩22,768 | ₩23,426 | ₩22,742 | ₩23,090 | +1.41% | 4626.6만 |
|---|
| 2025.11.25 | ₩22,527 | ₩22,876 | ₩22,473 | ₩22,836 | +1.37% | 4671만 |
|---|
| 2025.11.24 | ₩22,286 | ₩22,675 | ₩22,098 | ₩22,473 | +0.84% | 6985.8만 |
|---|
| 2025.11.21 | ₩21,790 | ₩22,460 | ₩21,723 | ₩22,313 | +2.40% | 4690만 |
|---|
| 2025.11.20 | ₩21,615 | ₩22,052 | ₩21,548 | ₩21,656 | +0.19% | 2726.7만 |
|---|
| 2025.11.19 | ₩21,776 | ₩21,830 | ₩21,454 | ₩21,535 | -1.11% | 3063.6만 |
|---|
| 2025.11.18 | ₩22,044 | ₩22,266 | ₩21,588 | ₩21,763 | -1.28% | 4493.5만 |
|---|
| 2025.11.17 | ₩22,380 | ₩23,117 | ₩21,374 | ₩21,776 | -2.70% | 5495.6만 |
|---|
| 2025.11.14 | ₩22,554 | ₩22,768 | ₩22,313 | ₩22,339 | -0.95% | 3473.8만 |
|---|
| 2025.11.13 | ₩22,514 | ₩22,876 | ₩22,460 | ₩22,487 | -0.12% | 3076.2만 |
|---|
| 2025.11.12 | ₩22,339 | ₩22,849 | ₩22,272 | ₩22,353 | +0.06% | 3493.4만 |
|---|
| 2025.11.11 | ₩22,500 | ₩22,849 | ₩22,393 | ₩22,420 | -0.36% | 2874.2만 |
|---|
| 2025.11.10 | ₩22,447 | ₩22,648 | ₩22,085 | ₩22,487 | +0.18% | 4368.9만 |
|---|
| 2025.11.07 | ₩22,138 | ₩22,849 | ₩22,111 | ₩22,634 | +2.24% | 4728.4만 |
|---|
| 2025.11.06 | ₩21,749 | ₩22,447 | ₩21,723 | ₩22,071 | +1.48% | 6390.5만 |
|---|
| 2025.11.05 | ₩21,468 | ₩22,058 | ₩21,387 | ₩21,763 | +1.37% | 5949.3만 |
|---|
| 2025.11.04 | ₩21,629 | ₩22,031 | ₩21,293 | ₩21,414 | -0.99% | 8297.9만 |
|---|
| 2025.11.03 | ₩22,882 | ₩23,037 | ₩21,635 | ₩21,642 | -5.42% | 2억 |
|---|
| 2025.10.31 | ₩19,094 | ₩19,322 | ₩18,853 | ₩19,269 | +0.91% | 4660.2만 |
|---|
| 2025.10.30 | ₩19,255 | ₩19,269 | ₩18,799 | ₩19,094 | -0.84% | 3441.4만 |
|---|
| 2025.10.29 | ₩19,229 | ₩20,221 | ₩18,893 | ₩19,188 | -0.21% | 6435.1만 |
|---|
| 2025.10.28 | ₩19,979 | ₩20,013 | ₩19,349 | ₩19,456 | -2.62% | 2992.8만 |
|---|
| 2025.10.27 | ₩20,248 | ₩20,422 | ₩19,959 | ₩20,221 | -0.13% | 1891.4만 |
|---|
| 2025.10.24 | ₩20,435 | ₩20,556 | ₩20,087 | ₩20,114 | -1.57% | 2045.5만 |
|---|
| 2025.10.23 | ₩20,328 | ₩20,449 | ₩20,107 | ₩20,234 | -0.46% | 2042.2만 |
|---|
| 2025.10.22 | ₩20,033 | ₩20,838 | ₩19,939 | ₩20,368 | +1.67% | 2371.2만 |
|---|
| 2025.10.21 | ₩20,248 | ₩20,449 | ₩19,852 | ₩20,020 | -1.13% | 2558.6만 |
|---|
| 2025.10.20 | ₩20,341 | ₩20,462 | ₩19,954 | ₩20,060 | -1.38% | 2962.9만 |
|---|
| 2025.10.17 | ₩19,068 | ₩20,885 | ₩19,068 | ₩20,502 | +7.52% | 5189.7만 |
|---|
| 2025.10.16 | ₩21,830 | ₩22,031 | ₩18,840 | ₩18,920 | -13.33% | 8721.1만 |
|---|
| 2025.10.15 | ₩21,723 | ₩22,433 | ₩21,696 | ₩21,803 | +0.37% | 1603.6만 |
|---|
| 2025.10.14 | ₩21,723 | ₩21,997 | ₩21,441 | ₩21,656 | -0.31% | 1785.9만 |
|---|
| 2025.10.13 | ₩22,205 | ₩22,319 | ₩21,642 | ₩21,749 | -2.05% | 2328.3만 |
|---|
| 2025.10.10 | ₩22,594 | ₩22,728 | ₩22,219 | ₩22,326 | -1.19% | 2121.1만 |
|---|