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 | ₩23,624 | ₩23,757 | ₩23,530 | ₩23,624 | 0.00% | 2846.8만 |
| 2026.10.08 | ₩23,464 | ₩23,677 | ₩23,277 | ₩23,664 | +0.85% | 2326.7만 |
| 2026.10.07 | ₩23,517 | ₩23,610 | ₩23,384 | ₩23,397 | -0.51% | 1187.9만 |
| 2026.10.06 | ₩23,304 | ₩23,550 | ₩23,237 | ₩23,477 | +0.74% | 1087.1만 |
| 2026.10.05 | ₩23,010 | ₩23,230 | ₩22,910 | ₩23,210 | +0.87% | 1393만 |
| 2026.10.02 | ₩23,130 | ₩23,197 | ₩22,904 | ₩22,956 | -0.75% | 1399.4만 |
| 2026.10.01 | ₩23,263 | ₩23,417 | ₩22,943 | ₩22,983 | -1.20% | 2220.7만 |
| 2026.09.30 | ₩24,131 | ₩24,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,570 |
| -2.32% |
| 2540.7만 |
| 2026.09.29 | ₩23,677 | ₩23,931 | ₩23,624 | ₩23,904 | +0.96% | 1919.5만 |
|---|
| 2026.09.28 | ₩23,664 | ₩23,891 | ₩23,557 | ₩23,864 | +0.85% | 1602.9만 |
|---|
| 2026.09.25 | ₩23,477 | ₩23,811 | ₩23,430 | ₩23,757 | +1.19% | 1258.2만 |
|---|
| 2026.09.24 | ₩23,717 | ₩23,864 | ₩23,504 | ₩23,504 | -0.90% | 1749.4만 |
|---|
| 2026.09.23 | ₩23,811 | ₩23,891 | ₩23,544 | ₩23,584 | -0.95% | 1616.9만 |
|---|
| 2026.09.22 | ₩23,958 | ₩24,006 | ₩23,811 | ₩23,837 | -0.50% | 1429만 |
|---|
| 2026.09.21 | ₩23,530 | ₩23,664 | ₩23,344 | ₩23,584 | +0.23% | 2568.2만 |
|---|
| 2026.09.18 | ₩23,757 | ₩23,984 | ₩23,704 | ₩23,771 | +0.06% | 2672.2만 |
|---|
| 2026.09.17 | ₩23,998 | ₩24,158 | ₩23,731 | ₩23,851 | -0.61% | 2345.3만 |
|---|
| 2026.09.16 | ₩24,011 | ₩24,098 | ₩23,704 | ₩23,797 | -0.89% | 2306.5만 |
|---|
| 2026.09.15 | ₩23,931 | ₩23,939 | ₩23,624 | ₩23,917 | -0.06% | 5382.5만 |
|---|
| 2026.09.14 | ₩23,904 | ₩24,291 | ₩23,851 | ₩23,904 | 0.00% | 4065.3만 |
|---|
| 2026.09.11 | ₩23,891 | ₩23,978 | ₩23,490 | ₩23,731 | -0.67% | 4715.9만 |
|---|
| 2026.09.10 | ₩23,691 | ₩23,912 | ₩23,651 | ₩23,744 | +0.23% | 6438.1만 |
|---|
| 2026.09.09 | ₩24,331 | ₩24,331 | ₩23,584 | ₩23,691 | -2.63% | 2448.8만 |
|---|
| 2026.09.08 | ₩24,858 | ₩24,892 | ₩24,531 | ₩24,545 | -1.26% | 1622만 |
|---|
| 2026.09.04 | ₩25,159 | ₩25,332 | ₩24,945 | ₩25,012 | -0.58% | 2685.7만 |
|---|
| 2026.09.03 | ₩25,599 | ₩25,606 | ₩25,145 | ₩25,292 | -1.20% | 1857만 |
|---|
| 2026.09.02 | ₩25,039 | ₩25,546 | ₩25,025 | ₩25,532 | +1.97% | 1969.2만 |
|---|
| 2026.09.01 | ₩25,225 | ₩25,399 | ₩24,972 | ₩25,025 | -0.79% | 2175.3만 |
|---|
| 2026.08.31 | ₩25,426 | ₩25,492 | ₩25,125 | ₩25,199 | -0.89% | 2707.2만 |
|---|
| 2026.08.28 | ₩25,706 | ₩25,879 | ₩25,532 | ₩25,586 | -0.47% | 1188.8만 |
|---|
| 2026.08.27 | ₩25,412 | ₩25,693 | ₩25,339 | ₩25,626 | +0.84% | 1473.9만 |
|---|
| 2026.08.26 | ₩25,919 | ₩25,986 | ₩25,639 | ₩25,653 | -1.03% | 2539.8만 |
|---|
| 2026.08.25 | ₩25,733 | ₩25,866 | ₩25,592 | ₩25,799 | +0.26% | 2042.1만 |
|---|
| 2026.08.24 | ₩25,492 | ₩26,106 | ₩25,492 | ₩25,933 | +1.73% | 1610.2만 |
|---|
| 2026.08.21 | ₩25,319 | ₩25,572 | ₩25,185 | ₩25,439 | +0.47% | 1357.3만 |
|---|
| 2026.08.20 | ₩25,412 | ₩25,572 | ₩25,185 | ₩25,265 | -0.58% | 1770.6만 |
|---|
| 2026.08.19 | ₩25,239 | ₩25,606 | ₩25,199 | ₩25,532 | +1.16% | 3618.8만 |
|---|
| 2026.08.18 | ₩25,359 | ₩25,512 | ₩25,092 | ₩25,092 | -1.05% | 2552.2만 |
|---|
| 2026.08.17 | ₩25,412 | ₩25,412 | ₩25,005 | ₩25,079 | -1.31% | 2797만 |
|---|
| 2026.08.14 | ₩25,613 | ₩25,773 | ₩25,532 | ₩25,626 | +0.05% | 1036.2만 |
|---|
| 2026.08.13 | ₩25,386 | ₩25,739 | ₩25,386 | ₩25,626 | +0.95% | 1704.2만 |
|---|
| 2026.08.12 | ₩24,945 | ₩25,439 | ₩24,892 | ₩25,332 | +1.55% | 1102.6만 |
|---|
| 2026.08.11 | ₩25,225 | ₩25,492 | ₩25,199 | ₩25,426 | +0.79% | 1278.2만 |
|---|
| 2026.08.10 | ₩25,399 | ₩25,572 | ₩25,212 | ₩25,399 | 0.00% | 2555만 |
|---|
| 2026.08.07 | ₩25,472 | ₩25,719 | ₩25,179 | ₩25,666 | +0.76% | 1432.6만 |
|---|
| 2026.08.06 | ₩26,080 | ₩26,293 | ₩25,372 | ₩25,599 | -1.84% | 2532.9만 |
|---|
| 2026.08.05 | ₩26,066 | ₩26,253 | ₩25,446 | ₩26,253 | +0.72% | 3280.8만 |
|---|
| 2026.08.04 | ₩25,359 | ₩26,173 | ₩24,938 | ₩26,093 | +2.89% | 2359.6만 |
|---|
| 2026.08.03 | ₩25,866 | ₩26,273 | ₩25,059 | ₩25,372 | -1.91% | 3516.7만 |
|---|
| 2026.07.31 | ₩25,613 | ₩25,813 | ₩25,292 | ₩25,679 | +0.26% | 2274.4만 |
|---|
| 2026.07.30 | ₩26,026 | ₩26,392 | ₩25,486 | ₩25,773 | -0.97% | 1629.7만 |
|---|
| 2026.07.29 | ₩26,140 | ₩26,440 | ₩25,686 | ₩26,413 | +1.05% | 2719.4만 |
|---|
| 2026.07.28 | ₩26,320 | ₩26,755 | ₩26,280 | ₩26,360 | +0.15% | 1962.5만 |
|---|
| 2026.07.27 | ₩25,839 | ₩26,126 | ₩25,733 | ₩26,000 | +0.62% | 2090.9만 |
|---|
| 2026.07.24 | ₩25,199 | ₩25,733 | ₩25,132 | ₩25,733 | +2.12% | 2143.4만 |
|---|
| 2026.07.23 | ₩25,225 | ₩25,279 | ₩25,052 | ₩25,225 | 0.00% | 1441.1만 |
|---|
| 2026.07.22 | ₩25,639 | ₩25,673 | ₩25,419 | ₩25,532 | -0.42% | 990만 |
|---|
| 2026.07.21 | ₩25,239 | ₩25,372 | ₩25,065 | ₩25,372 | +0.53% | 1270.4만 |
|---|
| 2026.07.20 | ₩25,265 | ₩25,466 | ₩25,219 | ₩25,386 | +0.48% | 1222.2만 |
|---|
| 2026.07.17 | ₩25,386 | ₩25,839 | ₩25,159 | ₩25,332 | -0.21% | 2931.1만 |
|---|
| 2026.07.16 | ₩25,159 | ₩25,492 | ₩25,059 | ₩25,386 | +0.90% | 1595.1만 |
|---|
| 2026.07.15 | ₩24,918 | ₩25,392 | ₩24,798 | ₩24,959 | +0.16% | 1849.2만 |
|---|
| 2026.07.14 | ₩25,492 | ₩25,693 | ₩24,972 | ₩25,039 | -1.78% | 1947.4만 |
|---|
| 2026.07.13 | ₩26,000 | ₩26,513 | ₩25,412 | ₩25,666 | -1.28% | 3987.4만 |
|---|
| 2026.07.10 | ₩25,693 | ₩26,186 | ₩25,579 | ₩26,000 | +1.19% | 945.2만 |
|---|
| 2026.07.09 | ₩25,559 | ₩25,773 | ₩25,412 | ₩25,599 | +0.16% | 1444.7만 |
|---|
| 2026.07.08 | ₩26,333 | ₩26,333 | ₩25,706 | ₩25,746 | -2.23% | 1275.6만 |
|---|
| 2026.07.07 | ₩26,560 | ₩26,867 | ₩26,400 | ₩26,400 | -0.60% | 1631.7만 |
|---|
| 2026.07.06 | ₩26,240 | ₩26,353 | ₩25,713 | ₩26,106 | -0.51% | 2515.9만 |
|---|
| 2026.07.02 | ₩26,000 | ₩26,520 | ₩25,946 | ₩26,467 | +1.80% | 1143.3만 |
|---|
| 2026.07.01 | ₩25,532 | ₩25,953 | ₩25,466 | ₩25,799 | +1.05% | 1877.3만 |
|---|
| 2026.06.30 | ₩25,492 | ₩25,572 | ₩25,219 | ₩25,506 | +0.05% | 1867.6만 |
|---|
| 2026.06.29 | ₩25,332 | ₩25,586 | ₩25,199 | ₩25,452 | +0.47% | 2164.1만 |
|---|
| 2026.06.26 | ₩25,386 | ₩25,599 | ₩25,265 | ₩25,532 | +0.58% | 3107.1만 |
|---|
| 2026.06.25 | ₩25,199 | ₩25,479 | ₩25,072 | ₩25,306 | +0.42% | 2894.8만 |
|---|
| 2026.06.24 | ₩24,638 | ₩25,197 | ₩24,638 | ₩25,092 | +1.84% | 4607.9만 |
|---|
| 2026.06.23 | ₩24,118 | ₩24,611 | ₩24,011 | ₩24,571 | +1.88% | 1346만 |
|---|
| 2026.06.22 | ₩24,104 | ₩24,325 | ₩23,831 | ₩23,837 | -1.11% | 2792.3만 |
|---|
| 2026.06.18 | ₩24,385 | ₩24,545 | ₩24,091 | ₩24,184 | -0.82% | 3208.4만 |
|---|
| 2026.06.17 | ₩24,625 | ₩24,732 | ₩23,998 | ₩24,038 | -2.38% | 1831.5만 |
|---|
| 2026.06.16 | ₩24,405 | ₩24,705 | ₩24,358 | ₩24,598 | +0.79% | 1150.6만 |
|---|
| 2026.06.15 | ₩24,131 | ₩24,538 | ₩24,131 | ₩24,358 | +0.94% | 1151.5만 |
|---|
| 2026.06.12 | ₩24,238 | ₩24,371 | ₩24,024 | ₩24,211 | -0.11% | 1470.3만 |
|---|
| 2026.06.11 | ₩24,171 | ₩24,305 | ₩24,024 | ₩24,118 | -0.22% | 1410.9만 |
|---|
| 2026.06.10 | ₩24,024 | ₩24,198 | ₩23,824 | ₩24,091 | +0.28% | 1262.5만 |
|---|
| 2026.06.09 | ₩23,517 | ₩23,944 | ₩23,277 | ₩23,917 | +1.70% | 1813.3만 |
|---|
| 2026.06.08 | ₩23,557 | ₩23,691 | ₩23,330 | ₩23,424 | -0.57% | 2021.8만 |
|---|
| 2026.06.05 | ₩22,703 | ₩23,717 | ₩22,623 | ₩23,637 | +4.12% | 2462.1만 |
|---|
| 2026.06.04 | ₩22,730 | ₩22,943 | ₩22,242 | ₩22,529 | -0.88% | 2603.6만 |
|---|
| 2026.06.03 | ₩23,117 | ₩23,143 | ₩22,449 | ₩22,463 | -2.83% | 3833.8만 |
|---|
| 2026.06.02 | ₩23,143 | ₩23,330 | ₩22,890 | ₩23,117 | -0.12% | 1852.8만 |
|---|
| 2026.06.01 | ₩23,077 | ₩23,337 | ₩23,030 | ₩23,157 | +0.35% | 1866.4만 |
|---|
| 2026.05.29 | ₩23,517 | ₩23,604 | ₩23,010 | ₩23,063 | -1.93% | 3379.4만 |
|---|
| 2026.05.28 | ₩23,477 | ₩23,704 | ₩23,444 | ₩23,544 | +0.28% | 1217.1만 |
|---|
| 2026.05.27 | ₩23,504 | ₩24,010 | ₩23,450 | ₩23,610 | +0.45% | 2538.4만 |
|---|
| 2026.05.26 | ₩23,397 | ₩23,525 | ₩23,344 | ₩23,344 | -0.23% | 1408.1만 |
|---|
| 2026.05.22 | ₩23,317 | ₩23,530 | ₩23,310 | ₩23,397 | +0.34% | 1369만 |
|---|
| 2026.05.21 | ₩23,017 | ₩23,424 | ₩22,756 | ₩23,304 | +1.25% | 2200.1만 |
|---|
| 2026.05.20 | ₩22,890 | ₩23,210 | ₩22,776 | ₩23,117 | +0.99% | 1656.9만 |
|---|
| 2026.05.19 | ₩22,956 | ₩23,210 | ₩22,743 | ₩22,890 | -0.29% | 1890.8만 |
|---|
| 2026.05.18 | ₩22,890 | ₩23,243 | ₩22,823 | ₩22,930 | +0.17% | 2026.8만 |
|---|
| 2026.05.15 | ₩23,010 | ₩23,170 | ₩22,656 | ₩22,836 | -0.75% | 2213.8만 |
|---|
| 2026.05.14 | ₩23,050 | ₩23,103 | ₩22,823 | ₩22,943 | -0.46% | 2372.3만 |
|---|
| 2026.05.13 | ₩23,010 | ₩23,177 | ₩22,836 | ₩22,943 | -0.29% | 3113.3만 |
|---|
| 2026.05.12 | ₩23,143 | ₩23,370 | ₩22,863 | ₩23,317 | +0.75% | 2371.5만 |
|---|
| 2026.05.11 | ₩23,517 | ₩23,517 | ₩22,868 | ₩22,916 | -2.55% | 2900.5만 |
|---|
| 2026.05.08 | ₩23,811 | ₩23,811 | ₩23,424 | ₩23,477 | -1.40% | 2021.2만 |
|---|
| 2026.05.07 | ₩23,370 | ₩23,877 | ₩23,345 | ₩23,651 | +1.20% | 2703.5만 |
|---|
| 2026.05.06 | ₩23,250 | ₩23,704 | ₩23,250 | ₩23,597 | +1.49% | 2392.6만 |
|---|
| 2026.05.05 | ₩22,850 | ₩23,263 | ₩22,703 | ₩23,183 | +1.46% | 1534.6만 |
|---|
| 2026.05.04 | ₩23,063 | ₩23,117 | ₩22,783 | ₩22,890 | -0.75% | 1732.9만 |
|---|
| 2026.05.01 | ₩23,610 | ₩23,637 | ₩23,117 | ₩23,263 | -1.47% | 1132만 |
|---|
| 2026.04.30 | ₩22,997 | ₩23,470 | ₩22,983 | ₩23,397 | +1.74% | 1733.9만 |
|---|
| 2026.04.29 | ₩23,304 | ₩23,477 | ₩22,756 | ₩22,997 | -1.32% | 1325만 |
|---|
| 2026.04.28 | ₩23,691 | ₩23,797 | ₩23,230 | ₩23,410 | -1.18% | 1724.2만 |
|---|
| 2026.04.27 | ₩23,263 | ₩23,570 | ₩23,217 | ₩23,397 | +0.57% | 2997만 |
|---|
| 2026.04.24 | ₩23,464 | ₩23,597 | ₩23,243 | ₩23,344 | -0.51% | 658.1만 |
|---|
| 2026.04.23 | ₩23,143 | ₩23,397 | ₩23,143 | ₩23,344 | +0.87% | 1379.2만 |
|---|
| 2026.04.22 | ₩23,183 | ₩23,243 | ₩22,970 | ₩23,103 | -0.35% | 1338.2만 |
|---|
| 2026.04.21 | ₩23,464 | ₩23,490 | ₩23,030 | ₩23,090 | -1.59% | 1693.5만 |
|---|
| 2026.04.20 | ₩23,437 | ₩23,637 | ₩23,390 | ₩23,464 | +0.11% | 1378.1만 |
|---|
| 2026.04.17 | ₩23,357 | ₩23,751 | ₩23,330 | ₩23,504 | +0.63% | 1649.6만 |
|---|
| 2026.04.16 | ₩22,970 | ₩23,450 | ₩22,970 | ₩23,304 | +1.45% | 1899.9만 |
|---|
| 2026.04.15 | ₩23,157 | ₩23,203 | ₩22,910 | ₩23,090 | -0.29% | 1218.4만 |
|---|
| 2026.04.14 | ₩22,930 | ₩23,277 | ₩22,863 | ₩23,197 | +1.16% | 1731.5만 |
|---|
| 2026.04.13 | ₩23,023 | ₩23,083 | ₩22,843 | ₩23,037 | +0.06% | 1608.2만 |
|---|
| 2026.04.10 | ₩23,317 | ₩23,434 | ₩23,090 | ₩23,157 | -0.69% | 1278.7만 |
|---|
| 2026.04.09 | ₩22,997 | ₩23,437 | ₩22,916 | ₩23,263 | +1.16% | 3103.2만 |
|---|
| 2026.04.08 | ₩22,429 | ₩23,143 | ₩22,369 | ₩23,143 | +3.18% | 2036.7만 |
|---|
| 2026.04.07 | ₩23,023 | ₩23,050 | ₩22,209 | ₩22,329 | -3.01% | 2126만 |
|---|
| 2026.04.06 | ₩22,850 | ₩23,157 | ₩22,803 | ₩23,090 | +1.05% | 1702.3만 |
|---|
| 2026.04.02 | ₩23,170 | ₩23,277 | ₩22,843 | ₩22,876 | -1.27% | 1478.7만 |
|---|
| 2026.04.01 | ₩22,997 | ₩23,324 | ₩22,916 | ₩23,197 | +0.87% | 2127.2만 |
|---|
| 2026.03.31 | ₩23,090 | ₩23,130 | ₩22,583 | ₩23,010 | -0.35% | 2692.4만 |
|---|
| 2026.03.30 | ₩23,490 | ₩23,517 | ₩22,876 | ₩23,010 | -2.05% | 2256.8만 |
|---|
| 2026.03.27 | ₩23,430 | ₩23,624 | ₩23,344 | ₩23,384 | -0.20% | 1183.7만 |
|---|
| 2026.03.26 | ₩23,517 | ₩23,837 | ₩23,370 | ₩23,450 | -0.28% | 1505.2만 |
|---|
| 2026.03.25 | ₩23,517 | ₩23,597 | ₩23,250 | ₩23,570 | +0.23% | 2274.8만 |
|---|
| 2026.03.24 | ₩23,424 | ₩23,697 | ₩23,250 | ₩23,424 | 0.00% | 1541.9만 |
|---|
| 2026.03.23 | ₩23,437 | ₩23,744 | ₩23,317 | ₩23,490 | +0.23% | 2403.5만 |
|---|
| 2026.03.20 | ₩23,344 | ₩23,557 | ₩23,170 | ₩23,223 | -0.51% | 2975.1만 |
|---|
| 2026.03.19 | ₩23,410 | ₩23,457 | ₩23,130 | ₩23,263 | -0.63% | 2402만 |
|---|
| 2026.03.18 | ₩23,424 | ₩23,510 | ₩23,197 | ₩23,370 | -0.23% | 1780.8만 |
|---|
| 2026.03.17 | ₩23,691 | ₩23,971 | ₩23,664 | ₩23,717 | +0.11% | 1340.1만 |
|---|
| 2026.03.16 | ₩23,504 | ₩23,691 | ₩23,410 | ₩23,637 | +0.57% | 1409.1만 |
|---|
| 2026.03.13 | ₩23,437 | ₩23,562 | ₩23,330 | ₩23,344 | -0.40% | 1922.2만 |
|---|
| 2026.03.12 | ₩23,557 | ₩23,739 | ₩23,170 | ₩23,210 | -1.47% | 2638.1만 |
|---|
| 2026.03.11 | ₩23,958 | ₩23,971 | ₩23,497 | ₩23,557 | -1.67% | 1905.6만 |
|---|
| 2026.03.10 | ₩24,184 | ₩24,211 | ₩23,851 | ₩23,971 | -0.88% | 3010.6만 |
|---|
| 2026.03.09 | ₩24,278 | ₩24,349 | ₩24,038 | ₩24,238 | -0.16% | 2933.7만 |
|---|
| 2026.03.06 | ₩24,144 | ₩24,618 | ₩23,964 | ₩24,545 | +1.66% | 1903.5만 |
|---|
| 2026.03.05 | ₩24,024 | ₩24,411 | ₩23,931 | ₩24,358 | +1.39% | 4363.3만 |
|---|
| 2026.03.04 | ₩24,291 | ₩24,431 | ₩24,011 | ₩24,278 | -0.05% | 4071.6만 |
|---|
| 2026.03.03 | ₩24,979 | ₩25,065 | ₩24,158 | ₩24,224 | -3.02% | 3369.5만 |
|---|
| 2026.03.02 | ₩25,432 | ₩25,506 | ₩25,145 | ₩25,212 | -0.87% | 3482.5만 |
|---|
| 2026.02.27 | ₩25,412 | ₩25,599 | ₩25,265 | ₩25,519 | +0.42% | 2429.3만 |
|---|
| 2026.02.26 | ₩25,239 | ₩25,386 | ₩25,119 | ₩25,359 | +0.48% | 3520.5만 |
|---|
| 2026.02.25 | ₩25,319 | ₩25,415 | ₩24,852 | ₩25,052 | -1.05% | 4535만 |
|---|
| 2026.02.24 | ₩25,292 | ₩25,466 | ₩25,185 | ₩25,372 | +0.32% | 2343.2만 |
|---|
| 2026.02.23 | ₩24,878 | ₩25,372 | ₩24,838 | ₩25,292 | +1.66% | 2087.3만 |
|---|
| 2026.02.20 | ₩24,959 | ₩25,172 | ₩24,852 | ₩24,985 | +0.11% | 4530.7만 |
|---|
| 2026.02.19 | ₩25,265 | ₩25,286 | ₩24,745 | ₩24,905 | -1.43% | 3793.3만 |
|---|
| 2026.02.18 | ₩24,745 | ₩25,312 | ₩24,545 | ₩25,199 | +1.83% | 4913.9만 |
|---|
| 2026.02.17 | ₩25,025 | ₩25,145 | ₩24,561 | ₩24,571 | -1.81% | 4833.5만 |
|---|
| 2026.02.13 | ₩24,878 | ₩25,085 | ₩24,732 | ₩24,959 | +0.32% | 4543.9만 |
|---|
| 2026.02.12 | ₩24,652 | ₩25,319 | ₩24,611 | ₩24,758 | +0.43% | 6473.6만 |
|---|
| 2026.02.11 | ₩24,158 | ₩24,745 | ₩23,971 | ₩24,745 | +2.43% | 4592.2만 |
|---|
| 2026.02.10 | ₩24,305 | ₩24,758 | ₩24,244 | ₩24,451 | +0.60% | 9975.7만 |
|---|
| 2026.02.09 | ₩24,158 | ₩24,305 | ₩24,000 | ₩24,264 | +0.44% | 9150.3만 |
|---|
| 2026.02.06 | ₩24,051 | ₩24,260 | ₩24,044 | ₩24,198 | +0.61% | 6345.9만 |
|---|
| 2026.02.05 | ₩24,171 | ₩24,318 | ₩23,784 | ₩24,118 | -0.22% | 1.1억 |
|---|
| 2026.02.04 | ₩23,490 | ₩24,158 | ₩23,477 | ₩24,038 | +2.33% | 9424.9만 |
|---|
| 2026.02.03 | ₩23,023 | ₩23,624 | ₩23,023 | ₩23,477 | +1.97% | 4581.2만 |
|---|
| 2026.02.02 | ₩23,257 | ₩23,337 | ₩23,010 | ₩23,197 | -0.26% | 2497.7만 |
|---|
| 2026.01.30 | ₩22,943 | ₩23,290 | ₩22,870 | ₩23,223 | +1.22% | 3577.9만 |
|---|
| 2026.01.29 | ₩23,197 | ₩23,277 | ₩22,923 | ₩22,956 | -1.04% | 4265.5만 |
|---|
| 2026.01.28 | ₩23,357 | ₩23,504 | ₩22,903 | ₩23,143 | -0.91% | 5673.1만 |
|---|
| 2026.01.27 | ₩23,624 | ₩23,851 | ₩23,263 | ₩23,357 | -1.13% | 7935.3만 |
|---|
| 2026.01.26 | ₩23,744 | ₩23,876 | ₩23,243 | ₩23,544 | -0.84% | 6088.2만 |
|---|
| 2026.01.23 | ₩23,704 | ₩23,797 | ₩23,557 | ₩23,757 | +0.23% | 4389.6만 |
|---|
| 2026.01.22 | ₩23,117 | ₩23,771 | ₩23,103 | ₩23,691 | +2.48% | 6711.7만 |
|---|
| 2026.01.21 | ₩23,464 | ₩23,484 | ₩23,050 | ₩23,197 | -1.14% | 4062.5만 |
|---|
| 2026.01.20 | ₩22,823 | ₩23,477 | ₩22,676 | ₩23,477 | +2.87% | 7598.2만 |
|---|
| 2026.01.16 | ₩22,956 | ₩23,077 | ₩22,770 | ₩22,956 | 0.00% | 5743.3만 |
|---|
| 2026.01.15 | ₩22,770 | ₩23,233 | ₩22,750 | ₩23,037 | +1.17% | 4358.5만 |
|---|
| 2026.01.14 | ₩22,730 | ₩22,930 | ₩22,716 | ₩22,850 | +0.53% | 4724.6만 |
|---|
| 2026.01.13 | ₩22,730 | ₩22,943 | ₩22,556 | ₩22,703 | -0.12% | 4377.4만 |
|---|
| 2026.01.12 | ₩22,476 | ₩22,956 | ₩22,476 | ₩22,690 | +0.95% | 4465.8만 |
|---|
| 2026.01.09 | ₩22,756 | ₩22,756 | ₩22,356 | ₩22,463 | -1.29% | 5749.3만 |
|---|
| 2026.01.08 | ₩22,242 | ₩22,750 | ₩22,196 | ₩22,676 | +1.95% | 3266.2만 |
|---|
| 2026.01.07 | ₩22,289 | ₩22,443 | ₩22,096 | ₩22,343 | +0.24% | 4080.3만 |
|---|
| 2026.01.06 | ₩22,369 | ₩22,556 | ₩22,316 | ₩22,356 | -0.06% | 3212.1만 |
|---|
| 2026.01.05 | ₩22,983 | ₩23,017 | ₩22,396 | ₩22,449 | -2.32% | 4736.7만 |
|---|
| 2026.01.02 | ₩23,050 | ₩23,250 | ₩22,930 | ₩23,117 | +0.29% | 3329.5만 |
|---|
| 2025.12.31 | ₩23,117 | ₩23,183 | ₩23,023 | ₩23,023 | -0.40% | 1284.4만 |
|---|
| 2025.12.30 | ₩22,956 | ₩23,170 | ₩22,916 | ₩23,130 | +0.76% | 1442.5만 |
|---|
| 2025.12.29 | ₩22,970 | ₩23,090 | ₩22,903 | ₩22,943 | -0.12% | 2267.6만 |
|---|
| 2025.12.26 | ₩22,916 | ₩23,103 | ₩22,883 | ₩22,943 | +0.12% | 1556.2만 |
|---|
| 2025.12.24 | ₩22,690 | ₩23,005 | ₩22,683 | ₩22,970 | +1.24% | 1412.7만 |
|---|
| 2025.12.23 | ₩22,703 | ₩22,850 | ₩22,596 | ₩22,716 | +0.06% | 2707.4만 |
|---|
| 2025.12.22 | ₩22,663 | ₩22,776 | ₩22,589 | ₩22,703 | +0.18% | 3389.9만 |
|---|
| 2025.12.19 | ₩22,903 | ₩22,903 | ₩22,636 | ₩22,716 | -0.82% | 4971.6만 |
|---|
| 2025.12.18 | ₩23,063 | ₩23,223 | ₩22,783 | ₩22,823 | -1.04% | 5362.7만 |
|---|
| 2025.12.17 | ₩23,050 | ₩23,330 | ₩23,017 | ₩23,063 | +0.06% | 3807.7만 |
|---|
| 2025.12.16 | ₩23,197 | ₩23,277 | ₩22,876 | ₩23,023 | -0.75% | 2456.7만 |
|---|
| 2025.12.15 | ₩23,157 | ₩23,197 | ₩22,930 | ₩22,970 | -0.81% | 4684.2만 |
|---|
| 2025.12.12 | ₩23,223 | ₩23,344 | ₩23,090 | ₩23,130 | -0.40% | 4696.5만 |
|---|
| 2025.12.11 | ₩23,117 | ₩23,474 | ₩23,010 | ₩23,117 | 0.00% | 5740.5만 |
|---|
| 2025.12.10 | ₩22,690 | ₩23,157 | ₩22,663 | ₩23,117 | +1.88% | 3484.3만 |
|---|
| 2025.12.09 | ₩22,396 | ₩22,796 | ₩22,369 | ₩22,716 | +1.43% | 3734.3만 |
|---|
| 2025.12.08 | ₩22,516 | ₩22,569 | ₩22,289 | ₩22,369 | -0.65% | 2571.8만 |
|---|
| 2025.12.05 | ₩22,596 | ₩22,803 | ₩22,456 | ₩22,596 | 0.00% | 2114.8만 |
|---|
| 2025.12.04 | ₩22,623 | ₩22,943 | ₩22,583 | ₩22,676 | +0.24% | 3819.5만 |
|---|
| 2025.12.03 | ₩22,623 | ₩22,756 | ₩22,356 | ₩22,650 | +0.12% | 4159.6만 |
|---|
| 2025.12.02 | ₩22,850 | ₩22,887 | ₩22,463 | ₩22,503 | -1.52% | 3099.7만 |
|---|
| 2025.12.01 | ₩23,083 | ₩23,424 | ₩22,970 | ₩22,983 | -0.43% | 2667.5만 |
|---|
| 2025.11.28 | ₩22,956 | ₩23,237 | ₩22,903 | ₩23,157 | +0.87% | 919.8만 |
|---|
| 2025.11.26 | ₩22,663 | ₩23,317 | ₩22,636 | ₩22,983 | +1.41% | 4626.6만 |
|---|
| 2025.11.25 | ₩22,423 | ₩22,770 | ₩22,369 | ₩22,730 | +1.37% | 4671만 |
|---|
| 2025.11.24 | ₩22,182 | ₩22,569 | ₩21,996 | ₩22,369 | +0.84% | 6985.8만 |
|---|
| 2025.11.21 | ₩21,689 | ₩22,356 | ₩21,622 | ₩22,209 | +2.40% | 4690만 |
|---|
| 2025.11.20 | ₩21,515 | ₩21,950 | ₩21,448 | ₩21,555 | +0.19% | 2726.7만 |
|---|
| 2025.11.19 | ₩21,675 | ₩21,729 | ₩21,355 | ₩21,435 | -1.11% | 3063.6만 |
|---|
| 2025.11.18 | ₩21,942 | ₩22,162 | ₩21,488 | ₩21,662 | -1.28% | 4493.5만 |
|---|
| 2025.11.17 | ₩22,276 | ₩23,010 | ₩21,275 | ₩21,675 | -2.70% | 5495.6만 |
|---|
| 2025.11.14 | ₩22,449 | ₩22,663 | ₩22,209 | ₩22,236 | -0.95% | 3473.8만 |
|---|
| 2025.11.13 | ₩22,409 | ₩22,770 | ₩22,356 | ₩22,383 | -0.12% | 3076.2만 |
|---|
| 2025.11.12 | ₩22,236 | ₩22,743 | ₩22,169 | ₩22,249 | +0.06% | 3493.4만 |
|---|
| 2025.11.11 | ₩22,396 | ₩22,743 | ₩22,289 | ₩22,316 | -0.36% | 2874.2만 |
|---|
| 2025.11.10 | ₩22,343 | ₩22,543 | ₩21,982 | ₩22,383 | +0.18% | 4368.9만 |
|---|
| 2025.11.07 | ₩22,036 | ₩22,743 | ₩22,009 | ₩22,529 | +2.24% | 4728.4만 |
|---|
| 2025.11.06 | ₩21,649 | ₩22,343 | ₩21,622 | ₩21,969 | +1.48% | 6390.5만 |
|---|
| 2025.11.05 | ₩21,368 | ₩21,955 | ₩21,288 | ₩21,662 | +1.37% | 5949.3만 |
|---|
| 2025.11.04 | ₩21,528 | ₩21,929 | ₩21,195 | ₩21,315 | -0.99% | 8297.9만 |
|---|
| 2025.11.03 | ₩22,776 | ₩22,930 | ₩21,535 | ₩21,542 | -5.42% | 2억 |
|---|
| 2025.10.31 | ₩19,006 | ₩19,233 | ₩18,766 | ₩19,179 | +0.91% | 4660.2만 |
|---|
| 2025.10.30 | ₩19,166 | ₩19,179 | ₩18,712 | ₩19,006 | -0.84% | 3441.4만 |
|---|
| 2025.10.29 | ₩19,139 | ₩20,127 | ₩18,806 | ₩19,099 | -0.21% | 6435.1만 |
|---|
| 2025.10.28 | ₩19,887 | ₩19,920 | ₩19,259 | ₩19,366 | -2.62% | 2992.8만 |
|---|
| 2025.10.27 | ₩20,154 | ₩20,327 | ₩19,867 | ₩20,127 | -0.13% | 1891.4만 |
|---|
| 2025.10.24 | ₩20,341 | ₩20,461 | ₩19,994 | ₩20,020 | -1.57% | 2045.5만 |
|---|
| 2025.10.23 | ₩20,234 | ₩20,354 | ₩20,014 | ₩20,140 | -0.46% | 2042.2만 |
|---|
| 2025.10.22 | ₩19,940 | ₩20,741 | ₩19,847 | ₩20,274 | +1.67% | 2371.2만 |
|---|
| 2025.10.21 | ₩20,154 | ₩20,354 | ₩19,760 | ₩19,927 | -1.13% | 2558.6만 |
|---|
| 2025.10.20 | ₩20,247 | ₩20,367 | ₩19,861 | ₩19,967 | -1.38% | 2962.9만 |
|---|
| 2025.10.17 | ₩18,979 | ₩20,788 | ₩18,979 | ₩20,407 | +7.52% | 5189.7만 |
|---|
| 2025.10.16 | ₩21,729 | ₩21,929 | ₩18,752 | ₩18,832 | -13.33% | 8721.1만 |
|---|
| 2025.10.15 | ₩21,622 | ₩22,329 | ₩21,595 | ₩21,702 | +0.37% | 1603.6만 |
|---|
| 2025.10.14 | ₩21,622 | ₩21,895 | ₩21,342 | ₩21,555 | -0.31% | 1785.9만 |
|---|
| 2025.10.13 | ₩22,102 | ₩22,216 | ₩21,542 | ₩21,649 | -2.05% | 2328.3만 |
|---|
| 2025.10.10 | ₩22,489 | ₩22,623 | ₩22,116 | ₩22,222 | -1.19% | 2121.1만 |
|---|