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 | ₩23,622 | ₩23,755 | ₩23,528 | ₩23,622 | 0.00% | 2846.8만 |
| 2026.10.08 | ₩23,462 | ₩23,675 | ₩23,275 | ₩23,662 | +0.85% | 2326.7만 |
| 2026.10.07 | ₩23,515 | ₩23,608 | ₩23,381 | ₩23,395 | -0.51% | 1187.9만 |
| 2026.10.06 | ₩23,301 | ₩23,548 | ₩23,235 | ₩23,475 | +0.74% | 1087.1만 |
| 2026.10.05 | ₩23,008 | ₩23,228 | ₩22,908 | ₩23,208 | +0.87% | 1393만 |
| 2026.10.02 | ₩23,128 | ₩23,195 | ₩22,902 | ₩22,954 | -0.75% | 1399.4만 |
| 2026.10.01 | ₩23,261 | ₩23,415 | ₩22,941 | ₩22,981 | -1.20% | 2220.7만 |
| 2026.09.30 | ₩24,129 | ₩24,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,568 |
| -2.32% |
| 2540.7만 |
| 2026.09.29 | ₩23,675 | ₩23,929 | ₩23,622 | ₩23,902 | +0.96% | 1919.5만 |
|---|
| 2026.09.28 | ₩23,662 | ₩23,889 | ₩23,555 | ₩23,862 | +0.85% | 1602.9만 |
|---|
| 2026.09.25 | ₩23,475 | ₩23,809 | ₩23,428 | ₩23,755 | +1.19% | 1258.2만 |
|---|
| 2026.09.24 | ₩23,715 | ₩23,862 | ₩23,502 | ₩23,502 | -0.90% | 1749.4만 |
|---|
| 2026.09.23 | ₩23,809 | ₩23,889 | ₩23,542 | ₩23,582 | -0.95% | 1616.9만 |
|---|
| 2026.09.22 | ₩23,955 | ₩24,003 | ₩23,809 | ₩23,835 | -0.50% | 1429만 |
|---|
| 2026.09.21 | ₩23,528 | ₩23,662 | ₩23,341 | ₩23,582 | +0.23% | 2568.2만 |
|---|
| 2026.09.18 | ₩23,755 | ₩23,982 | ₩23,702 | ₩23,769 | +0.06% | 2672.2만 |
|---|
| 2026.09.17 | ₩23,995 | ₩24,156 | ₩23,728 | ₩23,849 | -0.61% | 2345.3만 |
|---|
| 2026.09.16 | ₩24,009 | ₩24,095 | ₩23,702 | ₩23,795 | -0.89% | 2306.5만 |
|---|
| 2026.09.15 | ₩23,929 | ₩23,937 | ₩23,622 | ₩23,915 | -0.06% | 5382.5만 |
|---|
| 2026.09.14 | ₩23,902 | ₩24,289 | ₩23,849 | ₩23,902 | 0.00% | 4065.3만 |
|---|
| 2026.09.11 | ₩23,889 | ₩23,975 | ₩23,488 | ₩23,728 | -0.67% | 4715.9만 |
|---|
| 2026.09.10 | ₩23,688 | ₩23,910 | ₩23,648 | ₩23,742 | +0.23% | 6438.1만 |
|---|
| 2026.09.09 | ₩24,329 | ₩24,329 | ₩23,582 | ₩23,688 | -2.63% | 2448.8만 |
|---|
| 2026.09.08 | ₩24,856 | ₩24,890 | ₩24,529 | ₩24,543 | -1.26% | 1622만 |
|---|
| 2026.09.04 | ₩25,156 | ₩25,330 | ₩24,943 | ₩25,010 | -0.58% | 2685.7만 |
|---|
| 2026.09.03 | ₩25,597 | ₩25,604 | ₩25,143 | ₩25,290 | -1.20% | 1857만 |
|---|
| 2026.09.02 | ₩25,036 | ₩25,543 | ₩25,023 | ₩25,530 | +1.97% | 1969.2만 |
|---|
| 2026.09.01 | ₩25,223 | ₩25,397 | ₩24,970 | ₩25,023 | -0.79% | 2175.3만 |
|---|
| 2026.08.31 | ₩25,423 | ₩25,490 | ₩25,123 | ₩25,196 | -0.89% | 2707.2만 |
|---|
| 2026.08.28 | ₩25,704 | ₩25,877 | ₩25,530 | ₩25,584 | -0.47% | 1188.8만 |
|---|
| 2026.08.27 | ₩25,410 | ₩25,690 | ₩25,337 | ₩25,624 | +0.84% | 1473.9만 |
|---|
| 2026.08.26 | ₩25,917 | ₩25,984 | ₩25,637 | ₩25,650 | -1.03% | 2539.8만 |
|---|
| 2026.08.25 | ₩25,730 | ₩25,864 | ₩25,590 | ₩25,797 | +0.26% | 2042.1만 |
|---|
| 2026.08.24 | ₩25,490 | ₩26,104 | ₩25,490 | ₩25,931 | +1.73% | 1610.2만 |
|---|
| 2026.08.21 | ₩25,317 | ₩25,570 | ₩25,183 | ₩25,437 | +0.47% | 1357.3만 |
|---|
| 2026.08.20 | ₩25,410 | ₩25,570 | ₩25,183 | ₩25,263 | -0.58% | 1770.6만 |
|---|
| 2026.08.19 | ₩25,237 | ₩25,604 | ₩25,196 | ₩25,530 | +1.16% | 3618.8만 |
|---|
| 2026.08.18 | ₩25,357 | ₩25,510 | ₩25,090 | ₩25,090 | -1.05% | 2552.2만 |
|---|
| 2026.08.17 | ₩25,410 | ₩25,410 | ₩25,003 | ₩25,076 | -1.31% | 2797만 |
|---|
| 2026.08.14 | ₩25,610 | ₩25,770 | ₩25,530 | ₩25,624 | +0.05% | 1036.2만 |
|---|
| 2026.08.13 | ₩25,383 | ₩25,737 | ₩25,383 | ₩25,624 | +0.95% | 1704.2만 |
|---|
| 2026.08.12 | ₩24,943 | ₩25,437 | ₩24,890 | ₩25,330 | +1.55% | 1102.6만 |
|---|
| 2026.08.11 | ₩25,223 | ₩25,490 | ₩25,196 | ₩25,423 | +0.79% | 1278.2만 |
|---|
| 2026.08.10 | ₩25,397 | ₩25,570 | ₩25,210 | ₩25,397 | 0.00% | 2555만 |
|---|
| 2026.08.07 | ₩25,470 | ₩25,717 | ₩25,176 | ₩25,664 | +0.76% | 1432.6만 |
|---|
| 2026.08.06 | ₩26,077 | ₩26,291 | ₩25,370 | ₩25,597 | -1.84% | 2532.9만 |
|---|
| 2026.08.05 | ₩26,064 | ₩26,251 | ₩25,443 | ₩26,251 | +0.72% | 3280.8만 |
|---|
| 2026.08.04 | ₩25,357 | ₩26,171 | ₩24,936 | ₩26,091 | +2.89% | 2359.6만 |
|---|
| 2026.08.03 | ₩25,864 | ₩26,271 | ₩25,056 | ₩25,370 | -1.91% | 3516.7만 |
|---|
| 2026.07.31 | ₩25,610 | ₩25,810 | ₩25,290 | ₩25,677 | +0.26% | 2274.4만 |
|---|
| 2026.07.30 | ₩26,024 | ₩26,390 | ₩25,483 | ₩25,770 | -0.97% | 1629.7만 |
|---|
| 2026.07.29 | ₩26,137 | ₩26,438 | ₩25,684 | ₩26,411 | +1.05% | 2719.4만 |
|---|
| 2026.07.28 | ₩26,318 | ₩26,753 | ₩26,277 | ₩26,358 | +0.15% | 1962.5만 |
|---|
| 2026.07.27 | ₩25,837 | ₩26,124 | ₩25,730 | ₩25,997 | +0.62% | 2090.9만 |
|---|
| 2026.07.24 | ₩25,196 | ₩25,730 | ₩25,130 | ₩25,730 | +2.12% | 2143.4만 |
|---|
| 2026.07.23 | ₩25,223 | ₩25,277 | ₩25,050 | ₩25,223 | 0.00% | 1441.1만 |
|---|
| 2026.07.22 | ₩25,637 | ₩25,670 | ₩25,417 | ₩25,530 | -0.42% | 990만 |
|---|
| 2026.07.21 | ₩25,237 | ₩25,370 | ₩25,063 | ₩25,370 | +0.53% | 1270.4만 |
|---|
| 2026.07.20 | ₩25,263 | ₩25,463 | ₩25,217 | ₩25,383 | +0.48% | 1222.2만 |
|---|
| 2026.07.17 | ₩25,383 | ₩25,837 | ₩25,156 | ₩25,330 | -0.21% | 2931.1만 |
|---|
| 2026.07.16 | ₩25,156 | ₩25,490 | ₩25,056 | ₩25,383 | +0.90% | 1595.1만 |
|---|
| 2026.07.15 | ₩24,916 | ₩25,390 | ₩24,796 | ₩24,956 | +0.16% | 1849.2만 |
|---|
| 2026.07.14 | ₩25,490 | ₩25,690 | ₩24,970 | ₩25,036 | -1.78% | 1947.4만 |
|---|
| 2026.07.13 | ₩25,997 | ₩26,511 | ₩25,410 | ₩25,664 | -1.28% | 3987.4만 |
|---|
| 2026.07.10 | ₩25,690 | ₩26,184 | ₩25,577 | ₩25,997 | +1.19% | 945.2만 |
|---|
| 2026.07.09 | ₩25,557 | ₩25,770 | ₩25,410 | ₩25,597 | +0.16% | 1444.7만 |
|---|
| 2026.07.08 | ₩26,331 | ₩26,331 | ₩25,704 | ₩25,744 | -2.23% | 1275.6만 |
|---|
| 2026.07.07 | ₩26,558 | ₩26,865 | ₩26,398 | ₩26,398 | -0.60% | 1631.7만 |
|---|
| 2026.07.06 | ₩26,237 | ₩26,351 | ₩25,710 | ₩26,104 | -0.51% | 2515.9만 |
|---|
| 2026.07.02 | ₩25,997 | ₩26,518 | ₩25,944 | ₩26,464 | +1.80% | 1143.3만 |
|---|
| 2026.07.01 | ₩25,530 | ₩25,951 | ₩25,463 | ₩25,797 | +1.05% | 1877.3만 |
|---|
| 2026.06.30 | ₩25,490 | ₩25,570 | ₩25,217 | ₩25,503 | +0.05% | 1867.6만 |
|---|
| 2026.06.29 | ₩25,330 | ₩25,584 | ₩25,196 | ₩25,450 | +0.47% | 2164.1만 |
|---|
| 2026.06.26 | ₩25,383 | ₩25,597 | ₩25,263 | ₩25,530 | +0.58% | 3107.1만 |
|---|
| 2026.06.25 | ₩25,196 | ₩25,477 | ₩25,070 | ₩25,303 | +0.42% | 2894.8만 |
|---|
| 2026.06.24 | ₩24,636 | ₩25,195 | ₩24,636 | ₩25,090 | +1.84% | 4607.9만 |
|---|
| 2026.06.23 | ₩24,115 | ₩24,609 | ₩24,009 | ₩24,569 | +1.88% | 1346만 |
|---|
| 2026.06.22 | ₩24,102 | ₩24,322 | ₩23,829 | ₩23,835 | -1.11% | 2792.3만 |
|---|
| 2026.06.18 | ₩24,382 | ₩24,543 | ₩24,089 | ₩24,182 | -0.82% | 3208.4만 |
|---|
| 2026.06.17 | ₩24,623 | ₩24,729 | ₩23,995 | ₩24,035 | -2.38% | 1831.5만 |
|---|
| 2026.06.16 | ₩24,402 | ₩24,703 | ₩24,356 | ₩24,596 | +0.79% | 1150.6만 |
|---|
| 2026.06.15 | ₩24,129 | ₩24,536 | ₩24,129 | ₩24,356 | +0.94% | 1151.5만 |
|---|
| 2026.06.12 | ₩24,236 | ₩24,369 | ₩24,022 | ₩24,209 | -0.11% | 1470.3만 |
|---|
| 2026.06.11 | ₩24,169 | ₩24,302 | ₩24,022 | ₩24,115 | -0.22% | 1410.9만 |
|---|
| 2026.06.10 | ₩24,022 | ₩24,196 | ₩23,822 | ₩24,089 | +0.28% | 1262.5만 |
|---|
| 2026.06.09 | ₩23,515 | ₩23,942 | ₩23,275 | ₩23,915 | +1.70% | 1813.3만 |
|---|
| 2026.06.08 | ₩23,555 | ₩23,688 | ₩23,328 | ₩23,422 | -0.57% | 2021.8만 |
|---|
| 2026.06.05 | ₩22,701 | ₩23,715 | ₩22,621 | ₩23,635 | +4.12% | 2462.1만 |
|---|
| 2026.06.04 | ₩22,728 | ₩22,941 | ₩22,240 | ₩22,527 | -0.88% | 2603.6만 |
|---|
| 2026.06.03 | ₩23,115 | ₩23,141 | ₩22,447 | ₩22,461 | -2.83% | 3833.8만 |
|---|
| 2026.06.02 | ₩23,141 | ₩23,328 | ₩22,888 | ₩23,115 | -0.12% | 1852.8만 |
|---|
| 2026.06.01 | ₩23,075 | ₩23,335 | ₩23,028 | ₩23,155 | +0.35% | 1866.4만 |
|---|
| 2026.05.29 | ₩23,515 | ₩23,602 | ₩23,008 | ₩23,061 | -1.93% | 3379.4만 |
|---|
| 2026.05.28 | ₩23,475 | ₩23,702 | ₩23,442 | ₩23,542 | +0.28% | 1217.1만 |
|---|
| 2026.05.27 | ₩23,502 | ₩24,007 | ₩23,448 | ₩23,608 | +0.45% | 2538.4만 |
|---|
| 2026.05.26 | ₩23,395 | ₩23,523 | ₩23,341 | ₩23,341 | -0.23% | 1408.1만 |
|---|
| 2026.05.22 | ₩23,315 | ₩23,528 | ₩23,308 | ₩23,395 | +0.34% | 1369만 |
|---|
| 2026.05.21 | ₩23,014 | ₩23,422 | ₩22,754 | ₩23,301 | +1.25% | 2200.1만 |
|---|
| 2026.05.20 | ₩22,888 | ₩23,208 | ₩22,774 | ₩23,115 | +0.99% | 1656.9만 |
|---|
| 2026.05.19 | ₩22,954 | ₩23,208 | ₩22,741 | ₩22,888 | -0.29% | 1890.8만 |
|---|
| 2026.05.18 | ₩22,888 | ₩23,241 | ₩22,821 | ₩22,928 | +0.17% | 2026.8만 |
|---|
| 2026.05.15 | ₩23,008 | ₩23,168 | ₩22,654 | ₩22,834 | -0.75% | 2213.8만 |
|---|
| 2026.05.14 | ₩23,048 | ₩23,101 | ₩22,821 | ₩22,941 | -0.46% | 2372.3만 |
|---|
| 2026.05.13 | ₩23,008 | ₩23,175 | ₩22,834 | ₩22,941 | -0.29% | 3113.3만 |
|---|
| 2026.05.12 | ₩23,141 | ₩23,368 | ₩22,861 | ₩23,315 | +0.75% | 2371.5만 |
|---|
| 2026.05.11 | ₩23,515 | ₩23,515 | ₩22,866 | ₩22,914 | -2.55% | 2900.5만 |
|---|
| 2026.05.08 | ₩23,809 | ₩23,809 | ₩23,422 | ₩23,475 | -1.40% | 2021.2만 |
|---|
| 2026.05.07 | ₩23,368 | ₩23,875 | ₩23,343 | ₩23,648 | +1.20% | 2703.5만 |
|---|
| 2026.05.06 | ₩23,248 | ₩23,702 | ₩23,248 | ₩23,595 | +1.49% | 2392.6만 |
|---|
| 2026.05.05 | ₩22,848 | ₩23,261 | ₩22,701 | ₩23,181 | +1.46% | 1534.6만 |
|---|
| 2026.05.04 | ₩23,061 | ₩23,115 | ₩22,781 | ₩22,888 | -0.75% | 1732.9만 |
|---|
| 2026.05.01 | ₩23,608 | ₩23,635 | ₩23,115 | ₩23,261 | -1.47% | 1132만 |
|---|
| 2026.04.30 | ₩22,994 | ₩23,468 | ₩22,981 | ₩23,395 | +1.74% | 1733.9만 |
|---|
| 2026.04.29 | ₩23,301 | ₩23,475 | ₩22,754 | ₩22,994 | -1.32% | 1325만 |
|---|
| 2026.04.28 | ₩23,688 | ₩23,795 | ₩23,228 | ₩23,408 | -1.18% | 1724.2만 |
|---|
| 2026.04.27 | ₩23,261 | ₩23,568 | ₩23,215 | ₩23,395 | +0.57% | 2997만 |
|---|
| 2026.04.24 | ₩23,462 | ₩23,595 | ₩23,241 | ₩23,341 | -0.51% | 658.1만 |
|---|
| 2026.04.23 | ₩23,141 | ₩23,395 | ₩23,141 | ₩23,341 | +0.87% | 1379.2만 |
|---|
| 2026.04.22 | ₩23,181 | ₩23,241 | ₩22,968 | ₩23,101 | -0.35% | 1338.2만 |
|---|
| 2026.04.21 | ₩23,462 | ₩23,488 | ₩23,028 | ₩23,088 | -1.59% | 1693.5만 |
|---|
| 2026.04.20 | ₩23,435 | ₩23,635 | ₩23,388 | ₩23,462 | +0.11% | 1378.1만 |
|---|
| 2026.04.17 | ₩23,355 | ₩23,748 | ₩23,328 | ₩23,502 | +0.63% | 1649.6만 |
|---|
| 2026.04.16 | ₩22,968 | ₩23,448 | ₩22,968 | ₩23,301 | +1.45% | 1899.9만 |
|---|
| 2026.04.15 | ₩23,155 | ₩23,201 | ₩22,908 | ₩23,088 | -0.29% | 1218.4만 |
|---|
| 2026.04.14 | ₩22,928 | ₩23,275 | ₩22,861 | ₩23,195 | +1.16% | 1731.5만 |
|---|
| 2026.04.13 | ₩23,021 | ₩23,081 | ₩22,841 | ₩23,035 | +0.06% | 1608.2만 |
|---|
| 2026.04.10 | ₩23,315 | ₩23,432 | ₩23,088 | ₩23,155 | -0.69% | 1278.7만 |
|---|
| 2026.04.09 | ₩22,994 | ₩23,435 | ₩22,914 | ₩23,261 | +1.16% | 3103.2만 |
|---|
| 2026.04.08 | ₩22,427 | ₩23,141 | ₩22,367 | ₩23,141 | +3.18% | 2036.7만 |
|---|
| 2026.04.07 | ₩23,021 | ₩23,048 | ₩22,207 | ₩22,327 | -3.01% | 2126만 |
|---|
| 2026.04.06 | ₩22,848 | ₩23,155 | ₩22,801 | ₩23,088 | +1.05% | 1702.3만 |
|---|
| 2026.04.02 | ₩23,168 | ₩23,275 | ₩22,841 | ₩22,874 | -1.27% | 1478.7만 |
|---|
| 2026.04.01 | ₩22,994 | ₩23,321 | ₩22,914 | ₩23,195 | +0.87% | 2127.2만 |
|---|
| 2026.03.31 | ₩23,088 | ₩23,128 | ₩22,581 | ₩23,008 | -0.35% | 2692.4만 |
|---|
| 2026.03.30 | ₩23,488 | ₩23,515 | ₩22,874 | ₩23,008 | -2.05% | 2256.8만 |
|---|
| 2026.03.27 | ₩23,428 | ₩23,622 | ₩23,341 | ₩23,381 | -0.20% | 1183.7만 |
|---|
| 2026.03.26 | ₩23,515 | ₩23,835 | ₩23,368 | ₩23,448 | -0.28% | 1505.2만 |
|---|
| 2026.03.25 | ₩23,515 | ₩23,595 | ₩23,248 | ₩23,568 | +0.23% | 2274.8만 |
|---|
| 2026.03.24 | ₩23,422 | ₩23,695 | ₩23,248 | ₩23,422 | 0.00% | 1541.9만 |
|---|
| 2026.03.23 | ₩23,435 | ₩23,742 | ₩23,315 | ₩23,488 | +0.23% | 2403.5만 |
|---|
| 2026.03.20 | ₩23,341 | ₩23,555 | ₩23,168 | ₩23,221 | -0.51% | 2975.1만 |
|---|
| 2026.03.19 | ₩23,408 | ₩23,455 | ₩23,128 | ₩23,261 | -0.63% | 2402만 |
|---|
| 2026.03.18 | ₩23,422 | ₩23,508 | ₩23,195 | ₩23,368 | -0.23% | 1780.8만 |
|---|
| 2026.03.17 | ₩23,688 | ₩23,969 | ₩23,662 | ₩23,715 | +0.11% | 1340.1만 |
|---|
| 2026.03.16 | ₩23,502 | ₩23,688 | ₩23,408 | ₩23,635 | +0.57% | 1409.1만 |
|---|
| 2026.03.13 | ₩23,435 | ₩23,560 | ₩23,328 | ₩23,341 | -0.40% | 1922.2만 |
|---|
| 2026.03.12 | ₩23,555 | ₩23,736 | ₩23,168 | ₩23,208 | -1.47% | 2638.1만 |
|---|
| 2026.03.11 | ₩23,955 | ₩23,969 | ₩23,495 | ₩23,555 | -1.67% | 1905.6만 |
|---|
| 2026.03.10 | ₩24,182 | ₩24,209 | ₩23,849 | ₩23,969 | -0.88% | 3010.6만 |
|---|
| 2026.03.09 | ₩24,276 | ₩24,346 | ₩24,035 | ₩24,236 | -0.16% | 2933.7만 |
|---|
| 2026.03.06 | ₩24,142 | ₩24,616 | ₩23,962 | ₩24,543 | +1.66% | 1903.5만 |
|---|
| 2026.03.05 | ₩24,022 | ₩24,409 | ₩23,929 | ₩24,356 | +1.39% | 4363.3만 |
|---|
| 2026.03.04 | ₩24,289 | ₩24,429 | ₩24,009 | ₩24,276 | -0.05% | 4071.6만 |
|---|
| 2026.03.03 | ₩24,976 | ₩25,063 | ₩24,156 | ₩24,222 | -3.02% | 3369.5만 |
|---|
| 2026.03.02 | ₩25,430 | ₩25,503 | ₩25,143 | ₩25,210 | -0.87% | 3482.5만 |
|---|
| 2026.02.27 | ₩25,410 | ₩25,597 | ₩25,263 | ₩25,517 | +0.42% | 2429.3만 |
|---|
| 2026.02.26 | ₩25,237 | ₩25,383 | ₩25,116 | ₩25,357 | +0.48% | 3520.5만 |
|---|
| 2026.02.25 | ₩25,317 | ₩25,413 | ₩24,850 | ₩25,050 | -1.05% | 4535만 |
|---|
| 2026.02.24 | ₩25,290 | ₩25,463 | ₩25,183 | ₩25,370 | +0.32% | 2343.2만 |
|---|
| 2026.02.23 | ₩24,876 | ₩25,370 | ₩24,836 | ₩25,290 | +1.66% | 2087.3만 |
|---|
| 2026.02.20 | ₩24,956 | ₩25,170 | ₩24,850 | ₩24,983 | +0.11% | 4530.7만 |
|---|
| 2026.02.19 | ₩25,263 | ₩25,283 | ₩24,743 | ₩24,903 | -1.43% | 3793.3만 |
|---|
| 2026.02.18 | ₩24,743 | ₩25,310 | ₩24,543 | ₩25,196 | +1.83% | 4913.9만 |
|---|
| 2026.02.17 | ₩25,023 | ₩25,143 | ₩24,559 | ₩24,569 | -1.81% | 4833.5만 |
|---|
| 2026.02.13 | ₩24,876 | ₩25,083 | ₩24,729 | ₩24,956 | +0.32% | 4543.9만 |
|---|
| 2026.02.12 | ₩24,649 | ₩25,317 | ₩24,609 | ₩24,756 | +0.43% | 6473.6만 |
|---|
| 2026.02.11 | ₩24,156 | ₩24,743 | ₩23,969 | ₩24,743 | +2.43% | 4592.2만 |
|---|
| 2026.02.10 | ₩24,302 | ₩24,756 | ₩24,242 | ₩24,449 | +0.60% | 9975.7만 |
|---|
| 2026.02.09 | ₩24,156 | ₩24,302 | ₩23,998 | ₩24,262 | +0.44% | 9150.3만 |
|---|
| 2026.02.06 | ₩24,049 | ₩24,258 | ₩24,042 | ₩24,196 | +0.61% | 6345.9만 |
|---|
| 2026.02.05 | ₩24,169 | ₩24,316 | ₩23,782 | ₩24,115 | -0.22% | 1.1억 |
|---|
| 2026.02.04 | ₩23,488 | ₩24,156 | ₩23,475 | ₩24,035 | +2.33% | 9424.9만 |
|---|
| 2026.02.03 | ₩23,021 | ₩23,622 | ₩23,021 | ₩23,475 | +1.97% | 4581.2만 |
|---|
| 2026.02.02 | ₩23,255 | ₩23,335 | ₩23,008 | ₩23,195 | -0.26% | 2497.7만 |
|---|
| 2026.01.30 | ₩22,941 | ₩23,288 | ₩22,868 | ₩23,221 | +1.22% | 3577.9만 |
|---|
| 2026.01.29 | ₩23,195 | ₩23,275 | ₩22,921 | ₩22,954 | -1.04% | 4265.5만 |
|---|
| 2026.01.28 | ₩23,355 | ₩23,502 | ₩22,901 | ₩23,141 | -0.91% | 5673.1만 |
|---|
| 2026.01.27 | ₩23,622 | ₩23,849 | ₩23,261 | ₩23,355 | -1.13% | 7935.3만 |
|---|
| 2026.01.26 | ₩23,742 | ₩23,874 | ₩23,241 | ₩23,542 | -0.84% | 6088.2만 |
|---|
| 2026.01.23 | ₩23,702 | ₩23,795 | ₩23,555 | ₩23,755 | +0.23% | 4389.6만 |
|---|
| 2026.01.22 | ₩23,115 | ₩23,769 | ₩23,101 | ₩23,688 | +2.48% | 6711.7만 |
|---|
| 2026.01.21 | ₩23,462 | ₩23,482 | ₩23,048 | ₩23,195 | -1.14% | 4062.5만 |
|---|
| 2026.01.20 | ₩22,821 | ₩23,475 | ₩22,674 | ₩23,475 | +2.87% | 7598.2만 |
|---|
| 2026.01.16 | ₩22,954 | ₩23,075 | ₩22,768 | ₩22,954 | 0.00% | 5743.3만 |
|---|
| 2026.01.15 | ₩22,768 | ₩23,231 | ₩22,748 | ₩23,035 | +1.17% | 4358.5만 |
|---|
| 2026.01.14 | ₩22,728 | ₩22,928 | ₩22,714 | ₩22,848 | +0.53% | 4724.6만 |
|---|
| 2026.01.13 | ₩22,728 | ₩22,941 | ₩22,554 | ₩22,701 | -0.12% | 4377.4만 |
|---|
| 2026.01.12 | ₩22,474 | ₩22,954 | ₩22,474 | ₩22,688 | +0.95% | 4465.8만 |
|---|
| 2026.01.09 | ₩22,754 | ₩22,754 | ₩22,354 | ₩22,461 | -1.29% | 5749.3만 |
|---|
| 2026.01.08 | ₩22,240 | ₩22,748 | ₩22,194 | ₩22,674 | +1.95% | 3266.2만 |
|---|
| 2026.01.07 | ₩22,287 | ₩22,441 | ₩22,094 | ₩22,341 | +0.24% | 4080.3만 |
|---|
| 2026.01.06 | ₩22,367 | ₩22,554 | ₩22,314 | ₩22,354 | -0.06% | 3212.1만 |
|---|
| 2026.01.05 | ₩22,981 | ₩23,014 | ₩22,394 | ₩22,447 | -2.32% | 4736.7만 |
|---|
| 2026.01.02 | ₩23,048 | ₩23,248 | ₩22,928 | ₩23,115 | +0.29% | 3329.5만 |
|---|
| 2025.12.31 | ₩23,115 | ₩23,181 | ₩23,021 | ₩23,021 | -0.40% | 1284.4만 |
|---|
| 2025.12.30 | ₩22,954 | ₩23,168 | ₩22,914 | ₩23,128 | +0.76% | 1442.5만 |
|---|
| 2025.12.29 | ₩22,968 | ₩23,088 | ₩22,901 | ₩22,941 | -0.12% | 2267.6만 |
|---|
| 2025.12.26 | ₩22,914 | ₩23,101 | ₩22,881 | ₩22,941 | +0.12% | 1556.2만 |
|---|
| 2025.12.24 | ₩22,688 | ₩23,002 | ₩22,681 | ₩22,968 | +1.24% | 1412.7만 |
|---|
| 2025.12.23 | ₩22,701 | ₩22,848 | ₩22,594 | ₩22,714 | +0.06% | 2707.4만 |
|---|
| 2025.12.22 | ₩22,661 | ₩22,774 | ₩22,587 | ₩22,701 | +0.18% | 3389.9만 |
|---|
| 2025.12.19 | ₩22,901 | ₩22,901 | ₩22,634 | ₩22,714 | -0.82% | 4971.6만 |
|---|
| 2025.12.18 | ₩23,061 | ₩23,221 | ₩22,781 | ₩22,821 | -1.04% | 5362.7만 |
|---|
| 2025.12.17 | ₩23,048 | ₩23,328 | ₩23,014 | ₩23,061 | +0.06% | 3807.7만 |
|---|
| 2025.12.16 | ₩23,195 | ₩23,275 | ₩22,874 | ₩23,021 | -0.75% | 2456.7만 |
|---|
| 2025.12.15 | ₩23,155 | ₩23,195 | ₩22,928 | ₩22,968 | -0.81% | 4684.2만 |
|---|
| 2025.12.12 | ₩23,221 | ₩23,341 | ₩23,088 | ₩23,128 | -0.40% | 4696.5만 |
|---|
| 2025.12.11 | ₩23,115 | ₩23,472 | ₩23,008 | ₩23,115 | 0.00% | 5740.5만 |
|---|
| 2025.12.10 | ₩22,688 | ₩23,155 | ₩22,661 | ₩23,115 | +1.88% | 3484.3만 |
|---|
| 2025.12.09 | ₩22,394 | ₩22,794 | ₩22,367 | ₩22,714 | +1.43% | 3734.3만 |
|---|
| 2025.12.08 | ₩22,514 | ₩22,567 | ₩22,287 | ₩22,367 | -0.65% | 2571.8만 |
|---|
| 2025.12.05 | ₩22,594 | ₩22,801 | ₩22,454 | ₩22,594 | 0.00% | 2114.8만 |
|---|
| 2025.12.04 | ₩22,621 | ₩22,941 | ₩22,581 | ₩22,674 | +0.24% | 3819.5만 |
|---|
| 2025.12.03 | ₩22,621 | ₩22,754 | ₩22,354 | ₩22,647 | +0.12% | 4159.6만 |
|---|
| 2025.12.02 | ₩22,848 | ₩22,885 | ₩22,461 | ₩22,501 | -1.52% | 3099.7만 |
|---|
| 2025.12.01 | ₩23,081 | ₩23,422 | ₩22,968 | ₩22,981 | -0.43% | 2667.5만 |
|---|
| 2025.11.28 | ₩22,954 | ₩23,235 | ₩22,901 | ₩23,155 | +0.87% | 919.8만 |
|---|
| 2025.11.26 | ₩22,661 | ₩23,315 | ₩22,634 | ₩22,981 | +1.41% | 4626.6만 |
|---|
| 2025.11.25 | ₩22,421 | ₩22,768 | ₩22,367 | ₩22,728 | +1.37% | 4671만 |
|---|
| 2025.11.24 | ₩22,180 | ₩22,567 | ₩21,994 | ₩22,367 | +0.84% | 6985.8만 |
|---|
| 2025.11.21 | ₩21,687 | ₩22,354 | ₩21,620 | ₩22,207 | +2.40% | 4690만 |
|---|
| 2025.11.20 | ₩21,513 | ₩21,948 | ₩21,446 | ₩21,553 | +0.19% | 2726.7만 |
|---|
| 2025.11.19 | ₩21,673 | ₩21,727 | ₩21,353 | ₩21,433 | -1.11% | 3063.6만 |
|---|
| 2025.11.18 | ₩21,940 | ₩22,160 | ₩21,486 | ₩21,660 | -1.28% | 4493.5만 |
|---|
| 2025.11.17 | ₩22,274 | ₩23,008 | ₩21,273 | ₩21,673 | -2.70% | 5495.6만 |
|---|
| 2025.11.14 | ₩22,447 | ₩22,661 | ₩22,207 | ₩22,234 | -0.95% | 3473.8만 |
|---|
| 2025.11.13 | ₩22,407 | ₩22,768 | ₩22,354 | ₩22,381 | -0.12% | 3076.2만 |
|---|
| 2025.11.12 | ₩22,234 | ₩22,741 | ₩22,167 | ₩22,247 | +0.06% | 3493.4만 |
|---|
| 2025.11.11 | ₩22,394 | ₩22,741 | ₩22,287 | ₩22,314 | -0.36% | 2874.2만 |
|---|
| 2025.11.10 | ₩22,341 | ₩22,541 | ₩21,980 | ₩22,381 | +0.18% | 4368.9만 |
|---|
| 2025.11.07 | ₩22,034 | ₩22,741 | ₩22,007 | ₩22,527 | +2.24% | 4728.4만 |
|---|
| 2025.11.06 | ₩21,647 | ₩22,341 | ₩21,620 | ₩21,967 | +1.48% | 6390.5만 |
|---|
| 2025.11.05 | ₩21,366 | ₩21,954 | ₩21,286 | ₩21,660 | +1.37% | 5949.3만 |
|---|
| 2025.11.04 | ₩21,526 | ₩21,927 | ₩21,193 | ₩21,313 | -0.99% | 8297.9만 |
|---|
| 2025.11.03 | ₩22,774 | ₩22,928 | ₩21,533 | ₩21,540 | -5.42% | 2억 |
|---|
| 2025.10.31 | ₩19,004 | ₩19,231 | ₩18,764 | ₩19,178 | +0.91% | 4660.2만 |
|---|
| 2025.10.30 | ₩19,164 | ₩19,178 | ₩18,711 | ₩19,004 | -0.84% | 3441.4만 |
|---|
| 2025.10.29 | ₩19,138 | ₩20,125 | ₩18,804 | ₩19,098 | -0.21% | 6435.1만 |
|---|
| 2025.10.28 | ₩19,885 | ₩19,918 | ₩19,258 | ₩19,364 | -2.62% | 2992.8만 |
|---|
| 2025.10.27 | ₩20,152 | ₩20,325 | ₩19,865 | ₩20,125 | -0.13% | 1891.4만 |
|---|
| 2025.10.24 | ₩20,339 | ₩20,459 | ₩19,992 | ₩20,018 | -1.57% | 2045.5만 |
|---|
| 2025.10.23 | ₩20,232 | ₩20,352 | ₩20,012 | ₩20,139 | -0.46% | 2042.2만 |
|---|
| 2025.10.22 | ₩19,938 | ₩20,739 | ₩19,845 | ₩20,272 | +1.67% | 2371.2만 |
|---|
| 2025.10.21 | ₩20,152 | ₩20,352 | ₩19,758 | ₩19,925 | -1.13% | 2558.6만 |
|---|
| 2025.10.20 | ₩20,245 | ₩20,365 | ₩19,860 | ₩19,965 | -1.38% | 2962.9만 |
|---|
| 2025.10.17 | ₩18,977 | ₩20,786 | ₩18,977 | ₩20,405 | +7.52% | 5189.7만 |
|---|
| 2025.10.16 | ₩21,727 | ₩21,927 | ₩18,751 | ₩18,831 | -13.33% | 8721.1만 |
|---|
| 2025.10.15 | ₩21,620 | ₩22,327 | ₩21,593 | ₩21,700 | +0.37% | 1603.6만 |
|---|
| 2025.10.14 | ₩21,620 | ₩21,893 | ₩21,340 | ₩21,553 | -0.31% | 1785.9만 |
|---|
| 2025.10.13 | ₩22,100 | ₩22,214 | ₩21,540 | ₩21,647 | -2.05% | 2328.3만 |
|---|
| 2025.10.10 | ₩22,487 | ₩22,621 | ₩22,114 | ₩22,220 | -1.19% | 2121.1만 |
|---|