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 | ₩23,643 | ₩23,777 | ₩23,550 | ₩23,643 | 0.00% | 2846.8만 |
| 2026.10.08 | ₩23,483 | ₩23,697 | ₩23,296 | ₩23,683 | +0.85% | 2326.7만 |
| 2026.10.07 | ₩23,536 | ₩23,630 | ₩23,403 | ₩23,416 | -0.51% | 1187.9만 |
| 2026.10.06 | ₩23,323 | ₩23,570 | ₩23,256 | ₩23,496 | +0.74% | 1087.1만 |
| 2026.10.05 | ₩23,029 | ₩23,249 | ₩22,929 | ₩23,229 | +0.87% | 1393만 |
| 2026.10.02 | ₩23,149 | ₩23,216 | ₩22,923 | ₩22,975 | -0.75% | 1399.4만 |
| 2026.10.01 | ₩23,283 | ₩23,436 | ₩22,962 | ₩23,002 | -1.20% | 2220.7만 |
| 2026.09.30 | ₩24,151 | ₩24,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,590 |
| -2.32% |
| 2540.7만 |
| 2026.09.29 | ₩23,697 | ₩23,951 | ₩23,643 | ₩23,924 | +0.96% | 1919.5만 |
|---|
| 2026.09.28 | ₩23,683 | ₩23,910 | ₩23,577 | ₩23,884 | +0.85% | 1602.9만 |
|---|
| 2026.09.25 | ₩23,496 | ₩23,830 | ₩23,450 | ₩23,777 | +1.19% | 1258.2만 |
|---|
| 2026.09.24 | ₩23,737 | ₩23,884 | ₩23,523 | ₩23,523 | -0.90% | 1749.4만 |
|---|
| 2026.09.23 | ₩23,830 | ₩23,910 | ₩23,563 | ₩23,603 | -0.95% | 1616.9만 |
|---|
| 2026.09.22 | ₩23,977 | ₩24,025 | ₩23,830 | ₩23,857 | -0.50% | 1429만 |
|---|
| 2026.09.21 | ₩23,550 | ₩23,683 | ₩23,363 | ₩23,603 | +0.23% | 2568.2만 |
|---|
| 2026.09.18 | ₩23,777 | ₩24,004 | ₩23,723 | ₩23,790 | +0.06% | 2672.2만 |
|---|
| 2026.09.17 | ₩24,017 | ₩24,178 | ₩23,750 | ₩23,870 | -0.61% | 2345.3만 |
|---|
| 2026.09.16 | ₩24,031 | ₩24,118 | ₩23,723 | ₩23,817 | -0.89% | 2306.5만 |
|---|
| 2026.09.15 | ₩23,951 | ₩23,959 | ₩23,643 | ₩23,937 | -0.06% | 5382.5만 |
|---|
| 2026.09.14 | ₩23,924 | ₩24,311 | ₩23,870 | ₩23,924 | 0.00% | 4065.3만 |
|---|
| 2026.09.11 | ₩23,910 | ₩23,997 | ₩23,510 | ₩23,750 | -0.67% | 4715.9만 |
|---|
| 2026.09.10 | ₩23,710 | ₩23,932 | ₩23,670 | ₩23,764 | +0.23% | 6438.1만 |
|---|
| 2026.09.09 | ₩24,351 | ₩24,351 | ₩23,603 | ₩23,710 | -2.63% | 2448.8만 |
|---|
| 2026.09.08 | ₩24,879 | ₩24,912 | ₩24,552 | ₩24,565 | -1.26% | 1622만 |
|---|
| 2026.09.04 | ₩25,179 | ₩25,353 | ₩24,966 | ₩25,033 | -0.58% | 2685.7만 |
|---|
| 2026.09.03 | ₩25,620 | ₩25,627 | ₩25,166 | ₩25,313 | -1.20% | 1857만 |
|---|
| 2026.09.02 | ₩25,059 | ₩25,567 | ₩25,046 | ₩25,553 | +1.97% | 1969.2만 |
|---|
| 2026.09.01 | ₩25,246 | ₩25,420 | ₩24,992 | ₩25,046 | -0.79% | 2175.3만 |
|---|
| 2026.08.31 | ₩25,447 | ₩25,513 | ₩25,146 | ₩25,220 | -0.89% | 2707.2만 |
|---|
| 2026.08.28 | ₩25,727 | ₩25,901 | ₩25,553 | ₩25,607 | -0.47% | 1188.8만 |
|---|
| 2026.08.27 | ₩25,433 | ₩25,714 | ₩25,360 | ₩25,647 | +0.84% | 1473.9만 |
|---|
| 2026.08.26 | ₩25,941 | ₩26,008 | ₩25,660 | ₩25,674 | -1.03% | 2539.8만 |
|---|
| 2026.08.25 | ₩25,754 | ₩25,887 | ₩25,614 | ₩25,821 | +0.26% | 2042.1만 |
|---|
| 2026.08.24 | ₩25,513 | ₩26,128 | ₩25,513 | ₩25,954 | +1.73% | 1610.2만 |
|---|
| 2026.08.21 | ₩25,340 | ₩25,594 | ₩25,206 | ₩25,460 | +0.47% | 1357.3만 |
|---|
| 2026.08.20 | ₩25,433 | ₩25,594 | ₩25,206 | ₩25,286 | -0.58% | 1770.6만 |
|---|
| 2026.08.19 | ₩25,260 | ₩25,627 | ₩25,220 | ₩25,553 | +1.16% | 3618.8만 |
|---|
| 2026.08.18 | ₩25,380 | ₩25,533 | ₩25,113 | ₩25,113 | -1.05% | 2552.2만 |
|---|
| 2026.08.17 | ₩25,433 | ₩25,433 | ₩25,026 | ₩25,099 | -1.31% | 2797만 |
|---|
| 2026.08.14 | ₩25,634 | ₩25,794 | ₩25,553 | ₩25,647 | +0.05% | 1036.2만 |
|---|
| 2026.08.13 | ₩25,407 | ₩25,761 | ₩25,407 | ₩25,647 | +0.95% | 1704.2만 |
|---|
| 2026.08.12 | ₩24,966 | ₩25,460 | ₩24,912 | ₩25,353 | +1.55% | 1102.6만 |
|---|
| 2026.08.11 | ₩25,246 | ₩25,513 | ₩25,220 | ₩25,447 | +0.79% | 1278.2만 |
|---|
| 2026.08.10 | ₩25,420 | ₩25,594 | ₩25,233 | ₩25,420 | 0.00% | 2555만 |
|---|
| 2026.08.07 | ₩25,493 | ₩25,740 | ₩25,199 | ₩25,687 | +0.76% | 1432.6만 |
|---|
| 2026.08.06 | ₩26,101 | ₩26,315 | ₩25,393 | ₩25,620 | -1.84% | 2532.9만 |
|---|
| 2026.08.05 | ₩26,088 | ₩26,275 | ₩25,467 | ₩26,275 | +0.72% | 3280.8만 |
|---|
| 2026.08.04 | ₩25,380 | ₩26,195 | ₩24,959 | ₩26,114 | +2.89% | 2359.6만 |
|---|
| 2026.08.03 | ₩25,887 | ₩26,295 | ₩25,079 | ₩25,393 | -1.91% | 3516.7만 |
|---|
| 2026.07.31 | ₩25,634 | ₩25,834 | ₩25,313 | ₩25,700 | +0.26% | 2274.4만 |
|---|
| 2026.07.30 | ₩26,048 | ₩26,414 | ₩25,507 | ₩25,794 | -0.97% | 1629.7만 |
|---|
| 2026.07.29 | ₩26,161 | ₩26,462 | ₩25,707 | ₩26,435 | +1.05% | 2719.4만 |
|---|
| 2026.07.28 | ₩26,342 | ₩26,777 | ₩26,302 | ₩26,382 | +0.15% | 1962.5만 |
|---|
| 2026.07.27 | ₩25,861 | ₩26,148 | ₩25,754 | ₩26,021 | +0.62% | 2090.9만 |
|---|
| 2026.07.24 | ₩25,220 | ₩25,754 | ₩25,153 | ₩25,754 | +2.12% | 2143.4만 |
|---|
| 2026.07.23 | ₩25,246 | ₩25,300 | ₩25,073 | ₩25,246 | 0.00% | 1441.1만 |
|---|
| 2026.07.22 | ₩25,660 | ₩25,694 | ₩25,440 | ₩25,553 | -0.42% | 990만 |
|---|
| 2026.07.21 | ₩25,260 | ₩25,393 | ₩25,086 | ₩25,393 | +0.53% | 1270.4만 |
|---|
| 2026.07.20 | ₩25,286 | ₩25,487 | ₩25,240 | ₩25,407 | +0.48% | 1222.2만 |
|---|
| 2026.07.17 | ₩25,407 | ₩25,861 | ₩25,179 | ₩25,353 | -0.21% | 2931.1만 |
|---|
| 2026.07.16 | ₩25,179 | ₩25,513 | ₩25,079 | ₩25,407 | +0.90% | 1595.1만 |
|---|
| 2026.07.15 | ₩24,939 | ₩25,413 | ₩24,819 | ₩24,979 | +0.16% | 1849.2만 |
|---|
| 2026.07.14 | ₩25,513 | ₩25,714 | ₩24,992 | ₩25,059 | -1.78% | 1947.4만 |
|---|
| 2026.07.13 | ₩26,021 | ₩26,535 | ₩25,433 | ₩25,687 | -1.28% | 3987.4만 |
|---|
| 2026.07.10 | ₩25,714 | ₩26,208 | ₩25,600 | ₩26,021 | +1.19% | 945.2만 |
|---|
| 2026.07.09 | ₩25,580 | ₩25,794 | ₩25,433 | ₩25,620 | +0.16% | 1444.7만 |
|---|
| 2026.07.08 | ₩26,355 | ₩26,355 | ₩25,727 | ₩25,767 | -2.23% | 1275.6만 |
|---|
| 2026.07.07 | ₩26,582 | ₩26,889 | ₩26,422 | ₩26,422 | -0.60% | 1631.7만 |
|---|
| 2026.07.06 | ₩26,261 | ₩26,375 | ₩25,734 | ₩26,128 | -0.51% | 2515.9만 |
|---|
| 2026.07.02 | ₩26,021 | ₩26,542 | ₩25,968 | ₩26,489 | +1.80% | 1143.3만 |
|---|
| 2026.07.01 | ₩25,553 | ₩25,974 | ₩25,487 | ₩25,821 | +1.05% | 1877.3만 |
|---|
| 2026.06.30 | ₩25,513 | ₩25,594 | ₩25,240 | ₩25,527 | +0.05% | 1867.6만 |
|---|
| 2026.06.29 | ₩25,353 | ₩25,607 | ₩25,220 | ₩25,473 | +0.47% | 2164.1만 |
|---|
| 2026.06.26 | ₩25,407 | ₩25,620 | ₩25,286 | ₩25,553 | +0.58% | 3107.1만 |
|---|
| 2026.06.25 | ₩25,220 | ₩25,500 | ₩25,093 | ₩25,326 | +0.42% | 2894.8만 |
|---|
| 2026.06.24 | ₩24,658 | ₩25,218 | ₩24,658 | ₩25,113 | +1.84% | 4607.9만 |
|---|
| 2026.06.23 | ₩24,138 | ₩24,632 | ₩24,031 | ₩24,592 | +1.88% | 1346만 |
|---|
| 2026.06.22 | ₩24,124 | ₩24,345 | ₩23,850 | ₩23,857 | -1.11% | 2792.3만 |
|---|
| 2026.06.18 | ₩24,405 | ₩24,565 | ₩24,111 | ₩24,204 | -0.82% | 3208.4만 |
|---|
| 2026.06.17 | ₩24,645 | ₩24,752 | ₩24,017 | ₩24,057 | -2.38% | 1831.5만 |
|---|
| 2026.06.16 | ₩24,425 | ₩24,725 | ₩24,378 | ₩24,618 | +0.79% | 1150.6만 |
|---|
| 2026.06.15 | ₩24,151 | ₩24,558 | ₩24,151 | ₩24,378 | +0.94% | 1151.5만 |
|---|
| 2026.06.12 | ₩24,258 | ₩24,391 | ₩24,044 | ₩24,231 | -0.11% | 1470.3만 |
|---|
| 2026.06.11 | ₩24,191 | ₩24,325 | ₩24,044 | ₩24,138 | -0.22% | 1410.9만 |
|---|
| 2026.06.10 | ₩24,044 | ₩24,218 | ₩23,844 | ₩24,111 | +0.28% | 1262.5만 |
|---|
| 2026.06.09 | ₩23,536 | ₩23,964 | ₩23,296 | ₩23,937 | +1.70% | 1813.3만 |
|---|
| 2026.06.08 | ₩23,577 | ₩23,710 | ₩23,349 | ₩23,443 | -0.57% | 2021.8만 |
|---|
| 2026.06.05 | ₩22,722 | ₩23,737 | ₩22,641 | ₩23,657 | +4.12% | 2462.1만 |
|---|
| 2026.06.04 | ₩22,748 | ₩22,962 | ₩22,261 | ₩22,548 | -0.88% | 2603.6만 |
|---|
| 2026.06.03 | ₩23,136 | ₩23,162 | ₩22,468 | ₩22,481 | -2.83% | 3833.8만 |
|---|
| 2026.06.02 | ₩23,162 | ₩23,349 | ₩22,909 | ₩23,136 | -0.12% | 1852.8만 |
|---|
| 2026.06.01 | ₩23,096 | ₩23,356 | ₩23,049 | ₩23,176 | +0.35% | 1866.4만 |
|---|
| 2026.05.29 | ₩23,536 | ₩23,623 | ₩23,029 | ₩23,082 | -1.93% | 3379.4만 |
|---|
| 2026.05.28 | ₩23,496 | ₩23,723 | ₩23,463 | ₩23,563 | +0.28% | 1217.1만 |
|---|
| 2026.05.27 | ₩23,523 | ₩24,029 | ₩23,470 | ₩23,630 | +0.45% | 2538.4만 |
|---|
| 2026.05.26 | ₩23,416 | ₩23,544 | ₩23,363 | ₩23,363 | -0.23% | 1408.1만 |
|---|
| 2026.05.22 | ₩23,336 | ₩23,550 | ₩23,329 | ₩23,416 | +0.34% | 1369만 |
|---|
| 2026.05.21 | ₩23,036 | ₩23,443 | ₩22,775 | ₩23,323 | +1.25% | 2200.1만 |
|---|
| 2026.05.20 | ₩22,909 | ₩23,229 | ₩22,795 | ₩23,136 | +0.99% | 1656.9만 |
|---|
| 2026.05.19 | ₩22,975 | ₩23,229 | ₩22,762 | ₩22,909 | -0.29% | 1890.8만 |
|---|
| 2026.05.18 | ₩22,909 | ₩23,263 | ₩22,842 | ₩22,949 | +0.17% | 2026.8만 |
|---|
| 2026.05.15 | ₩23,029 | ₩23,189 | ₩22,675 | ₩22,855 | -0.75% | 2213.8만 |
|---|
| 2026.05.14 | ₩23,069 | ₩23,122 | ₩22,842 | ₩22,962 | -0.46% | 2372.3만 |
|---|
| 2026.05.13 | ₩23,029 | ₩23,196 | ₩22,855 | ₩22,962 | -0.29% | 3113.3만 |
|---|
| 2026.05.12 | ₩23,162 | ₩23,390 | ₩22,882 | ₩23,336 | +0.75% | 2371.5만 |
|---|
| 2026.05.11 | ₩23,536 | ₩23,536 | ₩22,887 | ₩22,935 | -2.55% | 2900.5만 |
|---|
| 2026.05.08 | ₩23,830 | ₩23,830 | ₩23,443 | ₩23,496 | -1.40% | 2021.2만 |
|---|
| 2026.05.07 | ₩23,390 | ₩23,897 | ₩23,364 | ₩23,670 | +1.20% | 2703.5만 |
|---|
| 2026.05.06 | ₩23,269 | ₩23,723 | ₩23,269 | ₩23,617 | +1.49% | 2392.6만 |
|---|
| 2026.05.05 | ₩22,869 | ₩23,283 | ₩22,722 | ₩23,202 | +1.46% | 1534.6만 |
|---|
| 2026.05.04 | ₩23,082 | ₩23,136 | ₩22,802 | ₩22,909 | -0.75% | 1732.9만 |
|---|
| 2026.05.01 | ₩23,630 | ₩23,657 | ₩23,136 | ₩23,283 | -1.47% | 1132만 |
|---|
| 2026.04.30 | ₩23,015 | ₩23,490 | ₩23,002 | ₩23,416 | +1.74% | 1733.9만 |
|---|
| 2026.04.29 | ₩23,323 | ₩23,496 | ₩22,775 | ₩23,015 | -1.32% | 1325만 |
|---|
| 2026.04.28 | ₩23,710 | ₩23,817 | ₩23,249 | ₩23,430 | -1.18% | 1724.2만 |
|---|
| 2026.04.27 | ₩23,283 | ₩23,590 | ₩23,236 | ₩23,416 | +0.57% | 2997만 |
|---|
| 2026.04.24 | ₩23,483 | ₩23,617 | ₩23,263 | ₩23,363 | -0.51% | 658.1만 |
|---|
| 2026.04.23 | ₩23,162 | ₩23,416 | ₩23,162 | ₩23,363 | +0.87% | 1379.2만 |
|---|
| 2026.04.22 | ₩23,202 | ₩23,263 | ₩22,989 | ₩23,122 | -0.35% | 1338.2만 |
|---|
| 2026.04.21 | ₩23,483 | ₩23,510 | ₩23,049 | ₩23,109 | -1.59% | 1693.5만 |
|---|
| 2026.04.20 | ₩23,456 | ₩23,657 | ₩23,410 | ₩23,483 | +0.11% | 1378.1만 |
|---|
| 2026.04.17 | ₩23,376 | ₩23,770 | ₩23,349 | ₩23,523 | +0.63% | 1649.6만 |
|---|
| 2026.04.16 | ₩22,989 | ₩23,470 | ₩22,989 | ₩23,323 | +1.45% | 1899.9만 |
|---|
| 2026.04.15 | ₩23,176 | ₩23,223 | ₩22,929 | ₩23,109 | -0.29% | 1218.4만 |
|---|
| 2026.04.14 | ₩22,949 | ₩23,296 | ₩22,882 | ₩23,216 | +1.16% | 1731.5만 |
|---|
| 2026.04.13 | ₩23,042 | ₩23,102 | ₩22,862 | ₩23,056 | +0.06% | 1608.2만 |
|---|
| 2026.04.10 | ₩23,336 | ₩23,454 | ₩23,109 | ₩23,176 | -0.69% | 1278.7만 |
|---|
| 2026.04.09 | ₩23,015 | ₩23,456 | ₩22,935 | ₩23,283 | +1.16% | 3103.2만 |
|---|
| 2026.04.08 | ₩22,448 | ₩23,162 | ₩22,388 | ₩23,162 | +3.18% | 2036.7만 |
|---|
| 2026.04.07 | ₩23,042 | ₩23,069 | ₩22,227 | ₩22,348 | -3.01% | 2126만 |
|---|
| 2026.04.06 | ₩22,869 | ₩23,176 | ₩22,822 | ₩23,109 | +1.05% | 1702.3만 |
|---|
| 2026.04.02 | ₩23,189 | ₩23,296 | ₩22,862 | ₩22,895 | -1.27% | 1478.7만 |
|---|
| 2026.04.01 | ₩23,015 | ₩23,343 | ₩22,935 | ₩23,216 | +0.87% | 2127.2만 |
|---|
| 2026.03.31 | ₩23,109 | ₩23,149 | ₩22,601 | ₩23,029 | -0.35% | 2692.4만 |
|---|
| 2026.03.30 | ₩23,510 | ₩23,536 | ₩22,895 | ₩23,029 | -2.05% | 2256.8만 |
|---|
| 2026.03.27 | ₩23,450 | ₩23,643 | ₩23,363 | ₩23,403 | -0.20% | 1183.7만 |
|---|
| 2026.03.26 | ₩23,536 | ₩23,857 | ₩23,390 | ₩23,470 | -0.28% | 1505.2만 |
|---|
| 2026.03.25 | ₩23,536 | ₩23,617 | ₩23,269 | ₩23,590 | +0.23% | 2274.8만 |
|---|
| 2026.03.24 | ₩23,443 | ₩23,717 | ₩23,269 | ₩23,443 | 0.00% | 1541.9만 |
|---|
| 2026.03.23 | ₩23,456 | ₩23,764 | ₩23,336 | ₩23,510 | +0.23% | 2403.5만 |
|---|
| 2026.03.20 | ₩23,363 | ₩23,577 | ₩23,189 | ₩23,243 | -0.51% | 2975.1만 |
|---|
| 2026.03.19 | ₩23,430 | ₩23,476 | ₩23,149 | ₩23,283 | -0.63% | 2402만 |
|---|
| 2026.03.18 | ₩23,443 | ₩23,530 | ₩23,216 | ₩23,390 | -0.23% | 1780.8만 |
|---|
| 2026.03.17 | ₩23,710 | ₩23,991 | ₩23,683 | ₩23,737 | +0.11% | 1340.1만 |
|---|
| 2026.03.16 | ₩23,523 | ₩23,710 | ₩23,430 | ₩23,657 | +0.57% | 1409.1만 |
|---|
| 2026.03.13 | ₩23,456 | ₩23,582 | ₩23,349 | ₩23,363 | -0.40% | 1922.2만 |
|---|
| 2026.03.12 | ₩23,577 | ₩23,758 | ₩23,189 | ₩23,229 | -1.47% | 2638.1만 |
|---|
| 2026.03.11 | ₩23,977 | ₩23,991 | ₩23,516 | ₩23,577 | -1.67% | 1905.6만 |
|---|
| 2026.03.10 | ₩24,204 | ₩24,231 | ₩23,870 | ₩23,991 | -0.88% | 3010.6만 |
|---|
| 2026.03.09 | ₩24,298 | ₩24,369 | ₩24,057 | ₩24,258 | -0.16% | 2933.7만 |
|---|
| 2026.03.06 | ₩24,164 | ₩24,638 | ₩23,984 | ₩24,565 | +1.66% | 1903.5만 |
|---|
| 2026.03.05 | ₩24,044 | ₩24,431 | ₩23,951 | ₩24,378 | +1.39% | 4363.3만 |
|---|
| 2026.03.04 | ₩24,311 | ₩24,451 | ₩24,031 | ₩24,298 | -0.05% | 4071.6만 |
|---|
| 2026.03.03 | ₩24,999 | ₩25,086 | ₩24,178 | ₩24,244 | -3.02% | 3369.5만 |
|---|
| 2026.03.02 | ₩25,453 | ₩25,527 | ₩25,166 | ₩25,233 | -0.87% | 3482.5만 |
|---|
| 2026.02.27 | ₩25,433 | ₩25,620 | ₩25,286 | ₩25,540 | +0.42% | 2429.3만 |
|---|
| 2026.02.26 | ₩25,260 | ₩25,407 | ₩25,139 | ₩25,380 | +0.48% | 3520.5만 |
|---|
| 2026.02.25 | ₩25,340 | ₩25,436 | ₩24,872 | ₩25,073 | -1.05% | 4535만 |
|---|
| 2026.02.24 | ₩25,313 | ₩25,487 | ₩25,206 | ₩25,393 | +0.32% | 2343.2만 |
|---|
| 2026.02.23 | ₩24,899 | ₩25,393 | ₩24,859 | ₩25,313 | +1.66% | 2087.3만 |
|---|
| 2026.02.20 | ₩24,979 | ₩25,193 | ₩24,872 | ₩25,006 | +0.11% | 4530.7만 |
|---|
| 2026.02.19 | ₩25,286 | ₩25,306 | ₩24,765 | ₩24,926 | -1.43% | 3793.3만 |
|---|
| 2026.02.18 | ₩24,765 | ₩25,333 | ₩24,565 | ₩25,220 | +1.83% | 4913.9만 |
|---|
| 2026.02.17 | ₩25,046 | ₩25,166 | ₩24,581 | ₩24,592 | -1.81% | 4833.5만 |
|---|
| 2026.02.13 | ₩24,899 | ₩25,106 | ₩24,752 | ₩24,979 | +0.32% | 4543.9만 |
|---|
| 2026.02.12 | ₩24,672 | ₩25,340 | ₩24,632 | ₩24,779 | +0.43% | 6473.6만 |
|---|
| 2026.02.11 | ₩24,178 | ₩24,765 | ₩23,991 | ₩24,765 | +2.43% | 4592.2만 |
|---|
| 2026.02.10 | ₩24,325 | ₩24,779 | ₩24,264 | ₩24,471 | +0.60% | 9975.7만 |
|---|
| 2026.02.09 | ₩24,178 | ₩24,325 | ₩24,020 | ₩24,284 | +0.44% | 9150.3만 |
|---|
| 2026.02.06 | ₩24,071 | ₩24,280 | ₩24,064 | ₩24,218 | +0.61% | 6345.9만 |
|---|
| 2026.02.05 | ₩24,191 | ₩24,338 | ₩23,804 | ₩24,138 | -0.22% | 1.1억 |
|---|
| 2026.02.04 | ₩23,510 | ₩24,178 | ₩23,496 | ₩24,057 | +2.33% | 9424.9만 |
|---|
| 2026.02.03 | ₩23,042 | ₩23,643 | ₩23,042 | ₩23,496 | +1.97% | 4581.2만 |
|---|
| 2026.02.02 | ₩23,276 | ₩23,356 | ₩23,029 | ₩23,216 | -0.26% | 2497.7만 |
|---|
| 2026.01.30 | ₩22,962 | ₩23,309 | ₩22,889 | ₩23,243 | +1.22% | 3577.9만 |
|---|
| 2026.01.29 | ₩23,216 | ₩23,296 | ₩22,942 | ₩22,975 | -1.04% | 4265.5만 |
|---|
| 2026.01.28 | ₩23,376 | ₩23,523 | ₩22,922 | ₩23,162 | -0.91% | 5673.1만 |
|---|
| 2026.01.27 | ₩23,643 | ₩23,870 | ₩23,283 | ₩23,376 | -1.13% | 7935.3만 |
|---|
| 2026.01.26 | ₩23,764 | ₩23,896 | ₩23,263 | ₩23,563 | -0.84% | 6088.2만 |
|---|
| 2026.01.23 | ₩23,723 | ₩23,817 | ₩23,577 | ₩23,777 | +0.23% | 4389.6만 |
|---|
| 2026.01.22 | ₩23,136 | ₩23,790 | ₩23,122 | ₩23,710 | +2.48% | 6711.7만 |
|---|
| 2026.01.21 | ₩23,483 | ₩23,503 | ₩23,069 | ₩23,216 | -1.14% | 4062.5만 |
|---|
| 2026.01.20 | ₩22,842 | ₩23,496 | ₩22,695 | ₩23,496 | +2.87% | 7598.2만 |
|---|
| 2026.01.16 | ₩22,975 | ₩23,096 | ₩22,788 | ₩22,975 | 0.00% | 5743.3만 |
|---|
| 2026.01.15 | ₩22,788 | ₩23,252 | ₩22,768 | ₩23,056 | +1.17% | 4358.5만 |
|---|
| 2026.01.14 | ₩22,748 | ₩22,949 | ₩22,735 | ₩22,869 | +0.53% | 4724.6만 |
|---|
| 2026.01.13 | ₩22,748 | ₩22,962 | ₩22,575 | ₩22,722 | -0.12% | 4377.4만 |
|---|
| 2026.01.12 | ₩22,495 | ₩22,975 | ₩22,495 | ₩22,708 | +0.95% | 4465.8만 |
|---|
| 2026.01.09 | ₩22,775 | ₩22,775 | ₩22,374 | ₩22,481 | -1.29% | 5749.3만 |
|---|
| 2026.01.08 | ₩22,261 | ₩22,768 | ₩22,214 | ₩22,695 | +1.95% | 3266.2만 |
|---|
| 2026.01.07 | ₩22,308 | ₩22,461 | ₩22,114 | ₩22,361 | +0.24% | 4080.3만 |
|---|
| 2026.01.06 | ₩22,388 | ₩22,575 | ₩22,334 | ₩22,374 | -0.06% | 3212.1만 |
|---|
| 2026.01.05 | ₩23,002 | ₩23,036 | ₩22,414 | ₩22,468 | -2.32% | 4736.7만 |
|---|
| 2026.01.02 | ₩23,069 | ₩23,269 | ₩22,949 | ₩23,136 | +0.29% | 3329.5만 |
|---|
| 2025.12.31 | ₩23,136 | ₩23,202 | ₩23,042 | ₩23,042 | -0.40% | 1284.4만 |
|---|
| 2025.12.30 | ₩22,975 | ₩23,189 | ₩22,935 | ₩23,149 | +0.76% | 1442.5만 |
|---|
| 2025.12.29 | ₩22,989 | ₩23,109 | ₩22,922 | ₩22,962 | -0.12% | 2267.6만 |
|---|
| 2025.12.26 | ₩22,935 | ₩23,122 | ₩22,902 | ₩22,962 | +0.12% | 1556.2만 |
|---|
| 2025.12.24 | ₩22,708 | ₩23,024 | ₩22,702 | ₩22,989 | +1.24% | 1412.7만 |
|---|
| 2025.12.23 | ₩22,722 | ₩22,869 | ₩22,615 | ₩22,735 | +0.06% | 2707.4만 |
|---|
| 2025.12.22 | ₩22,682 | ₩22,795 | ₩22,608 | ₩22,722 | +0.18% | 3389.9만 |
|---|
| 2025.12.19 | ₩22,922 | ₩22,922 | ₩22,655 | ₩22,735 | -0.82% | 4971.6만 |
|---|
| 2025.12.18 | ₩23,082 | ₩23,243 | ₩22,802 | ₩22,842 | -1.04% | 5362.7만 |
|---|
| 2025.12.17 | ₩23,069 | ₩23,349 | ₩23,036 | ₩23,082 | +0.06% | 3807.7만 |
|---|
| 2025.12.16 | ₩23,216 | ₩23,296 | ₩22,895 | ₩23,042 | -0.75% | 2456.7만 |
|---|
| 2025.12.15 | ₩23,176 | ₩23,216 | ₩22,949 | ₩22,989 | -0.81% | 4684.2만 |
|---|
| 2025.12.12 | ₩23,243 | ₩23,363 | ₩23,109 | ₩23,149 | -0.40% | 4696.5만 |
|---|
| 2025.12.11 | ₩23,136 | ₩23,494 | ₩23,029 | ₩23,136 | 0.00% | 5740.5만 |
|---|
| 2025.12.10 | ₩22,708 | ₩23,176 | ₩22,682 | ₩23,136 | +1.88% | 3484.3만 |
|---|
| 2025.12.09 | ₩22,414 | ₩22,815 | ₩22,388 | ₩22,735 | +1.43% | 3734.3만 |
|---|
| 2025.12.08 | ₩22,535 | ₩22,588 | ₩22,308 | ₩22,388 | -0.65% | 2571.8만 |
|---|
| 2025.12.05 | ₩22,615 | ₩22,822 | ₩22,474 | ₩22,615 | 0.00% | 2114.8만 |
|---|
| 2025.12.04 | ₩22,641 | ₩22,962 | ₩22,601 | ₩22,695 | +0.24% | 3819.5만 |
|---|
| 2025.12.03 | ₩22,641 | ₩22,775 | ₩22,374 | ₩22,668 | +0.12% | 4159.6만 |
|---|
| 2025.12.02 | ₩22,869 | ₩22,906 | ₩22,481 | ₩22,521 | -1.52% | 3099.7만 |
|---|
| 2025.12.01 | ₩23,102 | ₩23,443 | ₩22,989 | ₩23,002 | -0.43% | 2667.5만 |
|---|
| 2025.11.28 | ₩22,975 | ₩23,256 | ₩22,922 | ₩23,176 | +0.87% | 919.8만 |
|---|
| 2025.11.26 | ₩22,682 | ₩23,336 | ₩22,655 | ₩23,002 | +1.41% | 4626.6만 |
|---|
| 2025.11.25 | ₩22,441 | ₩22,788 | ₩22,388 | ₩22,748 | +1.37% | 4671만 |
|---|
| 2025.11.24 | ₩22,201 | ₩22,588 | ₩22,014 | ₩22,388 | +0.84% | 6985.8만 |
|---|
| 2025.11.21 | ₩21,706 | ₩22,374 | ₩21,640 | ₩22,227 | +2.40% | 4690만 |
|---|
| 2025.11.20 | ₩21,533 | ₩21,968 | ₩21,466 | ₩21,573 | +0.19% | 2726.7만 |
|---|
| 2025.11.19 | ₩21,693 | ₩21,746 | ₩21,372 | ₩21,453 | -1.11% | 3063.6만 |
|---|
| 2025.11.18 | ₩21,960 | ₩22,181 | ₩21,506 | ₩21,680 | -1.28% | 4493.5만 |
|---|
| 2025.11.17 | ₩22,294 | ₩23,029 | ₩21,292 | ₩21,693 | -2.70% | 5495.6만 |
|---|
| 2025.11.14 | ₩22,468 | ₩22,682 | ₩22,227 | ₩22,254 | -0.95% | 3473.8만 |
|---|
| 2025.11.13 | ₩22,428 | ₩22,788 | ₩22,374 | ₩22,401 | -0.12% | 3076.2만 |
|---|
| 2025.11.12 | ₩22,254 | ₩22,762 | ₩22,187 | ₩22,267 | +0.06% | 3493.4만 |
|---|
| 2025.11.11 | ₩22,414 | ₩22,762 | ₩22,308 | ₩22,334 | -0.36% | 2874.2만 |
|---|
| 2025.11.10 | ₩22,361 | ₩22,561 | ₩22,000 | ₩22,401 | +0.18% | 4368.9만 |
|---|
| 2025.11.07 | ₩22,054 | ₩22,762 | ₩22,027 | ₩22,548 | +2.24% | 4728.4만 |
|---|
| 2025.11.06 | ₩21,666 | ₩22,361 | ₩21,640 | ₩21,987 | +1.48% | 6390.5만 |
|---|
| 2025.11.05 | ₩21,386 | ₩21,974 | ₩21,306 | ₩21,680 | +1.37% | 5949.3만 |
|---|
| 2025.11.04 | ₩21,546 | ₩21,947 | ₩21,212 | ₩21,332 | -0.99% | 8297.9만 |
|---|
| 2025.11.03 | ₩22,795 | ₩22,949 | ₩21,553 | ₩21,559 | -5.42% | 2억 |
|---|
| 2025.10.31 | ₩19,022 | ₩19,249 | ₩18,781 | ₩19,195 | +0.91% | 4660.2만 |
|---|
| 2025.10.30 | ₩19,182 | ₩19,195 | ₩18,728 | ₩19,022 | -0.84% | 3441.4만 |
|---|
| 2025.10.29 | ₩19,155 | ₩20,144 | ₩18,821 | ₩19,115 | -0.21% | 6435.1만 |
|---|
| 2025.10.28 | ₩19,903 | ₩19,937 | ₩19,275 | ₩19,382 | -2.62% | 2992.8만 |
|---|
| 2025.10.27 | ₩20,170 | ₩20,344 | ₩19,883 | ₩20,144 | -0.13% | 1891.4만 |
|---|
| 2025.10.24 | ₩20,357 | ₩20,478 | ₩20,010 | ₩20,037 | -1.57% | 2045.5만 |
|---|
| 2025.10.23 | ₩20,250 | ₩20,371 | ₩20,030 | ₩20,157 | -0.46% | 2042.2만 |
|---|
| 2025.10.22 | ₩19,957 | ₩20,758 | ₩19,863 | ₩20,290 | +1.67% | 2371.2만 |
|---|
| 2025.10.21 | ₩20,170 | ₩20,371 | ₩19,776 | ₩19,943 | -1.13% | 2558.6만 |
|---|
| 2025.10.20 | ₩20,264 | ₩20,384 | ₩19,878 | ₩19,983 | -1.38% | 2962.9만 |
|---|
| 2025.10.17 | ₩18,995 | ₩20,805 | ₩18,995 | ₩20,424 | +7.52% | 5189.7만 |
|---|
| 2025.10.16 | ₩21,746 | ₩21,947 | ₩18,768 | ₩18,848 | -13.33% | 8721.1만 |
|---|
| 2025.10.15 | ₩21,640 | ₩22,348 | ₩21,613 | ₩21,720 | +0.37% | 1603.6만 |
|---|
| 2025.10.14 | ₩21,640 | ₩21,913 | ₩21,359 | ₩21,573 | -0.31% | 1785.9만 |
|---|
| 2025.10.13 | ₩22,121 | ₩22,234 | ₩21,559 | ₩21,666 | -2.05% | 2328.3만 |
|---|
| 2025.10.10 | ₩22,508 | ₩22,641 | ₩22,134 | ₩22,241 | -1.19% | 2121.1만 |
|---|