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 | ₩23,636 | ₩23,770 | ₩23,543 | ₩23,636 | 0.00% | 2846.8만 |
| 2026.10.08 | ₩23,476 | ₩23,690 | ₩23,289 | ₩23,676 | +0.85% | 2326.7만 |
| 2026.10.07 | ₩23,529 | ₩23,623 | ₩23,396 | ₩23,409 | -0.51% | 1187.9만 |
| 2026.10.06 | ₩23,316 | ₩23,563 | ₩23,249 | ₩23,489 | +0.74% | 1087.1만 |
| 2026.10.05 | ₩23,022 | ₩23,242 | ₩22,922 | ₩23,222 | +0.87% | 1393만 |
| 2026.10.02 | ₩23,142 | ₩23,209 | ₩22,916 | ₩22,969 | -0.75% | 1399.4만 |
| 2026.10.01 | ₩23,276 | ₩23,429 | ₩22,955 | ₩22,995 | -1.20% | 2220.7만 |
| 2026.09.30 | ₩24,144 | ₩24,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,583 |
| -2.32% |
| 2540.7만 |
| 2026.09.29 | ₩23,690 | ₩23,943 | ₩23,636 | ₩23,917 | +0.96% | 1919.5만 |
|---|
| 2026.09.28 | ₩23,676 | ₩23,903 | ₩23,569 | ₩23,877 | +0.85% | 1602.9만 |
|---|
| 2026.09.25 | ₩23,489 | ₩23,823 | ₩23,443 | ₩23,770 | +1.19% | 1258.2만 |
|---|
| 2026.09.24 | ₩23,730 | ₩23,877 | ₩23,516 | ₩23,516 | -0.90% | 1749.4만 |
|---|
| 2026.09.23 | ₩23,823 | ₩23,903 | ₩23,556 | ₩23,596 | -0.95% | 1616.9만 |
|---|
| 2026.09.22 | ₩23,970 | ₩24,018 | ₩23,823 | ₩23,850 | -0.50% | 1429만 |
|---|
| 2026.09.21 | ₩23,543 | ₩23,676 | ₩23,356 | ₩23,596 | +0.23% | 2568.2만 |
|---|
| 2026.09.18 | ₩23,770 | ₩23,997 | ₩23,716 | ₩23,783 | +0.06% | 2672.2만 |
|---|
| 2026.09.17 | ₩24,010 | ₩24,170 | ₩23,743 | ₩23,863 | -0.61% | 2345.3만 |
|---|
| 2026.09.16 | ₩24,023 | ₩24,110 | ₩23,716 | ₩23,810 | -0.89% | 2306.5만 |
|---|
| 2026.09.15 | ₩23,943 | ₩23,951 | ₩23,636 | ₩23,930 | -0.06% | 5382.5만 |
|---|
| 2026.09.14 | ₩23,917 | ₩24,304 | ₩23,863 | ₩23,917 | 0.00% | 4065.3만 |
|---|
| 2026.09.11 | ₩23,903 | ₩23,990 | ₩23,503 | ₩23,743 | -0.67% | 4715.9만 |
|---|
| 2026.09.10 | ₩23,703 | ₩23,925 | ₩23,663 | ₩23,756 | +0.23% | 6438.1만 |
|---|
| 2026.09.09 | ₩24,344 | ₩24,344 | ₩23,596 | ₩23,703 | -2.63% | 2448.8만 |
|---|
| 2026.09.08 | ₩24,871 | ₩24,905 | ₩24,544 | ₩24,558 | -1.26% | 1622만 |
|---|
| 2026.09.04 | ₩25,172 | ₩25,346 | ₩24,958 | ₩25,025 | -0.58% | 2685.7만 |
|---|
| 2026.09.03 | ₩25,613 | ₩25,619 | ₩25,159 | ₩25,305 | -1.20% | 1857만 |
|---|
| 2026.09.02 | ₩25,052 | ₩25,559 | ₩25,038 | ₩25,546 | +1.97% | 1969.2만 |
|---|
| 2026.09.01 | ₩25,239 | ₩25,412 | ₩24,985 | ₩25,038 | -0.79% | 2175.3만 |
|---|
| 2026.08.31 | ₩25,439 | ₩25,506 | ₩25,139 | ₩25,212 | -0.89% | 2707.2만 |
|---|
| 2026.08.28 | ₩25,719 | ₩25,893 | ₩25,546 | ₩25,599 | -0.47% | 1188.8만 |
|---|
| 2026.08.27 | ₩25,426 | ₩25,706 | ₩25,352 | ₩25,639 | +0.84% | 1473.9만 |
|---|
| 2026.08.26 | ₩25,933 | ₩26,000 | ₩25,653 | ₩25,666 | -1.03% | 2539.8만 |
|---|
| 2026.08.25 | ₩25,746 | ₩25,880 | ₩25,606 | ₩25,813 | +0.26% | 2042.1만 |
|---|
| 2026.08.24 | ₩25,506 | ₩26,120 | ₩25,506 | ₩25,946 | +1.73% | 1610.2만 |
|---|
| 2026.08.21 | ₩25,332 | ₩25,586 | ₩25,199 | ₩25,452 | +0.47% | 1357.3만 |
|---|
| 2026.08.20 | ₩25,426 | ₩25,586 | ₩25,199 | ₩25,279 | -0.58% | 1770.6만 |
|---|
| 2026.08.19 | ₩25,252 | ₩25,619 | ₩25,212 | ₩25,546 | +1.16% | 3618.8만 |
|---|
| 2026.08.18 | ₩25,372 | ₩25,526 | ₩25,105 | ₩25,105 | -1.05% | 2552.2만 |
|---|
| 2026.08.17 | ₩25,426 | ₩25,426 | ₩25,018 | ₩25,092 | -1.31% | 2797만 |
|---|
| 2026.08.14 | ₩25,626 | ₩25,786 | ₩25,546 | ₩25,639 | +0.05% | 1036.2만 |
|---|
| 2026.08.13 | ₩25,399 | ₩25,753 | ₩25,399 | ₩25,639 | +0.95% | 1704.2만 |
|---|
| 2026.08.12 | ₩24,958 | ₩25,452 | ₩24,905 | ₩25,346 | +1.55% | 1102.6만 |
|---|
| 2026.08.11 | ₩25,239 | ₩25,506 | ₩25,212 | ₩25,439 | +0.79% | 1278.2만 |
|---|
| 2026.08.10 | ₩25,412 | ₩25,586 | ₩25,225 | ₩25,412 | 0.00% | 2555만 |
|---|
| 2026.08.07 | ₩25,486 | ₩25,733 | ₩25,192 | ₩25,679 | +0.76% | 1432.6만 |
|---|
| 2026.08.06 | ₩26,093 | ₩26,307 | ₩25,386 | ₩25,613 | -1.84% | 2532.9만 |
|---|
| 2026.08.05 | ₩26,080 | ₩26,267 | ₩25,459 | ₩26,267 | +0.72% | 3280.8만 |
|---|
| 2026.08.04 | ₩25,372 | ₩26,187 | ₩24,952 | ₩26,107 | +2.89% | 2359.6만 |
|---|
| 2026.08.03 | ₩25,880 | ₩26,287 | ₩25,072 | ₩25,386 | -1.91% | 3516.7만 |
|---|
| 2026.07.31 | ₩25,626 | ₩25,826 | ₩25,305 | ₩25,693 | +0.26% | 2274.4만 |
|---|
| 2026.07.30 | ₩26,040 | ₩26,406 | ₩25,499 | ₩25,786 | -0.97% | 1629.7만 |
|---|
| 2026.07.29 | ₩26,153 | ₩26,454 | ₩25,699 | ₩26,427 | +1.05% | 2719.4만 |
|---|
| 2026.07.28 | ₩26,334 | ₩26,769 | ₩26,294 | ₩26,374 | +0.15% | 1962.5만 |
|---|
| 2026.07.27 | ₩25,853 | ₩26,140 | ₩25,746 | ₩26,013 | +0.62% | 2090.9만 |
|---|
| 2026.07.24 | ₩25,212 | ₩25,746 | ₩25,145 | ₩25,746 | +2.12% | 2143.4만 |
|---|
| 2026.07.23 | ₩25,239 | ₩25,292 | ₩25,065 | ₩25,239 | 0.00% | 1441.1만 |
|---|
| 2026.07.22 | ₩25,653 | ₩25,686 | ₩25,432 | ₩25,546 | -0.42% | 990만 |
|---|
| 2026.07.21 | ₩25,252 | ₩25,386 | ₩25,078 | ₩25,386 | +0.53% | 1270.4만 |
|---|
| 2026.07.20 | ₩25,279 | ₩25,479 | ₩25,232 | ₩25,399 | +0.48% | 1222.2만 |
|---|
| 2026.07.17 | ₩25,399 | ₩25,853 | ₩25,172 | ₩25,346 | -0.21% | 2931.1만 |
|---|
| 2026.07.16 | ₩25,172 | ₩25,506 | ₩25,072 | ₩25,399 | +0.90% | 1595.1만 |
|---|
| 2026.07.15 | ₩24,932 | ₩25,406 | ₩24,811 | ₩24,972 | +0.16% | 1849.2만 |
|---|
| 2026.07.14 | ₩25,506 | ₩25,706 | ₩24,985 | ₩25,052 | -1.78% | 1947.4만 |
|---|
| 2026.07.13 | ₩26,013 | ₩26,527 | ₩25,426 | ₩25,679 | -1.28% | 3987.4만 |
|---|
| 2026.07.10 | ₩25,706 | ₩26,200 | ₩25,593 | ₩26,013 | +1.19% | 945.2만 |
|---|
| 2026.07.09 | ₩25,573 | ₩25,786 | ₩25,426 | ₩25,613 | +0.16% | 1444.7만 |
|---|
| 2026.07.08 | ₩26,347 | ₩26,347 | ₩25,719 | ₩25,759 | -2.23% | 1275.6만 |
|---|
| 2026.07.07 | ₩26,574 | ₩26,881 | ₩26,414 | ₩26,414 | -0.60% | 1631.7만 |
|---|
| 2026.07.06 | ₩26,254 | ₩26,367 | ₩25,726 | ₩26,120 | -0.51% | 2515.9만 |
|---|
| 2026.07.02 | ₩26,013 | ₩26,534 | ₩25,960 | ₩26,481 | +1.80% | 1143.3만 |
|---|
| 2026.07.01 | ₩25,546 | ₩25,966 | ₩25,479 | ₩25,813 | +1.05% | 1877.3만 |
|---|
| 2026.06.30 | ₩25,506 | ₩25,586 | ₩25,232 | ₩25,519 | +0.05% | 1867.6만 |
|---|
| 2026.06.29 | ₩25,346 | ₩25,599 | ₩25,212 | ₩25,466 | +0.47% | 2164.1만 |
|---|
| 2026.06.26 | ₩25,399 | ₩25,613 | ₩25,279 | ₩25,546 | +0.58% | 3107.1만 |
|---|
| 2026.06.25 | ₩25,212 | ₩25,492 | ₩25,085 | ₩25,319 | +0.42% | 2894.8만 |
|---|
| 2026.06.24 | ₩24,651 | ₩25,211 | ₩24,651 | ₩25,105 | +1.84% | 4607.9만 |
|---|
| 2026.06.23 | ₩24,130 | ₩24,624 | ₩24,023 | ₩24,584 | +1.88% | 1346만 |
|---|
| 2026.06.22 | ₩24,117 | ₩24,337 | ₩23,843 | ₩23,850 | -1.11% | 2792.3만 |
|---|
| 2026.06.18 | ₩24,397 | ₩24,558 | ₩24,104 | ₩24,197 | -0.82% | 3208.4만 |
|---|
| 2026.06.17 | ₩24,638 | ₩24,745 | ₩24,010 | ₩24,050 | -2.38% | 1831.5만 |
|---|
| 2026.06.16 | ₩24,417 | ₩24,718 | ₩24,371 | ₩24,611 | +0.79% | 1150.6만 |
|---|
| 2026.06.15 | ₩24,144 | ₩24,551 | ₩24,144 | ₩24,371 | +0.94% | 1151.5만 |
|---|
| 2026.06.12 | ₩24,251 | ₩24,384 | ₩24,037 | ₩24,224 | -0.11% | 1470.3만 |
|---|
| 2026.06.11 | ₩24,184 | ₩24,317 | ₩24,037 | ₩24,130 | -0.22% | 1410.9만 |
|---|
| 2026.06.10 | ₩24,037 | ₩24,210 | ₩23,837 | ₩24,104 | +0.28% | 1262.5만 |
|---|
| 2026.06.09 | ₩23,529 | ₩23,957 | ₩23,289 | ₩23,930 | +1.70% | 1813.3만 |
|---|
| 2026.06.08 | ₩23,569 | ₩23,703 | ₩23,342 | ₩23,436 | -0.57% | 2021.8만 |
|---|
| 2026.06.05 | ₩22,715 | ₩23,730 | ₩22,635 | ₩23,650 | +4.12% | 2462.1만 |
|---|
| 2026.06.04 | ₩22,742 | ₩22,955 | ₩22,254 | ₩22,541 | -0.88% | 2603.6만 |
|---|
| 2026.06.03 | ₩23,129 | ₩23,155 | ₩22,461 | ₩22,474 | -2.83% | 3833.8만 |
|---|
| 2026.06.02 | ₩23,155 | ₩23,342 | ₩22,902 | ₩23,129 | -0.12% | 1852.8만 |
|---|
| 2026.06.01 | ₩23,089 | ₩23,349 | ₩23,042 | ₩23,169 | +0.35% | 1866.4만 |
|---|
| 2026.05.29 | ₩23,529 | ₩23,616 | ₩23,022 | ₩23,075 | -1.93% | 3379.4만 |
|---|
| 2026.05.28 | ₩23,489 | ₩23,716 | ₩23,456 | ₩23,556 | +0.28% | 1217.1만 |
|---|
| 2026.05.27 | ₩23,516 | ₩24,022 | ₩23,463 | ₩23,623 | +0.45% | 2538.4만 |
|---|
| 2026.05.26 | ₩23,409 | ₩23,537 | ₩23,356 | ₩23,356 | -0.23% | 1408.1만 |
|---|
| 2026.05.22 | ₩23,329 | ₩23,543 | ₩23,322 | ₩23,409 | +0.34% | 1369만 |
|---|
| 2026.05.21 | ₩23,029 | ₩23,436 | ₩22,768 | ₩23,316 | +1.25% | 2200.1만 |
|---|
| 2026.05.20 | ₩22,902 | ₩23,222 | ₩22,788 | ₩23,129 | +0.99% | 1656.9만 |
|---|
| 2026.05.19 | ₩22,969 | ₩23,222 | ₩22,755 | ₩22,902 | -0.29% | 1890.8만 |
|---|
| 2026.05.18 | ₩22,902 | ₩23,256 | ₩22,835 | ₩22,942 | +0.17% | 2026.8만 |
|---|
| 2026.05.15 | ₩23,022 | ₩23,182 | ₩22,668 | ₩22,848 | -0.75% | 2213.8만 |
|---|
| 2026.05.14 | ₩23,062 | ₩23,115 | ₩22,835 | ₩22,955 | -0.46% | 2372.3만 |
|---|
| 2026.05.13 | ₩23,022 | ₩23,189 | ₩22,848 | ₩22,955 | -0.29% | 3113.3만 |
|---|
| 2026.05.12 | ₩23,155 | ₩23,383 | ₩22,875 | ₩23,329 | +0.75% | 2371.5만 |
|---|
| 2026.05.11 | ₩23,529 | ₩23,529 | ₩22,880 | ₩22,928 | -2.55% | 2900.5만 |
|---|
| 2026.05.08 | ₩23,823 | ₩23,823 | ₩23,436 | ₩23,489 | -1.40% | 2021.2만 |
|---|
| 2026.05.07 | ₩23,383 | ₩23,890 | ₩23,357 | ₩23,663 | +1.20% | 2703.5만 |
|---|
| 2026.05.06 | ₩23,262 | ₩23,716 | ₩23,262 | ₩23,610 | +1.49% | 2392.6만 |
|---|
| 2026.05.05 | ₩22,862 | ₩23,276 | ₩22,715 | ₩23,196 | +1.46% | 1534.6만 |
|---|
| 2026.05.04 | ₩23,075 | ₩23,129 | ₩22,795 | ₩22,902 | -0.75% | 1732.9만 |
|---|
| 2026.05.01 | ₩23,623 | ₩23,650 | ₩23,129 | ₩23,276 | -1.47% | 1132만 |
|---|
| 2026.04.30 | ₩23,009 | ₩23,483 | ₩22,995 | ₩23,409 | +1.74% | 1733.9만 |
|---|
| 2026.04.29 | ₩23,316 | ₩23,489 | ₩22,768 | ₩23,009 | -1.32% | 1325만 |
|---|
| 2026.04.28 | ₩23,703 | ₩23,810 | ₩23,242 | ₩23,423 | -1.18% | 1724.2만 |
|---|
| 2026.04.27 | ₩23,276 | ₩23,583 | ₩23,229 | ₩23,409 | +0.57% | 2997만 |
|---|
| 2026.04.24 | ₩23,476 | ₩23,610 | ₩23,256 | ₩23,356 | -0.51% | 658.1만 |
|---|
| 2026.04.23 | ₩23,155 | ₩23,409 | ₩23,155 | ₩23,356 | +0.87% | 1379.2만 |
|---|
| 2026.04.22 | ₩23,196 | ₩23,256 | ₩22,982 | ₩23,115 | -0.35% | 1338.2만 |
|---|
| 2026.04.21 | ₩23,476 | ₩23,503 | ₩23,042 | ₩23,102 | -1.59% | 1693.5만 |
|---|
| 2026.04.20 | ₩23,449 | ₩23,650 | ₩23,403 | ₩23,476 | +0.11% | 1378.1만 |
|---|
| 2026.04.17 | ₩23,369 | ₩23,763 | ₩23,342 | ₩23,516 | +0.63% | 1649.6만 |
|---|
| 2026.04.16 | ₩22,982 | ₩23,463 | ₩22,982 | ₩23,316 | +1.45% | 1899.9만 |
|---|
| 2026.04.15 | ₩23,169 | ₩23,216 | ₩22,922 | ₩23,102 | -0.29% | 1218.4만 |
|---|
| 2026.04.14 | ₩22,942 | ₩23,289 | ₩22,875 | ₩23,209 | +1.16% | 1731.5만 |
|---|
| 2026.04.13 | ₩23,035 | ₩23,095 | ₩22,855 | ₩23,049 | +0.06% | 1608.2만 |
|---|
| 2026.04.10 | ₩23,329 | ₩23,447 | ₩23,102 | ₩23,169 | -0.69% | 1278.7만 |
|---|
| 2026.04.09 | ₩23,009 | ₩23,449 | ₩22,928 | ₩23,276 | +1.16% | 3103.2만 |
|---|
| 2026.04.08 | ₩22,441 | ₩23,155 | ₩22,381 | ₩23,155 | +3.18% | 2036.7만 |
|---|
| 2026.04.07 | ₩23,035 | ₩23,062 | ₩22,221 | ₩22,341 | -3.01% | 2126만 |
|---|
| 2026.04.06 | ₩22,862 | ₩23,169 | ₩22,815 | ₩23,102 | +1.05% | 1702.3만 |
|---|
| 2026.04.02 | ₩23,182 | ₩23,289 | ₩22,855 | ₩22,888 | -1.27% | 1478.7만 |
|---|
| 2026.04.01 | ₩23,009 | ₩23,336 | ₩22,928 | ₩23,209 | +0.87% | 2127.2만 |
|---|
| 2026.03.31 | ₩23,102 | ₩23,142 | ₩22,595 | ₩23,022 | -0.35% | 2692.4만 |
|---|
| 2026.03.30 | ₩23,503 | ₩23,529 | ₩22,888 | ₩23,022 | -2.05% | 2256.8만 |
|---|
| 2026.03.27 | ₩23,443 | ₩23,636 | ₩23,356 | ₩23,396 | -0.20% | 1183.7만 |
|---|
| 2026.03.26 | ₩23,529 | ₩23,850 | ₩23,383 | ₩23,463 | -0.28% | 1505.2만 |
|---|
| 2026.03.25 | ₩23,529 | ₩23,610 | ₩23,262 | ₩23,583 | +0.23% | 2274.8만 |
|---|
| 2026.03.24 | ₩23,436 | ₩23,710 | ₩23,262 | ₩23,436 | 0.00% | 1541.9만 |
|---|
| 2026.03.23 | ₩23,449 | ₩23,756 | ₩23,329 | ₩23,503 | +0.23% | 2403.5만 |
|---|
| 2026.03.20 | ₩23,356 | ₩23,569 | ₩23,182 | ₩23,236 | -0.51% | 2975.1만 |
|---|
| 2026.03.19 | ₩23,423 | ₩23,469 | ₩23,142 | ₩23,276 | -0.63% | 2402만 |
|---|
| 2026.03.18 | ₩23,436 | ₩23,523 | ₩23,209 | ₩23,383 | -0.23% | 1780.8만 |
|---|
| 2026.03.17 | ₩23,703 | ₩23,983 | ₩23,676 | ₩23,730 | +0.11% | 1340.1만 |
|---|
| 2026.03.16 | ₩23,516 | ₩23,703 | ₩23,423 | ₩23,650 | +0.57% | 1409.1만 |
|---|
| 2026.03.13 | ₩23,449 | ₩23,575 | ₩23,342 | ₩23,356 | -0.40% | 1922.2만 |
|---|
| 2026.03.12 | ₩23,569 | ₩23,751 | ₩23,182 | ₩23,222 | -1.47% | 2638.1만 |
|---|
| 2026.03.11 | ₩23,970 | ₩23,983 | ₩23,509 | ₩23,569 | -1.67% | 1905.6만 |
|---|
| 2026.03.10 | ₩24,197 | ₩24,224 | ₩23,863 | ₩23,983 | -0.88% | 3010.6만 |
|---|
| 2026.03.09 | ₩24,291 | ₩24,361 | ₩24,050 | ₩24,251 | -0.16% | 2933.7만 |
|---|
| 2026.03.06 | ₩24,157 | ₩24,631 | ₩23,977 | ₩24,558 | +1.66% | 1903.5만 |
|---|
| 2026.03.05 | ₩24,037 | ₩24,424 | ₩23,943 | ₩24,371 | +1.39% | 4363.3만 |
|---|
| 2026.03.04 | ₩24,304 | ₩24,444 | ₩24,023 | ₩24,291 | -0.05% | 4071.6만 |
|---|
| 2026.03.03 | ₩24,992 | ₩25,078 | ₩24,170 | ₩24,237 | -3.02% | 3369.5만 |
|---|
| 2026.03.02 | ₩25,446 | ₩25,519 | ₩25,159 | ₩25,225 | -0.87% | 3482.5만 |
|---|
| 2026.02.27 | ₩25,426 | ₩25,613 | ₩25,279 | ₩25,532 | +0.42% | 2429.3만 |
|---|
| 2026.02.26 | ₩25,252 | ₩25,399 | ₩25,132 | ₩25,372 | +0.48% | 3520.5만 |
|---|
| 2026.02.25 | ₩25,332 | ₩25,428 | ₩24,865 | ₩25,065 | -1.05% | 4535만 |
|---|
| 2026.02.24 | ₩25,305 | ₩25,479 | ₩25,199 | ₩25,386 | +0.32% | 2343.2만 |
|---|
| 2026.02.23 | ₩24,891 | ₩25,386 | ₩24,851 | ₩25,305 | +1.66% | 2087.3만 |
|---|
| 2026.02.20 | ₩24,972 | ₩25,185 | ₩24,865 | ₩24,998 | +0.11% | 4530.7만 |
|---|
| 2026.02.19 | ₩25,279 | ₩25,299 | ₩24,758 | ₩24,918 | -1.43% | 3793.3만 |
|---|
| 2026.02.18 | ₩24,758 | ₩25,325 | ₩24,558 | ₩25,212 | +1.83% | 4913.9만 |
|---|
| 2026.02.17 | ₩25,038 | ₩25,159 | ₩24,574 | ₩24,584 | -1.81% | 4833.5만 |
|---|
| 2026.02.13 | ₩24,891 | ₩25,098 | ₩24,745 | ₩24,972 | +0.32% | 4543.9만 |
|---|
| 2026.02.12 | ₩24,664 | ₩25,332 | ₩24,624 | ₩24,771 | +0.43% | 6473.6만 |
|---|
| 2026.02.11 | ₩24,170 | ₩24,758 | ₩23,983 | ₩24,758 | +2.43% | 4592.2만 |
|---|
| 2026.02.10 | ₩24,317 | ₩24,771 | ₩24,257 | ₩24,464 | +0.60% | 9975.7만 |
|---|
| 2026.02.09 | ₩24,170 | ₩24,317 | ₩24,013 | ₩24,277 | +0.44% | 9150.3만 |
|---|
| 2026.02.06 | ₩24,064 | ₩24,273 | ₩24,057 | ₩24,210 | +0.61% | 6345.9만 |
|---|
| 2026.02.05 | ₩24,184 | ₩24,331 | ₩23,796 | ₩24,130 | -0.22% | 1.1억 |
|---|
| 2026.02.04 | ₩23,503 | ₩24,170 | ₩23,489 | ₩24,050 | +2.33% | 9424.9만 |
|---|
| 2026.02.03 | ₩23,035 | ₩23,636 | ₩23,035 | ₩23,489 | +1.97% | 4581.2만 |
|---|
| 2026.02.02 | ₩23,269 | ₩23,349 | ₩23,022 | ₩23,209 | -0.26% | 2497.7만 |
|---|
| 2026.01.30 | ₩22,955 | ₩23,302 | ₩22,882 | ₩23,236 | +1.22% | 3577.9만 |
|---|
| 2026.01.29 | ₩23,209 | ₩23,289 | ₩22,935 | ₩22,969 | -1.04% | 4265.5만 |
|---|
| 2026.01.28 | ₩23,369 | ₩23,516 | ₩22,915 | ₩23,155 | -0.91% | 5673.1만 |
|---|
| 2026.01.27 | ₩23,636 | ₩23,863 | ₩23,276 | ₩23,369 | -1.13% | 7935.3만 |
|---|
| 2026.01.26 | ₩23,756 | ₩23,889 | ₩23,256 | ₩23,556 | -0.84% | 6088.2만 |
|---|
| 2026.01.23 | ₩23,716 | ₩23,810 | ₩23,569 | ₩23,770 | +0.23% | 4389.6만 |
|---|
| 2026.01.22 | ₩23,129 | ₩23,783 | ₩23,115 | ₩23,703 | +2.48% | 6711.7만 |
|---|
| 2026.01.21 | ₩23,476 | ₩23,496 | ₩23,062 | ₩23,209 | -1.14% | 4062.5만 |
|---|
| 2026.01.20 | ₩22,835 | ₩23,489 | ₩22,688 | ₩23,489 | +2.87% | 7598.2만 |
|---|
| 2026.01.16 | ₩22,969 | ₩23,089 | ₩22,782 | ₩22,969 | 0.00% | 5743.3만 |
|---|
| 2026.01.15 | ₩22,782 | ₩23,245 | ₩22,762 | ₩23,049 | +1.17% | 4358.5만 |
|---|
| 2026.01.14 | ₩22,742 | ₩22,942 | ₩22,728 | ₩22,862 | +0.53% | 4724.6만 |
|---|
| 2026.01.13 | ₩22,742 | ₩22,955 | ₩22,568 | ₩22,715 | -0.12% | 4377.4만 |
|---|
| 2026.01.12 | ₩22,488 | ₩22,969 | ₩22,488 | ₩22,701 | +0.95% | 4465.8만 |
|---|
| 2026.01.09 | ₩22,768 | ₩22,768 | ₩22,368 | ₩22,474 | -1.29% | 5749.3만 |
|---|
| 2026.01.08 | ₩22,254 | ₩22,762 | ₩22,207 | ₩22,688 | +1.95% | 3266.2만 |
|---|
| 2026.01.07 | ₩22,301 | ₩22,454 | ₩22,107 | ₩22,354 | +0.24% | 4080.3만 |
|---|
| 2026.01.06 | ₩22,381 | ₩22,568 | ₩22,328 | ₩22,368 | -0.06% | 3212.1만 |
|---|
| 2026.01.05 | ₩22,995 | ₩23,029 | ₩22,408 | ₩22,461 | -2.32% | 4736.7만 |
|---|
| 2026.01.02 | ₩23,062 | ₩23,262 | ₩22,942 | ₩23,129 | +0.29% | 3329.5만 |
|---|
| 2025.12.31 | ₩23,129 | ₩23,196 | ₩23,035 | ₩23,035 | -0.40% | 1284.4만 |
|---|
| 2025.12.30 | ₩22,969 | ₩23,182 | ₩22,928 | ₩23,142 | +0.76% | 1442.5만 |
|---|
| 2025.12.29 | ₩22,982 | ₩23,102 | ₩22,915 | ₩22,955 | -0.12% | 2267.6만 |
|---|
| 2025.12.26 | ₩22,928 | ₩23,115 | ₩22,895 | ₩22,955 | +0.12% | 1556.2만 |
|---|
| 2025.12.24 | ₩22,701 | ₩23,017 | ₩22,695 | ₩22,982 | +1.24% | 1412.7만 |
|---|
| 2025.12.23 | ₩22,715 | ₩22,862 | ₩22,608 | ₩22,728 | +0.06% | 2707.4만 |
|---|
| 2025.12.22 | ₩22,675 | ₩22,788 | ₩22,601 | ₩22,715 | +0.18% | 3389.9만 |
|---|
| 2025.12.19 | ₩22,915 | ₩22,915 | ₩22,648 | ₩22,728 | -0.82% | 4971.6만 |
|---|
| 2025.12.18 | ₩23,075 | ₩23,236 | ₩22,795 | ₩22,835 | -1.04% | 5362.7만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,342 | ₩23,029 | ₩23,075 | +0.06% | 3807.7만 |
|---|
| 2025.12.16 | ₩23,209 | ₩23,289 | ₩22,888 | ₩23,035 | -0.75% | 2456.7만 |
|---|
| 2025.12.15 | ₩23,169 | ₩23,209 | ₩22,942 | ₩22,982 | -0.81% | 4684.2만 |
|---|
| 2025.12.12 | ₩23,236 | ₩23,356 | ₩23,102 | ₩23,142 | -0.40% | 4696.5만 |
|---|
| 2025.12.11 | ₩23,129 | ₩23,487 | ₩23,022 | ₩23,129 | 0.00% | 5740.5만 |
|---|
| 2025.12.10 | ₩22,701 | ₩23,169 | ₩22,675 | ₩23,129 | +1.88% | 3484.3만 |
|---|
| 2025.12.09 | ₩22,408 | ₩22,808 | ₩22,381 | ₩22,728 | +1.43% | 3734.3만 |
|---|
| 2025.12.08 | ₩22,528 | ₩22,581 | ₩22,301 | ₩22,381 | -0.65% | 2571.8만 |
|---|
| 2025.12.05 | ₩22,608 | ₩22,815 | ₩22,468 | ₩22,608 | 0.00% | 2114.8만 |
|---|
| 2025.12.04 | ₩22,635 | ₩22,955 | ₩22,595 | ₩22,688 | +0.24% | 3819.5만 |
|---|
| 2025.12.03 | ₩22,635 | ₩22,768 | ₩22,368 | ₩22,661 | +0.12% | 4159.6만 |
|---|
| 2025.12.02 | ₩22,862 | ₩22,899 | ₩22,474 | ₩22,515 | -1.52% | 3099.7만 |
|---|
| 2025.12.01 | ₩23,095 | ₩23,436 | ₩22,982 | ₩22,995 | -0.43% | 2667.5만 |
|---|
| 2025.11.28 | ₩22,969 | ₩23,249 | ₩22,915 | ₩23,169 | +0.87% | 919.8만 |
|---|
| 2025.11.26 | ₩22,675 | ₩23,329 | ₩22,648 | ₩22,995 | +1.41% | 4626.6만 |
|---|
| 2025.11.25 | ₩22,434 | ₩22,782 | ₩22,381 | ₩22,742 | +1.37% | 4671만 |
|---|
| 2025.11.24 | ₩22,194 | ₩22,581 | ₩22,007 | ₩22,381 | +0.84% | 6985.8만 |
|---|
| 2025.11.21 | ₩21,700 | ₩22,368 | ₩21,633 | ₩22,221 | +2.40% | 4690만 |
|---|
| 2025.11.20 | ₩21,526 | ₩21,962 | ₩21,460 | ₩21,566 | +0.19% | 2726.7만 |
|---|
| 2025.11.19 | ₩21,687 | ₩21,740 | ₩21,366 | ₩21,446 | -1.11% | 3063.6만 |
|---|
| 2025.11.18 | ₩21,954 | ₩22,174 | ₩21,500 | ₩21,673 | -1.28% | 4493.5만 |
|---|
| 2025.11.17 | ₩22,287 | ₩23,022 | ₩21,286 | ₩21,687 | -2.70% | 5495.6만 |
|---|
| 2025.11.14 | ₩22,461 | ₩22,675 | ₩22,221 | ₩22,247 | -0.95% | 3473.8만 |
|---|
| 2025.11.13 | ₩22,421 | ₩22,782 | ₩22,368 | ₩22,394 | -0.12% | 3076.2만 |
|---|
| 2025.11.12 | ₩22,247 | ₩22,755 | ₩22,181 | ₩22,261 | +0.06% | 3493.4만 |
|---|
| 2025.11.11 | ₩22,408 | ₩22,755 | ₩22,301 | ₩22,328 | -0.36% | 2874.2만 |
|---|
| 2025.11.10 | ₩22,354 | ₩22,555 | ₩21,994 | ₩22,394 | +0.18% | 4368.9만 |
|---|
| 2025.11.07 | ₩22,047 | ₩22,755 | ₩22,020 | ₩22,541 | +2.24% | 4728.4만 |
|---|
| 2025.11.06 | ₩21,660 | ₩22,354 | ₩21,633 | ₩21,980 | +1.48% | 6390.5만 |
|---|
| 2025.11.05 | ₩21,379 | ₩21,967 | ₩21,299 | ₩21,673 | +1.37% | 5949.3만 |
|---|
| 2025.11.04 | ₩21,540 | ₩21,940 | ₩21,206 | ₩21,326 | -0.99% | 8297.9만 |
|---|
| 2025.11.03 | ₩22,788 | ₩22,942 | ₩21,546 | ₩21,553 | -5.42% | 2억 |
|---|
| 2025.10.31 | ₩19,016 | ₩19,243 | ₩18,775 | ₩19,189 | +0.91% | 4660.2만 |
|---|
| 2025.10.30 | ₩19,176 | ₩19,189 | ₩18,722 | ₩19,016 | -0.84% | 3441.4만 |
|---|
| 2025.10.29 | ₩19,149 | ₩20,138 | ₩18,816 | ₩19,109 | -0.21% | 6435.1만 |
|---|
| 2025.10.28 | ₩19,897 | ₩19,931 | ₩19,270 | ₩19,376 | -2.62% | 2992.8만 |
|---|
| 2025.10.27 | ₩20,164 | ₩20,338 | ₩19,877 | ₩20,138 | -0.13% | 1891.4만 |
|---|
| 2025.10.24 | ₩20,351 | ₩20,471 | ₩20,004 | ₩20,031 | -1.57% | 2045.5만 |
|---|
| 2025.10.23 | ₩20,244 | ₩20,365 | ₩20,024 | ₩20,151 | -0.46% | 2042.2만 |
|---|
| 2025.10.22 | ₩19,951 | ₩20,752 | ₩19,857 | ₩20,284 | +1.67% | 2371.2만 |
|---|
| 2025.10.21 | ₩20,164 | ₩20,365 | ₩19,770 | ₩19,937 | -1.13% | 2558.6만 |
|---|
| 2025.10.20 | ₩20,258 | ₩20,378 | ₩19,872 | ₩19,977 | -1.38% | 2962.9만 |
|---|
| 2025.10.17 | ₩18,989 | ₩20,799 | ₩18,989 | ₩20,418 | +7.52% | 5189.7만 |
|---|
| 2025.10.16 | ₩21,740 | ₩21,940 | ₩18,762 | ₩18,842 | -13.33% | 8721.1만 |
|---|
| 2025.10.15 | ₩21,633 | ₩22,341 | ₩21,606 | ₩21,713 | +0.37% | 1603.6만 |
|---|
| 2025.10.14 | ₩21,633 | ₩21,907 | ₩21,353 | ₩21,566 | -0.31% | 1785.9만 |
|---|
| 2025.10.13 | ₩22,114 | ₩22,227 | ₩21,553 | ₩21,660 | -2.05% | 2328.3만 |
|---|
| 2025.10.10 | ₩22,501 | ₩22,635 | ₩22,127 | ₩22,234 | -1.19% | 2121.1만 |
|---|