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 | ₩23,627 | ₩23,761 | ₩23,534 | ₩23,627 | 0.00% | 2846.8만 |
| 2026.10.08 | ₩23,467 | ₩23,681 | ₩23,280 | ₩23,667 | +0.85% | 2326.7만 |
| 2026.10.07 | ₩23,521 | ₩23,614 | ₩23,387 | ₩23,400 | -0.51% | 1187.9만 |
| 2026.10.06 | ₩23,307 | ₩23,554 | ₩23,240 | ₩23,481 | +0.74% | 1087.1만 |
| 2026.10.05 | ₩23,013 | ₩23,234 | ₩22,913 | ₩23,214 | +0.87% | 1393만 |
| 2026.10.02 | ₩23,133 | ₩23,200 | ₩22,908 | ₩22,960 | -0.75% | 1399.4만 |
| 2026.10.01 | ₩23,267 | ₩23,420 | ₩22,947 | ₩22,987 | -1.20% | 2220.7만 |
| 2026.09.30 | ₩24,135 | ₩24,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,574 |
| -2.32% |
| 2540.7만 |
| 2026.09.29 | ₩23,681 | ₩23,934 | ₩23,627 | ₩23,908 | +0.96% | 1919.5만 |
|---|
| 2026.09.28 | ₩23,667 | ₩23,894 | ₩23,561 | ₩23,868 | +0.85% | 1602.9만 |
|---|
| 2026.09.25 | ₩23,481 | ₩23,814 | ₩23,434 | ₩23,761 | +1.19% | 1258.2만 |
|---|
| 2026.09.24 | ₩23,721 | ₩23,868 | ₩23,507 | ₩23,507 | -0.90% | 1749.4만 |
|---|
| 2026.09.23 | ₩23,814 | ₩23,894 | ₩23,547 | ₩23,587 | -0.95% | 1616.9만 |
|---|
| 2026.09.22 | ₩23,961 | ₩24,009 | ₩23,814 | ₩23,841 | -0.50% | 1429만 |
|---|
| 2026.09.21 | ₩23,534 | ₩23,667 | ₩23,347 | ₩23,587 | +0.23% | 2568.2만 |
|---|
| 2026.09.18 | ₩23,761 | ₩23,988 | ₩23,707 | ₩23,774 | +0.06% | 2672.2만 |
|---|
| 2026.09.17 | ₩24,001 | ₩24,161 | ₩23,734 | ₩23,854 | -0.61% | 2345.3만 |
|---|
| 2026.09.16 | ₩24,014 | ₩24,101 | ₩23,707 | ₩23,801 | -0.89% | 2306.5만 |
|---|
| 2026.09.15 | ₩23,934 | ₩23,942 | ₩23,627 | ₩23,921 | -0.06% | 5382.5만 |
|---|
| 2026.09.14 | ₩23,908 | ₩24,295 | ₩23,854 | ₩23,908 | 0.00% | 4065.3만 |
|---|
| 2026.09.11 | ₩23,894 | ₩23,981 | ₩23,494 | ₩23,734 | -0.67% | 4715.9만 |
|---|
| 2026.09.10 | ₩23,694 | ₩23,916 | ₩23,654 | ₩23,748 | +0.23% | 6438.1만 |
|---|
| 2026.09.09 | ₩24,335 | ₩24,335 | ₩23,587 | ₩23,694 | -2.63% | 2448.8만 |
|---|
| 2026.09.08 | ₩24,862 | ₩24,896 | ₩24,535 | ₩24,548 | -1.26% | 1622만 |
|---|
| 2026.09.04 | ₩25,162 | ₩25,336 | ₩24,949 | ₩25,016 | -0.58% | 2685.7만 |
|---|
| 2026.09.03 | ₩25,603 | ₩25,610 | ₩25,149 | ₩25,296 | -1.20% | 1857만 |
|---|
| 2026.09.02 | ₩25,042 | ₩25,550 | ₩25,029 | ₩25,536 | +1.97% | 1969.2만 |
|---|
| 2026.09.01 | ₩25,229 | ₩25,403 | ₩24,976 | ₩25,029 | -0.79% | 2175.3만 |
|---|
| 2026.08.31 | ₩25,429 | ₩25,496 | ₩25,129 | ₩25,203 | -0.89% | 2707.2만 |
|---|
| 2026.08.28 | ₩25,710 | ₩25,883 | ₩25,536 | ₩25,590 | -0.47% | 1188.8만 |
|---|
| 2026.08.27 | ₩25,416 | ₩25,696 | ₩25,343 | ₩25,630 | +0.84% | 1473.9만 |
|---|
| 2026.08.26 | ₩25,923 | ₩25,990 | ₩25,643 | ₩25,656 | -1.03% | 2539.8만 |
|---|
| 2026.08.25 | ₩25,736 | ₩25,870 | ₩25,596 | ₩25,803 | +0.26% | 2042.1만 |
|---|
| 2026.08.24 | ₩25,496 | ₩26,110 | ₩25,496 | ₩25,937 | +1.73% | 1610.2만 |
|---|
| 2026.08.21 | ₩25,323 | ₩25,576 | ₩25,189 | ₩25,443 | +0.47% | 1357.3만 |
|---|
| 2026.08.20 | ₩25,416 | ₩25,576 | ₩25,189 | ₩25,269 | -0.58% | 1770.6만 |
|---|
| 2026.08.19 | ₩25,243 | ₩25,610 | ₩25,203 | ₩25,536 | +1.16% | 3618.8만 |
|---|
| 2026.08.18 | ₩25,363 | ₩25,516 | ₩25,096 | ₩25,096 | -1.05% | 2552.2만 |
|---|
| 2026.08.17 | ₩25,416 | ₩25,416 | ₩25,009 | ₩25,082 | -1.31% | 2797만 |
|---|
| 2026.08.14 | ₩25,616 | ₩25,777 | ₩25,536 | ₩25,630 | +0.05% | 1036.2만 |
|---|
| 2026.08.13 | ₩25,389 | ₩25,743 | ₩25,389 | ₩25,630 | +0.95% | 1704.2만 |
|---|
| 2026.08.12 | ₩24,949 | ₩25,443 | ₩24,896 | ₩25,336 | +1.55% | 1102.6만 |
|---|
| 2026.08.11 | ₩25,229 | ₩25,496 | ₩25,203 | ₩25,429 | +0.79% | 1278.2만 |
|---|
| 2026.08.10 | ₩25,403 | ₩25,576 | ₩25,216 | ₩25,403 | 0.00% | 2555만 |
|---|
| 2026.08.07 | ₩25,476 | ₩25,723 | ₩25,183 | ₩25,670 | +0.76% | 1432.6만 |
|---|
| 2026.08.06 | ₩26,084 | ₩26,297 | ₩25,376 | ₩25,603 | -1.84% | 2532.9만 |
|---|
| 2026.08.05 | ₩26,070 | ₩26,257 | ₩25,449 | ₩26,257 | +0.72% | 3280.8만 |
|---|
| 2026.08.04 | ₩25,363 | ₩26,177 | ₩24,942 | ₩26,097 | +2.89% | 2359.6만 |
|---|
| 2026.08.03 | ₩25,870 | ₩26,277 | ₩25,062 | ₩25,376 | -1.91% | 3516.7만 |
|---|
| 2026.07.31 | ₩25,616 | ₩25,817 | ₩25,296 | ₩25,683 | +0.26% | 2274.4만 |
|---|
| 2026.07.30 | ₩26,030 | ₩26,396 | ₩25,490 | ₩25,777 | -0.97% | 1629.7만 |
|---|
| 2026.07.29 | ₩26,144 | ₩26,444 | ₩25,690 | ₩26,417 | +1.05% | 2719.4만 |
|---|
| 2026.07.28 | ₩26,324 | ₩26,759 | ₩26,284 | ₩26,364 | +0.15% | 1962.5만 |
|---|
| 2026.07.27 | ₩25,843 | ₩26,130 | ₩25,736 | ₩26,003 | +0.62% | 2090.9만 |
|---|
| 2026.07.24 | ₩25,203 | ₩25,736 | ₩25,136 | ₩25,736 | +2.12% | 2143.4만 |
|---|
| 2026.07.23 | ₩25,229 | ₩25,283 | ₩25,056 | ₩25,229 | 0.00% | 1441.1만 |
|---|
| 2026.07.22 | ₩25,643 | ₩25,676 | ₩25,423 | ₩25,536 | -0.42% | 990만 |
|---|
| 2026.07.21 | ₩25,243 | ₩25,376 | ₩25,069 | ₩25,376 | +0.53% | 1270.4만 |
|---|
| 2026.07.20 | ₩25,269 | ₩25,470 | ₩25,223 | ₩25,389 | +0.48% | 1222.2만 |
|---|
| 2026.07.17 | ₩25,389 | ₩25,843 | ₩25,162 | ₩25,336 | -0.21% | 2931.1만 |
|---|
| 2026.07.16 | ₩25,162 | ₩25,496 | ₩25,062 | ₩25,389 | +0.90% | 1595.1만 |
|---|
| 2026.07.15 | ₩24,922 | ₩25,396 | ₩24,802 | ₩24,962 | +0.16% | 1849.2만 |
|---|
| 2026.07.14 | ₩25,496 | ₩25,696 | ₩24,976 | ₩25,042 | -1.78% | 1947.4만 |
|---|
| 2026.07.13 | ₩26,003 | ₩26,517 | ₩25,416 | ₩25,670 | -1.28% | 3987.4만 |
|---|
| 2026.07.10 | ₩25,696 | ₩26,190 | ₩25,583 | ₩26,003 | +1.19% | 945.2만 |
|---|
| 2026.07.09 | ₩25,563 | ₩25,777 | ₩25,416 | ₩25,603 | +0.16% | 1444.7만 |
|---|
| 2026.07.08 | ₩26,337 | ₩26,337 | ₩25,710 | ₩25,750 | -2.23% | 1275.6만 |
|---|
| 2026.07.07 | ₩26,564 | ₩26,871 | ₩26,404 | ₩26,404 | -0.60% | 1631.7만 |
|---|
| 2026.07.06 | ₩26,244 | ₩26,357 | ₩25,716 | ₩26,110 | -0.51% | 2515.9만 |
|---|
| 2026.07.02 | ₩26,003 | ₩26,524 | ₩25,950 | ₩26,471 | +1.80% | 1143.3만 |
|---|
| 2026.07.01 | ₩25,536 | ₩25,957 | ₩25,470 | ₩25,803 | +1.05% | 1877.3만 |
|---|
| 2026.06.30 | ₩25,496 | ₩25,576 | ₩25,223 | ₩25,510 | +0.05% | 1867.6만 |
|---|
| 2026.06.29 | ₩25,336 | ₩25,590 | ₩25,203 | ₩25,456 | +0.47% | 2164.1만 |
|---|
| 2026.06.26 | ₩25,389 | ₩25,603 | ₩25,269 | ₩25,536 | +0.58% | 3107.1만 |
|---|
| 2026.06.25 | ₩25,203 | ₩25,483 | ₩25,076 | ₩25,309 | +0.42% | 2894.8만 |
|---|
| 2026.06.24 | ₩24,642 | ₩25,201 | ₩24,642 | ₩25,096 | +1.84% | 4607.9만 |
|---|
| 2026.06.23 | ₩24,121 | ₩24,615 | ₩24,014 | ₩24,575 | +1.88% | 1346만 |
|---|
| 2026.06.22 | ₩24,108 | ₩24,328 | ₩23,834 | ₩23,841 | -1.11% | 2792.3만 |
|---|
| 2026.06.18 | ₩24,388 | ₩24,548 | ₩24,095 | ₩24,188 | -0.82% | 3208.4만 |
|---|
| 2026.06.17 | ₩24,629 | ₩24,735 | ₩24,001 | ₩24,041 | -2.38% | 1831.5만 |
|---|
| 2026.06.16 | ₩24,408 | ₩24,709 | ₩24,362 | ₩24,602 | +0.79% | 1150.6만 |
|---|
| 2026.06.15 | ₩24,135 | ₩24,542 | ₩24,135 | ₩24,362 | +0.94% | 1151.5만 |
|---|
| 2026.06.12 | ₩24,241 | ₩24,375 | ₩24,028 | ₩24,215 | -0.11% | 1470.3만 |
|---|
| 2026.06.11 | ₩24,175 | ₩24,308 | ₩24,028 | ₩24,121 | -0.22% | 1410.9만 |
|---|
| 2026.06.10 | ₩24,028 | ₩24,201 | ₩23,828 | ₩24,095 | +0.28% | 1262.5만 |
|---|
| 2026.06.09 | ₩23,521 | ₩23,948 | ₩23,280 | ₩23,921 | +1.70% | 1813.3만 |
|---|
| 2026.06.08 | ₩23,561 | ₩23,694 | ₩23,334 | ₩23,427 | -0.57% | 2021.8만 |
|---|
| 2026.06.05 | ₩22,706 | ₩23,721 | ₩22,626 | ₩23,641 | +4.12% | 2462.1만 |
|---|
| 2026.06.04 | ₩22,733 | ₩22,947 | ₩22,246 | ₩22,533 | -0.88% | 2603.6만 |
|---|
| 2026.06.03 | ₩23,120 | ₩23,147 | ₩22,453 | ₩22,466 | -2.83% | 3833.8만 |
|---|
| 2026.06.02 | ₩23,147 | ₩23,334 | ₩22,893 | ₩23,120 | -0.12% | 1852.8만 |
|---|
| 2026.06.01 | ₩23,080 | ₩23,340 | ₩23,033 | ₩23,160 | +0.35% | 1866.4만 |
|---|
| 2026.05.29 | ₩23,521 | ₩23,607 | ₩23,013 | ₩23,067 | -1.93% | 3379.4만 |
|---|
| 2026.05.28 | ₩23,481 | ₩23,707 | ₩23,447 | ₩23,547 | +0.28% | 1217.1만 |
|---|
| 2026.05.27 | ₩23,507 | ₩24,013 | ₩23,454 | ₩23,614 | +0.45% | 2538.4만 |
|---|
| 2026.05.26 | ₩23,400 | ₩23,529 | ₩23,347 | ₩23,347 | -0.23% | 1408.1만 |
|---|
| 2026.05.22 | ₩23,320 | ₩23,534 | ₩23,314 | ₩23,400 | +0.34% | 1369만 |
|---|
| 2026.05.21 | ₩23,020 | ₩23,427 | ₩22,760 | ₩23,307 | +1.25% | 2200.1만 |
|---|
| 2026.05.20 | ₩22,893 | ₩23,214 | ₩22,780 | ₩23,120 | +0.99% | 1656.9만 |
|---|
| 2026.05.19 | ₩22,960 | ₩23,214 | ₩22,746 | ₩22,893 | -0.29% | 1890.8만 |
|---|
| 2026.05.18 | ₩22,893 | ₩23,247 | ₩22,826 | ₩22,933 | +0.17% | 2026.8만 |
|---|
| 2026.05.15 | ₩23,013 | ₩23,174 | ₩22,660 | ₩22,840 | -0.75% | 2213.8만 |
|---|
| 2026.05.14 | ₩23,053 | ₩23,107 | ₩22,826 | ₩22,947 | -0.46% | 2372.3만 |
|---|
| 2026.05.13 | ₩23,013 | ₩23,180 | ₩22,840 | ₩22,947 | -0.29% | 3113.3만 |
|---|
| 2026.05.12 | ₩23,147 | ₩23,374 | ₩22,866 | ₩23,320 | +0.75% | 2371.5만 |
|---|
| 2026.05.11 | ₩23,521 | ₩23,521 | ₩22,872 | ₩22,920 | -2.55% | 2900.5만 |
|---|
| 2026.05.08 | ₩23,814 | ₩23,814 | ₩23,427 | ₩23,481 | -1.40% | 2021.2만 |
|---|
| 2026.05.07 | ₩23,374 | ₩23,881 | ₩23,348 | ₩23,654 | +1.20% | 2703.5만 |
|---|
| 2026.05.06 | ₩23,254 | ₩23,707 | ₩23,254 | ₩23,601 | +1.49% | 2392.6만 |
|---|
| 2026.05.05 | ₩22,853 | ₩23,267 | ₩22,706 | ₩23,187 | +1.46% | 1534.6만 |
|---|
| 2026.05.04 | ₩23,067 | ₩23,120 | ₩22,786 | ₩22,893 | -0.75% | 1732.9만 |
|---|
| 2026.05.01 | ₩23,614 | ₩23,641 | ₩23,120 | ₩23,267 | -1.47% | 1132만 |
|---|
| 2026.04.30 | ₩23,000 | ₩23,474 | ₩22,987 | ₩23,400 | +1.74% | 1733.9만 |
|---|
| 2026.04.29 | ₩23,307 | ₩23,481 | ₩22,760 | ₩23,000 | -1.32% | 1325만 |
|---|
| 2026.04.28 | ₩23,694 | ₩23,801 | ₩23,234 | ₩23,414 | -1.18% | 1724.2만 |
|---|
| 2026.04.27 | ₩23,267 | ₩23,574 | ₩23,220 | ₩23,400 | +0.57% | 2997만 |
|---|
| 2026.04.24 | ₩23,467 | ₩23,601 | ₩23,247 | ₩23,347 | -0.51% | 658.1만 |
|---|
| 2026.04.23 | ₩23,147 | ₩23,400 | ₩23,147 | ₩23,347 | +0.87% | 1379.2만 |
|---|
| 2026.04.22 | ₩23,187 | ₩23,247 | ₩22,973 | ₩23,107 | -0.35% | 1338.2만 |
|---|
| 2026.04.21 | ₩23,467 | ₩23,494 | ₩23,033 | ₩23,093 | -1.59% | 1693.5만 |
|---|
| 2026.04.20 | ₩23,440 | ₩23,641 | ₩23,394 | ₩23,467 | +0.11% | 1378.1만 |
|---|
| 2026.04.17 | ₩23,360 | ₩23,754 | ₩23,334 | ₩23,507 | +0.63% | 1649.6만 |
|---|
| 2026.04.16 | ₩22,973 | ₩23,454 | ₩22,973 | ₩23,307 | +1.45% | 1899.9만 |
|---|
| 2026.04.15 | ₩23,160 | ₩23,207 | ₩22,913 | ₩23,093 | -0.29% | 1218.4만 |
|---|
| 2026.04.14 | ₩22,933 | ₩23,280 | ₩22,866 | ₩23,200 | +1.16% | 1731.5만 |
|---|
| 2026.04.13 | ₩23,027 | ₩23,087 | ₩22,846 | ₩23,040 | +0.06% | 1608.2만 |
|---|
| 2026.04.10 | ₩23,320 | ₩23,438 | ₩23,093 | ₩23,160 | -0.69% | 1278.7만 |
|---|
| 2026.04.09 | ₩23,000 | ₩23,440 | ₩22,920 | ₩23,267 | +1.16% | 3103.2만 |
|---|
| 2026.04.08 | ₩22,433 | ₩23,147 | ₩22,373 | ₩23,147 | +3.18% | 2036.7만 |
|---|
| 2026.04.07 | ₩23,027 | ₩23,053 | ₩22,212 | ₩22,333 | -3.01% | 2126만 |
|---|
| 2026.04.06 | ₩22,853 | ₩23,160 | ₩22,806 | ₩23,093 | +1.05% | 1702.3만 |
|---|
| 2026.04.02 | ₩23,174 | ₩23,280 | ₩22,846 | ₩22,880 | -1.27% | 1478.7만 |
|---|
| 2026.04.01 | ₩23,000 | ₩23,327 | ₩22,920 | ₩23,200 | +0.87% | 2127.2만 |
|---|
| 2026.03.31 | ₩23,093 | ₩23,133 | ₩22,586 | ₩23,013 | -0.35% | 2692.4만 |
|---|
| 2026.03.30 | ₩23,494 | ₩23,521 | ₩22,880 | ₩23,013 | -2.05% | 2256.8만 |
|---|
| 2026.03.27 | ₩23,434 | ₩23,627 | ₩23,347 | ₩23,387 | -0.20% | 1183.7만 |
|---|
| 2026.03.26 | ₩23,521 | ₩23,841 | ₩23,374 | ₩23,454 | -0.28% | 1505.2만 |
|---|
| 2026.03.25 | ₩23,521 | ₩23,601 | ₩23,254 | ₩23,574 | +0.23% | 2274.8만 |
|---|
| 2026.03.24 | ₩23,427 | ₩23,701 | ₩23,254 | ₩23,427 | 0.00% | 1541.9만 |
|---|
| 2026.03.23 | ₩23,440 | ₩23,748 | ₩23,320 | ₩23,494 | +0.23% | 2403.5만 |
|---|
| 2026.03.20 | ₩23,347 | ₩23,561 | ₩23,174 | ₩23,227 | -0.51% | 2975.1만 |
|---|
| 2026.03.19 | ₩23,414 | ₩23,461 | ₩23,133 | ₩23,267 | -0.63% | 2402만 |
|---|
| 2026.03.18 | ₩23,427 | ₩23,514 | ₩23,200 | ₩23,374 | -0.23% | 1780.8만 |
|---|
| 2026.03.17 | ₩23,694 | ₩23,974 | ₩23,667 | ₩23,721 | +0.11% | 1340.1만 |
|---|
| 2026.03.16 | ₩23,507 | ₩23,694 | ₩23,414 | ₩23,641 | +0.57% | 1409.1만 |
|---|
| 2026.03.13 | ₩23,440 | ₩23,566 | ₩23,334 | ₩23,347 | -0.40% | 1922.2만 |
|---|
| 2026.03.12 | ₩23,561 | ₩23,742 | ₩23,174 | ₩23,214 | -1.47% | 2638.1만 |
|---|
| 2026.03.11 | ₩23,961 | ₩23,974 | ₩23,501 | ₩23,561 | -1.67% | 1905.6만 |
|---|
| 2026.03.10 | ₩24,188 | ₩24,215 | ₩23,854 | ₩23,974 | -0.88% | 3010.6만 |
|---|
| 2026.03.09 | ₩24,281 | ₩24,352 | ₩24,041 | ₩24,241 | -0.16% | 2933.7만 |
|---|
| 2026.03.06 | ₩24,148 | ₩24,622 | ₩23,968 | ₩24,548 | +1.66% | 1903.5만 |
|---|
| 2026.03.05 | ₩24,028 | ₩24,415 | ₩23,934 | ₩24,362 | +1.39% | 4363.3만 |
|---|
| 2026.03.04 | ₩24,295 | ₩24,435 | ₩24,014 | ₩24,281 | -0.05% | 4071.6만 |
|---|
| 2026.03.03 | ₩24,982 | ₩25,069 | ₩24,161 | ₩24,228 | -3.02% | 3369.5만 |
|---|
| 2026.03.02 | ₩25,436 | ₩25,510 | ₩25,149 | ₩25,216 | -0.87% | 3482.5만 |
|---|
| 2026.02.27 | ₩25,416 | ₩25,603 | ₩25,269 | ₩25,523 | +0.42% | 2429.3만 |
|---|
| 2026.02.26 | ₩25,243 | ₩25,389 | ₩25,122 | ₩25,363 | +0.48% | 3520.5만 |
|---|
| 2026.02.25 | ₩25,323 | ₩25,419 | ₩24,855 | ₩25,056 | -1.05% | 4535만 |
|---|
| 2026.02.24 | ₩25,296 | ₩25,470 | ₩25,189 | ₩25,376 | +0.32% | 2343.2만 |
|---|
| 2026.02.23 | ₩24,882 | ₩25,376 | ₩24,842 | ₩25,296 | +1.66% | 2087.3만 |
|---|
| 2026.02.20 | ₩24,962 | ₩25,176 | ₩24,855 | ₩24,989 | +0.11% | 4530.7만 |
|---|
| 2026.02.19 | ₩25,269 | ₩25,289 | ₩24,749 | ₩24,909 | -1.43% | 3793.3만 |
|---|
| 2026.02.18 | ₩24,749 | ₩25,316 | ₩24,548 | ₩25,203 | +1.83% | 4913.9만 |
|---|
| 2026.02.17 | ₩25,029 | ₩25,149 | ₩24,564 | ₩24,575 | -1.81% | 4833.5만 |
|---|
| 2026.02.13 | ₩24,882 | ₩25,089 | ₩24,735 | ₩24,962 | +0.32% | 4543.9만 |
|---|
| 2026.02.12 | ₩24,655 | ₩25,323 | ₩24,615 | ₩24,762 | +0.43% | 6473.6만 |
|---|
| 2026.02.11 | ₩24,161 | ₩24,749 | ₩23,974 | ₩24,749 | +2.43% | 4592.2만 |
|---|
| 2026.02.10 | ₩24,308 | ₩24,762 | ₩24,248 | ₩24,455 | +0.60% | 9975.7만 |
|---|
| 2026.02.09 | ₩24,161 | ₩24,308 | ₩24,004 | ₩24,268 | +0.44% | 9150.3만 |
|---|
| 2026.02.06 | ₩24,055 | ₩24,264 | ₩24,048 | ₩24,201 | +0.61% | 6345.9만 |
|---|
| 2026.02.05 | ₩24,175 | ₩24,322 | ₩23,788 | ₩24,121 | -0.22% | 1.1억 |
|---|
| 2026.02.04 | ₩23,494 | ₩24,161 | ₩23,481 | ₩24,041 | +2.33% | 9424.9만 |
|---|
| 2026.02.03 | ₩23,027 | ₩23,627 | ₩23,027 | ₩23,481 | +1.97% | 4581.2만 |
|---|
| 2026.02.02 | ₩23,260 | ₩23,340 | ₩23,013 | ₩23,200 | -0.26% | 2497.7만 |
|---|
| 2026.01.30 | ₩22,947 | ₩23,294 | ₩22,873 | ₩23,227 | +1.22% | 3577.9만 |
|---|
| 2026.01.29 | ₩23,200 | ₩23,280 | ₩22,927 | ₩22,960 | -1.04% | 4265.5만 |
|---|
| 2026.01.28 | ₩23,360 | ₩23,507 | ₩22,907 | ₩23,147 | -0.91% | 5673.1만 |
|---|
| 2026.01.27 | ₩23,627 | ₩23,854 | ₩23,267 | ₩23,360 | -1.13% | 7935.3만 |
|---|
| 2026.01.26 | ₩23,748 | ₩23,880 | ₩23,247 | ₩23,547 | -0.84% | 6088.2만 |
|---|
| 2026.01.23 | ₩23,707 | ₩23,801 | ₩23,561 | ₩23,761 | +0.23% | 4389.6만 |
|---|
| 2026.01.22 | ₩23,120 | ₩23,774 | ₩23,107 | ₩23,694 | +2.48% | 6711.7만 |
|---|
| 2026.01.21 | ₩23,467 | ₩23,487 | ₩23,053 | ₩23,200 | -1.14% | 4062.5만 |
|---|
| 2026.01.20 | ₩22,826 | ₩23,481 | ₩22,680 | ₩23,481 | +2.87% | 7598.2만 |
|---|
| 2026.01.16 | ₩22,960 | ₩23,080 | ₩22,773 | ₩22,960 | 0.00% | 5743.3만 |
|---|
| 2026.01.15 | ₩22,773 | ₩23,236 | ₩22,753 | ₩23,040 | +1.17% | 4358.5만 |
|---|
| 2026.01.14 | ₩22,733 | ₩22,933 | ₩22,720 | ₩22,853 | +0.53% | 4724.6만 |
|---|
| 2026.01.13 | ₩22,733 | ₩22,947 | ₩22,559 | ₩22,706 | -0.12% | 4377.4만 |
|---|
| 2026.01.12 | ₩22,479 | ₩22,960 | ₩22,479 | ₩22,693 | +0.95% | 4465.8만 |
|---|
| 2026.01.09 | ₩22,760 | ₩22,760 | ₩22,359 | ₩22,466 | -1.29% | 5749.3만 |
|---|
| 2026.01.08 | ₩22,246 | ₩22,753 | ₩22,199 | ₩22,680 | +1.95% | 3266.2만 |
|---|
| 2026.01.07 | ₩22,292 | ₩22,446 | ₩22,099 | ₩22,346 | +0.24% | 4080.3만 |
|---|
| 2026.01.06 | ₩22,373 | ₩22,559 | ₩22,319 | ₩22,359 | -0.06% | 3212.1만 |
|---|
| 2026.01.05 | ₩22,987 | ₩23,020 | ₩22,399 | ₩22,453 | -2.32% | 4736.7만 |
|---|
| 2026.01.02 | ₩23,053 | ₩23,254 | ₩22,933 | ₩23,120 | +0.29% | 3329.5만 |
|---|
| 2025.12.31 | ₩23,120 | ₩23,187 | ₩23,027 | ₩23,027 | -0.40% | 1284.4만 |
|---|
| 2025.12.30 | ₩22,960 | ₩23,174 | ₩22,920 | ₩23,133 | +0.76% | 1442.5만 |
|---|
| 2025.12.29 | ₩22,973 | ₩23,093 | ₩22,907 | ₩22,947 | -0.12% | 2267.6만 |
|---|
| 2025.12.26 | ₩22,920 | ₩23,107 | ₩22,887 | ₩22,947 | +0.12% | 1556.2만 |
|---|
| 2025.12.24 | ₩22,693 | ₩23,008 | ₩22,686 | ₩22,973 | +1.24% | 1412.7만 |
|---|
| 2025.12.23 | ₩22,706 | ₩22,853 | ₩22,600 | ₩22,720 | +0.06% | 2707.4만 |
|---|
| 2025.12.22 | ₩22,666 | ₩22,780 | ₩22,593 | ₩22,706 | +0.18% | 3389.9만 |
|---|
| 2025.12.19 | ₩22,907 | ₩22,907 | ₩22,640 | ₩22,720 | -0.82% | 4971.6만 |
|---|
| 2025.12.18 | ₩23,067 | ₩23,227 | ₩22,786 | ₩22,826 | -1.04% | 5362.7만 |
|---|
| 2025.12.17 | ₩23,053 | ₩23,334 | ₩23,020 | ₩23,067 | +0.06% | 3807.7만 |
|---|
| 2025.12.16 | ₩23,200 | ₩23,280 | ₩22,880 | ₩23,027 | -0.75% | 2456.7만 |
|---|
| 2025.12.15 | ₩23,160 | ₩23,200 | ₩22,933 | ₩22,973 | -0.81% | 4684.2만 |
|---|
| 2025.12.12 | ₩23,227 | ₩23,347 | ₩23,093 | ₩23,133 | -0.40% | 4696.5만 |
|---|
| 2025.12.11 | ₩23,120 | ₩23,478 | ₩23,013 | ₩23,120 | 0.00% | 5740.5만 |
|---|
| 2025.12.10 | ₩22,693 | ₩23,160 | ₩22,666 | ₩23,120 | +1.88% | 3484.3만 |
|---|
| 2025.12.09 | ₩22,399 | ₩22,800 | ₩22,373 | ₩22,720 | +1.43% | 3734.3만 |
|---|
| 2025.12.08 | ₩22,519 | ₩22,573 | ₩22,292 | ₩22,373 | -0.65% | 2571.8만 |
|---|
| 2025.12.05 | ₩22,600 | ₩22,806 | ₩22,459 | ₩22,600 | 0.00% | 2114.8만 |
|---|
| 2025.12.04 | ₩22,626 | ₩22,947 | ₩22,586 | ₩22,680 | +0.24% | 3819.5만 |
|---|
| 2025.12.03 | ₩22,626 | ₩22,760 | ₩22,359 | ₩22,653 | +0.12% | 4159.6만 |
|---|
| 2025.12.02 | ₩22,853 | ₩22,891 | ₩22,466 | ₩22,506 | -1.52% | 3099.7만 |
|---|
| 2025.12.01 | ₩23,087 | ₩23,427 | ₩22,973 | ₩22,987 | -0.43% | 2667.5만 |
|---|
| 2025.11.28 | ₩22,960 | ₩23,240 | ₩22,907 | ₩23,160 | +0.87% | 919.8만 |
|---|
| 2025.11.26 | ₩22,666 | ₩23,320 | ₩22,640 | ₩22,987 | +1.41% | 4626.6만 |
|---|
| 2025.11.25 | ₩22,426 | ₩22,773 | ₩22,373 | ₩22,733 | +1.37% | 4671만 |
|---|
| 2025.11.24 | ₩22,186 | ₩22,573 | ₩21,999 | ₩22,373 | +0.84% | 6985.8만 |
|---|
| 2025.11.21 | ₩21,692 | ₩22,359 | ₩21,625 | ₩22,212 | +2.40% | 4690만 |
|---|
| 2025.11.20 | ₩21,518 | ₩21,953 | ₩21,452 | ₩21,558 | +0.19% | 2726.7만 |
|---|
| 2025.11.19 | ₩21,678 | ₩21,732 | ₩21,358 | ₩21,438 | -1.11% | 3063.6만 |
|---|
| 2025.11.18 | ₩21,945 | ₩22,166 | ₩21,492 | ₩21,665 | -1.28% | 4493.5만 |
|---|
| 2025.11.17 | ₩22,279 | ₩23,013 | ₩21,278 | ₩21,678 | -2.70% | 5495.6만 |
|---|
| 2025.11.14 | ₩22,453 | ₩22,666 | ₩22,212 | ₩22,239 | -0.95% | 3473.8만 |
|---|
| 2025.11.13 | ₩22,413 | ₩22,773 | ₩22,359 | ₩22,386 | -0.12% | 3076.2만 |
|---|
| 2025.11.12 | ₩22,239 | ₩22,746 | ₩22,172 | ₩22,252 | +0.06% | 3493.4만 |
|---|
| 2025.11.11 | ₩22,399 | ₩22,746 | ₩22,292 | ₩22,319 | -0.36% | 2874.2만 |
|---|
| 2025.11.10 | ₩22,346 | ₩22,546 | ₩21,985 | ₩22,386 | +0.18% | 4368.9만 |
|---|
| 2025.11.07 | ₩22,039 | ₩22,746 | ₩22,012 | ₩22,533 | +2.24% | 4728.4만 |
|---|
| 2025.11.06 | ₩21,652 | ₩22,346 | ₩21,625 | ₩21,972 | +1.48% | 6390.5만 |
|---|
| 2025.11.05 | ₩21,371 | ₩21,959 | ₩21,291 | ₩21,665 | +1.37% | 5949.3만 |
|---|
| 2025.11.04 | ₩21,532 | ₩21,932 | ₩21,198 | ₩21,318 | -0.99% | 8297.9만 |
|---|
| 2025.11.03 | ₩22,780 | ₩22,933 | ₩21,538 | ₩21,545 | -5.42% | 2억 |
|---|
| 2025.10.31 | ₩19,009 | ₩19,236 | ₩18,768 | ₩19,182 | +0.91% | 4660.2만 |
|---|
| 2025.10.30 | ₩19,169 | ₩19,182 | ₩18,715 | ₩19,009 | -0.84% | 3441.4만 |
|---|
| 2025.10.29 | ₩19,142 | ₩20,130 | ₩18,808 | ₩19,102 | -0.21% | 6435.1만 |
|---|
| 2025.10.28 | ₩19,890 | ₩19,923 | ₩19,262 | ₩19,369 | -2.62% | 2992.8만 |
|---|
| 2025.10.27 | ₩20,157 | ₩20,330 | ₩19,870 | ₩20,130 | -0.13% | 1891.4만 |
|---|
| 2025.10.24 | ₩20,344 | ₩20,464 | ₩19,997 | ₩20,023 | -1.57% | 2045.5만 |
|---|
| 2025.10.23 | ₩20,237 | ₩20,357 | ₩20,017 | ₩20,143 | -0.46% | 2042.2만 |
|---|
| 2025.10.22 | ₩19,943 | ₩20,744 | ₩19,850 | ₩20,277 | +1.67% | 2371.2만 |
|---|
| 2025.10.21 | ₩20,157 | ₩20,357 | ₩19,763 | ₩19,930 | -1.13% | 2558.6만 |
|---|
| 2025.10.20 | ₩20,250 | ₩20,370 | ₩19,864 | ₩19,970 | -1.38% | 2962.9만 |
|---|
| 2025.10.17 | ₩18,982 | ₩20,791 | ₩18,982 | ₩20,410 | +7.52% | 5189.7만 |
|---|
| 2025.10.16 | ₩21,732 | ₩21,932 | ₩18,755 | ₩18,835 | -13.33% | 8721.1만 |
|---|
| 2025.10.15 | ₩21,625 | ₩22,333 | ₩21,598 | ₩21,705 | +0.37% | 1603.6만 |
|---|
| 2025.10.14 | ₩21,625 | ₩21,899 | ₩21,345 | ₩21,558 | -0.31% | 1785.9만 |
|---|
| 2025.10.13 | ₩22,106 | ₩22,219 | ₩21,545 | ₩21,652 | -2.05% | 2328.3만 |
|---|
| 2025.10.10 | ₩22,493 | ₩22,626 | ₩22,119 | ₩22,226 | -1.19% | 2121.1만 |
|---|