시장 데이터를 불러오는 중
전체 종목
Kingstone Companies, Inc - Common Stock 과거 주가
Kingstone Companies, Inc - Common Stock · KINS · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kingstone Companies, Inc - Common Stock · KINS · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,675 | ₩25,742 | ₩24,670 | ₩24,777 | -3.50% | 7.6만 |
| 2026.10.08 | ₩24,884 | ₩25,554 | ₩24,884 | ₩25,514 | +2.53% | 4.4만 |
| 2026.10.07 | ₩24,589 | ₩25,085 | ₩24,569 | ₩24,898 | +1.25% | 4.1만 |
| 2026.10.06 | ₩24,951 | ₩25,168 | ₩24,737 | ₩24,777 | -0.70% | 3.5만 |
| 2026.10.05 | ₩24,817 | ₩25,340 | ₩24,670 | ₩24,857 | +0.16% | 7.6만 |
| 2026.10.02 | ₩24,388 | ₩24,884 | ₩24,341 | ₩24,790 | +1.65% | 6.8만 |
| 2026.10.01 | ₩23,544 | ₩24,341 | ₩23,316 | ₩24,308 | +3.24% | 8.5만 |
| 2026.09.30 | ₩24,094 | ₩24,094 | ₩23,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,558 |
| -2.22% |
| 8.6만 |
| 2026.09.29 | ₩24,040 | ₩24,167 | ₩23,665 | ₩23,946 | -0.39% | 7.6만 |
|---|
| 2026.09.28 | ₩24,589 | ₩24,589 | ₩24,053 | ₩24,094 | -2.02% | 8.7만 |
|---|
| 2026.09.25 | ₩24,455 | ₩24,737 | ₩24,296 | ₩24,455 | 0.00% | 7만 |
|---|
| 2026.09.24 | ₩25,085 | ₩25,434 | ₩24,308 | ₩24,522 | -2.24% | 8.9만 |
|---|
| 2026.09.23 | ₩25,514 | ₩25,702 | ₩24,804 | ₩24,884 | -2.47% | 9.7만 |
|---|
| 2026.09.22 | ₩25,889 | ₩25,889 | ₩25,166 | ₩25,501 | -1.50% | 10.4만 |
|---|
| 2026.09.21 | ₩25,702 | ₩26,023 | ₩25,645 | ₩25,702 | 0.00% | 7만 |
|---|
| 2026.09.18 | ₩26,264 | ₩26,264 | ₩25,407 | ₩25,608 | -2.50% | 14.5만 |
|---|
| 2026.09.17 | ₩26,130 | ₩26,948 | ₩25,769 | ₩26,720 | +2.26% | 42.6만 |
|---|
| 2026.09.16 | ₩26,291 | ₩26,418 | ₩25,809 | ₩25,996 | -1.12% | 5.8만 |
|---|
| 2026.09.15 | ₩26,439 | ₩26,439 | ₩26,023 | ₩26,264 | -0.66% | 5.6만 |
|---|
| 2026.09.14 | ₩25,876 | ₩26,660 | ₩25,876 | ₩26,439 | +2.18% | 6.2만 |
|---|
| 2026.09.11 | ₩25,862 | ₩26,104 | ₩25,487 | ₩25,755 | -0.41% | 10.2만 |
|---|
| 2026.09.10 | ₩25,929 | ₩26,358 | ₩25,568 | ₩25,795 | -0.52% | 4.8만 |
|---|
| 2026.09.09 | ₩26,130 | ₩26,238 | ₩25,702 | ₩25,916 | -0.82% | 9.8만 |
|---|
| 2026.09.08 | ₩26,680 | ₩26,733 | ₩26,278 | ₩26,305 | -1.41% | 5.1만 |
|---|
| 2026.09.04 | ₩26,975 | ₩27,089 | ₩26,619 | ₩26,747 | -0.84% | 4.6만 |
|---|
| 2026.09.03 | ₩26,733 | ₩27,149 | ₩26,733 | ₩27,095 | +1.35% | 8.4만 |
|---|
| 2026.09.02 | ₩26,291 | ₩26,834 | ₩26,130 | ₩26,599 | +1.17% | 10.9만 |
|---|
| 2026.09.01 | ₩26,331 | ₩26,472 | ₩26,106 | ₩26,264 | -0.25% | 5.3만 |
|---|
| 2026.08.31 | ₩26,881 | ₩27,323 | ₩26,177 | ₩26,331 | -2.04% | 12.7만 |
|---|
| 2026.08.28 | ₩27,095 | ₩27,249 | ₩26,733 | ₩26,800 | -1.09% | 6.4만 |
|---|
| 2026.08.27 | ₩26,975 | ₩27,042 | ₩26,559 | ₩26,921 | -0.20% | 7.2만 |
|---|
| 2026.08.26 | ₩26,653 | ₩27,430 | ₩26,593 | ₩27,015 | +1.36% | 9.3만 |
|---|
| 2026.08.25 | ₩26,908 | ₩27,042 | ₩26,345 | ₩26,680 | -0.85% | 6.1만 |
|---|
| 2026.08.24 | ₩26,680 | ₩27,109 | ₩26,492 | ₩26,921 | +0.90% | 10.9만 |
|---|
| 2026.08.21 | ₩26,586 | ₩26,680 | ₩26,211 | ₩26,573 | -0.05% | 8만 |
|---|
| 2026.08.20 | ₩26,278 | ₩26,586 | ₩25,929 | ₩26,291 | +0.05% | 5.3만 |
|---|
| 2026.08.19 | ₩26,559 | ₩27,001 | ₩26,358 | ₩26,546 | -0.05% | 7.9만 |
|---|
| 2026.08.18 | ₩26,720 | ₩26,908 | ₩25,983 | ₩26,506 | -0.80% | 9.6만 |
|---|
| 2026.08.17 | ₩26,171 | ₩27,229 | ₩26,171 | ₩26,666 | +1.89% | 13.3만 |
|---|
| 2026.08.14 | ₩26,144 | ₩26,532 | ₩25,782 | ₩26,385 | +0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩26,573 | ₩26,787 | ₩25,675 | ₩26,090 | -1.82% | 7.5만 |
|---|
| 2026.08.12 | ₩25,581 | ₩27,042 | ₩25,581 | ₩26,291 | +2.78% | 19.2만 |
|---|
| 2026.08.11 | ₩25,541 | ₩26,104 | ₩25,460 | ₩25,554 | +0.05% | 9만 |
|---|
| 2026.08.10 | ₩25,420 | ₩26,372 | ₩24,790 | ₩25,702 | +1.11% | 23.6만 |
|---|
| 2026.08.07 | ₩27,524 | ₩27,591 | ₩25,460 | ₩25,501 | -7.35% | 18.1만 |
|---|
| 2026.08.06 | ₩27,578 | ₩28,006 | ₩27,484 | ₩27,872 | +1.07% | 15.8만 |
|---|
| 2026.08.05 | ₩27,457 | ₩27,631 | ₩27,135 | ₩27,310 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩27,028 | ₩27,430 | ₩26,760 | ₩27,216 | +0.69% | 6.8만 |
|---|
| 2026.08.03 | ₩26,975 | ₩27,671 | ₩26,874 | ₩27,015 | +0.15% | 7.6만 |
|---|
| 2026.07.31 | ₩27,068 | ₩27,303 | ₩26,479 | ₩26,760 | -1.14% | 6.4만 |
|---|
| 2026.07.30 | ₩27,095 | ₩27,698 | ₩26,787 | ₩27,109 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩27,001 | ₩27,551 | ₩26,720 | ₩27,323 | +1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩26,465 | ₩27,323 | ₩26,349 | ₩27,055 | +2.23% | 7.1만 |
|---|
| 2026.07.27 | ₩26,841 | ₩27,269 | ₩26,083 | ₩26,358 | -1.80% | 4.9만 |
|---|
| 2026.07.24 | ₩25,393 | ₩26,753 | ₩25,393 | ₩26,680 | +5.07% | 10.9만 |
|---|
| 2026.07.23 | ₩25,909 | ₩26,291 | ₩25,259 | ₩25,300 | -2.35% | 10.5만 |
|---|
| 2026.07.22 | ₩26,800 | ₩26,800 | ₩25,648 | ₩25,769 | -3.85% | 16.4만 |
|---|
| 2026.07.21 | ₩26,988 | ₩27,424 | ₩26,398 | ₩26,680 | -1.14% | 13.3만 |
|---|
| 2026.07.20 | ₩27,028 | ₩27,551 | ₩26,546 | ₩27,042 | +0.05% | 15.1만 |
|---|
| 2026.07.17 | ₩26,291 | ₩27,283 | ₩26,291 | ₩26,921 | +2.40% | 10.5만 |
|---|
| 2026.07.16 | ₩26,090 | ₩26,948 | ₩25,996 | ₩26,465 | +1.44% | 10.8만 |
|---|
| 2026.07.15 | ₩26,492 | ₩26,660 | ₩25,809 | ₩26,144 | -1.32% | 13.1만 |
|---|
| 2026.07.14 | ₩27,658 | ₩27,819 | ₩26,479 | ₩26,693 | -3.49% | 11.6만 |
|---|
| 2026.07.13 | ₩27,109 | ₩27,832 | ₩27,109 | ₩27,658 | +2.03% | 11.2만 |
|---|
| 2026.07.10 | ₩27,350 | ₩27,350 | ₩26,532 | ₩27,082 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩26,881 | ₩27,176 | ₩26,733 | ₩27,162 | +1.05% | 6.8만 |
|---|
| 2026.07.08 | ₩26,975 | ₩27,055 | ₩26,479 | ₩26,707 | -0.99% | 15.1만 |
|---|
| 2026.07.07 | ₩27,283 | ₩27,859 | ₩26,988 | ₩27,162 | -0.44% | 12.1만 |
|---|
| 2026.07.06 | ₩26,366 | ₩27,055 | ₩26,366 | ₩26,975 | +2.31% | 14만 |
|---|
| 2026.07.02 | ₩26,506 | ₩27,122 | ₩26,177 | ₩26,961 | +1.72% | 18.9만 |
|---|
| 2026.07.01 | ₩25,313 | ₩26,519 | ₩25,300 | ₩26,385 | +4.24% | 22.7만 |
|---|
| 2026.06.30 | ₩25,568 | ₩25,849 | ₩25,084 | ₩25,501 | -0.26% | 17.4만 |
|---|
| 2026.06.29 | ₩24,455 | ₩26,117 | ₩24,429 | ₩25,815 | +5.56% | 31.4만 |
|---|
| 2026.06.26 | ₩23,022 | ₩24,455 | ₩22,857 | ₩24,375 | +5.88% | 65.5만 |
|---|
| 2026.06.25 | ₩23,410 | ₩23,772 | ₩22,794 | ₩22,847 | -2.40% | 8.6만 |
|---|
| 2026.06.24 | ₩23,223 | ₩23,960 | ₩22,995 | ₩23,464 | +1.04% | 16.8만 |
|---|
| 2026.06.23 | ₩22,620 | ₩23,102 | ₩22,566 | ₩23,048 | +1.90% | 10.2만 |
|---|
| 2026.06.22 | ₩21,909 | ₩22,713 | ₩21,883 | ₩22,459 | +2.51% | 10만 |
|---|
| 2026.06.18 | ₩21,574 | ₩21,929 | ₩21,360 | ₩21,775 | +0.93% | 12.9만 |
|---|
| 2026.06.17 | ₩21,494 | ₩21,829 | ₩21,286 | ₩21,293 | -0.94% | 9.2만 |
|---|
| 2026.06.16 | ₩21,856 | ₩22,110 | ₩21,467 | ₩21,494 | -1.66% | 5.9만 |
|---|
| 2026.06.15 | ₩21,909 | ₩22,124 | ₩21,588 | ₩21,695 | -0.98% | 8만 |
|---|
| 2026.06.12 | ₩21,239 | ₩21,816 | ₩21,105 | ₩21,749 | +2.40% | 9만 |
|---|
| 2026.06.11 | ₩21,333 | ₩21,561 | ₩21,213 | ₩21,280 | -0.25% | 5.6만 |
|---|
| 2026.06.10 | ₩21,146 | ₩21,708 | ₩21,079 | ₩21,226 | +0.38% | 6.7만 |
|---|
| 2026.06.09 | ₩20,824 | ₩21,427 | ₩20,824 | ₩21,119 | +1.42% | 6.7만 |
|---|
| 2026.06.08 | ₩20,623 | ₩21,186 | ₩20,543 | ₩20,824 | +0.97% | 5.7만 |
|---|
| 2026.06.05 | ₩20,275 | ₩20,971 | ₩20,275 | ₩20,677 | +1.98% | 6.7만 |
|---|
| 2026.06.04 | ₩20,368 | ₩21,092 | ₩20,141 | ₩20,275 | -0.46% | 10.6만 |
|---|
| 2026.06.03 | ₩20,154 | ₩20,462 | ₩19,859 | ₩20,328 | +0.86% | 15.2만 |
|---|
| 2026.06.02 | ₩19,980 | ₩20,489 | ₩19,980 | ₩20,154 | +0.87% | 7.6만 |
|---|
| 2026.06.01 | ₩20,315 | ₩20,730 | ₩19,980 | ₩20,127 | -0.92% | 11.6만 |
|---|
| 2026.05.29 | ₩20,569 | ₩20,730 | ₩19,886 | ₩19,926 | -3.13% | 10.3만 |
|---|
| 2026.05.28 | ₩21,172 | ₩21,320 | ₩20,536 | ₩20,569 | -2.85% | 10.1만 |
|---|
| 2026.05.27 | ₩21,561 | ₩21,976 | ₩21,038 | ₩21,293 | -1.24% | 9만 |
|---|
| 2026.05.26 | ₩21,668 | ₩22,231 | ₩21,347 | ₩21,601 | -0.31% | 11.4만 |
|---|
| 2026.05.22 | ₩21,534 | ₩21,704 | ₩21,172 | ₩21,333 | -0.93% | 10만 |
|---|
| 2026.05.21 | ₩21,119 | ₩21,775 | ₩20,971 | ₩21,427 | +1.46% | 14.2만 |
|---|
| 2026.05.20 | ₩20,556 | ₩21,762 | ₩20,556 | ₩20,891 | +1.63% | 12.4만 |
|---|
| 2026.05.19 | ₩20,891 | ₩21,641 | ₩20,342 | ₩20,368 | -2.50% | 18만 |
|---|
| 2026.05.18 | ₩19,725 | ₩20,636 | ₩19,725 | ₩20,315 | +2.99% | 10.4만 |
|---|
| 2026.05.15 | ₩19,792 | ₩20,368 | ₩19,578 | ₩19,779 | -0.07% | 18.1만 |
|---|
| 2026.05.14 | ₩20,033 | ₩20,382 | ₩19,718 | ₩19,913 | -0.60% | 14.6만 |
|---|
| 2026.05.13 | ₩19,604 | ₩20,127 | ₩18,948 | ₩18,975 | -3.21% | 11.7만 |
|---|
| 2026.05.12 | ₩18,800 | ₩20,033 | ₩18,532 | ₩19,671 | +4.63% | 19.4만 |
|---|
| 2026.05.11 | ₩20,556 | ₩20,556 | ₩18,680 | ₩18,867 | -8.21% | 40.7만 |
|---|
| 2026.05.08 | ₩21,320 | ₩21,615 | ₩20,435 | ₩20,784 | -2.51% | 20.4만 |
|---|
| 2026.05.07 | ₩21,883 | ₩22,124 | ₩21,454 | ₩21,641 | -1.10% | 10.2만 |
|---|
| 2026.05.06 | ₩21,440 | ₩22,231 | ₩21,427 | ₩22,043 | +2.81% | 14만 |
|---|
| 2026.05.05 | ₩20,931 | ₩21,527 | ₩20,851 | ₩21,079 | +0.70% | 14.1만 |
|---|
| 2026.05.04 | ₩21,521 | ₩21,775 | ₩20,529 | ₩20,837 | -3.18% | 15.9만 |
|---|
| 2026.05.01 | ₩22,285 | ₩22,553 | ₩20,931 | ₩21,775 | -2.29% | 14.7만 |
|---|
| 2026.04.30 | ₩22,740 | ₩22,740 | ₩22,124 | ₩22,338 | -1.77% | 9.7만 |
|---|
| 2026.04.29 | ₩23,370 | ₩23,517 | ₩22,526 | ₩22,713 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩23,491 | ₩23,799 | ₩23,229 | ₩23,544 | +0.23% | 6.1만 |
|---|
| 2026.04.27 | ₩23,698 | ₩24,080 | ₩23,260 | ₩23,491 | -0.88% | 8.2만 |
|---|
| 2026.04.24 | ₩23,249 | ₩23,973 | ₩22,847 | ₩23,584 | +1.44% | 11.1만 |
|---|
| 2026.04.23 | ₩23,035 | ₩23,517 | ₩23,022 | ₩23,343 | +1.34% | 7만 |
|---|
| 2026.04.22 | ₩22,700 | ₩23,437 | ₩22,057 | ₩22,968 | +1.18% | 13.7만 |
|---|
| 2026.04.21 | ₩24,335 | ₩24,516 | ₩22,445 | ₩22,593 | -7.16% | 14.6만 |
|---|
| 2026.04.20 | ₩24,938 | ₩25,434 | ₩24,375 | ₩24,402 | -2.15% | 11.4만 |
|---|
| 2026.04.17 | ₩24,991 | ₩25,340 | ₩24,161 | ₩24,978 | -0.05% | 24.6만 |
|---|
| 2026.04.16 | ₩23,812 | ₩26,023 | ₩23,692 | ₩24,884 | +4.50% | 38.8만 |
|---|
| 2026.04.15 | ₩22,271 | ₩24,053 | ₩22,030 | ₩23,692 | +6.38% | 29.1만 |
|---|
| 2026.04.14 | ₩21,052 | ₩23,209 | ₩20,958 | ₩22,258 | +5.73% | 22.7만 |
|---|
| 2026.04.13 | ₩20,073 | ₩21,119 | ₩20,073 | ₩21,092 | +5.07% | 8.8만 |
|---|
| 2026.04.10 | ₩20,395 | ₩20,489 | ₩19,832 | ₩20,208 | -0.92% | 9.3만 |
|---|
| 2026.04.09 | ₩19,899 | ₩20,811 | ₩19,899 | ₩20,543 | +3.23% | 9.2만 |
|---|
| 2026.04.08 | ₩19,966 | ₩20,100 | ₩19,705 | ₩19,939 | -0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩19,390 | ₩19,725 | ₩19,390 | ₩19,578 | +0.97% | 5.7만 |
|---|
| 2026.04.06 | ₩19,524 | ₩19,718 | ₩19,310 | ₩19,551 | +0.14% | 7.2만 |
|---|
| 2026.04.02 | ₩19,176 | ₩19,591 | ₩19,001 | ₩19,484 | +1.61% | 4.6만 |
|---|
| 2026.04.01 | ₩19,725 | ₩19,866 | ₩19,350 | ₩19,484 | -1.22% | 6.6만 |
|---|
| 2026.03.31 | ₩19,591 | ₩19,812 | ₩19,323 | ₩19,524 | -0.34% | 8.4만 |
|---|
| 2026.03.30 | ₩19,122 | ₩19,631 | ₩19,008 | ₩19,336 | +1.12% | 7.9만 |
|---|
| 2026.03.27 | ₩19,457 | ₩19,604 | ₩18,814 | ₩19,042 | -2.13% | 9.4만 |
|---|
| 2026.03.26 | ₩19,444 | ₩19,899 | ₩19,430 | ₩19,645 | +1.03% | 7.4만 |
|---|
| 2026.03.25 | ₩20,114 | ₩20,167 | ₩19,363 | ₩19,484 | -3.13% | 7.9만 |
|---|
| 2026.03.24 | ₩19,591 | ₩20,006 | ₩19,430 | ₩19,886 | +1.50% | 8.7만 |
|---|
| 2026.03.23 | ₩19,872 | ₩20,100 | ₩19,410 | ₩19,752 | -0.61% | 13.2만 |
|---|
| 2026.03.20 | ₩19,591 | ₩19,658 | ₩19,216 | ₩19,470 | -0.62% | 14.1만 |
|---|
| 2026.03.19 | ₩19,966 | ₩20,100 | ₩19,202 | ₩19,524 | -2.21% | 13만 |
|---|
| 2026.03.18 | ₩20,650 | ₩21,159 | ₩20,006 | ₩20,100 | -2.66% | 13.8만 |
|---|
| 2026.03.17 | ₩20,904 | ₩21,371 | ₩20,583 | ₩20,717 | -0.90% | 10.4만 |
|---|
| 2026.03.16 | ₩20,556 | ₩21,146 | ₩20,516 | ₩20,945 | +1.89% | 10.7만 |
|---|
| 2026.03.13 | ₩20,342 | ₩20,730 | ₩20,299 | ₩20,368 | +0.13% | 7.4만 |
|---|
| 2026.03.12 | ₩19,980 | ₩20,328 | ₩19,765 | ₩20,248 | +1.34% | 8.3만 |
|---|
| 2026.03.11 | ₩20,248 | ₩20,540 | ₩20,020 | ₩20,261 | +0.07% | 11.1만 |
|---|
| 2026.03.10 | ₩20,462 | ₩20,864 | ₩20,053 | ₩20,315 | -0.72% | 10.3만 |
|---|
| 2026.03.09 | ₩20,516 | ₩20,770 | ₩19,524 | ₩20,596 | +0.39% | 17.9만 |
|---|
| 2026.03.06 | ₩22,231 | ₩22,445 | ₩20,576 | ₩20,878 | -6.09% | 24만 |
|---|
| 2026.03.05 | ₩21,936 | ₩22,244 | ₩21,641 | ₩21,735 | -0.92% | 7.9만 |
|---|
| 2026.03.04 | ₩21,936 | ₩22,389 | ₩21,704 | ₩22,110 | +0.79% | 7.1만 |
|---|
| 2026.03.03 | ₩21,802 | ₩22,134 | ₩21,440 | ₩21,923 | +0.55% | 7.8만 |
|---|
| 2026.03.02 | ₩21,950 | ₩22,224 | ₩21,588 | ₩22,151 | +0.92% | 9.6만 |
|---|
| 2026.02.27 | ₩22,365 | ₩22,365 | ₩21,955 | ₩22,084 | -1.26% | 6.2만 |
|---|
| 2026.02.26 | ₩22,392 | ₩22,593 | ₩21,976 | ₩22,526 | +0.60% | 5.7만 |
|---|
| 2026.02.25 | ₩21,856 | ₩22,486 | ₩21,856 | ₩22,311 | +2.08% | 8.4만 |
|---|
| 2026.02.24 | ₩21,092 | ₩21,896 | ₩21,092 | ₩21,856 | +3.62% | 15.4만 |
|---|
| 2026.02.23 | ₩21,266 | ₩21,440 | ₩20,636 | ₩21,092 | -0.82% | 20.1만 |
|---|
| 2026.02.20 | ₩21,266 | ₩21,387 | ₩20,904 | ₩21,306 | +0.19% | 6.8만 |
|---|
| 2026.02.19 | ₩20,998 | ₩21,440 | ₩20,918 | ₩21,226 | +1.08% | 6.6만 |
|---|
| 2026.02.18 | ₩21,481 | ₩21,561 | ₩20,931 | ₩21,012 | -2.18% | 10.1만 |
|---|
| 2026.02.17 | ₩21,213 | ₩21,561 | ₩21,146 | ₩21,494 | +1.33% | 6.6만 |
|---|
| 2026.02.13 | ₩21,655 | ₩21,655 | ₩20,623 | ₩21,052 | -2.78% | 7.8만 |
|---|
| 2026.02.12 | ₩21,735 | ₩21,923 | ₩21,353 | ₩21,561 | -0.80% | 12.1만 |
|---|
| 2026.02.11 | ₩21,775 | ₩21,856 | ₩21,387 | ₩21,561 | -0.98% | 11.4만 |
|---|
| 2026.02.10 | ₩21,266 | ₩22,105 | ₩21,266 | ₩21,762 | +2.33% | 8.2만 |
|---|
| 2026.02.09 | ₩21,387 | ₩21,668 | ₩21,199 | ₩21,306 | -0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩21,708 | ₩21,950 | ₩21,172 | ₩21,507 | -0.93% | 15.7만 |
|---|
| 2026.02.05 | ₩22,124 | ₩22,204 | ₩21,320 | ₩21,615 | -2.30% | 15.3만 |
|---|
| 2026.02.04 | ₩21,722 | ₩23,307 | ₩21,722 | ₩22,231 | +2.34% | 53.3만 |
|---|
| 2026.02.03 | ₩20,770 | ₩20,971 | ₩19,913 | ₩20,328 | -2.13% | 9.3만 |
|---|
| 2026.02.02 | ₩20,422 | ₩21,038 | ₩20,308 | ₩20,811 | +1.90% | 11만 |
|---|
| 2026.01.30 | ₩20,194 | ₩20,757 | ₩19,980 | ₩20,703 | +2.52% | 9.9만 |
|---|
| 2026.01.29 | ₩20,087 | ₩20,422 | ₩19,980 | ₩20,409 | +1.60% | 10.5만 |
|---|
| 2026.01.28 | ₩20,194 | ₩20,382 | ₩20,006 | ₩20,047 | -0.73% | 12.7만 |
|---|
| 2026.01.27 | ₩20,516 | ₩20,516 | ₩19,872 | ₩20,275 | -1.18% | 23.9만 |
|---|
| 2026.01.26 | ₩20,489 | ₩20,887 | ₩20,281 | ₩20,516 | +0.13% | 12.8만 |
|---|
| 2026.01.23 | ₩20,650 | ₩20,998 | ₩20,221 | ₩20,489 | -0.78% | 17.4만 |
|---|
| 2026.01.22 | ₩21,481 | ₩21,735 | ₩20,569 | ₩20,717 | -3.56% | 14.1만 |
|---|
| 2026.01.21 | ₩21,132 | ₩21,574 | ₩20,717 | ₩21,454 | +1.52% | 14.7만 |
|---|
| 2026.01.20 | ₩20,703 | ₩21,789 | ₩20,650 | ₩21,119 | +2.01% | 24.5만 |
|---|
| 2026.01.16 | ₩21,266 | ₩21,297 | ₩20,697 | ₩20,958 | -1.45% | 19.7만 |
|---|
| 2026.01.15 | ₩21,280 | ₩21,561 | ₩21,172 | ₩21,320 | +0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩21,869 | ₩22,268 | ₩21,038 | ₩21,266 | -2.76% | 23.7만 |
|---|
| 2026.01.13 | ₩23,022 | ₩23,048 | ₩21,708 | ₩21,869 | -5.01% | 22.5만 |
|---|
| 2026.01.12 | ₩22,847 | ₩23,383 | ₩22,700 | ₩22,901 | +0.23% | 12.1만 |
|---|
| 2026.01.09 | ₩23,249 | ₩23,437 | ₩23,035 | ₩23,129 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩22,499 | ₩23,531 | ₩22,499 | ₩23,169 | +2.98% | 13.6만 |
|---|
| 2026.01.07 | ₩22,124 | ₩22,566 | ₩21,775 | ₩22,566 | +2.00% | 9.4만 |
|---|
| 2026.01.06 | ₩22,137 | ₩22,445 | ₩21,293 | ₩22,231 | +0.42% | 22.8만 |
|---|
| 2026.01.05 | ₩21,802 | ₩22,744 | ₩21,561 | ₩22,298 | +2.27% | 12.9만 |
|---|
| 2026.01.02 | ₩22,445 | ₩22,727 | ₩21,641 | ₩21,789 | -2.93% | 15.5만 |
|---|
| 2025.12.31 | ₩22,754 | ₩22,754 | ₩22,137 | ₩22,553 | -0.88% | 11만 |
|---|
| 2025.12.30 | ₩23,008 | ₩23,102 | ₩22,646 | ₩22,847 | -0.70% | 9.4만 |
|---|
| 2025.12.29 | ₩23,156 | ₩23,417 | ₩22,847 | ₩22,901 | -1.10% | 11.3만 |
|---|
| 2025.12.26 | ₩23,236 | ₩23,517 | ₩23,122 | ₩23,196 | -0.17% | 13.4만 |
|---|
| 2025.12.24 | ₩23,397 | ₩23,658 | ₩23,196 | ₩23,290 | -0.46% | 6.9만 |
|---|
| 2025.12.23 | ₩23,196 | ₩23,973 | ₩23,196 | ₩23,410 | +0.92% | 14.1만 |
|---|
| 2025.12.22 | ₩22,660 | ₩23,450 | ₩22,325 | ₩23,290 | +2.78% | 18.2만 |
|---|
| 2025.12.19 | ₩22,687 | ₩22,847 | ₩22,579 | ₩22,700 | +0.06% | 14.8만 |
|---|
| 2025.12.18 | ₩21,950 | ₩22,593 | ₩21,770 | ₩22,526 | +2.63% | 12.5만 |
|---|
| 2025.12.17 | ₩21,869 | ₩22,258 | ₩21,521 | ₩21,829 | -0.18% | 13.3만 |
|---|
| 2025.12.16 | ₩21,695 | ₩22,110 | ₩21,494 | ₩21,923 | +1.05% | 10.6만 |
|---|
| 2025.12.15 | ₩21,548 | ₩22,070 | ₩21,320 | ₩21,668 | +0.56% | 15.4만 |
|---|
| 2025.12.12 | ₩21,306 | ₩21,615 | ₩21,166 | ₩21,400 | +0.44% | 17만 |
|---|
| 2025.12.11 | ₩20,516 | ₩21,380 | ₩20,489 | ₩21,025 | +2.48% | 21.9만 |
|---|
| 2025.12.10 | ₩19,993 | ₩20,596 | ₩19,913 | ₩20,516 | +2.61% | 15.7만 |
|---|
| 2025.12.09 | ₩20,141 | ₩20,342 | ₩20,047 | ₩20,060 | -0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩19,819 | ₩20,623 | ₩19,712 | ₩20,127 | +1.56% | 20.4만 |
|---|
| 2025.12.05 | ₩20,368 | ₩20,368 | ₩19,752 | ₩19,792 | -2.83% | 9.1만 |
|---|
| 2025.12.04 | ₩20,020 | ₩20,321 | ₩19,879 | ₩20,275 | +1.27% | 11.5만 |
|---|
| 2025.12.03 | ₩19,859 | ₩20,275 | ₩19,725 | ₩20,073 | +1.08% | 9.8만 |
|---|
| 2025.12.02 | ₩20,275 | ₩20,342 | ₩19,805 | ₩19,859 | -2.05% | 11.3만 |
|---|
| 2025.12.01 | ₩20,355 | ₩20,583 | ₩19,953 | ₩20,114 | -1.18% | 14.9만 |
|---|
| 2025.11.28 | ₩20,422 | ₩20,536 | ₩20,342 | ₩20,395 | -0.13% | 5.3만 |
|---|
| 2025.11.26 | ₩20,342 | ₩20,610 | ₩20,288 | ₩20,435 | +0.46% | 13만 |
|---|
| 2025.11.25 | ₩19,712 | ₩20,429 | ₩19,678 | ₩20,328 | +3.13% | 17.1만 |
|---|
| 2025.11.24 | ₩19,685 | ₩19,832 | ₩19,310 | ₩19,765 | +0.41% | 14.9만 |
|---|
| 2025.11.21 | ₩19,135 | ₩19,926 | ₩19,109 | ₩19,738 | +3.15% | 16.2만 |
|---|
| 2025.11.20 | ₩19,363 | ₩19,966 | ₩19,135 | ₩19,176 | -0.97% | 16.6만 |
|---|
| 2025.11.19 | ₩19,042 | ₩19,430 | ₩18,908 | ₩19,149 | +0.56% | 20.7만 |
|---|
| 2025.11.18 | ₩19,162 | ₩19,377 | ₩18,632 | ₩18,881 | -1.47% | 13.9만 |
|---|
| 2025.11.17 | ₩19,323 | ₩19,811 | ₩19,189 | ₩19,310 | -0.07% | 14.2만 |
|---|
| 2025.11.14 | ₩19,457 | ₩19,725 | ₩19,176 | ₩19,256 | -1.03% | 10.6만 |
|---|
| 2025.11.13 | ₩20,167 | ₩20,181 | ₩19,537 | ₩19,658 | -2.52% | 11.3만 |
|---|
| 2025.11.12 | ₩19,846 | ₩20,348 | ₩19,846 | ₩20,167 | +1.62% | 14.4만 |
|---|
| 2025.11.11 | ₩20,301 | ₩20,985 | ₩19,819 | ₩19,993 | -1.52% | 14.9만 |
|---|
| 2025.11.10 | ₩19,886 | ₩20,382 | ₩19,511 | ₩20,355 | +2.36% | 18.3만 |
|---|
| 2025.11.07 | ₩20,382 | ₩21,119 | ₩19,162 | ₩19,886 | -2.43% | 28만 |
|---|
| 2025.11.06 | ₩20,221 | ₩20,248 | ₩19,819 | ₩19,859 | -1.79% | 14.8만 |
|---|
| 2025.11.05 | ₩19,846 | ₩20,134 | ₩19,765 | ₩20,100 | +1.28% | 9.6만 |
|---|
| 2025.11.04 | ₩19,698 | ₩20,221 | ₩19,591 | ₩19,819 | +0.61% | 12.2만 |
|---|
| 2025.11.03 | ₩19,604 | ₩20,141 | ₩19,377 | ₩19,980 | +1.91% | 11.9만 |
|---|
| 2025.10.31 | ₩19,256 | ₩19,698 | ₩19,256 | ₩19,537 | +1.46% | 8.4만 |
|---|
| 2025.10.30 | ₩19,403 | ₩19,678 | ₩19,296 | ₩19,363 | -0.21% | 6.4만 |
|---|
| 2025.10.29 | ₩19,444 | ₩19,792 | ₩19,363 | ₩19,457 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩20,087 | ₩20,087 | ₩19,444 | ₩19,444 | -3.20% | 10.8만 |
|---|
| 2025.10.27 | ₩20,248 | ₩20,770 | ₩19,792 | ₩20,087 | -0.79% | 20.5만 |
|---|
| 2025.10.24 | ₩20,502 | ₩20,971 | ₩20,328 | ₩20,382 | -0.59% | 13만 |
|---|
| 2025.10.23 | ₩19,939 | ₩20,730 | ₩19,939 | ₩20,502 | +2.82% | 10.6만 |
|---|
| 2025.10.22 | ₩19,966 | ₩20,047 | ₩19,524 | ₩19,939 | -0.13% | 18만 |
|---|
| 2025.10.21 | ₩19,953 | ₩20,435 | ₩19,852 | ₩19,993 | +0.20% | 15.2만 |
|---|
| 2025.10.20 | ₩19,738 | ₩20,181 | ₩19,477 | ₩19,946 | +1.05% | 14.4만 |
|---|
| 2025.10.17 | ₩19,444 | ₩20,060 | ₩19,082 | ₩19,390 | -0.28% | 11.9만 |
|---|
| 2025.10.16 | ₩19,631 | ₩19,886 | ₩19,202 | ₩19,551 | -0.41% | 10만 |
|---|
| 2025.10.15 | ₩20,087 | ₩20,221 | ₩19,537 | ₩19,792 | -1.47% | 9.3만 |
|---|
| 2025.10.14 | ₩19,524 | ₩20,355 | ₩19,363 | ₩20,073 | +2.81% | 12.8만 |
|---|
| 2025.10.13 | ₩19,256 | ₩19,598 | ₩19,055 | ₩19,497 | +1.25% | 10.4만 |
|---|
| 2025.10.10 | ₩19,698 | ₩19,725 | ₩19,135 | ₩19,216 | -2.45% | 11.5만 |
|---|