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 | ₩25,640 | ₩25,706 | ₩24,636 | ₩24,743 | -3.50% | 7.6만 |
| 2026.10.08 | ₩24,850 | ₩25,519 | ₩24,850 | ₩25,479 | +2.53% | 4.4만 |
| 2026.10.07 | ₩24,556 | ₩25,051 | ₩24,536 | ₩24,863 | +1.25% | 4.1만 |
| 2026.10.06 | ₩24,917 | ₩25,134 | ₩24,703 | ₩24,743 | -0.70% | 3.5만 |
| 2026.10.05 | ₩24,783 | ₩25,305 | ₩24,636 | ₩24,823 | +0.16% | 7.6만 |
| 2026.10.02 | ₩24,355 | ₩24,850 | ₩24,308 | ₩24,756 | +1.65% | 6.8만 |
| 2026.10.01 | ₩23,512 | ₩24,308 | ₩23,284 | ₩24,275 | +3.24% | 8.5만 |
| 2026.09.30 | ₩24,060 | ₩24,060 | ₩23,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,525 |
| -2.22% |
| 8.6만 |
| 2026.09.29 | ₩24,007 | ₩24,134 | ₩23,632 | ₩23,913 | -0.39% | 7.6만 |
|---|
| 2026.09.28 | ₩24,556 | ₩24,556 | ₩24,020 | ₩24,060 | -2.02% | 8.7만 |
|---|
| 2026.09.25 | ₩24,422 | ₩24,703 | ₩24,263 | ₩24,422 | 0.00% | 7만 |
|---|
| 2026.09.24 | ₩25,051 | ₩25,399 | ₩24,275 | ₩24,489 | -2.24% | 8.9만 |
|---|
| 2026.09.23 | ₩25,479 | ₩25,666 | ₩24,770 | ₩24,850 | -2.47% | 9.7만 |
|---|
| 2026.09.22 | ₩25,854 | ₩25,854 | ₩25,131 | ₩25,466 | -1.50% | 10.4만 |
|---|
| 2026.09.21 | ₩25,666 | ₩25,987 | ₩25,610 | ₩25,666 | 0.00% | 7만 |
|---|
| 2026.09.18 | ₩26,228 | ₩26,228 | ₩25,372 | ₩25,573 | -2.50% | 14.5만 |
|---|
| 2026.09.17 | ₩26,095 | ₩26,911 | ₩25,733 | ₩26,683 | +2.26% | 42.6만 |
|---|
| 2026.09.16 | ₩26,255 | ₩26,382 | ₩25,773 | ₩25,961 | -1.12% | 5.8만 |
|---|
| 2026.09.15 | ₩26,402 | ₩26,402 | ₩25,987 | ₩26,228 | -0.66% | 5.6만 |
|---|
| 2026.09.14 | ₩25,840 | ₩26,623 | ₩25,840 | ₩26,402 | +2.18% | 6.2만 |
|---|
| 2026.09.11 | ₩25,827 | ₩26,068 | ₩25,452 | ₩25,720 | -0.41% | 10.2만 |
|---|
| 2026.09.10 | ₩25,894 | ₩26,322 | ₩25,532 | ₩25,760 | -0.52% | 4.8만 |
|---|
| 2026.09.09 | ₩26,095 | ₩26,202 | ₩25,666 | ₩25,880 | -0.82% | 9.8만 |
|---|
| 2026.09.08 | ₩26,643 | ₩26,697 | ₩26,242 | ₩26,268 | -1.41% | 5.1만 |
|---|
| 2026.09.04 | ₩26,938 | ₩27,051 | ₩26,583 | ₩26,710 | -0.84% | 4.6만 |
|---|
| 2026.09.03 | ₩26,697 | ₩27,112 | ₩26,697 | ₩27,058 | +1.35% | 8.4만 |
|---|
| 2026.09.02 | ₩26,255 | ₩26,797 | ₩26,095 | ₩26,563 | +1.17% | 10.9만 |
|---|
| 2026.09.01 | ₩26,295 | ₩26,436 | ₩26,070 | ₩26,228 | -0.25% | 5.3만 |
|---|
| 2026.08.31 | ₩26,844 | ₩27,285 | ₩26,141 | ₩26,295 | -2.04% | 12.7만 |
|---|
| 2026.08.28 | ₩27,058 | ₩27,212 | ₩26,697 | ₩26,764 | -1.09% | 6.4만 |
|---|
| 2026.08.27 | ₩26,938 | ₩27,004 | ₩26,523 | ₩26,884 | -0.20% | 7.2만 |
|---|
| 2026.08.26 | ₩26,616 | ₩27,393 | ₩26,556 | ₩26,978 | +1.36% | 9.3만 |
|---|
| 2026.08.25 | ₩26,871 | ₩27,004 | ₩26,309 | ₩26,643 | -0.85% | 6.1만 |
|---|
| 2026.08.24 | ₩26,643 | ₩27,071 | ₩26,456 | ₩26,884 | +0.90% | 10.9만 |
|---|
| 2026.08.21 | ₩26,549 | ₩26,643 | ₩26,175 | ₩26,536 | -0.05% | 8만 |
|---|
| 2026.08.20 | ₩26,242 | ₩26,549 | ₩25,894 | ₩26,255 | +0.05% | 5.3만 |
|---|
| 2026.08.19 | ₩26,523 | ₩26,964 | ₩26,322 | ₩26,509 | -0.05% | 7.9만 |
|---|
| 2026.08.18 | ₩26,683 | ₩26,871 | ₩25,947 | ₩26,469 | -0.80% | 9.6만 |
|---|
| 2026.08.17 | ₩26,135 | ₩27,192 | ₩26,135 | ₩26,630 | +1.89% | 13.3만 |
|---|
| 2026.08.14 | ₩26,108 | ₩26,496 | ₩25,747 | ₩26,349 | +0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩26,536 | ₩26,750 | ₩25,640 | ₩26,054 | -1.82% | 7.5만 |
|---|
| 2026.08.12 | ₩25,546 | ₩27,004 | ₩25,546 | ₩26,255 | +2.78% | 19.2만 |
|---|
| 2026.08.11 | ₩25,506 | ₩26,068 | ₩25,425 | ₩25,519 | +0.05% | 9만 |
|---|
| 2026.08.10 | ₩25,385 | ₩26,335 | ₩24,756 | ₩25,666 | +1.11% | 23.6만 |
|---|
| 2026.08.07 | ₩27,486 | ₩27,553 | ₩25,425 | ₩25,466 | -7.35% | 18.1만 |
|---|
| 2026.08.06 | ₩27,540 | ₩27,968 | ₩27,446 | ₩27,834 | +1.07% | 15.8만 |
|---|
| 2026.08.05 | ₩27,419 | ₩27,593 | ₩27,098 | ₩27,272 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩26,991 | ₩27,393 | ₩26,723 | ₩27,178 | +0.69% | 6.8만 |
|---|
| 2026.08.03 | ₩26,938 | ₩27,633 | ₩26,837 | ₩26,978 | +0.15% | 7.6만 |
|---|
| 2026.07.31 | ₩27,031 | ₩27,265 | ₩26,442 | ₩26,723 | -1.14% | 6.4만 |
|---|
| 2026.07.30 | ₩27,058 | ₩27,660 | ₩26,750 | ₩27,071 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,964 | ₩27,513 | ₩26,683 | ₩27,285 | +1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩26,429 | ₩27,285 | ₩26,313 | ₩27,018 | +2.23% | 7.1만 |
|---|
| 2026.07.27 | ₩26,804 | ₩27,232 | ₩26,048 | ₩26,322 | -1.80% | 4.9만 |
|---|
| 2026.07.24 | ₩25,359 | ₩26,717 | ₩25,359 | ₩26,643 | +5.07% | 10.9만 |
|---|
| 2026.07.23 | ₩25,874 | ₩26,255 | ₩25,225 | ₩25,265 | -2.35% | 10.5만 |
|---|
| 2026.07.22 | ₩26,764 | ₩26,764 | ₩25,613 | ₩25,733 | -3.85% | 16.4만 |
|---|
| 2026.07.21 | ₩26,951 | ₩27,386 | ₩26,362 | ₩26,643 | -1.14% | 13.3만 |
|---|
| 2026.07.20 | ₩26,991 | ₩27,513 | ₩26,509 | ₩27,004 | +0.05% | 15.1만 |
|---|
| 2026.07.17 | ₩26,255 | ₩27,245 | ₩26,255 | ₩26,884 | +2.40% | 10.5만 |
|---|
| 2026.07.16 | ₩26,054 | ₩26,911 | ₩25,961 | ₩26,429 | +1.44% | 10.8만 |
|---|
| 2026.07.15 | ₩26,456 | ₩26,623 | ₩25,773 | ₩26,108 | -1.32% | 13.1만 |
|---|
| 2026.07.14 | ₩27,620 | ₩27,781 | ₩26,442 | ₩26,657 | -3.49% | 11.6만 |
|---|
| 2026.07.13 | ₩27,071 | ₩27,794 | ₩27,071 | ₩27,620 | +2.03% | 11.2만 |
|---|
| 2026.07.10 | ₩27,312 | ₩27,312 | ₩26,496 | ₩27,045 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩26,844 | ₩27,138 | ₩26,697 | ₩27,125 | +1.05% | 6.8만 |
|---|
| 2026.07.08 | ₩26,938 | ₩27,018 | ₩26,442 | ₩26,670 | -0.99% | 15.1만 |
|---|
| 2026.07.07 | ₩27,245 | ₩27,821 | ₩26,951 | ₩27,125 | -0.44% | 12.1만 |
|---|
| 2026.07.06 | ₩26,330 | ₩27,018 | ₩26,330 | ₩26,938 | +2.31% | 14만 |
|---|
| 2026.07.02 | ₩26,469 | ₩27,085 | ₩26,141 | ₩26,924 | +1.72% | 18.9만 |
|---|
| 2026.07.01 | ₩25,278 | ₩26,483 | ₩25,265 | ₩26,349 | +4.24% | 22.7만 |
|---|
| 2026.06.30 | ₩25,532 | ₩25,813 | ₩25,049 | ₩25,466 | -0.26% | 17.4만 |
|---|
| 2026.06.29 | ₩24,422 | ₩26,081 | ₩24,395 | ₩25,780 | +5.56% | 31.4만 |
|---|
| 2026.06.26 | ₩22,990 | ₩24,422 | ₩22,825 | ₩24,341 | +5.88% | 65.5만 |
|---|
| 2026.06.25 | ₩23,378 | ₩23,739 | ₩22,762 | ₩22,816 | -2.40% | 8.6만 |
|---|
| 2026.06.24 | ₩23,191 | ₩23,927 | ₩22,963 | ₩23,432 | +1.04% | 16.8만 |
|---|
| 2026.06.23 | ₩22,588 | ₩23,070 | ₩22,535 | ₩23,017 | +1.90% | 10.2만 |
|---|
| 2026.06.22 | ₩21,879 | ₩22,682 | ₩21,852 | ₩22,428 | +2.51% | 10만 |
|---|
| 2026.06.18 | ₩21,545 | ₩21,899 | ₩21,331 | ₩21,745 | +0.93% | 12.9만 |
|---|
| 2026.06.17 | ₩21,464 | ₩21,799 | ₩21,257 | ₩21,264 | -0.94% | 9.2만 |
|---|
| 2026.06.16 | ₩21,826 | ₩22,080 | ₩21,438 | ₩21,464 | -1.66% | 5.9만 |
|---|
| 2026.06.15 | ₩21,879 | ₩22,093 | ₩21,558 | ₩21,665 | -0.98% | 8만 |
|---|
| 2026.06.12 | ₩21,210 | ₩21,786 | ₩21,076 | ₩21,719 | +2.40% | 9만 |
|---|
| 2026.06.11 | ₩21,304 | ₩21,531 | ₩21,183 | ₩21,250 | -0.25% | 5.6만 |
|---|
| 2026.06.10 | ₩21,116 | ₩21,679 | ₩21,050 | ₩21,197 | +0.38% | 6.7만 |
|---|
| 2026.06.09 | ₩20,795 | ₩21,397 | ₩20,795 | ₩21,090 | +1.42% | 6.7만 |
|---|
| 2026.06.08 | ₩20,595 | ₩21,157 | ₩20,514 | ₩20,795 | +0.97% | 5.7만 |
|---|
| 2026.06.05 | ₩20,247 | ₩20,943 | ₩20,247 | ₩20,648 | +1.98% | 6.7만 |
|---|
| 2026.06.04 | ₩20,340 | ₩21,063 | ₩20,113 | ₩20,247 | -0.46% | 10.6만 |
|---|
| 2026.06.03 | ₩20,126 | ₩20,434 | ₩19,832 | ₩20,300 | +0.86% | 15.2만 |
|---|
| 2026.06.02 | ₩19,952 | ₩20,461 | ₩19,952 | ₩20,126 | +0.87% | 7.6만 |
|---|
| 2026.06.01 | ₩20,287 | ₩20,702 | ₩19,952 | ₩20,099 | -0.92% | 11.6만 |
|---|
| 2026.05.29 | ₩20,541 | ₩20,702 | ₩19,859 | ₩19,899 | -3.13% | 10.3만 |
|---|
| 2026.05.28 | ₩21,143 | ₩21,290 | ₩20,508 | ₩20,541 | -2.85% | 10.1만 |
|---|
| 2026.05.27 | ₩21,531 | ₩21,946 | ₩21,009 | ₩21,264 | -1.24% | 9만 |
|---|
| 2026.05.26 | ₩21,638 | ₩22,200 | ₩21,317 | ₩21,571 | -0.31% | 11.4만 |
|---|
| 2026.05.22 | ₩21,505 | ₩21,675 | ₩21,143 | ₩21,304 | -0.93% | 10만 |
|---|
| 2026.05.21 | ₩21,090 | ₩21,745 | ₩20,943 | ₩21,397 | +1.46% | 14.2만 |
|---|
| 2026.05.20 | ₩20,528 | ₩21,732 | ₩20,528 | ₩20,862 | +1.63% | 12.4만 |
|---|
| 2026.05.19 | ₩20,862 | ₩21,612 | ₩20,314 | ₩20,340 | -2.50% | 18만 |
|---|
| 2026.05.18 | ₩19,698 | ₩20,608 | ₩19,698 | ₩20,287 | +2.99% | 10.4만 |
|---|
| 2026.05.15 | ₩19,765 | ₩20,340 | ₩19,551 | ₩19,752 | -0.07% | 18.1만 |
|---|
| 2026.05.14 | ₩20,006 | ₩20,354 | ₩19,691 | ₩19,885 | -0.60% | 14.6만 |
|---|
| 2026.05.13 | ₩19,578 | ₩20,099 | ₩18,922 | ₩18,949 | -3.21% | 11.7만 |
|---|
| 2026.05.12 | ₩18,775 | ₩20,006 | ₩18,507 | ₩19,644 | +4.63% | 19.4만 |
|---|
| 2026.05.11 | ₩20,528 | ₩20,528 | ₩18,654 | ₩18,842 | -8.21% | 40.7만 |
|---|
| 2026.05.08 | ₩21,290 | ₩21,585 | ₩20,407 | ₩20,755 | -2.51% | 20.4만 |
|---|
| 2026.05.07 | ₩21,852 | ₩22,093 | ₩21,424 | ₩21,612 | -1.10% | 10.2만 |
|---|
| 2026.05.06 | ₩21,411 | ₩22,200 | ₩21,397 | ₩22,013 | +2.81% | 14만 |
|---|
| 2026.05.05 | ₩20,902 | ₩21,498 | ₩20,822 | ₩21,050 | +0.70% | 14.1만 |
|---|
| 2026.05.04 | ₩21,491 | ₩21,745 | ₩20,501 | ₩20,809 | -3.18% | 15.9만 |
|---|
| 2026.05.01 | ₩22,254 | ₩22,522 | ₩20,902 | ₩21,745 | -2.29% | 14.7만 |
|---|
| 2026.04.30 | ₩22,709 | ₩22,709 | ₩22,093 | ₩22,307 | -1.77% | 9.7만 |
|---|
| 2026.04.29 | ₩23,338 | ₩23,485 | ₩22,495 | ₩22,682 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩23,458 | ₩23,766 | ₩23,197 | ₩23,512 | +0.23% | 6.1만 |
|---|
| 2026.04.27 | ₩23,666 | ₩24,047 | ₩23,228 | ₩23,458 | -0.88% | 8.2만 |
|---|
| 2026.04.24 | ₩23,217 | ₩23,940 | ₩22,816 | ₩23,552 | +1.44% | 11.1만 |
|---|
| 2026.04.23 | ₩23,003 | ₩23,485 | ₩22,990 | ₩23,311 | +1.34% | 7만 |
|---|
| 2026.04.22 | ₩22,669 | ₩23,405 | ₩22,026 | ₩22,936 | +1.18% | 13.7만 |
|---|
| 2026.04.21 | ₩24,301 | ₩24,482 | ₩22,415 | ₩22,562 | -7.16% | 14.6만 |
|---|
| 2026.04.20 | ₩24,904 | ₩25,399 | ₩24,341 | ₩24,368 | -2.15% | 11.4만 |
|---|
| 2026.04.17 | ₩24,957 | ₩25,305 | ₩24,127 | ₩24,944 | -0.05% | 24.6만 |
|---|
| 2026.04.16 | ₩23,779 | ₩25,987 | ₩23,659 | ₩24,850 | +4.50% | 38.8만 |
|---|
| 2026.04.15 | ₩22,241 | ₩24,020 | ₩22,000 | ₩23,659 | +6.38% | 29.1만 |
|---|
| 2026.04.14 | ₩21,023 | ₩23,177 | ₩20,929 | ₩22,227 | +5.73% | 22.7만 |
|---|
| 2026.04.13 | ₩20,046 | ₩21,090 | ₩20,046 | ₩21,063 | +5.07% | 8.8만 |
|---|
| 2026.04.10 | ₩20,367 | ₩20,461 | ₩19,805 | ₩20,180 | -0.92% | 9.3만 |
|---|
| 2026.04.09 | ₩19,872 | ₩20,782 | ₩19,872 | ₩20,514 | +3.23% | 9.2만 |
|---|
| 2026.04.08 | ₩19,939 | ₩20,073 | ₩19,678 | ₩19,912 | -0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩19,363 | ₩19,698 | ₩19,363 | ₩19,551 | +0.97% | 5.7만 |
|---|
| 2026.04.06 | ₩19,497 | ₩19,691 | ₩19,283 | ₩19,524 | +0.14% | 7.2만 |
|---|
| 2026.04.02 | ₩19,149 | ₩19,564 | ₩18,975 | ₩19,457 | +1.61% | 4.6만 |
|---|
| 2026.04.01 | ₩19,698 | ₩19,839 | ₩19,323 | ₩19,457 | -1.22% | 6.6만 |
|---|
| 2026.03.31 | ₩19,564 | ₩19,785 | ₩19,297 | ₩19,497 | -0.34% | 8.4만 |
|---|
| 2026.03.30 | ₩19,096 | ₩19,604 | ₩18,982 | ₩19,310 | +1.12% | 7.9만 |
|---|
| 2026.03.27 | ₩19,430 | ₩19,578 | ₩18,788 | ₩19,016 | -2.13% | 9.4만 |
|---|
| 2026.03.26 | ₩19,417 | ₩19,872 | ₩19,404 | ₩19,618 | +1.03% | 7.4만 |
|---|
| 2026.03.25 | ₩20,086 | ₩20,140 | ₩19,337 | ₩19,457 | -3.13% | 7.9만 |
|---|
| 2026.03.24 | ₩19,564 | ₩19,979 | ₩19,404 | ₩19,859 | +1.50% | 8.7만 |
|---|
| 2026.03.23 | ₩19,845 | ₩20,073 | ₩19,384 | ₩19,725 | -0.61% | 13.2만 |
|---|
| 2026.03.20 | ₩19,564 | ₩19,631 | ₩19,190 | ₩19,444 | -0.62% | 14.1만 |
|---|
| 2026.03.19 | ₩19,939 | ₩20,073 | ₩19,176 | ₩19,497 | -2.21% | 13만 |
|---|
| 2026.03.18 | ₩20,621 | ₩21,130 | ₩19,979 | ₩20,073 | -2.66% | 13.8만 |
|---|
| 2026.03.17 | ₩20,876 | ₩21,341 | ₩20,554 | ₩20,688 | -0.90% | 10.4만 |
|---|
| 2026.03.16 | ₩20,528 | ₩21,116 | ₩20,488 | ₩20,916 | +1.89% | 10.7만 |
|---|
| 2026.03.13 | ₩20,314 | ₩20,702 | ₩20,271 | ₩20,340 | +0.13% | 7.4만 |
|---|
| 2026.03.12 | ₩19,952 | ₩20,300 | ₩19,738 | ₩20,220 | +1.34% | 8.3만 |
|---|
| 2026.03.11 | ₩20,220 | ₩20,512 | ₩19,992 | ₩20,233 | +0.07% | 11.1만 |
|---|
| 2026.03.10 | ₩20,434 | ₩20,835 | ₩20,026 | ₩20,287 | -0.72% | 10.3만 |
|---|
| 2026.03.09 | ₩20,488 | ₩20,742 | ₩19,497 | ₩20,568 | +0.39% | 17.9만 |
|---|
| 2026.03.06 | ₩22,200 | ₩22,415 | ₩20,548 | ₩20,849 | -6.09% | 24만 |
|---|
| 2026.03.05 | ₩21,906 | ₩22,214 | ₩21,612 | ₩21,705 | -0.92% | 7.9만 |
|---|
| 2026.03.04 | ₩21,906 | ₩22,358 | ₩21,675 | ₩22,080 | +0.79% | 7.1만 |
|---|
| 2026.03.03 | ₩21,772 | ₩22,104 | ₩21,411 | ₩21,893 | +0.55% | 7.8만 |
|---|
| 2026.03.02 | ₩21,919 | ₩22,194 | ₩21,558 | ₩22,120 | +0.92% | 9.6만 |
|---|
| 2026.02.27 | ₩22,334 | ₩22,334 | ₩21,925 | ₩22,053 | -1.26% | 6.2만 |
|---|
| 2026.02.26 | ₩22,361 | ₩22,562 | ₩21,946 | ₩22,495 | +0.60% | 5.7만 |
|---|
| 2026.02.25 | ₩21,826 | ₩22,455 | ₩21,826 | ₩22,281 | +2.08% | 8.4만 |
|---|
| 2026.02.24 | ₩21,063 | ₩21,866 | ₩21,063 | ₩21,826 | +3.62% | 15.4만 |
|---|
| 2026.02.23 | ₩21,237 | ₩21,411 | ₩20,608 | ₩21,063 | -0.82% | 20.1만 |
|---|
| 2026.02.20 | ₩21,237 | ₩21,357 | ₩20,876 | ₩21,277 | +0.19% | 6.8만 |
|---|
| 2026.02.19 | ₩20,969 | ₩21,411 | ₩20,889 | ₩21,197 | +1.08% | 6.6만 |
|---|
| 2026.02.18 | ₩21,451 | ₩21,531 | ₩20,902 | ₩20,983 | -2.18% | 10.1만 |
|---|
| 2026.02.17 | ₩21,183 | ₩21,531 | ₩21,116 | ₩21,464 | +1.33% | 6.6만 |
|---|
| 2026.02.13 | ₩21,625 | ₩21,625 | ₩20,595 | ₩21,023 | -2.78% | 7.8만 |
|---|
| 2026.02.12 | ₩21,705 | ₩21,893 | ₩21,324 | ₩21,531 | -0.80% | 12.1만 |
|---|
| 2026.02.11 | ₩21,745 | ₩21,826 | ₩21,357 | ₩21,531 | -0.98% | 11.4만 |
|---|
| 2026.02.10 | ₩21,237 | ₩22,075 | ₩21,237 | ₩21,732 | +2.33% | 8.2만 |
|---|
| 2026.02.09 | ₩21,357 | ₩21,638 | ₩21,170 | ₩21,277 | -0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩21,679 | ₩21,919 | ₩21,143 | ₩21,478 | -0.93% | 15.7만 |
|---|
| 2026.02.05 | ₩22,093 | ₩22,174 | ₩21,290 | ₩21,585 | -2.30% | 15.3만 |
|---|
| 2026.02.04 | ₩21,692 | ₩23,275 | ₩21,692 | ₩22,200 | +2.34% | 53.3만 |
|---|
| 2026.02.03 | ₩20,742 | ₩20,943 | ₩19,885 | ₩20,300 | -2.13% | 9.3만 |
|---|
| 2026.02.02 | ₩20,394 | ₩21,009 | ₩20,280 | ₩20,782 | +1.90% | 11만 |
|---|
| 2026.01.30 | ₩20,166 | ₩20,728 | ₩19,952 | ₩20,675 | +2.52% | 9.9만 |
|---|
| 2026.01.29 | ₩20,059 | ₩20,394 | ₩19,952 | ₩20,380 | +1.60% | 10.5만 |
|---|
| 2026.01.28 | ₩20,166 | ₩20,354 | ₩19,979 | ₩20,019 | -0.73% | 12.7만 |
|---|
| 2026.01.27 | ₩20,488 | ₩20,488 | ₩19,845 | ₩20,247 | -1.18% | 23.9만 |
|---|
| 2026.01.26 | ₩20,461 | ₩20,858 | ₩20,253 | ₩20,488 | +0.13% | 12.8만 |
|---|
| 2026.01.23 | ₩20,621 | ₩20,969 | ₩20,193 | ₩20,461 | -0.78% | 17.4만 |
|---|
| 2026.01.22 | ₩21,451 | ₩21,705 | ₩20,541 | ₩20,688 | -3.56% | 14.1만 |
|---|
| 2026.01.21 | ₩21,103 | ₩21,545 | ₩20,688 | ₩21,424 | +1.52% | 14.7만 |
|---|
| 2026.01.20 | ₩20,675 | ₩21,759 | ₩20,621 | ₩21,090 | +2.01% | 24.5만 |
|---|
| 2026.01.16 | ₩21,237 | ₩21,268 | ₩20,668 | ₩20,929 | -1.45% | 19.7만 |
|---|
| 2026.01.15 | ₩21,250 | ₩21,531 | ₩21,143 | ₩21,290 | +0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩21,839 | ₩22,238 | ₩21,009 | ₩21,237 | -2.76% | 23.7만 |
|---|
| 2026.01.13 | ₩22,990 | ₩23,017 | ₩21,679 | ₩21,839 | -5.01% | 22.5만 |
|---|
| 2026.01.12 | ₩22,816 | ₩23,351 | ₩22,669 | ₩22,869 | +0.23% | 12.1만 |
|---|
| 2026.01.09 | ₩23,217 | ₩23,405 | ₩23,003 | ₩23,097 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩22,468 | ₩23,498 | ₩22,468 | ₩23,137 | +2.98% | 13.6만 |
|---|
| 2026.01.07 | ₩22,093 | ₩22,535 | ₩21,745 | ₩22,535 | +2.00% | 9.4만 |
|---|
| 2026.01.06 | ₩22,107 | ₩22,415 | ₩21,264 | ₩22,200 | +0.42% | 22.8만 |
|---|
| 2026.01.05 | ₩21,772 | ₩22,713 | ₩21,531 | ₩22,267 | +2.27% | 12.9만 |
|---|
| 2026.01.02 | ₩22,415 | ₩22,696 | ₩21,612 | ₩21,759 | -2.93% | 15.5만 |
|---|
| 2025.12.31 | ₩22,722 | ₩22,722 | ₩22,107 | ₩22,522 | -0.88% | 11만 |
|---|
| 2025.12.30 | ₩22,977 | ₩23,070 | ₩22,615 | ₩22,816 | -0.70% | 9.4만 |
|---|
| 2025.12.29 | ₩23,124 | ₩23,385 | ₩22,816 | ₩22,869 | -1.10% | 11.3만 |
|---|
| 2025.12.26 | ₩23,204 | ₩23,485 | ₩23,090 | ₩23,164 | -0.17% | 13.4만 |
|---|
| 2025.12.24 | ₩23,365 | ₩23,626 | ₩23,164 | ₩23,258 | -0.46% | 6.9만 |
|---|
| 2025.12.23 | ₩23,164 | ₩23,940 | ₩23,164 | ₩23,378 | +0.92% | 14.1만 |
|---|
| 2025.12.22 | ₩22,629 | ₩23,418 | ₩22,294 | ₩23,258 | +2.78% | 18.2만 |
|---|
| 2025.12.19 | ₩22,655 | ₩22,816 | ₩22,548 | ₩22,669 | +0.06% | 14.8만 |
|---|
| 2025.12.18 | ₩21,919 | ₩22,562 | ₩21,740 | ₩22,495 | +2.63% | 12.5만 |
|---|
| 2025.12.17 | ₩21,839 | ₩22,227 | ₩21,491 | ₩21,799 | -0.18% | 13.3만 |
|---|
| 2025.12.16 | ₩21,665 | ₩22,080 | ₩21,464 | ₩21,893 | +1.05% | 10.6만 |
|---|
| 2025.12.15 | ₩21,518 | ₩22,040 | ₩21,290 | ₩21,638 | +0.56% | 15.4만 |
|---|
| 2025.12.12 | ₩21,277 | ₩21,585 | ₩21,137 | ₩21,371 | +0.44% | 17만 |
|---|
| 2025.12.11 | ₩20,488 | ₩21,351 | ₩20,461 | ₩20,996 | +2.48% | 21.9만 |
|---|
| 2025.12.10 | ₩19,966 | ₩20,568 | ₩19,885 | ₩20,488 | +2.61% | 15.7만 |
|---|
| 2025.12.09 | ₩20,113 | ₩20,314 | ₩20,019 | ₩20,033 | -0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩19,792 | ₩20,595 | ₩19,685 | ₩20,099 | +1.56% | 20.4만 |
|---|
| 2025.12.05 | ₩20,340 | ₩20,340 | ₩19,725 | ₩19,765 | -2.83% | 9.1만 |
|---|
| 2025.12.04 | ₩19,992 | ₩20,293 | ₩19,852 | ₩20,247 | +1.27% | 11.5만 |
|---|
| 2025.12.03 | ₩19,832 | ₩20,247 | ₩19,698 | ₩20,046 | +1.08% | 9.8만 |
|---|
| 2025.12.02 | ₩20,247 | ₩20,314 | ₩19,778 | ₩19,832 | -2.05% | 11.3만 |
|---|
| 2025.12.01 | ₩20,327 | ₩20,554 | ₩19,926 | ₩20,086 | -1.18% | 14.9만 |
|---|
| 2025.11.28 | ₩20,394 | ₩20,508 | ₩20,314 | ₩20,367 | -0.13% | 5.3만 |
|---|
| 2025.11.26 | ₩20,314 | ₩20,581 | ₩20,260 | ₩20,407 | +0.46% | 13만 |
|---|
| 2025.11.25 | ₩19,685 | ₩20,401 | ₩19,651 | ₩20,300 | +3.13% | 17.1만 |
|---|
| 2025.11.24 | ₩19,658 | ₩19,805 | ₩19,283 | ₩19,738 | +0.41% | 14.9만 |
|---|
| 2025.11.21 | ₩19,109 | ₩19,899 | ₩19,082 | ₩19,711 | +3.15% | 16.2만 |
|---|
| 2025.11.20 | ₩19,337 | ₩19,939 | ₩19,109 | ₩19,149 | -0.97% | 16.6만 |
|---|
| 2025.11.19 | ₩19,016 | ₩19,404 | ₩18,882 | ₩19,123 | +0.56% | 20.7만 |
|---|
| 2025.11.18 | ₩19,136 | ₩19,350 | ₩18,606 | ₩18,855 | -1.47% | 13.9만 |
|---|
| 2025.11.17 | ₩19,297 | ₩19,784 | ₩19,163 | ₩19,283 | -0.07% | 14.2만 |
|---|
| 2025.11.14 | ₩19,430 | ₩19,698 | ₩19,149 | ₩19,230 | -1.03% | 10.6만 |
|---|
| 2025.11.13 | ₩20,140 | ₩20,153 | ₩19,511 | ₩19,631 | -2.52% | 11.3만 |
|---|
| 2025.11.12 | ₩19,818 | ₩20,320 | ₩19,818 | ₩20,140 | +1.62% | 14.4만 |
|---|
| 2025.11.11 | ₩20,273 | ₩20,956 | ₩19,792 | ₩19,966 | -1.52% | 14.9만 |
|---|
| 2025.11.10 | ₩19,859 | ₩20,354 | ₩19,484 | ₩20,327 | +2.36% | 18.3만 |
|---|
| 2025.11.07 | ₩20,354 | ₩21,090 | ₩19,136 | ₩19,859 | -2.43% | 28만 |
|---|
| 2025.11.06 | ₩20,193 | ₩20,220 | ₩19,792 | ₩19,832 | -1.79% | 14.8만 |
|---|
| 2025.11.05 | ₩19,818 | ₩20,106 | ₩19,738 | ₩20,073 | +1.28% | 9.6만 |
|---|
| 2025.11.04 | ₩19,671 | ₩20,193 | ₩19,564 | ₩19,792 | +0.61% | 12.2만 |
|---|
| 2025.11.03 | ₩19,578 | ₩20,113 | ₩19,350 | ₩19,952 | +1.91% | 11.9만 |
|---|
| 2025.10.31 | ₩19,230 | ₩19,671 | ₩19,230 | ₩19,511 | +1.46% | 8.4만 |
|---|
| 2025.10.30 | ₩19,377 | ₩19,651 | ₩19,270 | ₩19,337 | -0.21% | 6.4만 |
|---|
| 2025.10.29 | ₩19,417 | ₩19,765 | ₩19,337 | ₩19,430 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩20,059 | ₩20,059 | ₩19,417 | ₩19,417 | -3.20% | 10.8만 |
|---|
| 2025.10.27 | ₩20,220 | ₩20,742 | ₩19,765 | ₩20,059 | -0.79% | 20.5만 |
|---|
| 2025.10.24 | ₩20,474 | ₩20,943 | ₩20,300 | ₩20,354 | -0.59% | 13만 |
|---|
| 2025.10.23 | ₩19,912 | ₩20,702 | ₩19,912 | ₩20,474 | +2.82% | 10.6만 |
|---|
| 2025.10.22 | ₩19,939 | ₩20,019 | ₩19,497 | ₩19,912 | -0.13% | 18만 |
|---|
| 2025.10.21 | ₩19,926 | ₩20,407 | ₩19,825 | ₩19,966 | +0.20% | 15.2만 |
|---|
| 2025.10.20 | ₩19,711 | ₩20,153 | ₩19,450 | ₩19,919 | +1.05% | 14.4만 |
|---|
| 2025.10.17 | ₩19,417 | ₩20,033 | ₩19,056 | ₩19,363 | -0.28% | 11.9만 |
|---|
| 2025.10.16 | ₩19,604 | ₩19,859 | ₩19,176 | ₩19,524 | -0.41% | 10만 |
|---|
| 2025.10.15 | ₩20,059 | ₩20,193 | ₩19,511 | ₩19,765 | -1.47% | 9.3만 |
|---|
| 2025.10.14 | ₩19,497 | ₩20,327 | ₩19,337 | ₩20,046 | +2.81% | 12.8만 |
|---|
| 2025.10.13 | ₩19,230 | ₩19,571 | ₩19,029 | ₩19,471 | +1.25% | 10.4만 |
|---|
| 2025.10.10 | ₩19,671 | ₩19,698 | ₩19,109 | ₩19,190 | -2.45% | 11.5만 |
|---|