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 | ₩25,631 | ₩25,697 | ₩24,627 | ₩24,734 | -3.50% | 7.6만 |
| 2026.10.08 | ₩24,841 | ₩25,510 | ₩24,841 | ₩25,470 | +2.53% | 4.4만 |
| 2026.10.07 | ₩24,547 | ₩25,042 | ₩24,527 | ₩24,855 | +1.25% | 4.1만 |
| 2026.10.06 | ₩24,908 | ₩25,125 | ₩24,694 | ₩24,734 | -0.70% | 3.5만 |
| 2026.10.05 | ₩24,774 | ₩25,296 | ₩24,627 | ₩24,815 | +0.16% | 7.6만 |
| 2026.10.02 | ₩24,346 | ₩24,841 | ₩24,300 | ₩24,748 | +1.65% | 6.8만 |
| 2026.10.01 | ₩23,504 | ₩24,300 | ₩23,276 | ₩24,266 | +3.24% | 8.5만 |
| 2026.09.30 | ₩24,052 | ₩24,052 | ₩23,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,517 |
| -2.22% |
| 8.6만 |
| 2026.09.29 | ₩23,999 | ₩24,126 | ₩23,624 | ₩23,905 | -0.39% | 7.6만 |
|---|
| 2026.09.28 | ₩24,547 | ₩24,547 | ₩24,012 | ₩24,052 | -2.02% | 8.7만 |
|---|
| 2026.09.25 | ₩24,413 | ₩24,694 | ₩24,254 | ₩24,413 | 0.00% | 7만 |
|---|
| 2026.09.24 | ₩25,042 | ₩25,390 | ₩24,266 | ₩24,480 | -2.24% | 8.9만 |
|---|
| 2026.09.23 | ₩25,470 | ₩25,657 | ₩24,761 | ₩24,841 | -2.47% | 9.7만 |
|---|
| 2026.09.22 | ₩25,845 | ₩25,845 | ₩25,122 | ₩25,457 | -1.50% | 10.4만 |
|---|
| 2026.09.21 | ₩25,657 | ₩25,978 | ₩25,601 | ₩25,657 | 0.00% | 7만 |
|---|
| 2026.09.18 | ₩26,219 | ₩26,219 | ₩25,363 | ₩25,564 | -2.50% | 14.5만 |
|---|
| 2026.09.17 | ₩26,085 | ₩26,901 | ₩25,724 | ₩26,674 | +2.26% | 42.6만 |
|---|
| 2026.09.16 | ₩26,246 | ₩26,373 | ₩25,764 | ₩25,952 | -1.12% | 5.8만 |
|---|
| 2026.09.15 | ₩26,393 | ₩26,393 | ₩25,978 | ₩26,219 | -0.66% | 5.6만 |
|---|
| 2026.09.14 | ₩25,831 | ₩26,614 | ₩25,831 | ₩26,393 | +2.18% | 6.2만 |
|---|
| 2026.09.11 | ₩25,818 | ₩26,059 | ₩25,443 | ₩25,711 | -0.41% | 10.2만 |
|---|
| 2026.09.10 | ₩25,885 | ₩26,313 | ₩25,524 | ₩25,751 | -0.52% | 4.8만 |
|---|
| 2026.09.09 | ₩26,085 | ₩26,192 | ₩25,657 | ₩25,871 | -0.82% | 9.8만 |
|---|
| 2026.09.08 | ₩26,634 | ₩26,687 | ₩26,232 | ₩26,259 | -1.41% | 5.1만 |
|---|
| 2026.09.04 | ₩26,928 | ₩27,042 | ₩26,574 | ₩26,701 | -0.84% | 4.6만 |
|---|
| 2026.09.03 | ₩26,687 | ₩27,102 | ₩26,687 | ₩27,048 | +1.35% | 8.4만 |
|---|
| 2026.09.02 | ₩26,246 | ₩26,788 | ₩26,085 | ₩26,554 | +1.17% | 10.9만 |
|---|
| 2026.09.01 | ₩26,286 | ₩26,426 | ₩26,061 | ₩26,219 | -0.25% | 5.3만 |
|---|
| 2026.08.31 | ₩26,834 | ₩27,276 | ₩26,132 | ₩26,286 | -2.04% | 12.7만 |
|---|
| 2026.08.28 | ₩27,048 | ₩27,202 | ₩26,687 | ₩26,754 | -1.09% | 6.4만 |
|---|
| 2026.08.27 | ₩26,928 | ₩26,995 | ₩26,513 | ₩26,875 | -0.20% | 7.2만 |
|---|
| 2026.08.26 | ₩26,607 | ₩27,383 | ₩26,547 | ₩26,968 | +1.36% | 9.3만 |
|---|
| 2026.08.25 | ₩26,861 | ₩26,995 | ₩26,299 | ₩26,634 | -0.85% | 6.1만 |
|---|
| 2026.08.24 | ₩26,634 | ₩27,062 | ₩26,447 | ₩26,875 | +0.90% | 10.9만 |
|---|
| 2026.08.21 | ₩26,540 | ₩26,634 | ₩26,166 | ₩26,527 | -0.05% | 8만 |
|---|
| 2026.08.20 | ₩26,232 | ₩26,540 | ₩25,885 | ₩26,246 | +0.05% | 5.3만 |
|---|
| 2026.08.19 | ₩26,513 | ₩26,955 | ₩26,313 | ₩26,500 | -0.05% | 7.9만 |
|---|
| 2026.08.18 | ₩26,674 | ₩26,861 | ₩25,938 | ₩26,460 | -0.80% | 9.6만 |
|---|
| 2026.08.17 | ₩26,125 | ₩27,182 | ₩26,125 | ₩26,620 | +1.89% | 13.3만 |
|---|
| 2026.08.14 | ₩26,099 | ₩26,487 | ₩25,738 | ₩26,340 | +0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩26,527 | ₩26,741 | ₩25,631 | ₩26,045 | -1.82% | 7.5만 |
|---|
| 2026.08.12 | ₩25,537 | ₩26,995 | ₩25,537 | ₩26,246 | +2.78% | 19.2만 |
|---|
| 2026.08.11 | ₩25,497 | ₩26,059 | ₩25,416 | ₩25,510 | +0.05% | 9만 |
|---|
| 2026.08.10 | ₩25,376 | ₩26,326 | ₩24,748 | ₩25,657 | +1.11% | 23.6만 |
|---|
| 2026.08.07 | ₩27,477 | ₩27,543 | ₩25,416 | ₩25,457 | -7.35% | 18.1만 |
|---|
| 2026.08.06 | ₩27,530 | ₩27,958 | ₩27,436 | ₩27,824 | +1.07% | 15.8만 |
|---|
| 2026.08.05 | ₩27,410 | ₩27,584 | ₩27,089 | ₩27,263 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩26,982 | ₩27,383 | ₩26,714 | ₩27,169 | +0.69% | 6.8만 |
|---|
| 2026.08.03 | ₩26,928 | ₩27,624 | ₩26,828 | ₩26,968 | +0.15% | 7.6만 |
|---|
| 2026.07.31 | ₩27,022 | ₩27,256 | ₩26,433 | ₩26,714 | -1.14% | 6.4만 |
|---|
| 2026.07.30 | ₩27,048 | ₩27,650 | ₩26,741 | ₩27,062 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,955 | ₩27,503 | ₩26,674 | ₩27,276 | +1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩26,420 | ₩27,276 | ₩26,303 | ₩27,008 | +2.23% | 7.1만 |
|---|
| 2026.07.27 | ₩26,794 | ₩27,222 | ₩26,039 | ₩26,313 | -1.80% | 4.9만 |
|---|
| 2026.07.24 | ₩25,350 | ₩26,707 | ₩25,350 | ₩26,634 | +5.07% | 10.9만 |
|---|
| 2026.07.23 | ₩25,865 | ₩26,246 | ₩25,216 | ₩25,256 | -2.35% | 10.5만 |
|---|
| 2026.07.22 | ₩26,754 | ₩26,754 | ₩25,604 | ₩25,724 | -3.85% | 16.4만 |
|---|
| 2026.07.21 | ₩26,941 | ₩27,376 | ₩26,353 | ₩26,634 | -1.14% | 13.3만 |
|---|
| 2026.07.20 | ₩26,982 | ₩27,503 | ₩26,500 | ₩26,995 | +0.05% | 15.1만 |
|---|
| 2026.07.17 | ₩26,246 | ₩27,236 | ₩26,246 | ₩26,875 | +2.40% | 10.5만 |
|---|
| 2026.07.16 | ₩26,045 | ₩26,901 | ₩25,952 | ₩26,420 | +1.44% | 10.8만 |
|---|
| 2026.07.15 | ₩26,447 | ₩26,614 | ₩25,764 | ₩26,099 | -1.32% | 13.1만 |
|---|
| 2026.07.14 | ₩27,610 | ₩27,771 | ₩26,433 | ₩26,647 | -3.49% | 11.6만 |
|---|
| 2026.07.13 | ₩27,062 | ₩27,784 | ₩27,062 | ₩27,610 | +2.03% | 11.2만 |
|---|
| 2026.07.10 | ₩27,303 | ₩27,303 | ₩26,487 | ₩27,035 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩26,834 | ₩27,129 | ₩26,687 | ₩27,115 | +1.05% | 6.8만 |
|---|
| 2026.07.08 | ₩26,928 | ₩27,008 | ₩26,433 | ₩26,661 | -0.99% | 15.1만 |
|---|
| 2026.07.07 | ₩27,236 | ₩27,811 | ₩26,941 | ₩27,115 | -0.44% | 12.1만 |
|---|
| 2026.07.06 | ₩26,321 | ₩27,008 | ₩26,321 | ₩26,928 | +2.31% | 14만 |
|---|
| 2026.07.02 | ₩26,460 | ₩27,075 | ₩26,132 | ₩26,915 | +1.72% | 18.9만 |
|---|
| 2026.07.01 | ₩25,269 | ₩26,473 | ₩25,256 | ₩26,340 | +4.24% | 22.7만 |
|---|
| 2026.06.30 | ₩25,524 | ₩25,804 | ₩25,041 | ₩25,457 | -0.26% | 17.4만 |
|---|
| 2026.06.29 | ₩24,413 | ₩26,072 | ₩24,386 | ₩25,771 | +5.56% | 31.4만 |
|---|
| 2026.06.26 | ₩22,982 | ₩24,413 | ₩22,817 | ₩24,333 | +5.88% | 65.5만 |
|---|
| 2026.06.25 | ₩23,370 | ₩23,731 | ₩22,754 | ₩22,808 | -2.40% | 8.6만 |
|---|
| 2026.06.24 | ₩23,183 | ₩23,918 | ₩22,955 | ₩23,423 | +1.04% | 16.8만 |
|---|
| 2026.06.23 | ₩22,581 | ₩23,062 | ₩22,527 | ₩23,009 | +1.90% | 10.2만 |
|---|
| 2026.06.22 | ₩21,872 | ₩22,674 | ₩21,845 | ₩22,420 | +2.51% | 10만 |
|---|
| 2026.06.18 | ₩21,537 | ₩21,892 | ₩21,323 | ₩21,738 | +0.93% | 12.9만 |
|---|
| 2026.06.17 | ₩21,457 | ₩21,791 | ₩21,250 | ₩21,256 | -0.94% | 9.2만 |
|---|
| 2026.06.16 | ₩21,818 | ₩22,072 | ₩21,430 | ₩21,457 | -1.66% | 5.9만 |
|---|
| 2026.06.15 | ₩21,872 | ₩22,086 | ₩21,551 | ₩21,658 | -0.98% | 8만 |
|---|
| 2026.06.12 | ₩21,203 | ₩21,778 | ₩21,069 | ₩21,711 | +2.40% | 9만 |
|---|
| 2026.06.11 | ₩21,296 | ₩21,524 | ₩21,176 | ₩21,243 | -0.25% | 5.6만 |
|---|
| 2026.06.10 | ₩21,109 | ₩21,671 | ₩21,042 | ₩21,189 | +0.38% | 6.7만 |
|---|
| 2026.06.09 | ₩20,788 | ₩21,390 | ₩20,788 | ₩21,082 | +1.42% | 6.7만 |
|---|
| 2026.06.08 | ₩20,587 | ₩21,149 | ₩20,507 | ₩20,788 | +0.97% | 5.7만 |
|---|
| 2026.06.05 | ₩20,240 | ₩20,935 | ₩20,240 | ₩20,641 | +1.98% | 6.7만 |
|---|
| 2026.06.04 | ₩20,333 | ₩21,056 | ₩20,106 | ₩20,240 | -0.46% | 10.6만 |
|---|
| 2026.06.03 | ₩20,119 | ₩20,427 | ₩19,825 | ₩20,293 | +0.86% | 15.2만 |
|---|
| 2026.06.02 | ₩19,945 | ₩20,454 | ₩19,945 | ₩20,119 | +0.87% | 7.6만 |
|---|
| 2026.06.01 | ₩20,280 | ₩20,694 | ₩19,945 | ₩20,092 | -0.92% | 11.6만 |
|---|
| 2026.05.29 | ₩20,534 | ₩20,694 | ₩19,852 | ₩19,892 | -3.13% | 10.3만 |
|---|
| 2026.05.28 | ₩21,136 | ₩21,283 | ₩20,500 | ₩20,534 | -2.85% | 10.1만 |
|---|
| 2026.05.27 | ₩21,524 | ₩21,938 | ₩21,002 | ₩21,256 | -1.24% | 9만 |
|---|
| 2026.05.26 | ₩21,631 | ₩22,193 | ₩21,310 | ₩21,564 | -0.31% | 11.4만 |
|---|
| 2026.05.22 | ₩21,497 | ₩21,667 | ₩21,136 | ₩21,296 | -0.93% | 10만 |
|---|
| 2026.05.21 | ₩21,082 | ₩21,738 | ₩20,935 | ₩21,390 | +1.46% | 14.2만 |
|---|
| 2026.05.20 | ₩20,520 | ₩21,724 | ₩20,520 | ₩20,855 | +1.63% | 12.4만 |
|---|
| 2026.05.19 | ₩20,855 | ₩21,604 | ₩20,306 | ₩20,333 | -2.50% | 18만 |
|---|
| 2026.05.18 | ₩19,691 | ₩20,601 | ₩19,691 | ₩20,280 | +2.99% | 10.4만 |
|---|
| 2026.05.15 | ₩19,758 | ₩20,333 | ₩19,544 | ₩19,745 | -0.07% | 18.1만 |
|---|
| 2026.05.14 | ₩19,999 | ₩20,347 | ₩19,684 | ₩19,878 | -0.60% | 14.6만 |
|---|
| 2026.05.13 | ₩19,571 | ₩20,092 | ₩18,915 | ₩18,942 | -3.21% | 11.7만 |
|---|
| 2026.05.12 | ₩18,768 | ₩19,999 | ₩18,501 | ₩19,638 | +4.63% | 19.4만 |
|---|
| 2026.05.11 | ₩20,520 | ₩20,520 | ₩18,648 | ₩18,835 | -8.21% | 40.7만 |
|---|
| 2026.05.08 | ₩21,283 | ₩21,577 | ₩20,400 | ₩20,748 | -2.51% | 20.4만 |
|---|
| 2026.05.07 | ₩21,845 | ₩22,086 | ₩21,417 | ₩21,604 | -1.10% | 10.2만 |
|---|
| 2026.05.06 | ₩21,403 | ₩22,193 | ₩21,390 | ₩22,005 | +2.81% | 14만 |
|---|
| 2026.05.05 | ₩20,895 | ₩21,490 | ₩20,815 | ₩21,042 | +0.70% | 14.1만 |
|---|
| 2026.05.04 | ₩21,484 | ₩21,738 | ₩20,494 | ₩20,801 | -3.18% | 15.9만 |
|---|
| 2026.05.01 | ₩22,246 | ₩22,514 | ₩20,895 | ₩21,738 | -2.29% | 14.7만 |
|---|
| 2026.04.30 | ₩22,701 | ₩22,701 | ₩22,086 | ₩22,300 | -1.77% | 9.7만 |
|---|
| 2026.04.29 | ₩23,330 | ₩23,477 | ₩22,487 | ₩22,674 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩23,450 | ₩23,758 | ₩23,189 | ₩23,504 | +0.23% | 6.1만 |
|---|
| 2026.04.27 | ₩23,657 | ₩24,039 | ₩23,220 | ₩23,450 | -0.88% | 8.2만 |
|---|
| 2026.04.24 | ₩23,209 | ₩23,932 | ₩22,808 | ₩23,544 | +1.44% | 11.1만 |
|---|
| 2026.04.23 | ₩22,995 | ₩23,477 | ₩22,982 | ₩23,303 | +1.34% | 7만 |
|---|
| 2026.04.22 | ₩22,661 | ₩23,397 | ₩22,019 | ₩22,928 | +1.18% | 13.7만 |
|---|
| 2026.04.21 | ₩24,293 | ₩24,473 | ₩22,407 | ₩22,554 | -7.16% | 14.6만 |
|---|
| 2026.04.20 | ₩24,895 | ₩25,390 | ₩24,333 | ₩24,360 | -2.15% | 11.4만 |
|---|
| 2026.04.17 | ₩24,948 | ₩25,296 | ₩24,119 | ₩24,935 | -0.05% | 24.6만 |
|---|
| 2026.04.16 | ₩23,771 | ₩25,978 | ₩23,651 | ₩24,841 | +4.50% | 38.8만 |
|---|
| 2026.04.15 | ₩22,233 | ₩24,012 | ₩21,992 | ₩23,651 | +6.38% | 29.1만 |
|---|
| 2026.04.14 | ₩21,015 | ₩23,169 | ₩20,922 | ₩22,219 | +5.73% | 22.7만 |
|---|
| 2026.04.13 | ₩20,039 | ₩21,082 | ₩20,039 | ₩21,056 | +5.07% | 8.8만 |
|---|
| 2026.04.10 | ₩20,360 | ₩20,454 | ₩19,798 | ₩20,173 | -0.92% | 9.3만 |
|---|
| 2026.04.09 | ₩19,865 | ₩20,775 | ₩19,865 | ₩20,507 | +3.23% | 9.2만 |
|---|
| 2026.04.08 | ₩19,932 | ₩20,066 | ₩19,671 | ₩19,905 | -0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩19,357 | ₩19,691 | ₩19,357 | ₩19,544 | +0.97% | 5.7만 |
|---|
| 2026.04.06 | ₩19,490 | ₩19,684 | ₩19,276 | ₩19,517 | +0.14% | 7.2만 |
|---|
| 2026.04.02 | ₩19,143 | ₩19,557 | ₩18,969 | ₩19,450 | +1.61% | 4.6만 |
|---|
| 2026.04.01 | ₩19,691 | ₩19,832 | ₩19,317 | ₩19,450 | -1.22% | 6.6만 |
|---|
| 2026.03.31 | ₩19,557 | ₩19,778 | ₩19,290 | ₩19,490 | -0.34% | 8.4만 |
|---|
| 2026.03.30 | ₩19,089 | ₩19,597 | ₩18,975 | ₩19,303 | +1.12% | 7.9만 |
|---|
| 2026.03.27 | ₩19,424 | ₩19,571 | ₩18,781 | ₩19,009 | -2.13% | 9.4만 |
|---|
| 2026.03.26 | ₩19,410 | ₩19,865 | ₩19,397 | ₩19,611 | +1.03% | 7.4만 |
|---|
| 2026.03.25 | ₩20,079 | ₩20,133 | ₩19,330 | ₩19,450 | -3.13% | 7.9만 |
|---|
| 2026.03.24 | ₩19,557 | ₩19,972 | ₩19,397 | ₩19,852 | +1.50% | 8.7만 |
|---|
| 2026.03.23 | ₩19,838 | ₩20,066 | ₩19,377 | ₩19,718 | -0.61% | 13.2만 |
|---|
| 2026.03.20 | ₩19,557 | ₩19,624 | ₩19,183 | ₩19,437 | -0.62% | 14.1만 |
|---|
| 2026.03.19 | ₩19,932 | ₩20,066 | ₩19,169 | ₩19,490 | -2.21% | 13만 |
|---|
| 2026.03.18 | ₩20,614 | ₩21,122 | ₩19,972 | ₩20,066 | -2.66% | 13.8만 |
|---|
| 2026.03.17 | ₩20,868 | ₩21,334 | ₩20,547 | ₩20,681 | -0.90% | 10.4만 |
|---|
| 2026.03.16 | ₩20,520 | ₩21,109 | ₩20,480 | ₩20,908 | +1.89% | 10.7만 |
|---|
| 2026.03.13 | ₩20,306 | ₩20,694 | ₩20,264 | ₩20,333 | +0.13% | 7.4만 |
|---|
| 2026.03.12 | ₩19,945 | ₩20,293 | ₩19,731 | ₩20,213 | +1.34% | 8.3만 |
|---|
| 2026.03.11 | ₩20,213 | ₩20,504 | ₩19,985 | ₩20,226 | +0.07% | 11.1만 |
|---|
| 2026.03.10 | ₩20,427 | ₩20,828 | ₩20,019 | ₩20,280 | -0.72% | 10.3만 |
|---|
| 2026.03.09 | ₩20,480 | ₩20,735 | ₩19,490 | ₩20,561 | +0.39% | 17.9만 |
|---|
| 2026.03.06 | ₩22,193 | ₩22,407 | ₩20,541 | ₩20,842 | -6.09% | 24만 |
|---|
| 2026.03.05 | ₩21,898 | ₩22,206 | ₩21,604 | ₩21,698 | -0.92% | 7.9만 |
|---|
| 2026.03.04 | ₩21,898 | ₩22,350 | ₩21,667 | ₩22,072 | +0.79% | 7.1만 |
|---|
| 2026.03.03 | ₩21,765 | ₩22,096 | ₩21,403 | ₩21,885 | +0.55% | 7.8만 |
|---|
| 2026.03.02 | ₩21,912 | ₩22,186 | ₩21,551 | ₩22,112 | +0.92% | 9.6만 |
|---|
| 2026.02.27 | ₩22,326 | ₩22,326 | ₩21,917 | ₩22,045 | -1.26% | 6.2만 |
|---|
| 2026.02.26 | ₩22,353 | ₩22,554 | ₩21,938 | ₩22,487 | +0.60% | 5.7만 |
|---|
| 2026.02.25 | ₩21,818 | ₩22,447 | ₩21,818 | ₩22,273 | +2.08% | 8.4만 |
|---|
| 2026.02.24 | ₩21,056 | ₩21,858 | ₩21,056 | ₩21,818 | +3.62% | 15.4만 |
|---|
| 2026.02.23 | ₩21,229 | ₩21,403 | ₩20,601 | ₩21,056 | -0.82% | 20.1만 |
|---|
| 2026.02.20 | ₩21,229 | ₩21,350 | ₩20,868 | ₩21,270 | +0.19% | 6.8만 |
|---|
| 2026.02.19 | ₩20,962 | ₩21,403 | ₩20,882 | ₩21,189 | +1.08% | 6.6만 |
|---|
| 2026.02.18 | ₩21,443 | ₩21,524 | ₩20,895 | ₩20,975 | -2.18% | 10.1만 |
|---|
| 2026.02.17 | ₩21,176 | ₩21,524 | ₩21,109 | ₩21,457 | +1.33% | 6.6만 |
|---|
| 2026.02.13 | ₩21,617 | ₩21,617 | ₩20,587 | ₩21,015 | -2.78% | 7.8만 |
|---|
| 2026.02.12 | ₩21,698 | ₩21,885 | ₩21,316 | ₩21,524 | -0.80% | 12.1만 |
|---|
| 2026.02.11 | ₩21,738 | ₩21,818 | ₩21,350 | ₩21,524 | -0.98% | 11.4만 |
|---|
| 2026.02.10 | ₩21,229 | ₩22,067 | ₩21,229 | ₩21,724 | +2.33% | 8.2만 |
|---|
| 2026.02.09 | ₩21,350 | ₩21,631 | ₩21,163 | ₩21,270 | -0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩21,671 | ₩21,912 | ₩21,136 | ₩21,470 | -0.93% | 15.7만 |
|---|
| 2026.02.05 | ₩22,086 | ₩22,166 | ₩21,283 | ₩21,577 | -2.30% | 15.3만 |
|---|
| 2026.02.04 | ₩21,684 | ₩23,267 | ₩21,684 | ₩22,193 | +2.34% | 53.3만 |
|---|
| 2026.02.03 | ₩20,735 | ₩20,935 | ₩19,878 | ₩20,293 | -2.13% | 9.3만 |
|---|
| 2026.02.02 | ₩20,387 | ₩21,002 | ₩20,273 | ₩20,775 | +1.90% | 11만 |
|---|
| 2026.01.30 | ₩20,159 | ₩20,721 | ₩19,945 | ₩20,668 | +2.52% | 9.9만 |
|---|
| 2026.01.29 | ₩20,052 | ₩20,387 | ₩19,945 | ₩20,373 | +1.60% | 10.5만 |
|---|
| 2026.01.28 | ₩20,159 | ₩20,347 | ₩19,972 | ₩20,012 | -0.73% | 12.7만 |
|---|
| 2026.01.27 | ₩20,480 | ₩20,480 | ₩19,838 | ₩20,240 | -1.18% | 23.9만 |
|---|
| 2026.01.26 | ₩20,454 | ₩20,851 | ₩20,246 | ₩20,480 | +0.13% | 12.8만 |
|---|
| 2026.01.23 | ₩20,614 | ₩20,962 | ₩20,186 | ₩20,454 | -0.78% | 17.4만 |
|---|
| 2026.01.22 | ₩21,443 | ₩21,698 | ₩20,534 | ₩20,681 | -3.56% | 14.1만 |
|---|
| 2026.01.21 | ₩21,096 | ₩21,537 | ₩20,681 | ₩21,417 | +1.52% | 14.7만 |
|---|
| 2026.01.20 | ₩20,668 | ₩21,751 | ₩20,614 | ₩21,082 | +2.01% | 24.5만 |
|---|
| 2026.01.16 | ₩21,229 | ₩21,260 | ₩20,661 | ₩20,922 | -1.45% | 19.7만 |
|---|
| 2026.01.15 | ₩21,243 | ₩21,524 | ₩21,136 | ₩21,283 | +0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩21,831 | ₩22,230 | ₩21,002 | ₩21,229 | -2.76% | 23.7만 |
|---|
| 2026.01.13 | ₩22,982 | ₩23,009 | ₩21,671 | ₩21,831 | -5.01% | 22.5만 |
|---|
| 2026.01.12 | ₩22,808 | ₩23,343 | ₩22,661 | ₩22,861 | +0.23% | 12.1만 |
|---|
| 2026.01.09 | ₩23,209 | ₩23,397 | ₩22,995 | ₩23,089 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩22,460 | ₩23,490 | ₩22,460 | ₩23,129 | +2.98% | 13.6만 |
|---|
| 2026.01.07 | ₩22,086 | ₩22,527 | ₩21,738 | ₩22,527 | +2.00% | 9.4만 |
|---|
| 2026.01.06 | ₩22,099 | ₩22,407 | ₩21,256 | ₩22,193 | +0.42% | 22.8만 |
|---|
| 2026.01.05 | ₩21,765 | ₩22,705 | ₩21,524 | ₩22,259 | +2.27% | 12.9만 |
|---|
| 2026.01.02 | ₩22,407 | ₩22,688 | ₩21,604 | ₩21,751 | -2.93% | 15.5만 |
|---|
| 2025.12.31 | ₩22,714 | ₩22,714 | ₩22,099 | ₩22,514 | -0.88% | 11만 |
|---|
| 2025.12.30 | ₩22,968 | ₩23,062 | ₩22,607 | ₩22,808 | -0.70% | 9.4만 |
|---|
| 2025.12.29 | ₩23,116 | ₩23,376 | ₩22,808 | ₩22,861 | -1.10% | 11.3만 |
|---|
| 2025.12.26 | ₩23,196 | ₩23,477 | ₩23,082 | ₩23,156 | -0.17% | 13.4만 |
|---|
| 2025.12.24 | ₩23,356 | ₩23,617 | ₩23,156 | ₩23,249 | -0.46% | 6.9만 |
|---|
| 2025.12.23 | ₩23,156 | ₩23,932 | ₩23,156 | ₩23,370 | +0.92% | 14.1만 |
|---|
| 2025.12.22 | ₩22,621 | ₩23,410 | ₩22,286 | ₩23,249 | +2.78% | 18.2만 |
|---|
| 2025.12.19 | ₩22,647 | ₩22,808 | ₩22,540 | ₩22,661 | +0.06% | 14.8만 |
|---|
| 2025.12.18 | ₩21,912 | ₩22,554 | ₩21,732 | ₩22,487 | +2.63% | 12.5만 |
|---|
| 2025.12.17 | ₩21,831 | ₩22,219 | ₩21,484 | ₩21,791 | -0.18% | 13.3만 |
|---|
| 2025.12.16 | ₩21,658 | ₩22,072 | ₩21,457 | ₩21,885 | +1.05% | 10.6만 |
|---|
| 2025.12.15 | ₩21,510 | ₩22,032 | ₩21,283 | ₩21,631 | +0.56% | 15.4만 |
|---|
| 2025.12.12 | ₩21,270 | ₩21,577 | ₩21,129 | ₩21,363 | +0.44% | 17만 |
|---|
| 2025.12.11 | ₩20,480 | ₩21,343 | ₩20,454 | ₩20,989 | +2.48% | 21.9만 |
|---|
| 2025.12.10 | ₩19,959 | ₩20,561 | ₩19,878 | ₩20,480 | +2.61% | 15.7만 |
|---|
| 2025.12.09 | ₩20,106 | ₩20,306 | ₩20,012 | ₩20,026 | -0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩19,785 | ₩20,587 | ₩19,678 | ₩20,092 | +1.56% | 20.4만 |
|---|
| 2025.12.05 | ₩20,333 | ₩20,333 | ₩19,718 | ₩19,758 | -2.83% | 9.1만 |
|---|
| 2025.12.04 | ₩19,985 | ₩20,286 | ₩19,845 | ₩20,240 | +1.27% | 11.5만 |
|---|
| 2025.12.03 | ₩19,825 | ₩20,240 | ₩19,691 | ₩20,039 | +1.08% | 9.8만 |
|---|
| 2025.12.02 | ₩20,240 | ₩20,306 | ₩19,771 | ₩19,825 | -2.05% | 11.3만 |
|---|
| 2025.12.01 | ₩20,320 | ₩20,547 | ₩19,919 | ₩20,079 | -1.18% | 14.9만 |
|---|
| 2025.11.28 | ₩20,387 | ₩20,500 | ₩20,306 | ₩20,360 | -0.13% | 5.3만 |
|---|
| 2025.11.26 | ₩20,306 | ₩20,574 | ₩20,253 | ₩20,400 | +0.46% | 13만 |
|---|
| 2025.11.25 | ₩19,678 | ₩20,393 | ₩19,644 | ₩20,293 | +3.13% | 17.1만 |
|---|
| 2025.11.24 | ₩19,651 | ₩19,798 | ₩19,276 | ₩19,731 | +0.41% | 14.9만 |
|---|
| 2025.11.21 | ₩19,102 | ₩19,892 | ₩19,076 | ₩19,704 | +3.15% | 16.2만 |
|---|
| 2025.11.20 | ₩19,330 | ₩19,932 | ₩19,102 | ₩19,143 | -0.97% | 16.6만 |
|---|
| 2025.11.19 | ₩19,009 | ₩19,397 | ₩18,875 | ₩19,116 | +0.56% | 20.7만 |
|---|
| 2025.11.18 | ₩19,129 | ₩19,343 | ₩18,600 | ₩18,848 | -1.47% | 13.9만 |
|---|
| 2025.11.17 | ₩19,290 | ₩19,777 | ₩19,156 | ₩19,276 | -0.07% | 14.2만 |
|---|
| 2025.11.14 | ₩19,424 | ₩19,691 | ₩19,143 | ₩19,223 | -1.03% | 10.6만 |
|---|
| 2025.11.13 | ₩20,133 | ₩20,146 | ₩19,504 | ₩19,624 | -2.52% | 11.3만 |
|---|
| 2025.11.12 | ₩19,811 | ₩20,313 | ₩19,811 | ₩20,133 | +1.62% | 14.4만 |
|---|
| 2025.11.11 | ₩20,266 | ₩20,949 | ₩19,785 | ₩19,959 | -1.52% | 14.9만 |
|---|
| 2025.11.10 | ₩19,852 | ₩20,347 | ₩19,477 | ₩20,320 | +2.36% | 18.3만 |
|---|
| 2025.11.07 | ₩20,347 | ₩21,082 | ₩19,129 | ₩19,852 | -2.43% | 28만 |
|---|
| 2025.11.06 | ₩20,186 | ₩20,213 | ₩19,785 | ₩19,825 | -1.79% | 14.8만 |
|---|
| 2025.11.05 | ₩19,811 | ₩20,099 | ₩19,731 | ₩20,066 | +1.28% | 9.6만 |
|---|
| 2025.11.04 | ₩19,664 | ₩20,186 | ₩19,557 | ₩19,785 | +0.61% | 12.2만 |
|---|
| 2025.11.03 | ₩19,571 | ₩20,106 | ₩19,343 | ₩19,945 | +1.91% | 11.9만 |
|---|
| 2025.10.31 | ₩19,223 | ₩19,664 | ₩19,223 | ₩19,504 | +1.46% | 8.4만 |
|---|
| 2025.10.30 | ₩19,370 | ₩19,644 | ₩19,263 | ₩19,330 | -0.21% | 6.4만 |
|---|
| 2025.10.29 | ₩19,410 | ₩19,758 | ₩19,330 | ₩19,424 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩20,052 | ₩20,052 | ₩19,410 | ₩19,410 | -3.20% | 10.8만 |
|---|
| 2025.10.27 | ₩20,213 | ₩20,735 | ₩19,758 | ₩20,052 | -0.79% | 20.5만 |
|---|
| 2025.10.24 | ₩20,467 | ₩20,935 | ₩20,293 | ₩20,347 | -0.59% | 13만 |
|---|
| 2025.10.23 | ₩19,905 | ₩20,694 | ₩19,905 | ₩20,467 | +2.82% | 10.6만 |
|---|
| 2025.10.22 | ₩19,932 | ₩20,012 | ₩19,490 | ₩19,905 | -0.13% | 18만 |
|---|
| 2025.10.21 | ₩19,919 | ₩20,400 | ₩19,818 | ₩19,959 | +0.20% | 15.2만 |
|---|
| 2025.10.20 | ₩19,704 | ₩20,146 | ₩19,444 | ₩19,912 | +1.05% | 14.4만 |
|---|
| 2025.10.17 | ₩19,410 | ₩20,026 | ₩19,049 | ₩19,357 | -0.28% | 11.9만 |
|---|
| 2025.10.16 | ₩19,597 | ₩19,852 | ₩19,169 | ₩19,517 | -0.41% | 10만 |
|---|
| 2025.10.15 | ₩20,052 | ₩20,186 | ₩19,504 | ₩19,758 | -1.47% | 9.3만 |
|---|
| 2025.10.14 | ₩19,490 | ₩20,320 | ₩19,330 | ₩20,039 | +2.81% | 12.8만 |
|---|
| 2025.10.13 | ₩19,223 | ₩19,564 | ₩19,022 | ₩19,464 | +1.25% | 10.4만 |
|---|
| 2025.10.10 | ₩19,664 | ₩19,691 | ₩19,102 | ₩19,183 | -2.45% | 11.5만 |
|---|