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 | ₩25,565 | ₩25,632 | ₩24,564 | ₩24,671 | -3.50% | 7.6만 |
| 2026.10.08 | ₩24,778 | ₩25,445 | ₩24,778 | ₩25,405 | +2.53% | 4.4만 |
| 2026.10.07 | ₩24,484 | ₩24,978 | ₩24,464 | ₩24,791 | +1.25% | 4.1만 |
| 2026.10.06 | ₩24,844 | ₩25,060 | ₩24,631 | ₩24,671 | -0.70% | 3.5만 |
| 2026.10.05 | ₩24,711 | ₩25,231 | ₩24,564 | ₩24,751 | +0.16% | 7.6만 |
| 2026.10.02 | ₩24,284 | ₩24,778 | ₩24,237 | ₩24,684 | +1.65% | 6.8만 |
| 2026.10.01 | ₩23,443 | ₩24,237 | ₩23,216 | ₩24,204 | +3.24% | 8.5만 |
| 2026.09.30 | ₩23,990 | ₩23,990 | ₩23,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,457 |
| -2.22% |
| 8.6만 |
| 2026.09.29 | ₩23,937 | ₩24,064 | ₩23,563 | ₩23,844 | -0.39% | 7.6만 |
|---|
| 2026.09.28 | ₩24,484 | ₩24,484 | ₩23,950 | ₩23,990 | -2.02% | 8.7만 |
|---|
| 2026.09.25 | ₩24,351 | ₩24,631 | ₩24,192 | ₩24,351 | 0.00% | 7만 |
|---|
| 2026.09.24 | ₩24,978 | ₩25,325 | ₩24,204 | ₩24,417 | -2.24% | 8.9만 |
|---|
| 2026.09.23 | ₩25,405 | ₩25,591 | ₩24,698 | ₩24,778 | -2.47% | 9.7만 |
|---|
| 2026.09.22 | ₩25,778 | ₩25,778 | ₩25,058 | ₩25,391 | -1.50% | 10.4만 |
|---|
| 2026.09.21 | ₩25,591 | ₩25,912 | ₩25,535 | ₩25,591 | 0.00% | 7만 |
|---|
| 2026.09.18 | ₩26,152 | ₩26,152 | ₩25,298 | ₩25,498 | -2.50% | 14.5만 |
|---|
| 2026.09.17 | ₩26,018 | ₩26,832 | ₩25,658 | ₩26,606 | +2.26% | 42.6만 |
|---|
| 2026.09.16 | ₩26,179 | ₩26,305 | ₩25,698 | ₩25,885 | -1.12% | 5.8만 |
|---|
| 2026.09.15 | ₩26,325 | ₩26,325 | ₩25,912 | ₩26,152 | -0.66% | 5.6만 |
|---|
| 2026.09.14 | ₩25,765 | ₩26,546 | ₩25,765 | ₩26,325 | +2.18% | 6.2만 |
|---|
| 2026.09.11 | ₩25,752 | ₩25,992 | ₩25,378 | ₩25,645 | -0.41% | 10.2만 |
|---|
| 2026.09.10 | ₩25,818 | ₩26,245 | ₩25,458 | ₩25,685 | -0.52% | 4.8만 |
|---|
| 2026.09.09 | ₩26,018 | ₩26,125 | ₩25,591 | ₩25,805 | -0.82% | 9.8만 |
|---|
| 2026.09.08 | ₩26,566 | ₩26,619 | ₩26,165 | ₩26,192 | -1.41% | 5.1만 |
|---|
| 2026.09.04 | ₩26,859 | ₩26,972 | ₩26,505 | ₩26,632 | -0.84% | 4.6만 |
|---|
| 2026.09.03 | ₩26,619 | ₩27,033 | ₩26,619 | ₩26,979 | +1.35% | 8.4만 |
|---|
| 2026.09.02 | ₩26,179 | ₩26,719 | ₩26,018 | ₩26,485 | +1.17% | 10.9만 |
|---|
| 2026.09.01 | ₩26,219 | ₩26,359 | ₩25,994 | ₩26,152 | -0.25% | 5.3만 |
|---|
| 2026.08.31 | ₩26,766 | ₩27,206 | ₩26,065 | ₩26,219 | -2.04% | 12.7만 |
|---|
| 2026.08.28 | ₩26,979 | ₩27,133 | ₩26,619 | ₩26,686 | -1.09% | 6.4만 |
|---|
| 2026.08.27 | ₩26,859 | ₩26,926 | ₩26,445 | ₩26,806 | -0.20% | 7.2만 |
|---|
| 2026.08.26 | ₩26,539 | ₩27,313 | ₩26,479 | ₩26,899 | +1.36% | 9.3만 |
|---|
| 2026.08.25 | ₩26,792 | ₩26,926 | ₩26,232 | ₩26,566 | -0.85% | 6.1만 |
|---|
| 2026.08.24 | ₩26,566 | ₩26,992 | ₩26,379 | ₩26,806 | +0.90% | 10.9만 |
|---|
| 2026.08.21 | ₩26,472 | ₩26,566 | ₩26,099 | ₩26,459 | -0.05% | 8만 |
|---|
| 2026.08.20 | ₩26,165 | ₩26,472 | ₩25,818 | ₩26,179 | +0.05% | 5.3만 |
|---|
| 2026.08.19 | ₩26,445 | ₩26,886 | ₩26,245 | ₩26,432 | -0.05% | 7.9만 |
|---|
| 2026.08.18 | ₩26,606 | ₩26,792 | ₩25,872 | ₩26,392 | -0.80% | 9.6만 |
|---|
| 2026.08.17 | ₩26,058 | ₩27,113 | ₩26,058 | ₩26,552 | +1.89% | 13.3만 |
|---|
| 2026.08.14 | ₩26,032 | ₩26,419 | ₩25,672 | ₩26,272 | +0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩26,459 | ₩26,672 | ₩25,565 | ₩25,978 | -1.82% | 7.5만 |
|---|
| 2026.08.12 | ₩25,471 | ₩26,926 | ₩25,471 | ₩26,179 | +2.78% | 19.2만 |
|---|
| 2026.08.11 | ₩25,431 | ₩25,992 | ₩25,351 | ₩25,445 | +0.05% | 9만 |
|---|
| 2026.08.10 | ₩25,311 | ₩26,259 | ₩24,684 | ₩25,591 | +1.11% | 23.6만 |
|---|
| 2026.08.07 | ₩27,406 | ₩27,473 | ₩25,351 | ₩25,391 | -7.35% | 18.1만 |
|---|
| 2026.08.06 | ₩27,459 | ₩27,886 | ₩27,366 | ₩27,753 | +1.07% | 15.8만 |
|---|
| 2026.08.05 | ₩27,339 | ₩27,513 | ₩27,019 | ₩27,193 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩26,912 | ₩27,313 | ₩26,646 | ₩27,099 | +0.69% | 6.8만 |
|---|
| 2026.08.03 | ₩26,859 | ₩27,553 | ₩26,759 | ₩26,899 | +0.15% | 7.6만 |
|---|
| 2026.07.31 | ₩26,952 | ₩27,186 | ₩26,365 | ₩26,646 | -1.14% | 6.4만 |
|---|
| 2026.07.30 | ₩26,979 | ₩27,580 | ₩26,672 | ₩26,992 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,886 | ₩27,433 | ₩26,606 | ₩27,206 | +1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩26,352 | ₩27,206 | ₩26,236 | ₩26,939 | +2.23% | 7.1만 |
|---|
| 2026.07.27 | ₩26,726 | ₩27,153 | ₩25,972 | ₩26,245 | -1.80% | 4.9만 |
|---|
| 2026.07.24 | ₩25,285 | ₩26,639 | ₩25,285 | ₩26,566 | +5.07% | 10.9만 |
|---|
| 2026.07.23 | ₩25,798 | ₩26,179 | ₩25,151 | ₩25,191 | -2.35% | 10.5만 |
|---|
| 2026.07.22 | ₩26,686 | ₩26,686 | ₩25,538 | ₩25,658 | -3.85% | 16.4만 |
|---|
| 2026.07.21 | ₩26,872 | ₩27,306 | ₩26,285 | ₩26,566 | -1.14% | 13.3만 |
|---|
| 2026.07.20 | ₩26,912 | ₩27,433 | ₩26,432 | ₩26,926 | +0.05% | 15.1만 |
|---|
| 2026.07.17 | ₩26,179 | ₩27,166 | ₩26,179 | ₩26,806 | +2.40% | 10.5만 |
|---|
| 2026.07.16 | ₩25,978 | ₩26,832 | ₩25,885 | ₩26,352 | +1.44% | 10.8만 |
|---|
| 2026.07.15 | ₩26,379 | ₩26,546 | ₩25,698 | ₩26,032 | -1.32% | 13.1만 |
|---|
| 2026.07.14 | ₩27,540 | ₩27,700 | ₩26,365 | ₩26,579 | -3.49% | 11.6만 |
|---|
| 2026.07.13 | ₩26,992 | ₩27,713 | ₩26,992 | ₩27,540 | +2.03% | 11.2만 |
|---|
| 2026.07.10 | ₩27,233 | ₩27,233 | ₩26,419 | ₩26,966 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩26,766 | ₩27,059 | ₩26,619 | ₩27,046 | +1.05% | 6.8만 |
|---|
| 2026.07.08 | ₩26,859 | ₩26,939 | ₩26,365 | ₩26,592 | -0.99% | 15.1만 |
|---|
| 2026.07.07 | ₩27,166 | ₩27,740 | ₩26,872 | ₩27,046 | -0.44% | 12.1만 |
|---|
| 2026.07.06 | ₩26,253 | ₩26,939 | ₩26,253 | ₩26,859 | +2.31% | 14만 |
|---|
| 2026.07.02 | ₩26,392 | ₩27,006 | ₩26,065 | ₩26,846 | +1.72% | 18.9만 |
|---|
| 2026.07.01 | ₩25,205 | ₩26,405 | ₩25,191 | ₩26,272 | +4.24% | 22.7만 |
|---|
| 2026.06.30 | ₩25,458 | ₩25,738 | ₩24,976 | ₩25,391 | -0.26% | 17.4만 |
|---|
| 2026.06.29 | ₩24,351 | ₩26,005 | ₩24,324 | ₩25,705 | +5.56% | 31.4만 |
|---|
| 2026.06.26 | ₩22,923 | ₩24,351 | ₩22,759 | ₩24,271 | +5.88% | 65.5만 |
|---|
| 2026.06.25 | ₩23,310 | ₩23,670 | ₩22,696 | ₩22,749 | -2.40% | 8.6만 |
|---|
| 2026.06.24 | ₩23,123 | ₩23,857 | ₩22,896 | ₩23,363 | +1.04% | 16.8만 |
|---|
| 2026.06.23 | ₩22,523 | ₩23,003 | ₩22,469 | ₩22,950 | +1.90% | 10.2만 |
|---|
| 2026.06.22 | ₩21,815 | ₩22,616 | ₩21,789 | ₩22,363 | +2.51% | 10만 |
|---|
| 2026.06.18 | ₩21,482 | ₩21,835 | ₩21,268 | ₩21,682 | +0.93% | 12.9만 |
|---|
| 2026.06.17 | ₩21,402 | ₩21,735 | ₩21,195 | ₩21,202 | -0.94% | 9.2만 |
|---|
| 2026.06.16 | ₩21,762 | ₩22,016 | ₩21,375 | ₩21,402 | -1.66% | 5.9만 |
|---|
| 2026.06.15 | ₩21,815 | ₩22,029 | ₩21,495 | ₩21,602 | -0.98% | 8만 |
|---|
| 2026.06.12 | ₩21,148 | ₩21,722 | ₩21,015 | ₩21,655 | +2.40% | 9만 |
|---|
| 2026.06.11 | ₩21,242 | ₩21,469 | ₩21,122 | ₩21,188 | -0.25% | 5.6만 |
|---|
| 2026.06.10 | ₩21,055 | ₩21,615 | ₩20,988 | ₩21,135 | +0.38% | 6.7만 |
|---|
| 2026.06.09 | ₩20,735 | ₩21,335 | ₩20,735 | ₩21,028 | +1.42% | 6.7만 |
|---|
| 2026.06.08 | ₩20,535 | ₩21,095 | ₩20,455 | ₩20,735 | +0.97% | 5.7만 |
|---|
| 2026.06.05 | ₩20,188 | ₩20,881 | ₩20,188 | ₩20,588 | +1.98% | 6.7만 |
|---|
| 2026.06.04 | ₩20,281 | ₩21,002 | ₩20,054 | ₩20,188 | -0.46% | 10.6만 |
|---|
| 2026.06.03 | ₩20,068 | ₩20,374 | ₩19,774 | ₩20,241 | +0.86% | 15.2만 |
|---|
| 2026.06.02 | ₩19,894 | ₩20,401 | ₩19,894 | ₩20,068 | +0.87% | 7.6만 |
|---|
| 2026.06.01 | ₩20,228 | ₩20,641 | ₩19,894 | ₩20,041 | -0.92% | 11.6만 |
|---|
| 2026.05.29 | ₩20,481 | ₩20,641 | ₩19,801 | ₩19,841 | -3.13% | 10.3만 |
|---|
| 2026.05.28 | ₩21,082 | ₩21,228 | ₩20,448 | ₩20,481 | -2.85% | 10.1만 |
|---|
| 2026.05.27 | ₩21,469 | ₩21,882 | ₩20,948 | ₩21,202 | -1.24% | 9만 |
|---|
| 2026.05.26 | ₩21,575 | ₩22,136 | ₩21,255 | ₩21,509 | -0.31% | 11.4만 |
|---|
| 2026.05.22 | ₩21,442 | ₩21,611 | ₩21,082 | ₩21,242 | -0.93% | 10만 |
|---|
| 2026.05.21 | ₩21,028 | ₩21,682 | ₩20,881 | ₩21,335 | +1.46% | 14.2만 |
|---|
| 2026.05.20 | ₩20,468 | ₩21,669 | ₩20,468 | ₩20,801 | +1.63% | 12.4만 |
|---|
| 2026.05.19 | ₩20,801 | ₩21,549 | ₩20,254 | ₩20,281 | -2.50% | 18만 |
|---|
| 2026.05.18 | ₩19,641 | ₩20,548 | ₩19,641 | ₩20,228 | +2.99% | 10.4만 |
|---|
| 2026.05.15 | ₩19,707 | ₩20,281 | ₩19,494 | ₩19,694 | -0.07% | 18.1만 |
|---|
| 2026.05.14 | ₩19,947 | ₩20,294 | ₩19,634 | ₩19,827 | -0.60% | 14.6만 |
|---|
| 2026.05.13 | ₩19,521 | ₩20,041 | ₩18,867 | ₩18,893 | -3.21% | 11.7만 |
|---|
| 2026.05.12 | ₩18,720 | ₩19,947 | ₩18,453 | ₩19,587 | +4.63% | 19.4만 |
|---|
| 2026.05.11 | ₩20,468 | ₩20,468 | ₩18,600 | ₩18,787 | -8.21% | 40.7만 |
|---|
| 2026.05.08 | ₩21,228 | ₩21,522 | ₩20,348 | ₩20,695 | -2.51% | 20.4만 |
|---|
| 2026.05.07 | ₩21,789 | ₩22,029 | ₩21,362 | ₩21,549 | -1.10% | 10.2만 |
|---|
| 2026.05.06 | ₩21,348 | ₩22,136 | ₩21,335 | ₩21,949 | +2.81% | 14만 |
|---|
| 2026.05.05 | ₩20,841 | ₩21,435 | ₩20,761 | ₩20,988 | +0.70% | 14.1만 |
|---|
| 2026.05.04 | ₩21,429 | ₩21,682 | ₩20,441 | ₩20,748 | -3.18% | 15.9만 |
|---|
| 2026.05.01 | ₩22,189 | ₩22,456 | ₩20,841 | ₩21,682 | -2.29% | 14.7만 |
|---|
| 2026.04.30 | ₩22,643 | ₩22,643 | ₩22,029 | ₩22,242 | -1.77% | 9.7만 |
|---|
| 2026.04.29 | ₩23,270 | ₩23,417 | ₩22,429 | ₩22,616 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩23,390 | ₩23,697 | ₩23,130 | ₩23,443 | +0.23% | 6.1만 |
|---|
| 2026.04.27 | ₩23,597 | ₩23,977 | ₩23,160 | ₩23,390 | -0.88% | 8.2만 |
|---|
| 2026.04.24 | ₩23,150 | ₩23,870 | ₩22,749 | ₩23,483 | +1.44% | 11.1만 |
|---|
| 2026.04.23 | ₩22,936 | ₩23,417 | ₩22,923 | ₩23,243 | +1.34% | 7만 |
|---|
| 2026.04.22 | ₩22,603 | ₩23,337 | ₩21,962 | ₩22,870 | +1.18% | 13.7만 |
|---|
| 2026.04.21 | ₩24,231 | ₩24,411 | ₩22,349 | ₩22,496 | -7.16% | 14.6만 |
|---|
| 2026.04.20 | ₩24,831 | ₩25,325 | ₩24,271 | ₩24,297 | -2.15% | 11.4만 |
|---|
| 2026.04.17 | ₩24,884 | ₩25,231 | ₩24,057 | ₩24,871 | -0.05% | 24.6만 |
|---|
| 2026.04.16 | ₩23,710 | ₩25,912 | ₩23,590 | ₩24,778 | +4.50% | 38.8만 |
|---|
| 2026.04.15 | ₩22,176 | ₩23,950 | ₩21,936 | ₩23,590 | +6.38% | 29.1만 |
|---|
| 2026.04.14 | ₩20,962 | ₩23,110 | ₩20,868 | ₩22,162 | +5.73% | 22.7만 |
|---|
| 2026.04.13 | ₩19,988 | ₩21,028 | ₩19,988 | ₩21,002 | +5.07% | 8.8만 |
|---|
| 2026.04.10 | ₩20,308 | ₩20,401 | ₩19,747 | ₩20,121 | -0.92% | 9.3만 |
|---|
| 2026.04.09 | ₩19,814 | ₩20,721 | ₩19,814 | ₩20,455 | +3.23% | 9.2만 |
|---|
| 2026.04.08 | ₩19,881 | ₩20,014 | ₩19,621 | ₩19,854 | -0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩19,307 | ₩19,641 | ₩19,307 | ₩19,494 | +0.97% | 5.7만 |
|---|
| 2026.04.06 | ₩19,440 | ₩19,634 | ₩19,227 | ₩19,467 | +0.14% | 7.2만 |
|---|
| 2026.04.02 | ₩19,094 | ₩19,507 | ₩18,920 | ₩19,400 | +1.61% | 4.6만 |
|---|
| 2026.04.01 | ₩19,641 | ₩19,781 | ₩19,267 | ₩19,400 | -1.22% | 6.6만 |
|---|
| 2026.03.31 | ₩19,507 | ₩19,727 | ₩19,240 | ₩19,440 | -0.34% | 8.4만 |
|---|
| 2026.03.30 | ₩19,040 | ₩19,547 | ₩18,927 | ₩19,254 | +1.12% | 7.9만 |
|---|
| 2026.03.27 | ₩19,374 | ₩19,521 | ₩18,733 | ₩18,960 | -2.13% | 9.4만 |
|---|
| 2026.03.26 | ₩19,360 | ₩19,814 | ₩19,347 | ₩19,561 | +1.03% | 7.4만 |
|---|
| 2026.03.25 | ₩20,028 | ₩20,081 | ₩19,280 | ₩19,400 | -3.13% | 7.9만 |
|---|
| 2026.03.24 | ₩19,507 | ₩19,921 | ₩19,347 | ₩19,801 | +1.50% | 8.7만 |
|---|
| 2026.03.23 | ₩19,787 | ₩20,014 | ₩19,327 | ₩19,667 | -0.61% | 13.2만 |
|---|
| 2026.03.20 | ₩19,507 | ₩19,574 | ₩19,134 | ₩19,387 | -0.62% | 14.1만 |
|---|
| 2026.03.19 | ₩19,881 | ₩20,014 | ₩19,120 | ₩19,440 | -2.21% | 13만 |
|---|
| 2026.03.18 | ₩20,561 | ₩21,068 | ₩19,921 | ₩20,014 | -2.66% | 13.8만 |
|---|
| 2026.03.17 | ₩20,815 | ₩21,279 | ₩20,495 | ₩20,628 | -0.90% | 10.4만 |
|---|
| 2026.03.16 | ₩20,468 | ₩21,055 | ₩20,428 | ₩20,855 | +1.89% | 10.7만 |
|---|
| 2026.03.13 | ₩20,254 | ₩20,641 | ₩20,212 | ₩20,281 | +0.13% | 7.4만 |
|---|
| 2026.03.12 | ₩19,894 | ₩20,241 | ₩19,681 | ₩20,161 | +1.34% | 8.3만 |
|---|
| 2026.03.11 | ₩20,161 | ₩20,452 | ₩19,934 | ₩20,174 | +0.07% | 11.1만 |
|---|
| 2026.03.10 | ₩20,374 | ₩20,775 | ₩19,968 | ₩20,228 | -0.72% | 10.3만 |
|---|
| 2026.03.09 | ₩20,428 | ₩20,681 | ₩19,440 | ₩20,508 | +0.39% | 17.9만 |
|---|
| 2026.03.06 | ₩22,136 | ₩22,349 | ₩20,488 | ₩20,788 | -6.09% | 24만 |
|---|
| 2026.03.05 | ₩21,842 | ₩22,149 | ₩21,549 | ₩21,642 | -0.92% | 7.9만 |
|---|
| 2026.03.04 | ₩21,842 | ₩22,293 | ₩21,611 | ₩22,016 | +0.79% | 7.1만 |
|---|
| 2026.03.03 | ₩21,709 | ₩22,040 | ₩21,348 | ₩21,829 | +0.55% | 7.8만 |
|---|
| 2026.03.02 | ₩21,856 | ₩22,129 | ₩21,495 | ₩22,056 | +0.92% | 9.6만 |
|---|
| 2026.02.27 | ₩22,269 | ₩22,269 | ₩21,861 | ₩21,989 | -1.26% | 6.2만 |
|---|
| 2026.02.26 | ₩22,296 | ₩22,496 | ₩21,882 | ₩22,429 | +0.60% | 5.7만 |
|---|
| 2026.02.25 | ₩21,762 | ₩22,389 | ₩21,762 | ₩22,216 | +2.08% | 8.4만 |
|---|
| 2026.02.24 | ₩21,002 | ₩21,802 | ₩21,002 | ₩21,762 | +3.62% | 15.4만 |
|---|
| 2026.02.23 | ₩21,175 | ₩21,348 | ₩20,548 | ₩21,002 | -0.82% | 20.1만 |
|---|
| 2026.02.20 | ₩21,175 | ₩21,295 | ₩20,815 | ₩21,215 | +0.19% | 6.8만 |
|---|
| 2026.02.19 | ₩20,908 | ₩21,348 | ₩20,828 | ₩21,135 | +1.08% | 6.6만 |
|---|
| 2026.02.18 | ₩21,389 | ₩21,469 | ₩20,841 | ₩20,922 | -2.18% | 10.1만 |
|---|
| 2026.02.17 | ₩21,122 | ₩21,469 | ₩21,055 | ₩21,402 | +1.33% | 6.6만 |
|---|
| 2026.02.13 | ₩21,562 | ₩21,562 | ₩20,535 | ₩20,962 | -2.78% | 7.8만 |
|---|
| 2026.02.12 | ₩21,642 | ₩21,829 | ₩21,262 | ₩21,469 | -0.80% | 12.1만 |
|---|
| 2026.02.11 | ₩21,682 | ₩21,762 | ₩21,295 | ₩21,469 | -0.98% | 11.4만 |
|---|
| 2026.02.10 | ₩21,175 | ₩22,010 | ₩21,175 | ₩21,669 | +2.33% | 8.2만 |
|---|
| 2026.02.09 | ₩21,295 | ₩21,575 | ₩21,108 | ₩21,215 | -0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩21,615 | ₩21,856 | ₩21,082 | ₩21,415 | -0.93% | 15.7만 |
|---|
| 2026.02.05 | ₩22,029 | ₩22,109 | ₩21,228 | ₩21,522 | -2.30% | 15.3만 |
|---|
| 2026.02.04 | ₩21,629 | ₩23,207 | ₩21,629 | ₩22,136 | +2.34% | 53.3만 |
|---|
| 2026.02.03 | ₩20,681 | ₩20,881 | ₩19,827 | ₩20,241 | -2.13% | 9.3만 |
|---|
| 2026.02.02 | ₩20,334 | ₩20,948 | ₩20,221 | ₩20,721 | +1.90% | 11만 |
|---|
| 2026.01.30 | ₩20,108 | ₩20,668 | ₩19,894 | ₩20,615 | +2.52% | 9.9만 |
|---|
| 2026.01.29 | ₩20,001 | ₩20,334 | ₩19,894 | ₩20,321 | +1.60% | 10.5만 |
|---|
| 2026.01.28 | ₩20,108 | ₩20,294 | ₩19,921 | ₩19,961 | -0.73% | 12.7만 |
|---|
| 2026.01.27 | ₩20,428 | ₩20,428 | ₩19,787 | ₩20,188 | -1.18% | 23.9만 |
|---|
| 2026.01.26 | ₩20,401 | ₩20,797 | ₩20,194 | ₩20,428 | +0.13% | 12.8만 |
|---|
| 2026.01.23 | ₩20,561 | ₩20,908 | ₩20,134 | ₩20,401 | -0.78% | 17.4만 |
|---|
| 2026.01.22 | ₩21,389 | ₩21,642 | ₩20,481 | ₩20,628 | -3.56% | 14.1만 |
|---|
| 2026.01.21 | ₩21,042 | ₩21,482 | ₩20,628 | ₩21,362 | +1.52% | 14.7만 |
|---|
| 2026.01.20 | ₩20,615 | ₩21,695 | ₩20,561 | ₩21,028 | +2.01% | 24.5만 |
|---|
| 2026.01.16 | ₩21,175 | ₩21,206 | ₩20,608 | ₩20,868 | -1.45% | 19.7만 |
|---|
| 2026.01.15 | ₩21,188 | ₩21,469 | ₩21,082 | ₩21,228 | +0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩21,775 | ₩22,173 | ₩20,948 | ₩21,175 | -2.76% | 23.7만 |
|---|
| 2026.01.13 | ₩22,923 | ₩22,950 | ₩21,615 | ₩21,775 | -5.01% | 22.5만 |
|---|
| 2026.01.12 | ₩22,749 | ₩23,283 | ₩22,603 | ₩22,803 | +0.23% | 12.1만 |
|---|
| 2026.01.09 | ₩23,150 | ₩23,337 | ₩22,936 | ₩23,030 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩22,403 | ₩23,430 | ₩22,403 | ₩23,070 | +2.98% | 13.6만 |
|---|
| 2026.01.07 | ₩22,029 | ₩22,469 | ₩21,682 | ₩22,469 | +2.00% | 9.4만 |
|---|
| 2026.01.06 | ₩22,042 | ₩22,349 | ₩21,202 | ₩22,136 | +0.42% | 22.8만 |
|---|
| 2026.01.05 | ₩21,709 | ₩22,647 | ₩21,469 | ₩22,202 | +2.27% | 12.9만 |
|---|
| 2026.01.02 | ₩22,349 | ₩22,629 | ₩21,549 | ₩21,695 | -2.93% | 15.5만 |
|---|
| 2025.12.31 | ₩22,656 | ₩22,656 | ₩22,042 | ₩22,456 | -0.88% | 11만 |
|---|
| 2025.12.30 | ₩22,910 | ₩23,003 | ₩22,549 | ₩22,749 | -0.70% | 9.4만 |
|---|
| 2025.12.29 | ₩23,056 | ₩23,317 | ₩22,749 | ₩22,803 | -1.10% | 11.3만 |
|---|
| 2025.12.26 | ₩23,136 | ₩23,417 | ₩23,023 | ₩23,096 | -0.17% | 13.4만 |
|---|
| 2025.12.24 | ₩23,297 | ₩23,557 | ₩23,096 | ₩23,190 | -0.46% | 6.9만 |
|---|
| 2025.12.23 | ₩23,096 | ₩23,870 | ₩23,096 | ₩23,310 | +0.92% | 14.1만 |
|---|
| 2025.12.22 | ₩22,563 | ₩23,350 | ₩22,229 | ₩23,190 | +2.78% | 18.2만 |
|---|
| 2025.12.19 | ₩22,589 | ₩22,749 | ₩22,483 | ₩22,603 | +0.06% | 14.8만 |
|---|
| 2025.12.18 | ₩21,856 | ₩22,496 | ₩21,677 | ₩22,429 | +2.63% | 12.5만 |
|---|
| 2025.12.17 | ₩21,775 | ₩22,162 | ₩21,429 | ₩21,735 | -0.18% | 13.3만 |
|---|
| 2025.12.16 | ₩21,602 | ₩22,016 | ₩21,402 | ₩21,829 | +1.05% | 10.6만 |
|---|
| 2025.12.15 | ₩21,455 | ₩21,976 | ₩21,228 | ₩21,575 | +0.56% | 15.4만 |
|---|
| 2025.12.12 | ₩21,215 | ₩21,522 | ₩21,075 | ₩21,308 | +0.44% | 17만 |
|---|
| 2025.12.11 | ₩20,428 | ₩21,288 | ₩20,401 | ₩20,935 | +2.48% | 21.9만 |
|---|
| 2025.12.10 | ₩19,907 | ₩20,508 | ₩19,827 | ₩20,428 | +2.61% | 15.7만 |
|---|
| 2025.12.09 | ₩20,054 | ₩20,254 | ₩19,961 | ₩19,974 | -0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩19,734 | ₩20,535 | ₩19,627 | ₩20,041 | +1.56% | 20.4만 |
|---|
| 2025.12.05 | ₩20,281 | ₩20,281 | ₩19,667 | ₩19,707 | -2.83% | 9.1만 |
|---|
| 2025.12.04 | ₩19,934 | ₩20,234 | ₩19,794 | ₩20,188 | +1.27% | 11.5만 |
|---|
| 2025.12.03 | ₩19,774 | ₩20,188 | ₩19,641 | ₩19,988 | +1.08% | 9.8만 |
|---|
| 2025.12.02 | ₩20,188 | ₩20,254 | ₩19,721 | ₩19,774 | -2.05% | 11.3만 |
|---|
| 2025.12.01 | ₩20,268 | ₩20,495 | ₩19,867 | ₩20,028 | -1.18% | 14.9만 |
|---|
| 2025.11.28 | ₩20,334 | ₩20,448 | ₩20,254 | ₩20,308 | -0.13% | 5.3만 |
|---|
| 2025.11.26 | ₩20,254 | ₩20,521 | ₩20,201 | ₩20,348 | +0.46% | 13만 |
|---|
| 2025.11.25 | ₩19,627 | ₩20,341 | ₩19,594 | ₩20,241 | +3.13% | 17.1만 |
|---|
| 2025.11.24 | ₩19,601 | ₩19,747 | ₩19,227 | ₩19,681 | +0.41% | 14.9만 |
|---|
| 2025.11.21 | ₩19,054 | ₩19,841 | ₩19,027 | ₩19,654 | +3.15% | 16.2만 |
|---|
| 2025.11.20 | ₩19,280 | ₩19,881 | ₩19,054 | ₩19,094 | -0.97% | 16.6만 |
|---|
| 2025.11.19 | ₩18,960 | ₩19,347 | ₩18,827 | ₩19,067 | +0.56% | 20.7만 |
|---|
| 2025.11.18 | ₩19,080 | ₩19,294 | ₩18,552 | ₩18,800 | -1.47% | 13.9만 |
|---|
| 2025.11.17 | ₩19,240 | ₩19,726 | ₩19,107 | ₩19,227 | -0.07% | 14.2만 |
|---|
| 2025.11.14 | ₩19,374 | ₩19,641 | ₩19,094 | ₩19,174 | -1.03% | 10.6만 |
|---|
| 2025.11.13 | ₩20,081 | ₩20,094 | ₩19,454 | ₩19,574 | -2.52% | 11.3만 |
|---|
| 2025.11.12 | ₩19,761 | ₩20,261 | ₩19,761 | ₩20,081 | +1.62% | 14.4만 |
|---|
| 2025.11.11 | ₩20,214 | ₩20,895 | ₩19,734 | ₩19,907 | -1.52% | 14.9만 |
|---|
| 2025.11.10 | ₩19,801 | ₩20,294 | ₩19,427 | ₩20,268 | +2.36% | 18.3만 |
|---|
| 2025.11.07 | ₩20,294 | ₩21,028 | ₩19,080 | ₩19,801 | -2.43% | 28만 |
|---|
| 2025.11.06 | ₩20,134 | ₩20,161 | ₩19,734 | ₩19,774 | -1.79% | 14.8만 |
|---|
| 2025.11.05 | ₩19,761 | ₩20,048 | ₩19,681 | ₩20,014 | +1.28% | 9.6만 |
|---|
| 2025.11.04 | ₩19,614 | ₩20,134 | ₩19,507 | ₩19,734 | +0.61% | 12.2만 |
|---|
| 2025.11.03 | ₩19,521 | ₩20,054 | ₩19,294 | ₩19,894 | +1.91% | 11.9만 |
|---|
| 2025.10.31 | ₩19,174 | ₩19,614 | ₩19,174 | ₩19,454 | +1.46% | 8.4만 |
|---|
| 2025.10.30 | ₩19,320 | ₩19,594 | ₩19,214 | ₩19,280 | -0.21% | 6.4만 |
|---|
| 2025.10.29 | ₩19,360 | ₩19,707 | ₩19,280 | ₩19,374 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩20,001 | ₩20,001 | ₩19,360 | ₩19,360 | -3.20% | 10.8만 |
|---|
| 2025.10.27 | ₩20,161 | ₩20,681 | ₩19,707 | ₩20,001 | -0.79% | 20.5만 |
|---|
| 2025.10.24 | ₩20,414 | ₩20,881 | ₩20,241 | ₩20,294 | -0.59% | 13만 |
|---|
| 2025.10.23 | ₩19,854 | ₩20,641 | ₩19,854 | ₩20,414 | +2.82% | 10.6만 |
|---|
| 2025.10.22 | ₩19,881 | ₩19,961 | ₩19,440 | ₩19,854 | -0.13% | 18만 |
|---|
| 2025.10.21 | ₩19,867 | ₩20,348 | ₩19,767 | ₩19,907 | +0.20% | 15.2만 |
|---|
| 2025.10.20 | ₩19,654 | ₩20,094 | ₩19,394 | ₩19,861 | +1.05% | 14.4만 |
|---|
| 2025.10.17 | ₩19,360 | ₩19,974 | ₩19,000 | ₩19,307 | -0.28% | 11.9만 |
|---|
| 2025.10.16 | ₩19,547 | ₩19,801 | ₩19,120 | ₩19,467 | -0.41% | 10만 |
|---|
| 2025.10.15 | ₩20,001 | ₩20,134 | ₩19,454 | ₩19,707 | -1.47% | 9.3만 |
|---|
| 2025.10.14 | ₩19,440 | ₩20,268 | ₩19,280 | ₩19,988 | +2.81% | 12.8만 |
|---|
| 2025.10.13 | ₩19,174 | ₩19,514 | ₩18,973 | ₩19,414 | +1.25% | 10.4만 |
|---|
| 2025.10.10 | ₩19,614 | ₩19,641 | ₩19,054 | ₩19,134 | -2.45% | 11.5만 |
|---|