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 | ₩25,607 | ₩25,674 | ₩24,605 | ₩24,712 | -3.50% | 7.6만 |
| 2026.10.08 | ₩24,818 | ₩25,487 | ₩24,818 | ₩25,447 | +2.53% | 4.4만 |
| 2026.10.07 | ₩24,524 | ₩25,019 | ₩24,504 | ₩24,832 | +1.25% | 4.1만 |
| 2026.10.06 | ₩24,885 | ₩25,102 | ₩24,671 | ₩24,712 | -0.70% | 3.5만 |
| 2026.10.05 | ₩24,752 | ₩25,273 | ₩24,605 | ₩24,792 | +0.16% | 7.6만 |
| 2026.10.02 | ₩24,324 | ₩24,818 | ₩24,277 | ₩24,725 | +1.65% | 6.8만 |
| 2026.10.01 | ₩23,482 | ₩24,277 | ₩23,255 | ₩24,244 | +3.24% | 8.5만 |
| 2026.09.30 | ₩24,030 | ₩24,030 | ₩23,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,495 |
| -2.22% |
| 8.6만 |
| 2026.09.29 | ₩23,976 | ₩24,103 | ₩23,602 | ₩23,883 | -0.39% | 7.6만 |
|---|
| 2026.09.28 | ₩24,524 | ₩24,524 | ₩23,990 | ₩24,030 | -2.02% | 8.7만 |
|---|
| 2026.09.25 | ₩24,391 | ₩24,671 | ₩24,232 | ₩24,391 | 0.00% | 7만 |
|---|
| 2026.09.24 | ₩25,019 | ₩25,366 | ₩24,244 | ₩24,458 | -2.24% | 8.9만 |
|---|
| 2026.09.23 | ₩25,447 | ₩25,634 | ₩24,738 | ₩24,818 | -2.47% | 9.7만 |
|---|
| 2026.09.22 | ₩25,821 | ₩25,821 | ₩25,099 | ₩25,433 | -1.50% | 10.4만 |
|---|
| 2026.09.21 | ₩25,634 | ₩25,954 | ₩25,578 | ₩25,634 | 0.00% | 7만 |
|---|
| 2026.09.18 | ₩26,195 | ₩26,195 | ₩25,340 | ₩25,540 | -2.50% | 14.5만 |
|---|
| 2026.09.17 | ₩26,061 | ₩26,877 | ₩25,701 | ₩26,649 | +2.26% | 42.6만 |
|---|
| 2026.09.16 | ₩26,222 | ₩26,349 | ₩25,741 | ₩25,928 | -1.12% | 5.8만 |
|---|
| 2026.09.15 | ₩26,369 | ₩26,369 | ₩25,954 | ₩26,195 | -0.66% | 5.6만 |
|---|
| 2026.09.14 | ₩25,807 | ₩26,589 | ₩25,807 | ₩26,369 | +2.18% | 6.2만 |
|---|
| 2026.09.11 | ₩25,794 | ₩26,035 | ₩25,420 | ₩25,687 | -0.41% | 10.2만 |
|---|
| 2026.09.10 | ₩25,861 | ₩26,289 | ₩25,500 | ₩25,727 | -0.52% | 4.8만 |
|---|
| 2026.09.09 | ₩26,061 | ₩26,168 | ₩25,634 | ₩25,848 | -0.82% | 9.8만 |
|---|
| 2026.09.08 | ₩26,609 | ₩26,663 | ₩26,208 | ₩26,235 | -1.41% | 5.1만 |
|---|
| 2026.09.04 | ₩26,903 | ₩27,017 | ₩26,549 | ₩26,676 | -0.84% | 4.6만 |
|---|
| 2026.09.03 | ₩26,663 | ₩27,077 | ₩26,663 | ₩27,024 | +1.35% | 8.4만 |
|---|
| 2026.09.02 | ₩26,222 | ₩26,763 | ₩26,061 | ₩26,529 | +1.17% | 10.9만 |
|---|
| 2026.09.01 | ₩26,262 | ₩26,402 | ₩26,037 | ₩26,195 | -0.25% | 5.3만 |
|---|
| 2026.08.31 | ₩26,810 | ₩27,251 | ₩26,108 | ₩26,262 | -2.04% | 12.7만 |
|---|
| 2026.08.28 | ₩27,024 | ₩27,177 | ₩26,663 | ₩26,730 | -1.09% | 6.4만 |
|---|
| 2026.08.27 | ₩26,903 | ₩26,970 | ₩26,489 | ₩26,850 | -0.20% | 7.2만 |
|---|
| 2026.08.26 | ₩26,583 | ₩27,358 | ₩26,522 | ₩26,943 | +1.36% | 9.3만 |
|---|
| 2026.08.25 | ₩26,837 | ₩26,970 | ₩26,275 | ₩26,609 | -0.85% | 6.1만 |
|---|
| 2026.08.24 | ₩26,609 | ₩27,037 | ₩26,422 | ₩26,850 | +0.90% | 10.9만 |
|---|
| 2026.08.21 | ₩26,516 | ₩26,609 | ₩26,142 | ₩26,502 | -0.05% | 8만 |
|---|
| 2026.08.20 | ₩26,208 | ₩26,516 | ₩25,861 | ₩26,222 | +0.05% | 5.3만 |
|---|
| 2026.08.19 | ₩26,489 | ₩26,930 | ₩26,289 | ₩26,476 | -0.05% | 7.9만 |
|---|
| 2026.08.18 | ₩26,649 | ₩26,837 | ₩25,914 | ₩26,436 | -0.80% | 9.6만 |
|---|
| 2026.08.17 | ₩26,101 | ₩27,157 | ₩26,101 | ₩26,596 | +1.89% | 13.3만 |
|---|
| 2026.08.14 | ₩26,075 | ₩26,462 | ₩25,714 | ₩26,315 | +0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩26,502 | ₩26,716 | ₩25,607 | ₩26,021 | -1.82% | 7.5만 |
|---|
| 2026.08.12 | ₩25,513 | ₩26,970 | ₩25,513 | ₩26,222 | +2.78% | 19.2만 |
|---|
| 2026.08.11 | ₩25,473 | ₩26,035 | ₩25,393 | ₩25,487 | +0.05% | 9만 |
|---|
| 2026.08.10 | ₩25,353 | ₩26,302 | ₩24,725 | ₩25,634 | +1.11% | 23.6만 |
|---|
| 2026.08.07 | ₩27,451 | ₩27,518 | ₩25,393 | ₩25,433 | -7.35% | 18.1만 |
|---|
| 2026.08.06 | ₩27,505 | ₩27,932 | ₩27,411 | ₩27,799 | +1.07% | 15.8만 |
|---|
| 2026.08.05 | ₩27,384 | ₩27,558 | ₩27,064 | ₩27,237 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩26,957 | ₩27,358 | ₩26,690 | ₩27,144 | +0.69% | 6.8만 |
|---|
| 2026.08.03 | ₩26,903 | ₩27,598 | ₩26,803 | ₩26,943 | +0.15% | 7.6만 |
|---|
| 2026.07.31 | ₩26,997 | ₩27,231 | ₩26,409 | ₩26,690 | -1.14% | 6.4만 |
|---|
| 2026.07.30 | ₩27,024 | ₩27,625 | ₩26,716 | ₩27,037 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,930 | ₩27,478 | ₩26,649 | ₩27,251 | +1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩26,395 | ₩27,251 | ₩26,279 | ₩26,984 | +2.23% | 7.1만 |
|---|
| 2026.07.27 | ₩26,770 | ₩27,197 | ₩26,015 | ₩26,289 | -1.80% | 4.9만 |
|---|
| 2026.07.24 | ₩25,326 | ₩26,683 | ₩25,326 | ₩26,609 | +5.07% | 10.9만 |
|---|
| 2026.07.23 | ₩25,841 | ₩26,222 | ₩25,193 | ₩25,233 | -2.35% | 10.5만 |
|---|
| 2026.07.22 | ₩26,730 | ₩26,730 | ₩25,580 | ₩25,701 | -3.85% | 16.4만 |
|---|
| 2026.07.21 | ₩26,917 | ₩27,351 | ₩26,329 | ₩26,609 | -1.14% | 13.3만 |
|---|
| 2026.07.20 | ₩26,957 | ₩27,478 | ₩26,476 | ₩26,970 | +0.05% | 15.1만 |
|---|
| 2026.07.17 | ₩26,222 | ₩27,211 | ₩26,222 | ₩26,850 | +2.40% | 10.5만 |
|---|
| 2026.07.16 | ₩26,021 | ₩26,877 | ₩25,928 | ₩26,395 | +1.44% | 10.8만 |
|---|
| 2026.07.15 | ₩26,422 | ₩26,589 | ₩25,741 | ₩26,075 | -1.32% | 13.1만 |
|---|
| 2026.07.14 | ₩27,585 | ₩27,745 | ₩26,409 | ₩26,623 | -3.49% | 11.6만 |
|---|
| 2026.07.13 | ₩27,037 | ₩27,759 | ₩27,037 | ₩27,585 | +2.03% | 11.2만 |
|---|
| 2026.07.10 | ₩27,278 | ₩27,278 | ₩26,462 | ₩27,010 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩26,810 | ₩27,104 | ₩26,663 | ₩27,090 | +1.05% | 6.8만 |
|---|
| 2026.07.08 | ₩26,903 | ₩26,984 | ₩26,409 | ₩26,636 | -0.99% | 15.1만 |
|---|
| 2026.07.07 | ₩27,211 | ₩27,785 | ₩26,917 | ₩27,090 | -0.44% | 12.1만 |
|---|
| 2026.07.06 | ₩26,297 | ₩26,984 | ₩26,297 | ₩26,903 | +2.31% | 14만 |
|---|
| 2026.07.02 | ₩26,436 | ₩27,050 | ₩26,108 | ₩26,890 | +1.72% | 18.9만 |
|---|
| 2026.07.01 | ₩25,246 | ₩26,449 | ₩25,233 | ₩26,315 | +4.24% | 22.7만 |
|---|
| 2026.06.30 | ₩25,500 | ₩25,781 | ₩25,018 | ₩25,433 | -0.26% | 17.4만 |
|---|
| 2026.06.29 | ₩24,391 | ₩26,048 | ₩24,364 | ₩25,747 | +5.56% | 31.4만 |
|---|
| 2026.06.26 | ₩22,961 | ₩24,391 | ₩22,796 | ₩24,311 | +5.88% | 65.5만 |
|---|
| 2026.06.25 | ₩23,348 | ₩23,709 | ₩22,734 | ₩22,787 | -2.40% | 8.6만 |
|---|
| 2026.06.24 | ₩23,161 | ₩23,896 | ₩22,934 | ₩23,402 | +1.04% | 16.8만 |
|---|
| 2026.06.23 | ₩22,560 | ₩23,041 | ₩22,506 | ₩22,987 | +1.90% | 10.2만 |
|---|
| 2026.06.22 | ₩21,851 | ₩22,653 | ₩21,825 | ₩22,399 | +2.51% | 10만 |
|---|
| 2026.06.18 | ₩21,517 | ₩21,871 | ₩21,303 | ₩21,718 | +0.93% | 12.9만 |
|---|
| 2026.06.17 | ₩21,437 | ₩21,771 | ₩21,230 | ₩21,237 | -0.94% | 9.2만 |
|---|
| 2026.06.16 | ₩21,798 | ₩22,052 | ₩21,410 | ₩21,437 | -1.66% | 5.9만 |
|---|
| 2026.06.15 | ₩21,851 | ₩22,065 | ₩21,531 | ₩21,638 | -0.98% | 8만 |
|---|
| 2026.06.12 | ₩21,183 | ₩21,758 | ₩21,050 | ₩21,691 | +2.40% | 9만 |
|---|
| 2026.06.11 | ₩21,277 | ₩21,504 | ₩21,156 | ₩21,223 | -0.25% | 5.6만 |
|---|
| 2026.06.10 | ₩21,090 | ₩21,651 | ₩21,023 | ₩21,170 | +0.38% | 6.7만 |
|---|
| 2026.06.09 | ₩20,769 | ₩21,370 | ₩20,769 | ₩21,063 | +1.42% | 6.7만 |
|---|
| 2026.06.08 | ₩20,568 | ₩21,130 | ₩20,488 | ₩20,769 | +0.97% | 5.7만 |
|---|
| 2026.06.05 | ₩20,221 | ₩20,916 | ₩20,221 | ₩20,622 | +1.98% | 6.7만 |
|---|
| 2026.06.04 | ₩20,314 | ₩21,036 | ₩20,087 | ₩20,221 | -0.46% | 10.6만 |
|---|
| 2026.06.03 | ₩20,101 | ₩20,408 | ₩19,807 | ₩20,274 | +0.86% | 15.2만 |
|---|
| 2026.06.02 | ₩19,927 | ₩20,435 | ₩19,927 | ₩20,101 | +0.87% | 7.6만 |
|---|
| 2026.06.01 | ₩20,261 | ₩20,675 | ₩19,927 | ₩20,074 | -0.92% | 11.6만 |
|---|
| 2026.05.29 | ₩20,515 | ₩20,675 | ₩19,833 | ₩19,873 | -3.13% | 10.3만 |
|---|
| 2026.05.28 | ₩21,116 | ₩21,263 | ₩20,482 | ₩20,515 | -2.85% | 10.1만 |
|---|
| 2026.05.27 | ₩21,504 | ₩21,918 | ₩20,983 | ₩21,237 | -1.24% | 9만 |
|---|
| 2026.05.26 | ₩21,611 | ₩22,172 | ₩21,290 | ₩21,544 | -0.31% | 11.4만 |
|---|
| 2026.05.22 | ₩21,477 | ₩21,647 | ₩21,116 | ₩21,277 | -0.93% | 10만 |
|---|
| 2026.05.21 | ₩21,063 | ₩21,718 | ₩20,916 | ₩21,370 | +1.46% | 14.2만 |
|---|
| 2026.05.20 | ₩20,502 | ₩21,704 | ₩20,502 | ₩20,836 | +1.63% | 12.4만 |
|---|
| 2026.05.19 | ₩20,836 | ₩21,584 | ₩20,288 | ₩20,314 | -2.50% | 18만 |
|---|
| 2026.05.18 | ₩19,673 | ₩20,582 | ₩19,673 | ₩20,261 | +2.99% | 10.4만 |
|---|
| 2026.05.15 | ₩19,740 | ₩20,314 | ₩19,526 | ₩19,726 | -0.07% | 18.1만 |
|---|
| 2026.05.14 | ₩19,980 | ₩20,328 | ₩19,666 | ₩19,860 | -0.60% | 14.6만 |
|---|
| 2026.05.13 | ₩19,553 | ₩20,074 | ₩18,898 | ₩18,925 | -3.21% | 11.7만 |
|---|
| 2026.05.12 | ₩18,751 | ₩19,980 | ₩18,484 | ₩19,620 | +4.63% | 19.4만 |
|---|
| 2026.05.11 | ₩20,502 | ₩20,502 | ₩18,631 | ₩18,818 | -8.21% | 40.7만 |
|---|
| 2026.05.08 | ₩21,263 | ₩21,557 | ₩20,381 | ₩20,729 | -2.51% | 20.4만 |
|---|
| 2026.05.07 | ₩21,825 | ₩22,065 | ₩21,397 | ₩21,584 | -1.10% | 10.2만 |
|---|
| 2026.05.06 | ₩21,384 | ₩22,172 | ₩21,370 | ₩21,985 | +2.81% | 14만 |
|---|
| 2026.05.05 | ₩20,876 | ₩21,471 | ₩20,796 | ₩21,023 | +0.70% | 14.1만 |
|---|
| 2026.05.04 | ₩21,464 | ₩21,718 | ₩20,475 | ₩20,782 | -3.18% | 15.9만 |
|---|
| 2026.05.01 | ₩22,226 | ₩22,493 | ₩20,876 | ₩21,718 | -2.29% | 14.7만 |
|---|
| 2026.04.30 | ₩22,680 | ₩22,680 | ₩22,065 | ₩22,279 | -1.77% | 9.7만 |
|---|
| 2026.04.29 | ₩23,308 | ₩23,455 | ₩22,466 | ₩22,653 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩23,428 | ₩23,736 | ₩23,168 | ₩23,482 | +0.23% | 6.1만 |
|---|
| 2026.04.27 | ₩23,636 | ₩24,017 | ₩23,199 | ₩23,428 | -0.88% | 8.2만 |
|---|
| 2026.04.24 | ₩23,188 | ₩23,910 | ₩22,787 | ₩23,522 | +1.44% | 11.1만 |
|---|
| 2026.04.23 | ₩22,974 | ₩23,455 | ₩22,961 | ₩23,281 | +1.34% | 7만 |
|---|
| 2026.04.22 | ₩22,640 | ₩23,375 | ₩21,998 | ₩22,907 | +1.18% | 13.7만 |
|---|
| 2026.04.21 | ₩24,270 | ₩24,451 | ₩22,386 | ₩22,533 | -7.16% | 14.6만 |
|---|
| 2026.04.20 | ₩24,872 | ₩25,366 | ₩24,311 | ₩24,337 | -2.15% | 11.4만 |
|---|
| 2026.04.17 | ₩24,925 | ₩25,273 | ₩24,097 | ₩24,912 | -0.05% | 24.6만 |
|---|
| 2026.04.16 | ₩23,749 | ₩25,954 | ₩23,629 | ₩24,818 | +4.50% | 38.8만 |
|---|
| 2026.04.15 | ₩22,212 | ₩23,990 | ₩21,972 | ₩23,629 | +6.38% | 29.1만 |
|---|
| 2026.04.14 | ₩20,996 | ₩23,148 | ₩20,903 | ₩22,199 | +5.73% | 22.7만 |
|---|
| 2026.04.13 | ₩20,020 | ₩21,063 | ₩20,020 | ₩21,036 | +5.07% | 8.8만 |
|---|
| 2026.04.10 | ₩20,341 | ₩20,435 | ₩19,780 | ₩20,154 | -0.92% | 9.3만 |
|---|
| 2026.04.09 | ₩19,847 | ₩20,756 | ₩19,847 | ₩20,488 | +3.23% | 9.2만 |
|---|
| 2026.04.08 | ₩19,914 | ₩20,047 | ₩19,653 | ₩19,887 | -0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩19,339 | ₩19,673 | ₩19,339 | ₩19,526 | +0.97% | 5.7만 |
|---|
| 2026.04.06 | ₩19,473 | ₩19,666 | ₩19,259 | ₩19,499 | +0.14% | 7.2만 |
|---|
| 2026.04.02 | ₩19,125 | ₩19,539 | ₩18,951 | ₩19,432 | +1.61% | 4.6만 |
|---|
| 2026.04.01 | ₩19,673 | ₩19,813 | ₩19,299 | ₩19,432 | -1.22% | 6.6만 |
|---|
| 2026.03.31 | ₩19,539 | ₩19,760 | ₩19,272 | ₩19,473 | -0.34% | 8.4만 |
|---|
| 2026.03.30 | ₩19,072 | ₩19,579 | ₩18,958 | ₩19,285 | +1.12% | 7.9만 |
|---|
| 2026.03.27 | ₩19,406 | ₩19,553 | ₩18,764 | ₩18,991 | -2.13% | 9.4만 |
|---|
| 2026.03.26 | ₩19,392 | ₩19,847 | ₩19,379 | ₩19,593 | +1.03% | 7.4만 |
|---|
| 2026.03.25 | ₩20,061 | ₩20,114 | ₩19,312 | ₩19,432 | -3.13% | 7.9만 |
|---|
| 2026.03.24 | ₩19,539 | ₩19,954 | ₩19,379 | ₩19,833 | +1.50% | 8.7만 |
|---|
| 2026.03.23 | ₩19,820 | ₩20,047 | ₩19,359 | ₩19,700 | -0.61% | 13.2만 |
|---|
| 2026.03.20 | ₩19,539 | ₩19,606 | ₩19,165 | ₩19,419 | -0.62% | 14.1만 |
|---|
| 2026.03.19 | ₩19,914 | ₩20,047 | ₩19,152 | ₩19,473 | -2.21% | 13만 |
|---|
| 2026.03.18 | ₩20,595 | ₩21,103 | ₩19,954 | ₩20,047 | -2.66% | 13.8만 |
|---|
| 2026.03.17 | ₩20,849 | ₩21,314 | ₩20,528 | ₩20,662 | -0.90% | 10.4만 |
|---|
| 2026.03.16 | ₩20,502 | ₩21,090 | ₩20,462 | ₩20,889 | +1.89% | 10.7만 |
|---|
| 2026.03.13 | ₩20,288 | ₩20,675 | ₩20,245 | ₩20,314 | +0.13% | 7.4만 |
|---|
| 2026.03.12 | ₩19,927 | ₩20,274 | ₩19,713 | ₩20,194 | +1.34% | 8.3만 |
|---|
| 2026.03.11 | ₩20,194 | ₩20,486 | ₩19,967 | ₩20,208 | +0.07% | 11.1만 |
|---|
| 2026.03.10 | ₩20,408 | ₩20,809 | ₩20,000 | ₩20,261 | -0.72% | 10.3만 |
|---|
| 2026.03.09 | ₩20,462 | ₩20,715 | ₩19,473 | ₩20,542 | +0.39% | 17.9만 |
|---|
| 2026.03.06 | ₩22,172 | ₩22,386 | ₩20,522 | ₩20,822 | -6.09% | 24만 |
|---|
| 2026.03.05 | ₩21,878 | ₩22,186 | ₩21,584 | ₩21,678 | -0.92% | 7.9만 |
|---|
| 2026.03.04 | ₩21,878 | ₩22,330 | ₩21,647 | ₩22,052 | +0.79% | 7.1만 |
|---|
| 2026.03.03 | ₩21,745 | ₩22,076 | ₩21,384 | ₩21,865 | +0.55% | 7.8만 |
|---|
| 2026.03.02 | ₩21,892 | ₩22,166 | ₩21,531 | ₩22,092 | +0.92% | 9.6만 |
|---|
| 2026.02.27 | ₩22,306 | ₩22,306 | ₩21,897 | ₩22,025 | -1.26% | 6.2만 |
|---|
| 2026.02.26 | ₩22,333 | ₩22,533 | ₩21,918 | ₩22,466 | +0.60% | 5.7만 |
|---|
| 2026.02.25 | ₩21,798 | ₩22,426 | ₩21,798 | ₩22,252 | +2.08% | 8.4만 |
|---|
| 2026.02.24 | ₩21,036 | ₩21,838 | ₩21,036 | ₩21,798 | +3.62% | 15.4만 |
|---|
| 2026.02.23 | ₩21,210 | ₩21,384 | ₩20,582 | ₩21,036 | -0.82% | 20.1만 |
|---|
| 2026.02.20 | ₩21,210 | ₩21,330 | ₩20,849 | ₩21,250 | +0.19% | 6.8만 |
|---|
| 2026.02.19 | ₩20,943 | ₩21,384 | ₩20,862 | ₩21,170 | +1.08% | 6.6만 |
|---|
| 2026.02.18 | ₩21,424 | ₩21,504 | ₩20,876 | ₩20,956 | -2.18% | 10.1만 |
|---|
| 2026.02.17 | ₩21,156 | ₩21,504 | ₩21,090 | ₩21,437 | +1.33% | 6.6만 |
|---|
| 2026.02.13 | ₩21,598 | ₩21,598 | ₩20,568 | ₩20,996 | -2.78% | 7.8만 |
|---|
| 2026.02.12 | ₩21,678 | ₩21,865 | ₩21,297 | ₩21,504 | -0.80% | 12.1만 |
|---|
| 2026.02.11 | ₩21,718 | ₩21,798 | ₩21,330 | ₩21,504 | -0.98% | 11.4만 |
|---|
| 2026.02.10 | ₩21,210 | ₩22,047 | ₩21,210 | ₩21,704 | +2.33% | 8.2만 |
|---|
| 2026.02.09 | ₩21,330 | ₩21,611 | ₩21,143 | ₩21,250 | -0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩21,651 | ₩21,892 | ₩21,116 | ₩21,451 | -0.93% | 15.7만 |
|---|
| 2026.02.05 | ₩22,065 | ₩22,145 | ₩21,263 | ₩21,557 | -2.30% | 15.3만 |
|---|
| 2026.02.04 | ₩21,664 | ₩23,245 | ₩21,664 | ₩22,172 | +2.34% | 53.3만 |
|---|
| 2026.02.03 | ₩20,715 | ₩20,916 | ₩19,860 | ₩20,274 | -2.13% | 9.3만 |
|---|
| 2026.02.02 | ₩20,368 | ₩20,983 | ₩20,254 | ₩20,756 | +1.90% | 11만 |
|---|
| 2026.01.30 | ₩20,141 | ₩20,702 | ₩19,927 | ₩20,649 | +2.52% | 9.9만 |
|---|
| 2026.01.29 | ₩20,034 | ₩20,368 | ₩19,927 | ₩20,355 | +1.60% | 10.5만 |
|---|
| 2026.01.28 | ₩20,141 | ₩20,328 | ₩19,954 | ₩19,994 | -0.73% | 12.7만 |
|---|
| 2026.01.27 | ₩20,462 | ₩20,462 | ₩19,820 | ₩20,221 | -1.18% | 23.9만 |
|---|
| 2026.01.26 | ₩20,435 | ₩20,832 | ₩20,228 | ₩20,462 | +0.13% | 12.8만 |
|---|
| 2026.01.23 | ₩20,595 | ₩20,943 | ₩20,167 | ₩20,435 | -0.78% | 17.4만 |
|---|
| 2026.01.22 | ₩21,424 | ₩21,678 | ₩20,515 | ₩20,662 | -3.56% | 14.1만 |
|---|
| 2026.01.21 | ₩21,076 | ₩21,517 | ₩20,662 | ₩21,397 | +1.52% | 14.7만 |
|---|
| 2026.01.20 | ₩20,649 | ₩21,731 | ₩20,595 | ₩21,063 | +2.01% | 24.5만 |
|---|
| 2026.01.16 | ₩21,210 | ₩21,241 | ₩20,642 | ₩20,903 | -1.45% | 19.7만 |
|---|
| 2026.01.15 | ₩21,223 | ₩21,504 | ₩21,116 | ₩21,263 | +0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩21,811 | ₩22,210 | ₩20,983 | ₩21,210 | -2.76% | 23.7만 |
|---|
| 2026.01.13 | ₩22,961 | ₩22,987 | ₩21,651 | ₩21,811 | -5.01% | 22.5만 |
|---|
| 2026.01.12 | ₩22,787 | ₩23,322 | ₩22,640 | ₩22,840 | +0.23% | 12.1만 |
|---|
| 2026.01.09 | ₩23,188 | ₩23,375 | ₩22,974 | ₩23,068 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩22,440 | ₩23,469 | ₩22,440 | ₩23,108 | +2.98% | 13.6만 |
|---|
| 2026.01.07 | ₩22,065 | ₩22,506 | ₩21,718 | ₩22,506 | +2.00% | 9.4만 |
|---|
| 2026.01.06 | ₩22,079 | ₩22,386 | ₩21,237 | ₩22,172 | +0.42% | 22.8만 |
|---|
| 2026.01.05 | ₩21,745 | ₩22,684 | ₩21,504 | ₩22,239 | +2.27% | 12.9만 |
|---|
| 2026.01.02 | ₩22,386 | ₩22,667 | ₩21,584 | ₩21,731 | -2.93% | 15.5만 |
|---|
| 2025.12.31 | ₩22,693 | ₩22,693 | ₩22,079 | ₩22,493 | -0.88% | 11만 |
|---|
| 2025.12.30 | ₩22,947 | ₩23,041 | ₩22,587 | ₩22,787 | -0.70% | 9.4만 |
|---|
| 2025.12.29 | ₩23,094 | ₩23,355 | ₩22,787 | ₩22,840 | -1.10% | 11.3만 |
|---|
| 2025.12.26 | ₩23,175 | ₩23,455 | ₩23,061 | ₩23,134 | -0.17% | 13.4만 |
|---|
| 2025.12.24 | ₩23,335 | ₩23,596 | ₩23,134 | ₩23,228 | -0.46% | 6.9만 |
|---|
| 2025.12.23 | ₩23,134 | ₩23,910 | ₩23,134 | ₩23,348 | +0.92% | 14.1만 |
|---|
| 2025.12.22 | ₩22,600 | ₩23,388 | ₩22,266 | ₩23,228 | +2.78% | 18.2만 |
|---|
| 2025.12.19 | ₩22,627 | ₩22,787 | ₩22,520 | ₩22,640 | +0.06% | 14.8만 |
|---|
| 2025.12.18 | ₩21,892 | ₩22,533 | ₩21,712 | ₩22,466 | +2.63% | 12.5만 |
|---|
| 2025.12.17 | ₩21,811 | ₩22,199 | ₩21,464 | ₩21,771 | -0.18% | 13.3만 |
|---|
| 2025.12.16 | ₩21,638 | ₩22,052 | ₩21,437 | ₩21,865 | +1.05% | 10.6만 |
|---|
| 2025.12.15 | ₩21,491 | ₩22,012 | ₩21,263 | ₩21,611 | +0.56% | 15.4만 |
|---|
| 2025.12.12 | ₩21,250 | ₩21,557 | ₩21,110 | ₩21,344 | +0.44% | 17만 |
|---|
| 2025.12.11 | ₩20,462 | ₩21,324 | ₩20,435 | ₩20,969 | +2.48% | 21.9만 |
|---|
| 2025.12.10 | ₩19,940 | ₩20,542 | ₩19,860 | ₩20,462 | +2.61% | 15.7만 |
|---|
| 2025.12.09 | ₩20,087 | ₩20,288 | ₩19,994 | ₩20,007 | -0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩19,767 | ₩20,568 | ₩19,660 | ₩20,074 | +1.56% | 20.4만 |
|---|
| 2025.12.05 | ₩20,314 | ₩20,314 | ₩19,700 | ₩19,740 | -2.83% | 9.1만 |
|---|
| 2025.12.04 | ₩19,967 | ₩20,268 | ₩19,827 | ₩20,221 | +1.27% | 11.5만 |
|---|
| 2025.12.03 | ₩19,807 | ₩20,221 | ₩19,673 | ₩20,020 | +1.08% | 9.8만 |
|---|
| 2025.12.02 | ₩20,221 | ₩20,288 | ₩19,753 | ₩19,807 | -2.05% | 11.3만 |
|---|
| 2025.12.01 | ₩20,301 | ₩20,528 | ₩19,900 | ₩20,061 | -1.18% | 14.9만 |
|---|
| 2025.11.28 | ₩20,368 | ₩20,482 | ₩20,288 | ₩20,341 | -0.13% | 5.3만 |
|---|
| 2025.11.26 | ₩20,288 | ₩20,555 | ₩20,234 | ₩20,381 | +0.46% | 13만 |
|---|
| 2025.11.25 | ₩19,660 | ₩20,375 | ₩19,626 | ₩20,274 | +3.13% | 17.1만 |
|---|
| 2025.11.24 | ₩19,633 | ₩19,780 | ₩19,259 | ₩19,713 | +0.41% | 14.9만 |
|---|
| 2025.11.21 | ₩19,085 | ₩19,873 | ₩19,058 | ₩19,686 | +3.15% | 16.2만 |
|---|
| 2025.11.20 | ₩19,312 | ₩19,914 | ₩19,085 | ₩19,125 | -0.97% | 16.6만 |
|---|
| 2025.11.19 | ₩18,991 | ₩19,379 | ₩18,858 | ₩19,098 | +0.56% | 20.7만 |
|---|
| 2025.11.18 | ₩19,112 | ₩19,326 | ₩18,582 | ₩18,831 | -1.47% | 13.9만 |
|---|
| 2025.11.17 | ₩19,272 | ₩19,759 | ₩19,138 | ₩19,259 | -0.07% | 14.2만 |
|---|
| 2025.11.14 | ₩19,406 | ₩19,673 | ₩19,125 | ₩19,205 | -1.03% | 10.6만 |
|---|
| 2025.11.13 | ₩20,114 | ₩20,127 | ₩19,486 | ₩19,606 | -2.52% | 11.3만 |
|---|
| 2025.11.12 | ₩19,793 | ₩20,294 | ₩19,793 | ₩20,114 | +1.62% | 14.4만 |
|---|
| 2025.11.11 | ₩20,248 | ₩20,929 | ₩19,767 | ₩19,940 | -1.52% | 14.9만 |
|---|
| 2025.11.10 | ₩19,833 | ₩20,328 | ₩19,459 | ₩20,301 | +2.36% | 18.3만 |
|---|
| 2025.11.07 | ₩20,328 | ₩21,063 | ₩19,112 | ₩19,833 | -2.43% | 28만 |
|---|
| 2025.11.06 | ₩20,167 | ₩20,194 | ₩19,767 | ₩19,807 | -1.79% | 14.8만 |
|---|
| 2025.11.05 | ₩19,793 | ₩20,081 | ₩19,713 | ₩20,047 | +1.28% | 9.6만 |
|---|
| 2025.11.04 | ₩19,646 | ₩20,167 | ₩19,539 | ₩19,767 | +0.61% | 12.2만 |
|---|
| 2025.11.03 | ₩19,553 | ₩20,087 | ₩19,326 | ₩19,927 | +1.91% | 11.9만 |
|---|
| 2025.10.31 | ₩19,205 | ₩19,646 | ₩19,205 | ₩19,486 | +1.46% | 8.4만 |
|---|
| 2025.10.30 | ₩19,352 | ₩19,626 | ₩19,245 | ₩19,312 | -0.21% | 6.4만 |
|---|
| 2025.10.29 | ₩19,392 | ₩19,740 | ₩19,312 | ₩19,406 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩20,034 | ₩20,034 | ₩19,392 | ₩19,392 | -3.20% | 10.8만 |
|---|
| 2025.10.27 | ₩20,194 | ₩20,715 | ₩19,740 | ₩20,034 | -0.79% | 20.5만 |
|---|
| 2025.10.24 | ₩20,448 | ₩20,916 | ₩20,274 | ₩20,328 | -0.59% | 13만 |
|---|
| 2025.10.23 | ₩19,887 | ₩20,675 | ₩19,887 | ₩20,448 | +2.82% | 10.6만 |
|---|
| 2025.10.22 | ₩19,914 | ₩19,994 | ₩19,473 | ₩19,887 | -0.13% | 18만 |
|---|
| 2025.10.21 | ₩19,900 | ₩20,381 | ₩19,800 | ₩19,940 | +0.20% | 15.2만 |
|---|
| 2025.10.20 | ₩19,686 | ₩20,127 | ₩19,426 | ₩19,894 | +1.05% | 14.4만 |
|---|
| 2025.10.17 | ₩19,392 | ₩20,007 | ₩19,031 | ₩19,339 | -0.28% | 11.9만 |
|---|
| 2025.10.16 | ₩19,579 | ₩19,833 | ₩19,152 | ₩19,499 | -0.41% | 10만 |
|---|
| 2025.10.15 | ₩20,034 | ₩20,167 | ₩19,486 | ₩19,740 | -1.47% | 9.3만 |
|---|
| 2025.10.14 | ₩19,473 | ₩20,301 | ₩19,312 | ₩20,020 | +2.81% | 12.8만 |
|---|
| 2025.10.13 | ₩19,205 | ₩19,546 | ₩19,005 | ₩19,446 | +1.25% | 10.4만 |
|---|
| 2025.10.10 | ₩19,646 | ₩19,673 | ₩19,085 | ₩19,165 | -2.45% | 11.5만 |
|---|