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 | ₩25,563 | ₩25,630 | ₩24,562 | ₩24,669 | -3.50% | 7.6만 |
| 2026.10.08 | ₩24,776 | ₩25,443 | ₩24,776 | ₩25,403 | +2.53% | 4.4만 |
| 2026.10.07 | ₩24,482 | ₩24,976 | ₩24,462 | ₩24,789 | +1.25% | 4.1만 |
| 2026.10.06 | ₩24,842 | ₩25,059 | ₩24,629 | ₩24,669 | -0.70% | 3.5만 |
| 2026.10.05 | ₩24,709 | ₩25,229 | ₩24,562 | ₩24,749 | +0.16% | 7.6만 |
| 2026.10.02 | ₩24,282 | ₩24,776 | ₩24,235 | ₩24,682 | +1.65% | 6.8만 |
| 2026.10.01 | ₩23,442 | ₩24,235 | ₩23,215 | ₩24,202 | +3.24% | 8.5만 |
| 2026.09.30 | ₩23,989 | ₩23,989 | ₩23,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,455 |
| -2.22% |
| 8.6만 |
| 2026.09.29 | ₩23,935 | ₩24,062 | ₩23,562 | ₩23,842 | -0.39% | 7.6만 |
|---|
| 2026.09.28 | ₩24,482 | ₩24,482 | ₩23,949 | ₩23,989 | -2.02% | 8.7만 |
|---|
| 2026.09.25 | ₩24,349 | ₩24,629 | ₩24,190 | ₩24,349 | 0.00% | 7만 |
|---|
| 2026.09.24 | ₩24,976 | ₩25,323 | ₩24,202 | ₩24,415 | -2.24% | 8.9만 |
|---|
| 2026.09.23 | ₩25,403 | ₩25,590 | ₩24,696 | ₩24,776 | -2.47% | 9.7만 |
|---|
| 2026.09.22 | ₩25,776 | ₩25,776 | ₩25,056 | ₩25,389 | -1.50% | 10.4만 |
|---|
| 2026.09.21 | ₩25,590 | ₩25,910 | ₩25,534 | ₩25,590 | 0.00% | 7만 |
|---|
| 2026.09.18 | ₩26,150 | ₩26,150 | ₩25,296 | ₩25,496 | -2.50% | 14.5만 |
|---|
| 2026.09.17 | ₩26,017 | ₩26,830 | ₩25,656 | ₩26,604 | +2.26% | 42.6만 |
|---|
| 2026.09.16 | ₩26,177 | ₩26,303 | ₩25,696 | ₩25,883 | -1.12% | 5.8만 |
|---|
| 2026.09.15 | ₩26,323 | ₩26,323 | ₩25,910 | ₩26,150 | -0.66% | 5.6만 |
|---|
| 2026.09.14 | ₩25,763 | ₩26,544 | ₩25,763 | ₩26,323 | +2.18% | 6.2만 |
|---|
| 2026.09.11 | ₩25,750 | ₩25,990 | ₩25,376 | ₩25,643 | -0.41% | 10.2만 |
|---|
| 2026.09.10 | ₩25,816 | ₩26,243 | ₩25,456 | ₩25,683 | -0.52% | 4.8만 |
|---|
| 2026.09.09 | ₩26,017 | ₩26,123 | ₩25,590 | ₩25,803 | -0.82% | 9.8만 |
|---|
| 2026.09.08 | ₩26,564 | ₩26,617 | ₩26,163 | ₩26,190 | -1.41% | 5.1만 |
|---|
| 2026.09.04 | ₩26,857 | ₩26,970 | ₩26,503 | ₩26,630 | -0.84% | 4.6만 |
|---|
| 2026.09.03 | ₩26,617 | ₩27,030 | ₩26,617 | ₩26,977 | +1.35% | 8.4만 |
|---|
| 2026.09.02 | ₩26,177 | ₩26,717 | ₩26,017 | ₩26,483 | +1.17% | 10.9만 |
|---|
| 2026.09.01 | ₩26,217 | ₩26,357 | ₩25,992 | ₩26,150 | -0.25% | 5.3만 |
|---|
| 2026.08.31 | ₩26,764 | ₩27,204 | ₩26,063 | ₩26,217 | -2.04% | 12.7만 |
|---|
| 2026.08.28 | ₩26,977 | ₩27,131 | ₩26,617 | ₩26,684 | -1.09% | 6.4만 |
|---|
| 2026.08.27 | ₩26,857 | ₩26,924 | ₩26,443 | ₩26,804 | -0.20% | 7.2만 |
|---|
| 2026.08.26 | ₩26,537 | ₩27,311 | ₩26,477 | ₩26,897 | +1.36% | 9.3만 |
|---|
| 2026.08.25 | ₩26,790 | ₩26,924 | ₩26,230 | ₩26,564 | -0.85% | 6.1만 |
|---|
| 2026.08.24 | ₩26,564 | ₩26,990 | ₩26,377 | ₩26,804 | +0.90% | 10.9만 |
|---|
| 2026.08.21 | ₩26,470 | ₩26,564 | ₩26,097 | ₩26,457 | -0.05% | 8만 |
|---|
| 2026.08.20 | ₩26,163 | ₩26,470 | ₩25,816 | ₩26,177 | +0.05% | 5.3만 |
|---|
| 2026.08.19 | ₩26,443 | ₩26,884 | ₩26,243 | ₩26,430 | -0.05% | 7.9만 |
|---|
| 2026.08.18 | ₩26,604 | ₩26,790 | ₩25,870 | ₩26,390 | -0.80% | 9.6만 |
|---|
| 2026.08.17 | ₩26,057 | ₩27,111 | ₩26,057 | ₩26,550 | +1.89% | 13.3만 |
|---|
| 2026.08.14 | ₩26,030 | ₩26,417 | ₩25,670 | ₩26,270 | +0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩26,457 | ₩26,670 | ₩25,563 | ₩25,976 | -1.82% | 7.5만 |
|---|
| 2026.08.12 | ₩25,469 | ₩26,924 | ₩25,469 | ₩26,177 | +2.78% | 19.2만 |
|---|
| 2026.08.11 | ₩25,429 | ₩25,990 | ₩25,349 | ₩25,443 | +0.05% | 9만 |
|---|
| 2026.08.10 | ₩25,309 | ₩26,257 | ₩24,682 | ₩25,590 | +1.11% | 23.6만 |
|---|
| 2026.08.07 | ₩27,404 | ₩27,471 | ₩25,349 | ₩25,389 | -7.35% | 18.1만 |
|---|
| 2026.08.06 | ₩27,457 | ₩27,884 | ₩27,364 | ₩27,751 | +1.07% | 15.8만 |
|---|
| 2026.08.05 | ₩27,337 | ₩27,511 | ₩27,017 | ₩27,191 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩26,910 | ₩27,311 | ₩26,644 | ₩27,097 | +0.69% | 6.8만 |
|---|
| 2026.08.03 | ₩26,857 | ₩27,551 | ₩26,757 | ₩26,897 | +0.15% | 7.6만 |
|---|
| 2026.07.31 | ₩26,950 | ₩27,184 | ₩26,363 | ₩26,644 | -1.14% | 6.4만 |
|---|
| 2026.07.30 | ₩26,977 | ₩27,578 | ₩26,670 | ₩26,990 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,884 | ₩27,431 | ₩26,604 | ₩27,204 | +1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩26,350 | ₩27,204 | ₩26,234 | ₩26,937 | +2.23% | 7.1만 |
|---|
| 2026.07.27 | ₩26,724 | ₩27,151 | ₩25,970 | ₩26,243 | -1.80% | 4.9만 |
|---|
| 2026.07.24 | ₩25,283 | ₩26,637 | ₩25,283 | ₩26,564 | +5.07% | 10.9만 |
|---|
| 2026.07.23 | ₩25,796 | ₩26,177 | ₩25,149 | ₩25,189 | -2.35% | 10.5만 |
|---|
| 2026.07.22 | ₩26,684 | ₩26,684 | ₩25,536 | ₩25,656 | -3.85% | 16.4만 |
|---|
| 2026.07.21 | ₩26,870 | ₩27,304 | ₩26,283 | ₩26,564 | -1.14% | 13.3만 |
|---|
| 2026.07.20 | ₩26,910 | ₩27,431 | ₩26,430 | ₩26,924 | +0.05% | 15.1만 |
|---|
| 2026.07.17 | ₩26,177 | ₩27,164 | ₩26,177 | ₩26,804 | +2.40% | 10.5만 |
|---|
| 2026.07.16 | ₩25,976 | ₩26,830 | ₩25,883 | ₩26,350 | +1.44% | 10.8만 |
|---|
| 2026.07.15 | ₩26,377 | ₩26,544 | ₩25,696 | ₩26,030 | -1.32% | 13.1만 |
|---|
| 2026.07.14 | ₩27,537 | ₩27,698 | ₩26,363 | ₩26,577 | -3.49% | 11.6만 |
|---|
| 2026.07.13 | ₩26,990 | ₩27,711 | ₩26,990 | ₩27,537 | +2.03% | 11.2만 |
|---|
| 2026.07.10 | ₩27,231 | ₩27,231 | ₩26,417 | ₩26,964 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩26,764 | ₩27,057 | ₩26,617 | ₩27,044 | +1.05% | 6.8만 |
|---|
| 2026.07.08 | ₩26,857 | ₩26,937 | ₩26,363 | ₩26,590 | -0.99% | 15.1만 |
|---|
| 2026.07.07 | ₩27,164 | ₩27,738 | ₩26,870 | ₩27,044 | -0.44% | 12.1만 |
|---|
| 2026.07.06 | ₩26,251 | ₩26,937 | ₩26,251 | ₩26,857 | +2.31% | 14만 |
|---|
| 2026.07.02 | ₩26,390 | ₩27,004 | ₩26,063 | ₩26,844 | +1.72% | 18.9만 |
|---|
| 2026.07.01 | ₩25,203 | ₩26,403 | ₩25,189 | ₩26,270 | +4.24% | 22.7만 |
|---|
| 2026.06.30 | ₩25,456 | ₩25,736 | ₩24,975 | ₩25,389 | -0.26% | 17.4만 |
|---|
| 2026.06.29 | ₩24,349 | ₩26,003 | ₩24,322 | ₩25,703 | +5.56% | 31.4만 |
|---|
| 2026.06.26 | ₩22,921 | ₩24,349 | ₩22,757 | ₩24,269 | +5.88% | 65.5만 |
|---|
| 2026.06.25 | ₩23,308 | ₩23,668 | ₩22,694 | ₩22,748 | -2.40% | 8.6만 |
|---|
| 2026.06.24 | ₩23,121 | ₩23,855 | ₩22,895 | ₩23,361 | +1.04% | 16.8만 |
|---|
| 2026.06.23 | ₩22,521 | ₩23,001 | ₩22,468 | ₩22,948 | +1.90% | 10.2만 |
|---|
| 2026.06.22 | ₩21,814 | ₩22,614 | ₩21,787 | ₩22,361 | +2.51% | 10만 |
|---|
| 2026.06.18 | ₩21,480 | ₩21,834 | ₩21,267 | ₩21,680 | +0.93% | 12.9만 |
|---|
| 2026.06.17 | ₩21,400 | ₩21,734 | ₩21,193 | ₩21,200 | -0.94% | 9.2만 |
|---|
| 2026.06.16 | ₩21,760 | ₩22,014 | ₩21,374 | ₩21,400 | -1.66% | 5.9만 |
|---|
| 2026.06.15 | ₩21,814 | ₩22,027 | ₩21,494 | ₩21,600 | -0.98% | 8만 |
|---|
| 2026.06.12 | ₩21,147 | ₩21,720 | ₩21,013 | ₩21,654 | +2.40% | 9만 |
|---|
| 2026.06.11 | ₩21,240 | ₩21,467 | ₩21,120 | ₩21,187 | -0.25% | 5.6만 |
|---|
| 2026.06.10 | ₩21,053 | ₩21,614 | ₩20,987 | ₩21,133 | +0.38% | 6.7만 |
|---|
| 2026.06.09 | ₩20,733 | ₩21,334 | ₩20,733 | ₩21,027 | +1.42% | 6.7만 |
|---|
| 2026.06.08 | ₩20,533 | ₩21,093 | ₩20,453 | ₩20,733 | +0.97% | 5.7만 |
|---|
| 2026.06.05 | ₩20,186 | ₩20,880 | ₩20,186 | ₩20,586 | +1.98% | 6.7만 |
|---|
| 2026.06.04 | ₩20,280 | ₩21,000 | ₩20,053 | ₩20,186 | -0.46% | 10.6만 |
|---|
| 2026.06.03 | ₩20,066 | ₩20,373 | ₩19,773 | ₩20,240 | +0.86% | 15.2만 |
|---|
| 2026.06.02 | ₩19,893 | ₩20,400 | ₩19,893 | ₩20,066 | +0.87% | 7.6만 |
|---|
| 2026.06.01 | ₩20,226 | ₩20,640 | ₩19,893 | ₩20,039 | -0.92% | 11.6만 |
|---|
| 2026.05.29 | ₩20,480 | ₩20,640 | ₩19,799 | ₩19,839 | -3.13% | 10.3만 |
|---|
| 2026.05.28 | ₩21,080 | ₩21,227 | ₩20,446 | ₩20,480 | -2.85% | 10.1만 |
|---|
| 2026.05.27 | ₩21,467 | ₩21,881 | ₩20,947 | ₩21,200 | -1.24% | 9만 |
|---|
| 2026.05.26 | ₩21,574 | ₩22,134 | ₩21,253 | ₩21,507 | -0.31% | 11.4만 |
|---|
| 2026.05.22 | ₩21,440 | ₩21,610 | ₩21,080 | ₩21,240 | -0.93% | 10만 |
|---|
| 2026.05.21 | ₩21,027 | ₩21,680 | ₩20,880 | ₩21,334 | +1.46% | 14.2만 |
|---|
| 2026.05.20 | ₩20,466 | ₩21,667 | ₩20,466 | ₩20,800 | +1.63% | 12.4만 |
|---|
| 2026.05.19 | ₩20,800 | ₩21,547 | ₩20,253 | ₩20,280 | -2.50% | 18만 |
|---|
| 2026.05.18 | ₩19,639 | ₩20,546 | ₩19,639 | ₩20,226 | +2.99% | 10.4만 |
|---|
| 2026.05.15 | ₩19,706 | ₩20,280 | ₩19,492 | ₩19,692 | -0.07% | 18.1만 |
|---|
| 2026.05.14 | ₩19,946 | ₩20,293 | ₩19,632 | ₩19,826 | -0.60% | 14.6만 |
|---|
| 2026.05.13 | ₩19,519 | ₩20,039 | ₩18,865 | ₩18,892 | -3.21% | 11.7만 |
|---|
| 2026.05.12 | ₩18,719 | ₩19,946 | ₩18,452 | ₩19,586 | +4.63% | 19.4만 |
|---|
| 2026.05.11 | ₩20,466 | ₩20,466 | ₩18,598 | ₩18,785 | -8.21% | 40.7만 |
|---|
| 2026.05.08 | ₩21,227 | ₩21,520 | ₩20,346 | ₩20,693 | -2.51% | 20.4만 |
|---|
| 2026.05.07 | ₩21,787 | ₩22,027 | ₩21,360 | ₩21,547 | -1.10% | 10.2만 |
|---|
| 2026.05.06 | ₩21,347 | ₩22,134 | ₩21,334 | ₩21,947 | +2.81% | 14만 |
|---|
| 2026.05.05 | ₩20,840 | ₩21,434 | ₩20,760 | ₩20,987 | +0.70% | 14.1만 |
|---|
| 2026.05.04 | ₩21,427 | ₩21,680 | ₩20,440 | ₩20,746 | -3.18% | 15.9만 |
|---|
| 2026.05.01 | ₩22,187 | ₩22,454 | ₩20,840 | ₩21,680 | -2.29% | 14.7만 |
|---|
| 2026.04.30 | ₩22,641 | ₩22,641 | ₩22,027 | ₩22,241 | -1.77% | 9.7만 |
|---|
| 2026.04.29 | ₩23,268 | ₩23,415 | ₩22,428 | ₩22,614 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩23,388 | ₩23,695 | ₩23,128 | ₩23,442 | +0.23% | 6.1만 |
|---|
| 2026.04.27 | ₩23,595 | ₩23,975 | ₩23,159 | ₩23,388 | -0.88% | 8.2만 |
|---|
| 2026.04.24 | ₩23,148 | ₩23,868 | ₩22,748 | ₩23,482 | +1.44% | 11.1만 |
|---|
| 2026.04.23 | ₩22,935 | ₩23,415 | ₩22,921 | ₩23,241 | +1.34% | 7만 |
|---|
| 2026.04.22 | ₩22,601 | ₩23,335 | ₩21,961 | ₩22,868 | +1.18% | 13.7만 |
|---|
| 2026.04.21 | ₩24,229 | ₩24,409 | ₩22,348 | ₩22,494 | -7.16% | 14.6만 |
|---|
| 2026.04.20 | ₩24,829 | ₩25,323 | ₩24,269 | ₩24,295 | -2.15% | 11.4만 |
|---|
| 2026.04.17 | ₩24,882 | ₩25,229 | ₩24,055 | ₩24,869 | -0.05% | 24.6만 |
|---|
| 2026.04.16 | ₩23,708 | ₩25,910 | ₩23,588 | ₩24,776 | +4.50% | 38.8만 |
|---|
| 2026.04.15 | ₩22,174 | ₩23,949 | ₩21,934 | ₩23,588 | +6.38% | 29.1만 |
|---|
| 2026.04.14 | ₩20,960 | ₩23,108 | ₩20,867 | ₩22,161 | +5.73% | 22.7만 |
|---|
| 2026.04.13 | ₩19,986 | ₩21,027 | ₩19,986 | ₩21,000 | +5.07% | 8.8만 |
|---|
| 2026.04.10 | ₩20,306 | ₩20,400 | ₩19,746 | ₩20,119 | -0.92% | 9.3만 |
|---|
| 2026.04.09 | ₩19,813 | ₩20,720 | ₩19,813 | ₩20,453 | +3.23% | 9.2만 |
|---|
| 2026.04.08 | ₩19,879 | ₩20,013 | ₩19,619 | ₩19,853 | -0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩19,306 | ₩19,639 | ₩19,306 | ₩19,492 | +0.97% | 5.7만 |
|---|
| 2026.04.06 | ₩19,439 | ₩19,632 | ₩19,226 | ₩19,466 | +0.14% | 7.2만 |
|---|
| 2026.04.02 | ₩19,092 | ₩19,506 | ₩18,919 | ₩19,399 | +1.61% | 4.6만 |
|---|
| 2026.04.01 | ₩19,639 | ₩19,779 | ₩19,266 | ₩19,399 | -1.22% | 6.6만 |
|---|
| 2026.03.31 | ₩19,506 | ₩19,726 | ₩19,239 | ₩19,439 | -0.34% | 8.4만 |
|---|
| 2026.03.30 | ₩19,039 | ₩19,546 | ₩18,925 | ₩19,252 | +1.12% | 7.9만 |
|---|
| 2026.03.27 | ₩19,372 | ₩19,519 | ₩18,732 | ₩18,959 | -2.13% | 9.4만 |
|---|
| 2026.03.26 | ₩19,359 | ₩19,813 | ₩19,346 | ₩19,559 | +1.03% | 7.4만 |
|---|
| 2026.03.25 | ₩20,026 | ₩20,079 | ₩19,279 | ₩19,399 | -3.13% | 7.9만 |
|---|
| 2026.03.24 | ₩19,506 | ₩19,919 | ₩19,346 | ₩19,799 | +1.50% | 8.7만 |
|---|
| 2026.03.23 | ₩19,786 | ₩20,013 | ₩19,326 | ₩19,666 | -0.61% | 13.2만 |
|---|
| 2026.03.20 | ₩19,506 | ₩19,572 | ₩19,132 | ₩19,386 | -0.62% | 14.1만 |
|---|
| 2026.03.19 | ₩19,879 | ₩20,013 | ₩19,119 | ₩19,439 | -2.21% | 13만 |
|---|
| 2026.03.18 | ₩20,560 | ₩21,067 | ₩19,919 | ₩20,013 | -2.66% | 13.8만 |
|---|
| 2026.03.17 | ₩20,813 | ₩21,278 | ₩20,493 | ₩20,626 | -0.90% | 10.4만 |
|---|
| 2026.03.16 | ₩20,466 | ₩21,053 | ₩20,426 | ₩20,853 | +1.89% | 10.7만 |
|---|
| 2026.03.13 | ₩20,253 | ₩20,640 | ₩20,210 | ₩20,280 | +0.13% | 7.4만 |
|---|
| 2026.03.12 | ₩19,893 | ₩20,240 | ₩19,679 | ₩20,159 | +1.34% | 8.3만 |
|---|
| 2026.03.11 | ₩20,159 | ₩20,450 | ₩19,933 | ₩20,173 | +0.07% | 11.1만 |
|---|
| 2026.03.10 | ₩20,373 | ₩20,773 | ₩19,966 | ₩20,226 | -0.72% | 10.3만 |
|---|
| 2026.03.09 | ₩20,426 | ₩20,680 | ₩19,439 | ₩20,506 | +0.39% | 17.9만 |
|---|
| 2026.03.06 | ₩22,134 | ₩22,348 | ₩20,486 | ₩20,787 | -6.09% | 24만 |
|---|
| 2026.03.05 | ₩21,841 | ₩22,147 | ₩21,547 | ₩21,640 | -0.92% | 7.9만 |
|---|
| 2026.03.04 | ₩21,841 | ₩22,291 | ₩21,610 | ₩22,014 | +0.79% | 7.1만 |
|---|
| 2026.03.03 | ₩21,707 | ₩22,038 | ₩21,347 | ₩21,827 | +0.55% | 7.8만 |
|---|
| 2026.03.02 | ₩21,854 | ₩22,127 | ₩21,494 | ₩22,054 | +0.92% | 9.6만 |
|---|
| 2026.02.27 | ₩22,267 | ₩22,267 | ₩21,859 | ₩21,987 | -1.26% | 6.2만 |
|---|
| 2026.02.26 | ₩22,294 | ₩22,494 | ₩21,881 | ₩22,428 | +0.60% | 5.7만 |
|---|
| 2026.02.25 | ₩21,760 | ₩22,388 | ₩21,760 | ₩22,214 | +2.08% | 8.4만 |
|---|
| 2026.02.24 | ₩21,000 | ₩21,801 | ₩21,000 | ₩21,760 | +3.62% | 15.4만 |
|---|
| 2026.02.23 | ₩21,173 | ₩21,347 | ₩20,546 | ₩21,000 | -0.82% | 20.1만 |
|---|
| 2026.02.20 | ₩21,173 | ₩21,294 | ₩20,813 | ₩21,213 | +0.19% | 6.8만 |
|---|
| 2026.02.19 | ₩20,907 | ₩21,347 | ₩20,827 | ₩21,133 | +1.08% | 6.6만 |
|---|
| 2026.02.18 | ₩21,387 | ₩21,467 | ₩20,840 | ₩20,920 | -2.18% | 10.1만 |
|---|
| 2026.02.17 | ₩21,120 | ₩21,467 | ₩21,053 | ₩21,400 | +1.33% | 6.6만 |
|---|
| 2026.02.13 | ₩21,560 | ₩21,560 | ₩20,533 | ₩20,960 | -2.78% | 7.8만 |
|---|
| 2026.02.12 | ₩21,640 | ₩21,827 | ₩21,260 | ₩21,467 | -0.80% | 12.1만 |
|---|
| 2026.02.11 | ₩21,680 | ₩21,760 | ₩21,294 | ₩21,467 | -0.98% | 11.4만 |
|---|
| 2026.02.10 | ₩21,173 | ₩22,009 | ₩21,173 | ₩21,667 | +2.33% | 8.2만 |
|---|
| 2026.02.09 | ₩21,294 | ₩21,574 | ₩21,107 | ₩21,213 | -0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩21,614 | ₩21,854 | ₩21,080 | ₩21,414 | -0.93% | 15.7만 |
|---|
| 2026.02.05 | ₩22,027 | ₩22,107 | ₩21,227 | ₩21,520 | -2.30% | 15.3만 |
|---|
| 2026.02.04 | ₩21,627 | ₩23,205 | ₩21,627 | ₩22,134 | +2.34% | 53.3만 |
|---|
| 2026.02.03 | ₩20,680 | ₩20,880 | ₩19,826 | ₩20,240 | -2.13% | 9.3만 |
|---|
| 2026.02.02 | ₩20,333 | ₩20,947 | ₩20,219 | ₩20,720 | +1.90% | 11만 |
|---|
| 2026.01.30 | ₩20,106 | ₩20,666 | ₩19,893 | ₩20,613 | +2.52% | 9.9만 |
|---|
| 2026.01.29 | ₩19,999 | ₩20,333 | ₩19,893 | ₩20,320 | +1.60% | 10.5만 |
|---|
| 2026.01.28 | ₩20,106 | ₩20,293 | ₩19,919 | ₩19,959 | -0.73% | 12.7만 |
|---|
| 2026.01.27 | ₩20,426 | ₩20,426 | ₩19,786 | ₩20,186 | -1.18% | 23.9만 |
|---|
| 2026.01.26 | ₩20,400 | ₩20,796 | ₩20,193 | ₩20,426 | +0.13% | 12.8만 |
|---|
| 2026.01.23 | ₩20,560 | ₩20,907 | ₩20,133 | ₩20,400 | -0.78% | 17.4만 |
|---|
| 2026.01.22 | ₩21,387 | ₩21,640 | ₩20,480 | ₩20,626 | -3.56% | 14.1만 |
|---|
| 2026.01.21 | ₩21,040 | ₩21,480 | ₩20,626 | ₩21,360 | +1.52% | 14.7만 |
|---|
| 2026.01.20 | ₩20,613 | ₩21,694 | ₩20,560 | ₩21,027 | +2.01% | 24.5만 |
|---|
| 2026.01.16 | ₩21,173 | ₩21,204 | ₩20,606 | ₩20,867 | -1.45% | 19.7만 |
|---|
| 2026.01.15 | ₩21,187 | ₩21,467 | ₩21,080 | ₩21,227 | +0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩21,774 | ₩22,171 | ₩20,947 | ₩21,173 | -2.76% | 23.7만 |
|---|
| 2026.01.13 | ₩22,921 | ₩22,948 | ₩21,614 | ₩21,774 | -5.01% | 22.5만 |
|---|
| 2026.01.12 | ₩22,748 | ₩23,281 | ₩22,601 | ₩22,801 | +0.23% | 12.1만 |
|---|
| 2026.01.09 | ₩23,148 | ₩23,335 | ₩22,935 | ₩23,028 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩22,401 | ₩23,428 | ₩22,401 | ₩23,068 | +2.98% | 13.6만 |
|---|
| 2026.01.07 | ₩22,027 | ₩22,468 | ₩21,680 | ₩22,468 | +2.00% | 9.4만 |
|---|
| 2026.01.06 | ₩22,041 | ₩22,348 | ₩21,200 | ₩22,134 | +0.42% | 22.8만 |
|---|
| 2026.01.05 | ₩21,707 | ₩22,645 | ₩21,467 | ₩22,201 | +2.27% | 12.9만 |
|---|
| 2026.01.02 | ₩22,348 | ₩22,628 | ₩21,547 | ₩21,694 | -2.93% | 15.5만 |
|---|
| 2025.12.31 | ₩22,654 | ₩22,654 | ₩22,041 | ₩22,454 | -0.88% | 11만 |
|---|
| 2025.12.30 | ₩22,908 | ₩23,001 | ₩22,548 | ₩22,748 | -0.70% | 9.4만 |
|---|
| 2025.12.29 | ₩23,055 | ₩23,315 | ₩22,748 | ₩22,801 | -1.10% | 11.3만 |
|---|
| 2025.12.26 | ₩23,135 | ₩23,415 | ₩23,021 | ₩23,095 | -0.17% | 13.4만 |
|---|
| 2025.12.24 | ₩23,295 | ₩23,555 | ₩23,095 | ₩23,188 | -0.46% | 6.9만 |
|---|
| 2025.12.23 | ₩23,095 | ₩23,868 | ₩23,095 | ₩23,308 | +0.92% | 14.1만 |
|---|
| 2025.12.22 | ₩22,561 | ₩23,348 | ₩22,227 | ₩23,188 | +2.78% | 18.2만 |
|---|
| 2025.12.19 | ₩22,588 | ₩22,748 | ₩22,481 | ₩22,601 | +0.06% | 14.8만 |
|---|
| 2025.12.18 | ₩21,854 | ₩22,494 | ₩21,675 | ₩22,428 | +2.63% | 12.5만 |
|---|
| 2025.12.17 | ₩21,774 | ₩22,161 | ₩21,427 | ₩21,734 | -0.18% | 13.3만 |
|---|
| 2025.12.16 | ₩21,600 | ₩22,014 | ₩21,400 | ₩21,827 | +1.05% | 10.6만 |
|---|
| 2025.12.15 | ₩21,454 | ₩21,974 | ₩21,227 | ₩21,574 | +0.56% | 15.4만 |
|---|
| 2025.12.12 | ₩21,213 | ₩21,520 | ₩21,073 | ₩21,307 | +0.44% | 17만 |
|---|
| 2025.12.11 | ₩20,426 | ₩21,287 | ₩20,400 | ₩20,933 | +2.48% | 21.9만 |
|---|
| 2025.12.10 | ₩19,906 | ₩20,506 | ₩19,826 | ₩20,426 | +2.61% | 15.7만 |
|---|
| 2025.12.09 | ₩20,053 | ₩20,253 | ₩19,959 | ₩19,973 | -0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩19,733 | ₩20,533 | ₩19,626 | ₩20,039 | +1.56% | 20.4만 |
|---|
| 2025.12.05 | ₩20,280 | ₩20,280 | ₩19,666 | ₩19,706 | -2.83% | 9.1만 |
|---|
| 2025.12.04 | ₩19,933 | ₩20,233 | ₩19,793 | ₩20,186 | +1.27% | 11.5만 |
|---|
| 2025.12.03 | ₩19,773 | ₩20,186 | ₩19,639 | ₩19,986 | +1.08% | 9.8만 |
|---|
| 2025.12.02 | ₩20,186 | ₩20,253 | ₩19,719 | ₩19,773 | -2.05% | 11.3만 |
|---|
| 2025.12.01 | ₩20,266 | ₩20,493 | ₩19,866 | ₩20,026 | -1.18% | 14.9만 |
|---|
| 2025.11.28 | ₩20,333 | ₩20,446 | ₩20,253 | ₩20,306 | -0.13% | 5.3만 |
|---|
| 2025.11.26 | ₩20,253 | ₩20,520 | ₩20,199 | ₩20,346 | +0.46% | 13만 |
|---|
| 2025.11.25 | ₩19,626 | ₩20,340 | ₩19,592 | ₩20,240 | +3.13% | 17.1만 |
|---|
| 2025.11.24 | ₩19,599 | ₩19,746 | ₩19,226 | ₩19,679 | +0.41% | 14.9만 |
|---|
| 2025.11.21 | ₩19,052 | ₩19,839 | ₩19,025 | ₩19,652 | +3.15% | 16.2만 |
|---|
| 2025.11.20 | ₩19,279 | ₩19,879 | ₩19,052 | ₩19,092 | -0.97% | 16.6만 |
|---|
| 2025.11.19 | ₩18,959 | ₩19,346 | ₩18,825 | ₩19,065 | +0.56% | 20.7만 |
|---|
| 2025.11.18 | ₩19,079 | ₩19,292 | ₩18,550 | ₩18,799 | -1.47% | 13.9만 |
|---|
| 2025.11.17 | ₩19,239 | ₩19,725 | ₩19,105 | ₩19,226 | -0.07% | 14.2만 |
|---|
| 2025.11.14 | ₩19,372 | ₩19,639 | ₩19,092 | ₩19,172 | -1.03% | 10.6만 |
|---|
| 2025.11.13 | ₩20,079 | ₩20,093 | ₩19,452 | ₩19,572 | -2.52% | 11.3만 |
|---|
| 2025.11.12 | ₩19,759 | ₩20,260 | ₩19,759 | ₩20,079 | +1.62% | 14.4만 |
|---|
| 2025.11.11 | ₩20,213 | ₩20,893 | ₩19,733 | ₩19,906 | -1.52% | 14.9만 |
|---|
| 2025.11.10 | ₩19,799 | ₩20,293 | ₩19,426 | ₩20,266 | +2.36% | 18.3만 |
|---|
| 2025.11.07 | ₩20,293 | ₩21,027 | ₩19,079 | ₩19,799 | -2.43% | 28만 |
|---|
| 2025.11.06 | ₩20,133 | ₩20,159 | ₩19,733 | ₩19,773 | -1.79% | 14.8만 |
|---|
| 2025.11.05 | ₩19,759 | ₩20,046 | ₩19,679 | ₩20,013 | +1.28% | 9.6만 |
|---|
| 2025.11.04 | ₩19,612 | ₩20,133 | ₩19,506 | ₩19,733 | +0.61% | 12.2만 |
|---|
| 2025.11.03 | ₩19,519 | ₩20,053 | ₩19,292 | ₩19,893 | +1.91% | 11.9만 |
|---|
| 2025.10.31 | ₩19,172 | ₩19,612 | ₩19,172 | ₩19,452 | +1.46% | 8.4만 |
|---|
| 2025.10.30 | ₩19,319 | ₩19,592 | ₩19,212 | ₩19,279 | -0.21% | 6.4만 |
|---|
| 2025.10.29 | ₩19,359 | ₩19,706 | ₩19,279 | ₩19,372 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩19,999 | ₩19,999 | ₩19,359 | ₩19,359 | -3.20% | 10.8만 |
|---|
| 2025.10.27 | ₩20,159 | ₩20,680 | ₩19,706 | ₩19,999 | -0.79% | 20.5만 |
|---|
| 2025.10.24 | ₩20,413 | ₩20,880 | ₩20,240 | ₩20,293 | -0.59% | 13만 |
|---|
| 2025.10.23 | ₩19,853 | ₩20,640 | ₩19,853 | ₩20,413 | +2.82% | 10.6만 |
|---|
| 2025.10.22 | ₩19,879 | ₩19,959 | ₩19,439 | ₩19,853 | -0.13% | 18만 |
|---|
| 2025.10.21 | ₩19,866 | ₩20,346 | ₩19,766 | ₩19,906 | +0.20% | 15.2만 |
|---|
| 2025.10.20 | ₩19,652 | ₩20,093 | ₩19,392 | ₩19,859 | +1.05% | 14.4만 |
|---|
| 2025.10.17 | ₩19,359 | ₩19,973 | ₩18,999 | ₩19,306 | -0.28% | 11.9만 |
|---|
| 2025.10.16 | ₩19,546 | ₩19,799 | ₩19,119 | ₩19,466 | -0.41% | 10만 |
|---|
| 2025.10.15 | ₩19,999 | ₩20,133 | ₩19,452 | ₩19,706 | -1.47% | 9.3만 |
|---|
| 2025.10.14 | ₩19,439 | ₩20,266 | ₩19,279 | ₩19,986 | +2.81% | 12.8만 |
|---|
| 2025.10.13 | ₩19,172 | ₩19,512 | ₩18,972 | ₩19,412 | +1.25% | 10.4만 |
|---|
| 2025.10.10 | ₩19,612 | ₩19,639 | ₩19,052 | ₩19,132 | -2.45% | 11.5만 |
|---|