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 | ₩25,595 | ₩25,661 | ₩24,593 | ₩24,700 | -3.50% | 7.6만 |
| 2026.10.08 | ₩24,807 | ₩25,474 | ₩24,807 | ₩25,434 | +2.53% | 4.4만 |
| 2026.10.07 | ₩24,513 | ₩25,007 | ₩24,493 | ₩24,820 | +1.25% | 4.1만 |
| 2026.10.06 | ₩24,873 | ₩25,090 | ₩24,660 | ₩24,700 | -0.70% | 3.5만 |
| 2026.10.05 | ₩24,740 | ₩25,261 | ₩24,593 | ₩24,780 | +0.16% | 7.6만 |
| 2026.10.02 | ₩24,312 | ₩24,807 | ₩24,266 | ₩24,713 | +1.65% | 6.8만 |
| 2026.10.01 | ₩23,471 | ₩24,266 | ₩23,244 | ₩24,232 | +3.24% | 8.5만 |
| 2026.09.30 | ₩24,018 | ₩24,018 | ₩23,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,484 |
| -2.22% |
| 8.6만 |
| 2026.09.29 | ₩23,965 | ₩24,092 | ₩23,591 | ₩23,871 | -0.39% | 7.6만 |
|---|
| 2026.09.28 | ₩24,513 | ₩24,513 | ₩23,978 | ₩24,018 | -2.02% | 8.7만 |
|---|
| 2026.09.25 | ₩24,379 | ₩24,660 | ₩24,220 | ₩24,379 | 0.00% | 7만 |
|---|
| 2026.09.24 | ₩25,007 | ₩25,354 | ₩24,232 | ₩24,446 | -2.24% | 8.9만 |
|---|
| 2026.09.23 | ₩25,434 | ₩25,621 | ₩24,726 | ₩24,807 | -2.47% | 9.7만 |
|---|
| 2026.09.22 | ₩25,808 | ₩25,808 | ₩25,087 | ₩25,421 | -1.50% | 10.4만 |
|---|
| 2026.09.21 | ₩25,621 | ₩25,942 | ₩25,565 | ₩25,621 | 0.00% | 7만 |
|---|
| 2026.09.18 | ₩26,182 | ₩26,182 | ₩25,328 | ₩25,528 | -2.50% | 14.5만 |
|---|
| 2026.09.17 | ₩26,049 | ₩26,864 | ₩25,688 | ₩26,637 | +2.26% | 42.6만 |
|---|
| 2026.09.16 | ₩26,209 | ₩26,336 | ₩25,728 | ₩25,915 | -1.12% | 5.8만 |
|---|
| 2026.09.15 | ₩26,356 | ₩26,356 | ₩25,942 | ₩26,182 | -0.66% | 5.6만 |
|---|
| 2026.09.14 | ₩25,795 | ₩26,577 | ₩25,795 | ₩26,356 | +2.18% | 6.2만 |
|---|
| 2026.09.11 | ₩25,782 | ₩26,022 | ₩25,408 | ₩25,675 | -0.41% | 10.2만 |
|---|
| 2026.09.10 | ₩25,849 | ₩26,276 | ₩25,488 | ₩25,715 | -0.52% | 4.8만 |
|---|
| 2026.09.09 | ₩26,049 | ₩26,156 | ₩25,621 | ₩25,835 | -0.82% | 9.8만 |
|---|
| 2026.09.08 | ₩26,597 | ₩26,650 | ₩26,196 | ₩26,223 | -1.41% | 5.1만 |
|---|
| 2026.09.04 | ₩26,890 | ₩27,004 | ₩26,536 | ₩26,663 | -0.84% | 4.6만 |
|---|
| 2026.09.03 | ₩26,650 | ₩27,064 | ₩26,650 | ₩27,011 | +1.35% | 8.4만 |
|---|
| 2026.09.02 | ₩26,209 | ₩26,750 | ₩26,049 | ₩26,516 | +1.17% | 10.9만 |
|---|
| 2026.09.01 | ₩26,249 | ₩26,390 | ₩26,025 | ₩26,182 | -0.25% | 5.3만 |
|---|
| 2026.08.31 | ₩26,797 | ₩27,238 | ₩26,096 | ₩26,249 | -2.04% | 12.7만 |
|---|
| 2026.08.28 | ₩27,011 | ₩27,164 | ₩26,650 | ₩26,717 | -1.09% | 6.4만 |
|---|
| 2026.08.27 | ₩26,890 | ₩26,957 | ₩26,476 | ₩26,837 | -0.20% | 7.2만 |
|---|
| 2026.08.26 | ₩26,570 | ₩27,345 | ₩26,510 | ₩26,931 | +1.36% | 9.3만 |
|---|
| 2026.08.25 | ₩26,824 | ₩26,957 | ₩26,263 | ₩26,597 | -0.85% | 6.1만 |
|---|
| 2026.08.24 | ₩26,597 | ₩27,024 | ₩26,410 | ₩26,837 | +0.90% | 10.9만 |
|---|
| 2026.08.21 | ₩26,503 | ₩26,597 | ₩26,129 | ₩26,490 | -0.05% | 8만 |
|---|
| 2026.08.20 | ₩26,196 | ₩26,503 | ₩25,849 | ₩26,209 | +0.05% | 5.3만 |
|---|
| 2026.08.19 | ₩26,476 | ₩26,917 | ₩26,276 | ₩26,463 | -0.05% | 7.9만 |
|---|
| 2026.08.18 | ₩26,637 | ₩26,824 | ₩25,902 | ₩26,423 | -0.80% | 9.6만 |
|---|
| 2026.08.17 | ₩26,089 | ₩27,144 | ₩26,089 | ₩26,583 | +1.89% | 13.3만 |
|---|
| 2026.08.14 | ₩26,062 | ₩26,450 | ₩25,702 | ₩26,303 | +0.92% | 7.5만 |
|---|
| 2026.08.13 | ₩26,490 | ₩26,703 | ₩25,595 | ₩26,009 | -1.82% | 7.5만 |
|---|
| 2026.08.12 | ₩25,501 | ₩26,957 | ₩25,501 | ₩26,209 | +2.78% | 19.2만 |
|---|
| 2026.08.11 | ₩25,461 | ₩26,022 | ₩25,381 | ₩25,474 | +0.05% | 9만 |
|---|
| 2026.08.10 | ₩25,341 | ₩26,289 | ₩24,713 | ₩25,621 | +1.11% | 23.6만 |
|---|
| 2026.08.07 | ₩27,438 | ₩27,505 | ₩25,381 | ₩25,421 | -7.35% | 18.1만 |
|---|
| 2026.08.06 | ₩27,492 | ₩27,919 | ₩27,398 | ₩27,785 | +1.07% | 15.8만 |
|---|
| 2026.08.05 | ₩27,371 | ₩27,545 | ₩27,051 | ₩27,224 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩26,944 | ₩27,345 | ₩26,677 | ₩27,131 | +0.69% | 6.8만 |
|---|
| 2026.08.03 | ₩26,890 | ₩27,585 | ₩26,790 | ₩26,931 | +0.15% | 7.6만 |
|---|
| 2026.07.31 | ₩26,984 | ₩27,218 | ₩26,396 | ₩26,677 | -1.14% | 6.4만 |
|---|
| 2026.07.30 | ₩27,011 | ₩27,612 | ₩26,703 | ₩27,024 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,917 | ₩27,465 | ₩26,637 | ₩27,238 | +1.19% | 10.1만 |
|---|
| 2026.07.28 | ₩26,383 | ₩27,238 | ₩26,267 | ₩26,971 | +2.23% | 7.1만 |
|---|
| 2026.07.27 | ₩26,757 | ₩27,184 | ₩26,002 | ₩26,276 | -1.80% | 4.9만 |
|---|
| 2026.07.24 | ₩25,314 | ₩26,670 | ₩25,314 | ₩26,597 | +5.07% | 10.9만 |
|---|
| 2026.07.23 | ₩25,828 | ₩26,209 | ₩25,181 | ₩25,221 | -2.35% | 10.5만 |
|---|
| 2026.07.22 | ₩26,717 | ₩26,717 | ₩25,568 | ₩25,688 | -3.85% | 16.4만 |
|---|
| 2026.07.21 | ₩26,904 | ₩27,338 | ₩26,316 | ₩26,597 | -1.14% | 13.3만 |
|---|
| 2026.07.20 | ₩26,944 | ₩27,465 | ₩26,463 | ₩26,957 | +0.05% | 15.1만 |
|---|
| 2026.07.17 | ₩26,209 | ₩27,198 | ₩26,209 | ₩26,837 | +2.40% | 10.5만 |
|---|
| 2026.07.16 | ₩26,009 | ₩26,864 | ₩25,915 | ₩26,383 | +1.44% | 10.8만 |
|---|
| 2026.07.15 | ₩26,410 | ₩26,577 | ₩25,728 | ₩26,062 | -1.32% | 13.1만 |
|---|
| 2026.07.14 | ₩27,572 | ₩27,732 | ₩26,396 | ₩26,610 | -3.49% | 11.6만 |
|---|
| 2026.07.13 | ₩27,024 | ₩27,745 | ₩27,024 | ₩27,572 | +2.03% | 11.2만 |
|---|
| 2026.07.10 | ₩27,264 | ₩27,264 | ₩26,450 | ₩26,997 | -0.98% | 7.6만 |
|---|
| 2026.07.09 | ₩26,797 | ₩27,091 | ₩26,650 | ₩27,077 | +1.05% | 6.8만 |
|---|
| 2026.07.08 | ₩26,890 | ₩26,971 | ₩26,396 | ₩26,623 | -0.99% | 15.1만 |
|---|
| 2026.07.07 | ₩27,198 | ₩27,772 | ₩26,904 | ₩27,077 | -0.44% | 12.1만 |
|---|
| 2026.07.06 | ₩26,284 | ₩26,971 | ₩26,284 | ₩26,890 | +2.31% | 14만 |
|---|
| 2026.07.02 | ₩26,423 | ₩27,037 | ₩26,096 | ₩26,877 | +1.72% | 18.9만 |
|---|
| 2026.07.01 | ₩25,234 | ₩26,436 | ₩25,221 | ₩26,303 | +4.24% | 22.7만 |
|---|
| 2026.06.30 | ₩25,488 | ₩25,768 | ₩25,006 | ₩25,421 | -0.26% | 17.4만 |
|---|
| 2026.06.29 | ₩24,379 | ₩26,036 | ₩24,352 | ₩25,735 | +5.56% | 31.4만 |
|---|
| 2026.06.26 | ₩22,950 | ₩24,379 | ₩22,785 | ₩24,299 | +5.88% | 65.5만 |
|---|
| 2026.06.25 | ₩23,337 | ₩23,698 | ₩22,723 | ₩22,776 | -2.40% | 8.6만 |
|---|
| 2026.06.24 | ₩23,150 | ₩23,885 | ₩22,923 | ₩23,391 | +1.04% | 16.8만 |
|---|
| 2026.06.23 | ₩22,549 | ₩23,030 | ₩22,496 | ₩22,976 | +1.90% | 10.2만 |
|---|
| 2026.06.22 | ₩21,841 | ₩22,642 | ₩21,814 | ₩22,389 | +2.51% | 10만 |
|---|
| 2026.06.18 | ₩21,507 | ₩21,861 | ₩21,293 | ₩21,707 | +0.93% | 12.9만 |
|---|
| 2026.06.17 | ₩21,427 | ₩21,761 | ₩21,220 | ₩21,226 | -0.94% | 9.2만 |
|---|
| 2026.06.16 | ₩21,788 | ₩22,041 | ₩21,400 | ₩21,427 | -1.66% | 5.9만 |
|---|
| 2026.06.15 | ₩21,841 | ₩22,055 | ₩21,520 | ₩21,627 | -0.98% | 8만 |
|---|
| 2026.06.12 | ₩21,173 | ₩21,747 | ₩21,039 | ₩21,681 | +2.40% | 9만 |
|---|
| 2026.06.11 | ₩21,267 | ₩21,494 | ₩21,146 | ₩21,213 | -0.25% | 5.6만 |
|---|
| 2026.06.10 | ₩21,080 | ₩21,641 | ₩21,013 | ₩21,160 | +0.38% | 6.7만 |
|---|
| 2026.06.09 | ₩20,759 | ₩21,360 | ₩20,759 | ₩21,053 | +1.42% | 6.7만 |
|---|
| 2026.06.08 | ₩20,559 | ₩21,120 | ₩20,478 | ₩20,759 | +0.97% | 5.7만 |
|---|
| 2026.06.05 | ₩20,211 | ₩20,906 | ₩20,211 | ₩20,612 | +1.98% | 6.7만 |
|---|
| 2026.06.04 | ₩20,305 | ₩21,026 | ₩20,078 | ₩20,211 | -0.46% | 10.6만 |
|---|
| 2026.06.03 | ₩20,091 | ₩20,398 | ₩19,797 | ₩20,265 | +0.86% | 15.2만 |
|---|
| 2026.06.02 | ₩19,917 | ₩20,425 | ₩19,917 | ₩20,091 | +0.87% | 7.6만 |
|---|
| 2026.06.01 | ₩20,251 | ₩20,665 | ₩19,917 | ₩20,064 | -0.92% | 11.6만 |
|---|
| 2026.05.29 | ₩20,505 | ₩20,665 | ₩19,824 | ₩19,864 | -3.13% | 10.3만 |
|---|
| 2026.05.28 | ₩21,106 | ₩21,253 | ₩20,472 | ₩20,505 | -2.85% | 10.1만 |
|---|
| 2026.05.27 | ₩21,494 | ₩21,908 | ₩20,973 | ₩21,226 | -1.24% | 9만 |
|---|
| 2026.05.26 | ₩21,601 | ₩22,162 | ₩21,280 | ₩21,534 | -0.31% | 11.4만 |
|---|
| 2026.05.22 | ₩21,467 | ₩21,637 | ₩21,106 | ₩21,267 | -0.93% | 10만 |
|---|
| 2026.05.21 | ₩21,053 | ₩21,707 | ₩20,906 | ₩21,360 | +1.46% | 14.2만 |
|---|
| 2026.05.20 | ₩20,492 | ₩21,694 | ₩20,492 | ₩20,826 | +1.63% | 12.4만 |
|---|
| 2026.05.19 | ₩20,826 | ₩21,574 | ₩20,278 | ₩20,305 | -2.50% | 18만 |
|---|
| 2026.05.18 | ₩19,664 | ₩20,572 | ₩19,664 | ₩20,251 | +2.99% | 10.4만 |
|---|
| 2026.05.15 | ₩19,730 | ₩20,305 | ₩19,517 | ₩19,717 | -0.07% | 18.1만 |
|---|
| 2026.05.14 | ₩19,971 | ₩20,318 | ₩19,657 | ₩19,851 | -0.60% | 14.6만 |
|---|
| 2026.05.13 | ₩19,543 | ₩20,064 | ₩18,889 | ₩18,915 | -3.21% | 11.7만 |
|---|
| 2026.05.12 | ₩18,742 | ₩19,971 | ₩18,475 | ₩19,610 | +4.63% | 19.4만 |
|---|
| 2026.05.11 | ₩20,492 | ₩20,492 | ₩18,622 | ₩18,809 | -8.21% | 40.7만 |
|---|
| 2026.05.08 | ₩21,253 | ₩21,547 | ₩20,372 | ₩20,719 | -2.51% | 20.4만 |
|---|
| 2026.05.07 | ₩21,814 | ₩22,055 | ₩21,387 | ₩21,574 | -1.10% | 10.2만 |
|---|
| 2026.05.06 | ₩21,373 | ₩22,162 | ₩21,360 | ₩21,975 | +2.81% | 14만 |
|---|
| 2026.05.05 | ₩20,866 | ₩21,460 | ₩20,786 | ₩21,013 | +0.70% | 14.1만 |
|---|
| 2026.05.04 | ₩21,454 | ₩21,707 | ₩20,465 | ₩20,772 | -3.18% | 15.9만 |
|---|
| 2026.05.01 | ₩22,215 | ₩22,482 | ₩20,866 | ₩21,707 | -2.29% | 14.7만 |
|---|
| 2026.04.30 | ₩22,669 | ₩22,669 | ₩22,055 | ₩22,268 | -1.77% | 9.7만 |
|---|
| 2026.04.29 | ₩23,297 | ₩23,444 | ₩22,455 | ₩22,642 | -2.81% | 8.6만 |
|---|
| 2026.04.28 | ₩23,417 | ₩23,725 | ₩23,157 | ₩23,471 | +0.23% | 6.1만 |
|---|
| 2026.04.27 | ₩23,624 | ₩24,005 | ₩23,188 | ₩23,417 | -0.88% | 8.2만 |
|---|
| 2026.04.24 | ₩23,177 | ₩23,898 | ₩22,776 | ₩23,511 | +1.44% | 11.1만 |
|---|
| 2026.04.23 | ₩22,963 | ₩23,444 | ₩22,950 | ₩23,270 | +1.34% | 7만 |
|---|
| 2026.04.22 | ₩22,629 | ₩23,364 | ₩21,988 | ₩22,896 | +1.18% | 13.7만 |
|---|
| 2026.04.21 | ₩24,259 | ₩24,439 | ₩22,375 | ₩22,522 | -7.16% | 14.6만 |
|---|
| 2026.04.20 | ₩24,860 | ₩25,354 | ₩24,299 | ₩24,326 | -2.15% | 11.4만 |
|---|
| 2026.04.17 | ₩24,913 | ₩25,261 | ₩24,085 | ₩24,900 | -0.05% | 24.6만 |
|---|
| 2026.04.16 | ₩23,738 | ₩25,942 | ₩23,618 | ₩24,807 | +4.50% | 38.8만 |
|---|
| 2026.04.15 | ₩22,202 | ₩23,978 | ₩21,961 | ₩23,618 | +6.38% | 29.1만 |
|---|
| 2026.04.14 | ₩20,986 | ₩23,137 | ₩20,893 | ₩22,188 | +5.73% | 22.7만 |
|---|
| 2026.04.13 | ₩20,011 | ₩21,053 | ₩20,011 | ₩21,026 | +5.07% | 8.8만 |
|---|
| 2026.04.10 | ₩20,331 | ₩20,425 | ₩19,770 | ₩20,144 | -0.92% | 9.3만 |
|---|
| 2026.04.09 | ₩19,837 | ₩20,746 | ₩19,837 | ₩20,478 | +3.23% | 9.2만 |
|---|
| 2026.04.08 | ₩19,904 | ₩20,038 | ₩19,644 | ₩19,877 | -0.13% | 7.2만 |
|---|
| 2026.04.07 | ₩19,330 | ₩19,664 | ₩19,330 | ₩19,517 | +0.97% | 5.7만 |
|---|
| 2026.04.06 | ₩19,463 | ₩19,657 | ₩19,249 | ₩19,490 | +0.14% | 7.2만 |
|---|
| 2026.04.02 | ₩19,116 | ₩19,530 | ₩18,942 | ₩19,423 | +1.61% | 4.6만 |
|---|
| 2026.04.01 | ₩19,664 | ₩19,804 | ₩19,290 | ₩19,423 | -1.22% | 6.6만 |
|---|
| 2026.03.31 | ₩19,530 | ₩19,750 | ₩19,263 | ₩19,463 | -0.34% | 8.4만 |
|---|
| 2026.03.30 | ₩19,062 | ₩19,570 | ₩18,949 | ₩19,276 | +1.12% | 7.9만 |
|---|
| 2026.03.27 | ₩19,396 | ₩19,543 | ₩18,755 | ₩18,982 | -2.13% | 9.4만 |
|---|
| 2026.03.26 | ₩19,383 | ₩19,837 | ₩19,370 | ₩19,583 | +1.03% | 7.4만 |
|---|
| 2026.03.25 | ₩20,051 | ₩20,104 | ₩19,303 | ₩19,423 | -3.13% | 7.9만 |
|---|
| 2026.03.24 | ₩19,530 | ₩19,944 | ₩19,370 | ₩19,824 | +1.50% | 8.7만 |
|---|
| 2026.03.23 | ₩19,811 | ₩20,038 | ₩19,350 | ₩19,690 | -0.61% | 13.2만 |
|---|
| 2026.03.20 | ₩19,530 | ₩19,597 | ₩19,156 | ₩19,410 | -0.62% | 14.1만 |
|---|
| 2026.03.19 | ₩19,904 | ₩20,038 | ₩19,143 | ₩19,463 | -2.21% | 13만 |
|---|
| 2026.03.18 | ₩20,585 | ₩21,093 | ₩19,944 | ₩20,038 | -2.66% | 13.8만 |
|---|
| 2026.03.17 | ₩20,839 | ₩21,304 | ₩20,519 | ₩20,652 | -0.90% | 10.4만 |
|---|
| 2026.03.16 | ₩20,492 | ₩21,080 | ₩20,452 | ₩20,879 | +1.89% | 10.7만 |
|---|
| 2026.03.13 | ₩20,278 | ₩20,665 | ₩20,235 | ₩20,305 | +0.13% | 7.4만 |
|---|
| 2026.03.12 | ₩19,917 | ₩20,265 | ₩19,704 | ₩20,185 | +1.34% | 8.3만 |
|---|
| 2026.03.11 | ₩20,185 | ₩20,476 | ₩19,957 | ₩20,198 | +0.07% | 11.1만 |
|---|
| 2026.03.10 | ₩20,398 | ₩20,799 | ₩19,991 | ₩20,251 | -0.72% | 10.3만 |
|---|
| 2026.03.09 | ₩20,452 | ₩20,706 | ₩19,463 | ₩20,532 | +0.39% | 17.9만 |
|---|
| 2026.03.06 | ₩22,162 | ₩22,375 | ₩20,512 | ₩20,812 | -6.09% | 24만 |
|---|
| 2026.03.05 | ₩21,868 | ₩22,175 | ₩21,574 | ₩21,667 | -0.92% | 7.9만 |
|---|
| 2026.03.04 | ₩21,868 | ₩22,319 | ₩21,637 | ₩22,041 | +0.79% | 7.1만 |
|---|
| 2026.03.03 | ₩21,734 | ₩22,065 | ₩21,373 | ₩21,854 | +0.55% | 7.8만 |
|---|
| 2026.03.02 | ₩21,881 | ₩22,155 | ₩21,520 | ₩22,081 | +0.92% | 9.6만 |
|---|
| 2026.02.27 | ₩22,295 | ₩22,295 | ₩21,886 | ₩22,015 | -1.26% | 6.2만 |
|---|
| 2026.02.26 | ₩22,322 | ₩22,522 | ₩21,908 | ₩22,455 | +0.60% | 5.7만 |
|---|
| 2026.02.25 | ₩21,788 | ₩22,415 | ₩21,788 | ₩22,242 | +2.08% | 8.4만 |
|---|
| 2026.02.24 | ₩21,026 | ₩21,828 | ₩21,026 | ₩21,788 | +3.62% | 15.4만 |
|---|
| 2026.02.23 | ₩21,200 | ₩21,373 | ₩20,572 | ₩21,026 | -0.82% | 20.1만 |
|---|
| 2026.02.20 | ₩21,200 | ₩21,320 | ₩20,839 | ₩21,240 | +0.19% | 6.8만 |
|---|
| 2026.02.19 | ₩20,933 | ₩21,373 | ₩20,852 | ₩21,160 | +1.08% | 6.6만 |
|---|
| 2026.02.18 | ₩21,414 | ₩21,494 | ₩20,866 | ₩20,946 | -2.18% | 10.1만 |
|---|
| 2026.02.17 | ₩21,146 | ₩21,494 | ₩21,080 | ₩21,427 | +1.33% | 6.6만 |
|---|
| 2026.02.13 | ₩21,587 | ₩21,587 | ₩20,559 | ₩20,986 | -2.78% | 7.8만 |
|---|
| 2026.02.12 | ₩21,667 | ₩21,854 | ₩21,287 | ₩21,494 | -0.80% | 12.1만 |
|---|
| 2026.02.11 | ₩21,707 | ₩21,788 | ₩21,320 | ₩21,494 | -0.98% | 11.4만 |
|---|
| 2026.02.10 | ₩21,200 | ₩22,036 | ₩21,200 | ₩21,694 | +2.33% | 8.2만 |
|---|
| 2026.02.09 | ₩21,320 | ₩21,601 | ₩21,133 | ₩21,240 | -0.38% | 14.6만 |
|---|
| 2026.02.06 | ₩21,641 | ₩21,881 | ₩21,106 | ₩21,440 | -0.93% | 15.7만 |
|---|
| 2026.02.05 | ₩22,055 | ₩22,135 | ₩21,253 | ₩21,547 | -2.30% | 15.3만 |
|---|
| 2026.02.04 | ₩21,654 | ₩23,234 | ₩21,654 | ₩22,162 | +2.34% | 53.3만 |
|---|
| 2026.02.03 | ₩20,706 | ₩20,906 | ₩19,851 | ₩20,265 | -2.13% | 9.3만 |
|---|
| 2026.02.02 | ₩20,358 | ₩20,973 | ₩20,245 | ₩20,746 | +1.90% | 11만 |
|---|
| 2026.01.30 | ₩20,131 | ₩20,692 | ₩19,917 | ₩20,639 | +2.52% | 9.9만 |
|---|
| 2026.01.29 | ₩20,024 | ₩20,358 | ₩19,917 | ₩20,345 | +1.60% | 10.5만 |
|---|
| 2026.01.28 | ₩20,131 | ₩20,318 | ₩19,944 | ₩19,984 | -0.73% | 12.7만 |
|---|
| 2026.01.27 | ₩20,452 | ₩20,452 | ₩19,811 | ₩20,211 | -1.18% | 23.9만 |
|---|
| 2026.01.26 | ₩20,425 | ₩20,822 | ₩20,218 | ₩20,452 | +0.13% | 12.8만 |
|---|
| 2026.01.23 | ₩20,585 | ₩20,933 | ₩20,158 | ₩20,425 | -0.78% | 17.4만 |
|---|
| 2026.01.22 | ₩21,414 | ₩21,667 | ₩20,505 | ₩20,652 | -3.56% | 14.1만 |
|---|
| 2026.01.21 | ₩21,066 | ₩21,507 | ₩20,652 | ₩21,387 | +1.52% | 14.7만 |
|---|
| 2026.01.20 | ₩20,639 | ₩21,721 | ₩20,585 | ₩21,053 | +2.01% | 24.5만 |
|---|
| 2026.01.16 | ₩21,200 | ₩21,231 | ₩20,632 | ₩20,893 | -1.45% | 19.7만 |
|---|
| 2026.01.15 | ₩21,213 | ₩21,494 | ₩21,106 | ₩21,253 | +0.19% | 10.6만 |
|---|
| 2026.01.14 | ₩21,801 | ₩22,199 | ₩20,973 | ₩21,200 | -2.76% | 23.7만 |
|---|
| 2026.01.13 | ₩22,950 | ₩22,976 | ₩21,641 | ₩21,801 | -5.01% | 22.5만 |
|---|
| 2026.01.12 | ₩22,776 | ₩23,310 | ₩22,629 | ₩22,830 | +0.23% | 12.1만 |
|---|
| 2026.01.09 | ₩23,177 | ₩23,364 | ₩22,963 | ₩23,057 | -0.52% | 7.1만 |
|---|
| 2026.01.08 | ₩22,429 | ₩23,457 | ₩22,429 | ₩23,097 | +2.98% | 13.6만 |
|---|
| 2026.01.07 | ₩22,055 | ₩22,496 | ₩21,707 | ₩22,496 | +2.00% | 9.4만 |
|---|
| 2026.01.06 | ₩22,068 | ₩22,375 | ₩21,226 | ₩22,162 | +0.42% | 22.8만 |
|---|
| 2026.01.05 | ₩21,734 | ₩22,673 | ₩21,494 | ₩22,228 | +2.27% | 12.9만 |
|---|
| 2026.01.02 | ₩22,375 | ₩22,656 | ₩21,574 | ₩21,721 | -2.93% | 15.5만 |
|---|
| 2025.12.31 | ₩22,683 | ₩22,683 | ₩22,068 | ₩22,482 | -0.88% | 11만 |
|---|
| 2025.12.30 | ₩22,936 | ₩23,030 | ₩22,576 | ₩22,776 | -0.70% | 9.4만 |
|---|
| 2025.12.29 | ₩23,083 | ₩23,344 | ₩22,776 | ₩22,830 | -1.10% | 11.3만 |
|---|
| 2025.12.26 | ₩23,163 | ₩23,444 | ₩23,050 | ₩23,123 | -0.17% | 13.4만 |
|---|
| 2025.12.24 | ₩23,324 | ₩23,584 | ₩23,123 | ₩23,217 | -0.46% | 6.9만 |
|---|
| 2025.12.23 | ₩23,123 | ₩23,898 | ₩23,123 | ₩23,337 | +0.92% | 14.1만 |
|---|
| 2025.12.22 | ₩22,589 | ₩23,377 | ₩22,255 | ₩23,217 | +2.78% | 18.2만 |
|---|
| 2025.12.19 | ₩22,616 | ₩22,776 | ₩22,509 | ₩22,629 | +0.06% | 14.8만 |
|---|
| 2025.12.18 | ₩21,881 | ₩22,522 | ₩21,702 | ₩22,455 | +2.63% | 12.5만 |
|---|
| 2025.12.17 | ₩21,801 | ₩22,188 | ₩21,454 | ₩21,761 | -0.18% | 13.3만 |
|---|
| 2025.12.16 | ₩21,627 | ₩22,041 | ₩21,427 | ₩21,854 | +1.05% | 10.6만 |
|---|
| 2025.12.15 | ₩21,480 | ₩22,001 | ₩21,253 | ₩21,601 | +0.56% | 15.4만 |
|---|
| 2025.12.12 | ₩21,240 | ₩21,547 | ₩21,100 | ₩21,333 | +0.44% | 17만 |
|---|
| 2025.12.11 | ₩20,452 | ₩21,313 | ₩20,425 | ₩20,959 | +2.48% | 21.9만 |
|---|
| 2025.12.10 | ₩19,931 | ₩20,532 | ₩19,851 | ₩20,452 | +2.61% | 15.7만 |
|---|
| 2025.12.09 | ₩20,078 | ₩20,278 | ₩19,984 | ₩19,998 | -0.40% | 8.1만 |
|---|
| 2025.12.08 | ₩19,757 | ₩20,559 | ₩19,650 | ₩20,064 | +1.56% | 20.4만 |
|---|
| 2025.12.05 | ₩20,305 | ₩20,305 | ₩19,690 | ₩19,730 | -2.83% | 9.1만 |
|---|
| 2025.12.04 | ₩19,957 | ₩20,258 | ₩19,817 | ₩20,211 | +1.27% | 11.5만 |
|---|
| 2025.12.03 | ₩19,797 | ₩20,211 | ₩19,664 | ₩20,011 | +1.08% | 9.8만 |
|---|
| 2025.12.02 | ₩20,211 | ₩20,278 | ₩19,744 | ₩19,797 | -2.05% | 11.3만 |
|---|
| 2025.12.01 | ₩20,291 | ₩20,519 | ₩19,891 | ₩20,051 | -1.18% | 14.9만 |
|---|
| 2025.11.28 | ₩20,358 | ₩20,472 | ₩20,278 | ₩20,331 | -0.13% | 5.3만 |
|---|
| 2025.11.26 | ₩20,278 | ₩20,545 | ₩20,225 | ₩20,372 | +0.46% | 13만 |
|---|
| 2025.11.25 | ₩19,650 | ₩20,365 | ₩19,617 | ₩20,265 | +3.13% | 17.1만 |
|---|
| 2025.11.24 | ₩19,623 | ₩19,770 | ₩19,249 | ₩19,704 | +0.41% | 14.9만 |
|---|
| 2025.11.21 | ₩19,076 | ₩19,864 | ₩19,049 | ₩19,677 | +3.15% | 16.2만 |
|---|
| 2025.11.20 | ₩19,303 | ₩19,904 | ₩19,076 | ₩19,116 | -0.97% | 16.6만 |
|---|
| 2025.11.19 | ₩18,982 | ₩19,370 | ₩18,849 | ₩19,089 | +0.56% | 20.7만 |
|---|
| 2025.11.18 | ₩19,103 | ₩19,316 | ₩18,574 | ₩18,822 | -1.47% | 13.9만 |
|---|
| 2025.11.17 | ₩19,263 | ₩19,749 | ₩19,129 | ₩19,249 | -0.07% | 14.2만 |
|---|
| 2025.11.14 | ₩19,396 | ₩19,664 | ₩19,116 | ₩19,196 | -1.03% | 10.6만 |
|---|
| 2025.11.13 | ₩20,104 | ₩20,118 | ₩19,477 | ₩19,597 | -2.52% | 11.3만 |
|---|
| 2025.11.12 | ₩19,784 | ₩20,285 | ₩19,784 | ₩20,104 | +1.62% | 14.4만 |
|---|
| 2025.11.11 | ₩20,238 | ₩20,919 | ₩19,757 | ₩19,931 | -1.52% | 14.9만 |
|---|
| 2025.11.10 | ₩19,824 | ₩20,318 | ₩19,450 | ₩20,291 | +2.36% | 18.3만 |
|---|
| 2025.11.07 | ₩20,318 | ₩21,053 | ₩19,103 | ₩19,824 | -2.43% | 28만 |
|---|
| 2025.11.06 | ₩20,158 | ₩20,185 | ₩19,757 | ₩19,797 | -1.79% | 14.8만 |
|---|
| 2025.11.05 | ₩19,784 | ₩20,071 | ₩19,704 | ₩20,038 | +1.28% | 9.6만 |
|---|
| 2025.11.04 | ₩19,637 | ₩20,158 | ₩19,530 | ₩19,757 | +0.61% | 12.2만 |
|---|
| 2025.11.03 | ₩19,543 | ₩20,078 | ₩19,316 | ₩19,917 | +1.91% | 11.9만 |
|---|
| 2025.10.31 | ₩19,196 | ₩19,637 | ₩19,196 | ₩19,477 | +1.46% | 8.4만 |
|---|
| 2025.10.30 | ₩19,343 | ₩19,617 | ₩19,236 | ₩19,303 | -0.21% | 6.4만 |
|---|
| 2025.10.29 | ₩19,383 | ₩19,730 | ₩19,303 | ₩19,396 | +0.07% | 12.8만 |
|---|
| 2025.10.28 | ₩20,024 | ₩20,024 | ₩19,383 | ₩19,383 | -3.20% | 10.8만 |
|---|
| 2025.10.27 | ₩20,185 | ₩20,706 | ₩19,730 | ₩20,024 | -0.79% | 20.5만 |
|---|
| 2025.10.24 | ₩20,438 | ₩20,906 | ₩20,265 | ₩20,318 | -0.59% | 13만 |
|---|
| 2025.10.23 | ₩19,877 | ₩20,665 | ₩19,877 | ₩20,438 | +2.82% | 10.6만 |
|---|
| 2025.10.22 | ₩19,904 | ₩19,984 | ₩19,463 | ₩19,877 | -0.13% | 18만 |
|---|
| 2025.10.21 | ₩19,891 | ₩20,372 | ₩19,790 | ₩19,931 | +0.20% | 15.2만 |
|---|
| 2025.10.20 | ₩19,677 | ₩20,118 | ₩19,416 | ₩19,884 | +1.05% | 14.4만 |
|---|
| 2025.10.17 | ₩19,383 | ₩19,998 | ₩19,022 | ₩19,330 | -0.28% | 11.9만 |
|---|
| 2025.10.16 | ₩19,570 | ₩19,824 | ₩19,143 | ₩19,490 | -0.41% | 10만 |
|---|
| 2025.10.15 | ₩20,024 | ₩20,158 | ₩19,477 | ₩19,730 | -1.47% | 9.3만 |
|---|
| 2025.10.14 | ₩19,463 | ₩20,291 | ₩19,303 | ₩20,011 | +2.81% | 12.8만 |
|---|
| 2025.10.13 | ₩19,196 | ₩19,537 | ₩18,996 | ₩19,436 | +1.25% | 10.4만 |
|---|
| 2025.10.10 | ₩19,637 | ₩19,664 | ₩19,076 | ₩19,156 | -2.45% | 11.5만 |
|---|