시장 데이터를 불러오는 중
전체 종목
Kandi Technologies Group, Inc. - Ordinary Shares 과거 주가
Kandi Technologies Group, Inc. - Ordinary Shares · KNDI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kandi Technologies Group, Inc. - Ordinary Shares · KNDI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩841 | ₩868 | ₩801 | ₩814 | -3.17% | 55.3만 |
| 2026.10.08 | ₩894 | ₩908 | ₩801 | ₩854 | -4.48% | 24.9만 |
| 2026.10.07 | ₩948 | ₩975 | ₩881 | ₩894 | -5.63% | 26만 |
| 2026.10.06 | ₩921 | ₩961 | ₩854 | ₩948 | +2.90% | 61.9만 |
| 2026.10.05 | ₩1,068 | ₩1,068 | ₩921 | ₩948 | -11.25% | 73.7만 |
| 2026.10.02 | ₩1,161 | ₩1,161 | ₩1,081 | ₩1,095 | -5.75% | 38.8만 |
| 2026.10.01 | ₩1,055 | ₩1,148 | ₩1,028 | ₩1,135 | +7.59% | 53.2만 |
| 2026.09.30 | ₩1,055 | ₩1,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,055 |
| 0.00% |
| 110.8만 |
| 2026.09.29 | ₩1,095 | ₩1,188 | ₩975 | ₩1,081 | -1.22% | 1001.2만 |
|---|
| 2026.09.28 | ₩828 | ₩1,375 | ₩774 | ₩1,095 | +32.26% | 8848.6만 |
|---|
| 2026.09.25 | ₩788 | ₩828 | ₩748 | ₩788 | 0.00% | 18.5만 |
|---|
| 2026.09.24 | ₩761 | ₩788 | ₩748 | ₩774 | +1.75% | 13.2만 |
|---|
| 2026.09.23 | ₩721 | ₩774 | ₩721 | ₩734 | +1.85% | 6.8만 |
|---|
| 2026.09.22 | ₩694 | ₩761 | ₩694 | ₩748 | +7.69% | 10.5만 |
|---|
| 2026.09.21 | ₩721 | ₩721 | ₩641 | ₩708 | -1.85% | 19.8만 |
|---|
| 2026.09.18 | ₩734 | ₩748 | ₩694 | ₩694 | -5.45% | 9.3만 |
|---|
| 2026.09.17 | ₩788 | ₩801 | ₩734 | ₩734 | -6.78% | 8.4만 |
|---|
| 2026.09.16 | ₩788 | ₩788 | ₩748 | ₩774 | -1.69% | 3.1만 |
|---|
| 2026.09.15 | ₩801 | ₩814 | ₩774 | ₩774 | -3.33% | 1.4만 |
|---|
| 2026.09.14 | ₩814 | ₩814 | ₩788 | ₩788 | -3.28% | 5.9만 |
|---|
| 2026.09.11 | ₩788 | ₩828 | ₩788 | ₩814 | +3.39% | 5.7만 |
|---|
| 2026.09.10 | ₩788 | ₩828 | ₩788 | ₩801 | +1.69% | 3.4만 |
|---|
| 2026.09.09 | ₩828 | ₩828 | ₩801 | ₩814 | -1.61% | 5만 |
|---|
| 2026.09.08 | ₩828 | ₩841 | ₩814 | ₩828 | 0.00% | 10.8만 |
|---|
| 2026.09.04 | ₩814 | ₩841 | ₩814 | ₩828 | +1.64% | 3.3만 |
|---|
| 2026.09.03 | ₩828 | ₩841 | ₩788 | ₩841 | +1.61% | 11.1만 |
|---|
| 2026.09.02 | ₩814 | ₩841 | ₩788 | ₩814 | 0.00% | 8.2만 |
|---|
| 2026.09.01 | ₩774 | ₩828 | ₩774 | ₩814 | +5.17% | 2.5만 |
|---|
| 2026.08.31 | ₩841 | ₩841 | ₩801 | ₩814 | -3.17% | 2.2만 |
|---|
| 2026.08.28 | ₩841 | ₩854 | ₩748 | ₩828 | -1.59% | 25.5만 |
|---|
| 2026.08.27 | ₩841 | ₩868 | ₩841 | ₩854 | +1.59% | 4.4만 |
|---|
| 2026.08.26 | ₩868 | ₩921 | ₩841 | ₩881 | +1.54% | 5.9만 |
|---|
| 2026.08.25 | ₩854 | ₩894 | ₩841 | ₩881 | +3.13% | 7.8만 |
|---|
| 2026.08.24 | ₩814 | ₩894 | ₩814 | ₩868 | +6.56% | 10.7만 |
|---|
| 2026.08.21 | ₩828 | ₩868 | ₩828 | ₩854 | +3.23% | 5.6만 |
|---|
| 2026.08.20 | ₩801 | ₩841 | ₩801 | ₩841 | +5.00% | 2.8만 |
|---|
| 2026.08.19 | ₩801 | ₩868 | ₩801 | ₩828 | +3.33% | 3.8만 |
|---|
| 2026.08.18 | ₩828 | ₩868 | ₩828 | ₩841 | +1.61% | 6.2만 |
|---|
| 2026.08.17 | ₩828 | ₩868 | ₩828 | ₩841 | +1.61% | 13.4만 |
|---|
| 2026.08.14 | ₩841 | ₩841 | ₩828 | ₩841 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩814 | ₩868 | ₩814 | ₩854 | +4.92% | 6.2만 |
|---|
| 2026.08.12 | ₩854 | ₩868 | ₩828 | ₩828 | -3.12% | 5.7만 |
|---|
| 2026.08.11 | ₩841 | ₩868 | ₩814 | ₩841 | 0.00% | 8.7만 |
|---|
| 2026.08.10 | ₩868 | ₩881 | ₩814 | ₩841 | -3.08% | 10.6만 |
|---|
| 2026.08.07 | ₩908 | ₩921 | ₩868 | ₩868 | -4.41% | 10.6만 |
|---|
| 2026.08.06 | ₩921 | ₩935 | ₩894 | ₩935 | +1.45% | 8.6만 |
|---|
| 2026.08.05 | ₩908 | ₩935 | ₩908 | ₩935 | +2.94% | 4.8만 |
|---|
| 2026.08.04 | ₩908 | ₩948 | ₩908 | ₩935 | +2.94% | 9.7만 |
|---|
| 2026.08.03 | ₩908 | ₩948 | ₩894 | ₩935 | +2.94% | 9.2만 |
|---|
| 2026.07.31 | ₩854 | ₩921 | ₩854 | ₩894 | +4.69% | 16.1만 |
|---|
| 2026.07.30 | ₩841 | ₩894 | ₩841 | ₩868 | +3.17% | 11.8만 |
|---|
| 2026.07.29 | ₩828 | ₩881 | ₩828 | ₩881 | +6.45% | 10.8만 |
|---|
| 2026.07.28 | ₩828 | ₩868 | ₩828 | ₩841 | +1.61% | 2.2만 |
|---|
| 2026.07.27 | ₩854 | ₩881 | ₩854 | ₩854 | 0.00% | 9.4만 |
|---|
| 2026.07.24 | ₩868 | ₩894 | ₩854 | ₩868 | 0.00% | 5.5만 |
|---|
| 2026.07.23 | ₩948 | ₩948 | ₩881 | ₩881 | -7.04% | 11.2만 |
|---|
| 2026.07.22 | ₩975 | ₩975 | ₩921 | ₩948 | -2.74% | 6.9만 |
|---|
| 2026.07.21 | ₩868 | ₩1,041 | ₩854 | ₩975 | +12.31% | 52.5만 |
|---|
| 2026.07.20 | ₩894 | ₩1,001 | ₩841 | ₩975 | +8.96% | 1324.6만 |
|---|
| 2026.07.17 | ₩935 | ₩1,001 | ₩921 | ₩948 | +1.43% | 5.1만 |
|---|
| 2026.07.16 | ₩881 | ₩1,001 | ₩881 | ₩948 | +7.58% | 13.1만 |
|---|
| 2026.07.15 | ₩881 | ₩948 | ₩881 | ₩921 | +4.55% | 6.3만 |
|---|
| 2026.07.14 | ₩881 | ₩908 | ₩868 | ₩908 | +3.03% | 7만 |
|---|
| 2026.07.13 | ₩881 | ₩921 | ₩854 | ₩881 | 0.00% | 20.6만 |
|---|
| 2026.07.10 | ₩894 | ₩961 | ₩894 | ₩921 | +2.99% | 6.2만 |
|---|
| 2026.07.09 | ₩935 | ₩961 | ₩894 | ₩921 | -1.43% | 7.2만 |
|---|
| 2026.07.08 | ₩935 | ₩1,001 | ₩908 | ₩935 | 0.00% | 6.3만 |
|---|
| 2026.07.07 | ₩948 | ₩1,015 | ₩921 | ₩948 | 0.00% | 12.9만 |
|---|
| 2026.07.06 | ₩935 | ₩1,028 | ₩935 | ₩975 | +4.29% | 8.8만 |
|---|
| 2026.07.02 | ₩988 | ₩1,028 | ₩948 | ₩961 | -2.70% | 14.9만 |
|---|
| 2026.07.01 | ₩921 | ₩1,028 | ₩881 | ₩1,001 | +8.70% | 44.2만 |
|---|
| 2026.06.30 | ₩828 | ₩975 | ₩828 | ₩948 | +14.52% | 86.3만 |
|---|
| 2026.06.29 | ₩814 | ₩988 | ₩761 | ₩948 | +16.39% | 3940.6만 |
|---|
| 2026.06.26 | ₩814 | ₩854 | ₩814 | ₩814 | 0.00% | 9.4만 |
|---|
| 2026.06.25 | ₩828 | ₩868 | ₩814 | ₩814 | -1.61% | 4.4만 |
|---|
| 2026.06.24 | ₩814 | ₩854 | ₩814 | ₩828 | +1.64% | 11.6만 |
|---|
| 2026.06.23 | ₩854 | ₩868 | ₩814 | ₩814 | -4.69% | 9.8만 |
|---|
| 2026.06.22 | ₩881 | ₩894 | ₩854 | ₩854 | -3.03% | 5.3만 |
|---|
| 2026.06.18 | ₩881 | ₩908 | ₩868 | ₩894 | +1.52% | 7.2만 |
|---|
| 2026.06.17 | ₩868 | ₩935 | ₩868 | ₩908 | +4.62% | 3.3만 |
|---|
| 2026.06.16 | ₩868 | ₩1,015 | ₩868 | ₩868 | 0.00% | 7.3만 |
|---|
| 2026.06.15 | ₩935 | ₩1,028 | ₩908 | ₩908 | -2.86% | 4.8만 |
|---|
| 2026.06.12 | ₩921 | ₩975 | ₩921 | ₩935 | +1.45% | 4.3만 |
|---|
| 2026.06.11 | ₩948 | ₩948 | ₩908 | ₩921 | -2.82% | 7.4만 |
|---|
| 2026.06.10 | ₩988 | ₩988 | ₩935 | ₩948 | -4.05% | 4만 |
|---|
| 2026.06.09 | ₩1,028 | ₩1,028 | ₩961 | ₩988 | -3.90% | 2.4만 |
|---|
| 2026.06.08 | ₩935 | ₩1,041 | ₩908 | ₩1,001 | +7.14% | 10.7만 |
|---|
| 2026.06.05 | ₩1,028 | ₩1,041 | ₩961 | ₩975 | -5.19% | 6.5만 |
|---|
| 2026.06.04 | ₩1,068 | ₩1,081 | ₩1,015 | ₩1,028 | -3.75% | 6.8만 |
|---|
| 2026.06.03 | ₩1,068 | ₩1,121 | ₩1,068 | ₩1,095 | +2.50% | 6.3만 |
|---|
| 2026.06.02 | ₩1,081 | ₩1,135 | ₩1,081 | ₩1,108 | +2.47% | 5.6만 |
|---|
| 2026.06.01 | ₩1,081 | ₩1,148 | ₩1,068 | ₩1,135 | +4.94% | 5.7만 |
|---|
| 2026.05.29 | ₩1,081 | ₩1,161 | ₩1,081 | ₩1,108 | +2.47% | 12.2만 |
|---|
| 2026.05.28 | ₩1,081 | ₩1,161 | ₩1,081 | ₩1,108 | +2.47% | 21.2만 |
|---|
| 2026.05.27 | ₩1,001 | ₩1,135 | ₩1,001 | ₩1,108 | +10.67% | 12.7만 |
|---|
| 2026.05.26 | ₩988 | ₩1,041 | ₩975 | ₩1,015 | +2.70% | 12.3만 |
|---|
| 2026.05.22 | ₩935 | ₩1,001 | ₩935 | ₩975 | +4.29% | 6.4만 |
|---|
| 2026.05.21 | ₩948 | ₩988 | ₩948 | ₩961 | +1.41% | 5.6만 |
|---|
| 2026.05.20 | ₩894 | ₩961 | ₩881 | ₩948 | +5.97% | 11.3만 |
|---|
| 2026.05.19 | ₩881 | ₩921 | ₩868 | ₩894 | +1.52% | 6.2만 |
|---|
| 2026.05.18 | ₩854 | ₩881 | ₩828 | ₩881 | +3.13% | 6.8만 |
|---|
| 2026.05.15 | ₩921 | ₩921 | ₩868 | ₩868 | -5.80% | 3.8만 |
|---|
| 2026.05.14 | ₩894 | ₩935 | ₩868 | ₩908 | +1.49% | 15.1만 |
|---|
| 2026.05.13 | ₩881 | ₩881 | ₩814 | ₩854 | -3.03% | 17.2만 |
|---|
| 2026.05.12 | ₩908 | ₩908 | ₩854 | ₩854 | -5.88% | 13만 |
|---|
| 2026.05.11 | ₩921 | ₩921 | ₩854 | ₩881 | -4.35% | 33.9만 |
|---|
| 2026.05.08 | ₩908 | ₩948 | ₩908 | ₩935 | +2.94% | 7.4만 |
|---|
| 2026.05.07 | ₩948 | ₩975 | ₩908 | ₩908 | -4.23% | 13만 |
|---|
| 2026.05.06 | ₩975 | ₩1,015 | ₩935 | ₩948 | -2.74% | 12.4만 |
|---|
| 2026.05.05 | ₩1,015 | ₩1,041 | ₩975 | ₩1,001 | -1.32% | 6.3만 |
|---|
| 2026.05.04 | ₩1,001 | ₩1,055 | ₩988 | ₩1,015 | +1.33% | 14.4만 |
|---|
| 2026.05.01 | ₩961 | ₩1,001 | ₩948 | ₩988 | +2.78% | 8.4만 |
|---|
| 2026.04.30 | ₩948 | ₩1,001 | ₩921 | ₩975 | +2.82% | 14.7만 |
|---|
| 2026.04.29 | ₩948 | ₩948 | ₩908 | ₩935 | -1.41% | 12.7만 |
|---|
| 2026.04.28 | ₩935 | ₩975 | ₩908 | ₩921 | -1.43% | 27.9만 |
|---|
| 2026.04.27 | ₩1,001 | ₩1,055 | ₩935 | ₩975 | -2.67% | 45.1만 |
|---|
| 2026.04.24 | ₩975 | ₩988 | ₩948 | ₩975 | 0.00% | 20.8만 |
|---|
| 2026.04.23 | ₩1,001 | ₩1,028 | ₩975 | ₩975 | -2.67% | 9.8만 |
|---|
| 2026.04.22 | ₩1,001 | ₩1,055 | ₩1,001 | ₩1,001 | 0.00% | 11.5만 |
|---|
| 2026.04.21 | ₩1,068 | ₩1,068 | ₩948 | ₩1,001 | -6.25% | 31.2만 |
|---|
| 2026.04.20 | ₩1,095 | ₩1,135 | ₩1,068 | ₩1,081 | -1.22% | 11.2만 |
|---|
| 2026.04.17 | ₩1,081 | ₩1,135 | ₩1,081 | ₩1,108 | +2.47% | 7.1만 |
|---|
| 2026.04.16 | ₩1,095 | ₩1,135 | ₩1,095 | ₩1,095 | 0.00% | 7.4만 |
|---|
| 2026.04.15 | ₩1,095 | ₩1,121 | ₩1,095 | ₩1,108 | +1.22% | 3.7만 |
|---|
| 2026.04.14 | ₩1,081 | ₩1,135 | ₩1,081 | ₩1,135 | +4.94% | 10.3만 |
|---|
| 2026.04.13 | ₩1,108 | ₩1,135 | ₩1,095 | ₩1,121 | +1.20% | 11.6만 |
|---|
| 2026.04.10 | ₩1,121 | ₩1,148 | ₩1,081 | ₩1,081 | -3.57% | 12.3만 |
|---|
| 2026.04.09 | ₩1,095 | ₩1,161 | ₩1,095 | ₩1,121 | +2.44% | 6.3만 |
|---|
| 2026.04.08 | ₩1,108 | ₩1,135 | ₩1,095 | ₩1,135 | +2.41% | 3.7만 |
|---|
| 2026.04.07 | ₩1,081 | ₩1,135 | ₩1,081 | ₩1,095 | +1.23% | 1.8만 |
|---|
| 2026.04.06 | ₩1,095 | ₩1,148 | ₩1,095 | ₩1,095 | 0.00% | 11.6만 |
|---|
| 2026.04.02 | ₩1,108 | ₩1,121 | ₩1,081 | ₩1,108 | 0.00% | 4.5만 |
|---|
| 2026.04.01 | ₩1,121 | ₩1,135 | ₩1,081 | ₩1,121 | 0.00% | 3.8만 |
|---|
| 2026.03.31 | ₩1,068 | ₩1,135 | ₩1,068 | ₩1,121 | +5.00% | 1.8만 |
|---|
| 2026.03.30 | ₩1,095 | ₩1,095 | ₩1,041 | ₩1,081 | -1.22% | 12.3만 |
|---|
| 2026.03.27 | ₩1,135 | ₩1,175 | ₩1,081 | ₩1,095 | -3.53% | 16.3만 |
|---|
| 2026.03.26 | ₩1,148 | ₩1,175 | ₩1,135 | ₩1,148 | 0.00% | 11.2만 |
|---|
| 2026.03.25 | ₩1,188 | ₩1,202 | ₩1,135 | ₩1,148 | -3.37% | 11.5만 |
|---|
| 2026.03.24 | ₩1,202 | ₩1,228 | ₩1,148 | ₩1,161 | -3.33% | 16.1만 |
|---|
| 2026.03.23 | ₩1,255 | ₩1,255 | ₩1,188 | ₩1,228 | -2.13% | 18.2만 |
|---|
| 2026.03.20 | ₩1,295 | ₩1,322 | ₩1,228 | ₩1,282 | -1.03% | 12.1만 |
|---|
| 2026.03.19 | ₩1,255 | ₩1,348 | ₩1,228 | ₩1,322 | +5.32% | 11.3만 |
|---|
| 2026.03.18 | ₩1,242 | ₩1,362 | ₩1,228 | ₩1,295 | +4.30% | 24.5만 |
|---|
| 2026.03.17 | ₩1,175 | ₩1,428 | ₩1,121 | ₩1,402 | +19.32% | 1040.6만 |
|---|
| 2026.03.16 | ₩1,228 | ₩1,295 | ₩1,228 | ₩1,255 | +2.17% | 7만 |
|---|
| 2026.03.13 | ₩1,242 | ₩1,282 | ₩1,242 | ₩1,255 | +1.08% | 2.6만 |
|---|
| 2026.03.12 | ₩1,242 | ₩1,268 | ₩1,242 | ₩1,268 | +2.15% | 1.7만 |
|---|
| 2026.03.11 | ₩1,228 | ₩1,282 | ₩1,228 | ₩1,242 | +1.09% | 2.3만 |
|---|
| 2026.03.10 | ₩1,202 | ₩1,295 | ₩1,202 | ₩1,255 | +4.44% | 8.8만 |
|---|
| 2026.03.09 | ₩1,242 | ₩1,295 | ₩1,175 | ₩1,228 | -1.08% | 9.4만 |
|---|
| 2026.03.06 | ₩1,242 | ₩1,255 | ₩1,215 | ₩1,242 | 0.00% | 5.9만 |
|---|
| 2026.03.05 | ₩1,308 | ₩1,308 | ₩1,242 | ₩1,255 | -4.08% | 7.4만 |
|---|
| 2026.03.04 | ₩1,322 | ₩1,362 | ₩1,308 | ₩1,322 | 0.00% | 5.1만 |
|---|
| 2026.03.03 | ₩1,335 | ₩1,362 | ₩1,268 | ₩1,308 | -2.00% | 10.7만 |
|---|
| 2026.03.02 | ₩1,322 | ₩1,375 | ₩1,322 | ₩1,362 | +3.03% | 5.2만 |
|---|
| 2026.02.27 | ₩1,348 | ₩1,375 | ₩1,348 | ₩1,348 | 0.00% | 4.9만 |
|---|
| 2026.02.26 | ₩1,348 | ₩1,375 | ₩1,348 | ₩1,348 | 0.00% | 5.9만 |
|---|
| 2026.02.25 | ₩1,348 | ₩1,362 | ₩1,335 | ₩1,348 | 0.00% | 2.2만 |
|---|
| 2026.02.24 | ₩1,335 | ₩1,375 | ₩1,308 | ₩1,335 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩1,388 | ₩1,388 | ₩1,335 | ₩1,348 | -2.88% | 10.8만 |
|---|
| 2026.02.20 | ₩1,388 | ₩1,415 | ₩1,322 | ₩1,402 | +0.96% | 7.2만 |
|---|
| 2026.02.19 | ₩1,388 | ₩1,455 | ₩1,375 | ₩1,428 | +2.88% | 6.9만 |
|---|
| 2026.02.18 | ₩1,362 | ₩1,428 | ₩1,362 | ₩1,402 | +2.94% | 5.2만 |
|---|
| 2026.02.17 | ₩1,268 | ₩1,388 | ₩1,242 | ₩1,362 | +7.37% | 20.4만 |
|---|
| 2026.02.13 | ₩1,255 | ₩1,282 | ₩1,242 | ₩1,268 | +1.06% | 3.1만 |
|---|
| 2026.02.12 | ₩1,295 | ₩1,322 | ₩1,242 | ₩1,255 | -3.09% | 7.1만 |
|---|
| 2026.02.11 | ₩1,335 | ₩1,348 | ₩1,282 | ₩1,295 | -3.00% | 19.1만 |
|---|
| 2026.02.10 | ₩1,375 | ₩1,415 | ₩1,375 | ₩1,388 | +0.97% | 5.4만 |
|---|
| 2026.02.09 | ₩1,388 | ₩1,428 | ₩1,375 | ₩1,388 | 0.00% | 10.3만 |
|---|
| 2026.02.06 | ₩1,415 | ₩1,442 | ₩1,415 | ₩1,428 | +0.94% | 5.7만 |
|---|
| 2026.02.05 | ₩1,442 | ₩1,469 | ₩1,402 | ₩1,415 | -1.85% | 12.7만 |
|---|
| 2026.02.04 | ₩1,469 | ₩1,495 | ₩1,428 | ₩1,455 | -0.91% | 14.5만 |
|---|
| 2026.02.03 | ₩1,415 | ₩1,602 | ₩1,375 | ₩1,509 | +6.60% | 50.8만 |
|---|
| 2026.02.02 | ₩1,415 | ₩1,442 | ₩1,402 | ₩1,402 | -0.94% | 4.9만 |
|---|
| 2026.01.30 | ₩1,375 | ₩1,455 | ₩1,348 | ₩1,442 | +4.85% | 21.2만 |
|---|
| 2026.01.29 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,375 | -2.83% | 19.4만 |
|---|
| 2026.01.28 | ₩1,402 | ₩1,402 | ₩1,348 | ₩1,362 | -2.86% | 6.9만 |
|---|
| 2026.01.27 | ₩1,509 | ₩1,509 | ₩1,375 | ₩1,402 | -7.08% | 14.2만 |
|---|
| 2026.01.26 | ₩1,402 | ₩1,522 | ₩1,375 | ₩1,495 | +6.67% | 48.2만 |
|---|
| 2026.01.23 | ₩1,428 | ₩1,469 | ₩1,335 | ₩1,348 | -5.61% | 13.2만 |
|---|
| 2026.01.22 | ₩1,335 | ₩1,469 | ₩1,335 | ₩1,415 | +6.00% | 27만 |
|---|
| 2026.01.21 | ₩1,242 | ₩1,335 | ₩1,228 | ₩1,308 | +5.38% | 6.3만 |
|---|
| 2026.01.20 | ₩1,282 | ₩1,308 | ₩1,228 | ₩1,242 | -3.12% | 7만 |
|---|
| 2026.01.16 | ₩1,362 | ₩1,375 | ₩1,295 | ₩1,308 | -3.92% | 13.2만 |
|---|
| 2026.01.15 | ₩1,362 | ₩1,388 | ₩1,308 | ₩1,362 | 0.00% | 14.4만 |
|---|
| 2026.01.14 | ₩1,308 | ₩1,402 | ₩1,308 | ₩1,362 | +4.08% | 18.4만 |
|---|
| 2026.01.13 | ₩1,135 | ₩1,335 | ₩1,135 | ₩1,308 | +15.29% | 53.2만 |
|---|
| 2026.01.12 | ₩1,135 | ₩1,188 | ₩1,068 | ₩1,175 | +3.53% | 24.1만 |
|---|
| 2026.01.09 | ₩1,161 | ₩1,188 | ₩1,148 | ₩1,161 | 0.00% | 6.8만 |
|---|
| 2026.01.08 | ₩1,161 | ₩1,202 | ₩1,148 | ₩1,188 | +2.30% | 9.5만 |
|---|
| 2026.01.07 | ₩1,188 | ₩1,242 | ₩1,161 | ₩1,175 | -1.12% | 6.8만 |
|---|
| 2026.01.06 | ₩1,215 | ₩1,242 | ₩1,202 | ₩1,202 | -1.10% | 7.9만 |
|---|
| 2026.01.05 | ₩1,161 | ₩1,268 | ₩1,148 | ₩1,215 | +4.60% | 22만 |
|---|
| 2026.01.02 | ₩1,055 | ₩1,135 | ₩1,055 | ₩1,135 | +7.59% | 12.5만 |
|---|
| 2025.12.31 | ₩1,055 | ₩1,108 | ₩1,041 | ₩1,055 | 0.00% | 16.1만 |
|---|
| 2025.12.30 | ₩1,068 | ₩1,175 | ₩1,068 | ₩1,068 | 0.00% | 24.2만 |
|---|
| 2025.12.29 | ₩1,081 | ₩1,108 | ₩1,055 | ₩1,068 | -1.23% | 37.2만 |
|---|
| 2025.12.26 | ₩1,161 | ₩1,188 | ₩1,108 | ₩1,135 | -2.30% | 10만 |
|---|
| 2025.12.24 | ₩1,108 | ₩1,175 | ₩1,068 | ₩1,148 | +3.61% | 18.1만 |
|---|
| 2025.12.23 | ₩1,095 | ₩1,135 | ₩1,081 | ₩1,108 | +1.22% | 28.2만 |
|---|
| 2025.12.22 | ₩1,135 | ₩1,188 | ₩1,121 | ₩1,135 | 0.00% | 33.2만 |
|---|
| 2025.12.19 | ₩1,148 | ₩1,215 | ₩1,135 | ₩1,175 | +2.33% | 22.2만 |
|---|
| 2025.12.18 | ₩1,161 | ₩1,242 | ₩1,161 | ₩1,175 | +1.15% | 24.5만 |
|---|
| 2025.12.17 | ₩1,202 | ₩1,282 | ₩1,202 | ₩1,202 | 0.00% | 18만 |
|---|
| 2025.12.16 | ₩1,161 | ₩1,482 | ₩1,148 | ₩1,242 | +6.90% | 28.2만 |
|---|
| 2025.12.15 | ₩1,348 | ₩1,388 | ₩1,228 | ₩1,308 | -2.97% | 19.3만 |
|---|
| 2025.12.12 | ₩1,455 | ₩1,482 | ₩1,362 | ₩1,388 | -4.59% | 32.6만 |
|---|
| 2025.12.11 | ₩1,335 | ₩1,589 | ₩1,335 | ₩1,469 | +10.00% | 108.1만 |
|---|
| 2025.12.10 | ₩1,255 | ₩1,308 | ₩1,242 | ₩1,295 | +3.19% | 9.4만 |
|---|
| 2025.12.09 | ₩1,242 | ₩1,268 | ₩1,228 | ₩1,255 | +1.08% | 13.1만 |
|---|
| 2025.12.08 | ₩1,255 | ₩1,308 | ₩1,255 | ₩1,255 | 0.00% | 18.9만 |
|---|
| 2025.12.05 | ₩1,215 | ₩1,335 | ₩1,215 | ₩1,282 | +5.49% | 19.8만 |
|---|
| 2025.12.04 | ₩1,202 | ₩1,242 | ₩1,202 | ₩1,228 | +2.22% | 14만 |
|---|
| 2025.12.03 | ₩1,202 | ₩1,268 | ₩1,188 | ₩1,255 | +4.44% | 20.2만 |
|---|
| 2025.12.02 | ₩1,215 | ₩1,242 | ₩1,202 | ₩1,202 | -1.10% | 9.5만 |
|---|
| 2025.12.01 | ₩1,255 | ₩1,268 | ₩1,228 | ₩1,228 | -2.13% | 20.7만 |
|---|
| 2025.11.28 | ₩1,255 | ₩1,268 | ₩1,255 | ₩1,268 | +1.06% | 7.6만 |
|---|
| 2025.11.26 | ₩1,282 | ₩1,322 | ₩1,242 | ₩1,255 | -2.08% | 15.8만 |
|---|
| 2025.11.25 | ₩1,282 | ₩1,322 | ₩1,282 | ₩1,308 | +2.08% | 4.5만 |
|---|
| 2025.11.24 | ₩1,282 | ₩1,308 | ₩1,268 | ₩1,308 | +2.08% | 9만 |
|---|
| 2025.11.21 | ₩1,295 | ₩1,335 | ₩1,268 | ₩1,282 | -1.03% | 6.3만 |
|---|
| 2025.11.20 | ₩1,268 | ₩1,335 | ₩1,268 | ₩1,308 | +3.16% | 5.3만 |
|---|
| 2025.11.19 | ₩1,295 | ₩1,348 | ₩1,255 | ₩1,308 | +1.03% | 4.7만 |
|---|
| 2025.11.18 | ₩1,335 | ₩1,348 | ₩1,268 | ₩1,268 | -5.00% | 14.5만 |
|---|
| 2025.11.17 | ₩1,375 | ₩1,375 | ₩1,335 | ₩1,348 | -1.94% | 10만 |
|---|
| 2025.11.14 | ₩1,348 | ₩1,442 | ₩1,348 | ₩1,375 | +1.98% | 6.2만 |
|---|
| 2025.11.13 | ₩1,375 | ₩1,388 | ₩1,348 | ₩1,362 | -0.97% | 9.6만 |
|---|
| 2025.11.12 | ₩1,442 | ₩1,455 | ₩1,388 | ₩1,388 | -3.70% | 8.7만 |
|---|
| 2025.11.11 | ₩1,455 | ₩1,469 | ₩1,442 | ₩1,442 | -0.92% | 4.2만 |
|---|
| 2025.11.10 | ₩1,455 | ₩1,482 | ₩1,455 | ₩1,455 | 0.00% | 4.6만 |
|---|
| 2025.11.07 | ₩1,469 | ₩1,482 | ₩1,442 | ₩1,455 | -0.91% | 8.7만 |
|---|
| 2025.11.06 | ₩1,495 | ₩1,509 | ₩1,469 | ₩1,469 | -1.79% | 11.8만 |
|---|
| 2025.11.05 | ₩1,509 | ₩1,535 | ₩1,495 | ₩1,509 | 0.00% | 14.1만 |
|---|
| 2025.11.04 | ₩1,495 | ₩1,522 | ₩1,495 | ₩1,509 | +0.89% | 9.8만 |
|---|
| 2025.11.03 | ₩1,549 | ₩1,562 | ₩1,509 | ₩1,509 | -2.59% | 6.4만 |
|---|
| 2025.10.31 | ₩1,535 | ₩1,602 | ₩1,535 | ₩1,535 | 0.00% | 7.5만 |
|---|
| 2025.10.30 | ₩1,549 | ₩1,589 | ₩1,549 | ₩1,575 | +1.72% | 6.8만 |
|---|
| 2025.10.29 | ₩1,575 | ₩1,602 | ₩1,549 | ₩1,549 | -1.69% | 8.1만 |
|---|
| 2025.10.28 | ₩1,642 | ₩1,655 | ₩1,549 | ₩1,602 | -2.44% | 20만 |
|---|
| 2025.10.27 | ₩1,629 | ₩1,682 | ₩1,629 | ₩1,642 | +0.82% | 6.6만 |
|---|
| 2025.10.24 | ₩1,655 | ₩1,696 | ₩1,655 | ₩1,655 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩1,709 | ₩1,722 | ₩1,615 | ₩1,669 | -2.34% | 3.6만 |
|---|
| 2025.10.22 | ₩1,669 | ₩1,696 | ₩1,615 | ₩1,629 | -2.40% | 7만 |
|---|
| 2025.10.21 | ₩1,655 | ₩1,709 | ₩1,655 | ₩1,696 | +2.42% | 8만 |
|---|
| 2025.10.20 | ₩1,642 | ₩1,696 | ₩1,642 | ₩1,682 | +2.44% | 7.8만 |
|---|
| 2025.10.17 | ₩1,615 | ₩1,709 | ₩1,615 | ₩1,655 | +2.48% | 15.9만 |
|---|
| 2025.10.16 | ₩1,642 | ₩1,669 | ₩1,615 | ₩1,615 | -1.63% | 8.1만 |
|---|
| 2025.10.15 | ₩1,629 | ₩1,696 | ₩1,629 | ₩1,642 | +0.82% | 6.3만 |
|---|
| 2025.10.14 | ₩1,642 | ₩1,696 | ₩1,602 | ₩1,629 | -0.81% | 10.1만 |
|---|
| 2025.10.13 | ₩1,642 | ₩1,722 | ₩1,642 | ₩1,682 | +2.44% | 9.6만 |
|---|
| 2025.10.10 | ₩1,736 | ₩1,802 | ₩1,615 | ₩1,642 | -5.38% | 28만 |
|---|