시장 데이터를 불러오는 중
전체 종목
키닉사 파마슈티컬스 인터내셔널 과거 주가
Kiniksa Pharmaceuticals International, plc - Class A Ordinary Shares · KNSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kiniksa Pharmaceuticals International, plc - Class A Ordinary Shares · KNSA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,433 | ₩107,450 | ₩104,153 | ₩106,489 | +1.97% | 43만 |
| 2026.10.08 | ₩103,018 | ₩105,221 | ₩100,696 | ₩105,114 | +2.03% | 41.2만 |
| 2026.10.07 | ₩101,684 | ₩105,741 | ₩99,708 | ₩104,059 | +2.34% | 38만 |
| 2026.10.06 | ₩101,443 | ₩103,205 | ₩98,560 | ₩102,898 | +1.43% | 37.9만 |
| 2026.10.05 | ₩101,403 | ₩102,498 | ₩100,489 | ₩101,857 | +0.45% | 39.2만 |
| 2026.10.02 | ₩100,883 | ₩101,737 | ₩99,521 | ₩101,163 | +0.28% | 37.6만 |
| 2026.10.01 | ₩98,600 | ₩101,590 | ₩97,626 | ₩100,402 | +1.83% | 87.9만 |
| 2026.09.30 | ₩102,177 | ₩102,177 | ₩98,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,588 |
| -2.53% |
| 65.1만 |
| 2026.09.29 | ₩100,536 | ₩102,137 | ₩99,214 | ₩101,083 | +0.54% | 62.1만 |
|---|
| 2026.09.28 | ₩100,109 | ₩102,004 | ₩98,800 | ₩101,577 | +1.47% | 73.4만 |
|---|
| 2026.09.25 | ₩100,642 | ₩101,443 | ₩99,486 | ₩100,215 | -0.42% | 47.9만 |
|---|
| 2026.09.24 | ₩101,470 | ₩102,710 | ₩99,388 | ₩100,562 | -0.89% | 43.3만 |
|---|
| 2026.09.23 | ₩104,099 | ₩104,420 | ₩99,948 | ₩101,550 | -2.45% | 40.8만 |
|---|
| 2026.09.22 | ₩104,233 | ₩106,168 | ₩103,273 | ₩104,113 | -0.12% | 40.4만 |
|---|
| 2026.09.21 | ₩102,938 | ₩105,087 | ₩101,310 | ₩104,286 | +1.31% | 48.3만 |
|---|
| 2026.09.18 | ₩105,381 | ₩106,262 | ₩102,765 | ₩103,098 | -2.17% | 105.8만 |
|---|
| 2026.09.17 | ₩104,994 | ₩106,462 | ₩104,500 | ₩105,888 | +0.85% | 72.2만 |
|---|
| 2026.09.16 | ₩100,189 | ₩103,632 | ₩99,988 | ₩103,606 | +3.41% | 55.4만 |
|---|
| 2026.09.15 | ₩102,057 | ₩102,284 | ₩99,401 | ₩100,309 | -1.71% | 48.9만 |
|---|
| 2026.09.14 | ₩103,966 | ₩103,966 | ₩100,135 | ₩102,217 | -1.68% | 64.6만 |
|---|
| 2026.09.11 | ₩103,712 | ₩104,900 | ₩101,630 | ₩101,804 | -1.84% | 57.7만 |
|---|
| 2026.09.10 | ₩103,659 | ₩104,673 | ₩101,425 | ₩102,084 | -1.52% | 46만 |
|---|
| 2026.09.09 | ₩105,074 | ₩107,076 | ₩103,219 | ₩104,807 | -0.25% | 58.8만 |
|---|
| 2026.09.08 | ₩101,777 | ₩104,780 | ₩100,109 | ₩102,898 | +1.10% | 67.5만 |
|---|
| 2026.09.04 | ₩106,449 | ₩107,356 | ₩103,979 | ₩103,993 | -2.31% | 43만 |
|---|
| 2026.09.03 | ₩107,183 | ₩108,660 | ₩105,234 | ₩107,410 | +0.21% | 63.5만 |
|---|
| 2026.09.02 | ₩106,155 | ₩107,023 | ₩103,933 | ₩106,636 | +0.45% | 56.8만 |
|---|
| 2026.09.01 | ₩104,500 | ₩106,182 | ₩103,919 | ₩105,821 | +1.26% | 38.7만 |
|---|
| 2026.08.31 | ₩104,113 | ₩105,394 | ₩102,311 | ₩104,954 | +0.81% | 42.8만 |
|---|
| 2026.08.28 | ₩106,248 | ₩106,529 | ₩103,726 | ₩104,220 | -1.91% | 42.7만 |
|---|
| 2026.08.27 | ₩104,380 | ₩107,837 | ₩103,846 | ₩106,515 | +2.05% | 41.3만 |
|---|
| 2026.08.26 | ₩106,315 | ₩107,129 | ₩104,580 | ₩105,020 | -1.22% | 38.4만 |
|---|
| 2026.08.25 | ₩105,928 | ₩107,930 | ₩105,621 | ₩107,049 | +1.06% | 40.2만 |
|---|
| 2026.08.24 | ₩106,115 | ₩106,756 | ₩103,726 | ₩105,955 | -0.15% | 41.9만 |
|---|
| 2026.08.21 | ₩104,487 | ₩106,689 | ₩104,126 | ₩105,488 | +0.96% | 27만 |
|---|
| 2026.08.20 | ₩106,022 | ₩106,943 | ₩103,631 | ₩104,740 | -1.21% | 54.7만 |
|---|
| 2026.08.19 | ₩107,450 | ₩108,873 | ₩105,808 | ₩107,850 | +0.37% | 87.2만 |
|---|
| 2026.08.18 | ₩105,247 | ₩106,596 | ₩105,141 | ₩106,102 | +0.81% | 36.7만 |
|---|
| 2026.08.17 | ₩102,631 | ₩105,735 | ₩102,444 | ₩105,688 | +2.98% | 32.9만 |
|---|
| 2026.08.14 | ₩103,205 | ₩103,459 | ₩100,509 | ₩102,444 | -0.74% | 40.4만 |
|---|
| 2026.08.13 | ₩104,980 | ₩106,369 | ₩103,038 | ₩103,886 | -1.04% | 45.1만 |
|---|
| 2026.08.12 | ₩103,272 | ₩106,501 | ₩102,671 | ₩104,313 | +1.01% | 52.8만 |
|---|
| 2026.08.11 | ₩102,338 | ₩104,447 | ₩101,076 | ₩103,846 | +1.47% | 35.1만 |
|---|
| 2026.08.10 | ₩101,510 | ₩103,819 | ₩100,109 | ₩102,151 | +0.63% | 26.5만 |
|---|
| 2026.08.07 | ₩103,659 | ₩103,873 | ₩100,803 | ₩101,523 | -2.06% | 22만 |
|---|
| 2026.08.06 | ₩103,953 | ₩105,181 | ₩101,096 | ₩102,124 | -1.76% | 35.3만 |
|---|
| 2026.08.05 | ₩102,658 | ₩104,433 | ₩101,603 | ₩104,220 | +1.52% | 53.1만 |
|---|
| 2026.08.04 | ₩100,295 | ₩102,658 | ₩97,492 | ₩101,430 | +1.13% | 66.2만 |
|---|
| 2026.08.03 | ₩98,627 | ₩100,698 | ₩95,323 | ₩97,986 | -0.65% | 78.5만 |
|---|
| 2026.07.31 | ₩103,659 | ₩104,162 | ₩98,307 | ₩99,228 | -4.28% | 103.4만 |
|---|
| 2026.07.30 | ₩105,982 | ₩107,463 | ₩103,766 | ₩104,380 | -1.51% | 94.7만 |
|---|
| 2026.07.29 | ₩108,691 | ₩110,707 | ₩103,539 | ₩108,010 | -0.63% | 138만 |
|---|
| 2026.07.28 | ₩93,515 | ₩109,408 | ₩89,897 | ₩106,035 | +13.39% | 287.4만 |
|---|
| 2026.07.27 | ₩84,038 | ₩86,560 | ₩83,811 | ₩84,805 | +0.91% | 83.4만 |
|---|
| 2026.07.24 | ₩84,558 | ₩84,612 | ₩83,170 | ₩83,878 | -0.81% | 62만 |
|---|
| 2026.07.23 | ₩83,237 | ₩84,478 | ₩82,503 | ₩84,158 | +1.11% | 32.2만 |
|---|
| 2026.07.22 | ₩84,398 | ₩85,186 | ₩82,222 | ₩83,344 | -1.25% | 32.9만 |
|---|
| 2026.07.21 | ₩83,397 | ₩85,252 | ₩83,397 | ₩84,825 | +1.71% | 48.9만 |
|---|
| 2026.07.20 | ₩84,892 | ₩86,761 | ₩82,930 | ₩83,531 | -1.60% | 52.1만 |
|---|
| 2026.07.17 | ₩80,207 | ₩86,267 | ₩80,174 | ₩85,359 | +6.42% | 71.2만 |
|---|
| 2026.07.16 | ₩82,082 | ₩82,369 | ₩80,434 | ₩81,568 | -0.63% | 47.4만 |
|---|
| 2026.07.15 | ₩81,809 | ₩83,023 | ₩80,808 | ₩82,343 | +0.65% | 37.3만 |
|---|
| 2026.07.14 | ₩81,341 | ₩83,771 | ₩80,260 | ₩82,730 | +1.71% | 55.5만 |
|---|
| 2026.07.13 | ₩84,665 | ₩84,945 | ₩81,275 | ₩81,341 | -3.93% | 58.6만 |
|---|
| 2026.07.10 | ₩86,974 | ₩87,708 | ₩83,560 | ₩84,678 | -2.64% | 44.3만 |
|---|
| 2026.07.09 | ₩86,440 | ₩88,309 | ₩85,033 | ₩87,268 | +0.96% | 74.6만 |
|---|
| 2026.07.08 | ₩89,724 | ₩90,098 | ₩84,440 | ₩86,440 | -3.66% | 106만 |
|---|
| 2026.07.07 | ₩84,492 | ₩90,138 | ₩84,131 | ₩89,817 | +6.30% | 94.7만 |
|---|
| 2026.07.06 | ₩86,000 | ₩86,980 | ₩83,724 | ₩83,784 | -2.58% | 63.8만 |
|---|
| 2026.07.02 | ₩83,904 | ₩86,187 | ₩82,804 | ₩86,133 | +2.66% | 62.5만 |
|---|
| 2026.07.01 | ₩84,945 | ₩85,550 | ₩83,504 | ₩83,938 | -1.19% | 68만 |
|---|
| 2026.06.30 | ₩83,304 | ₩86,507 | ₩82,222 | ₩85,359 | +2.47% | 135.8만 |
|---|
| 2026.06.29 | ₩80,554 | ₩85,119 | ₩78,912 | ₩83,304 | +3.41% | 153.2만 |
|---|
| 2026.06.26 | ₩76,643 | ₩79,780 | ₩75,495 | ₩79,019 | +3.10% | 675.6만 |
|---|
| 2026.06.25 | ₩78,538 | ₩79,726 | ₩75,896 | ₩75,936 | -3.31% | 68.2만 |
|---|
| 2026.06.24 | ₩79,299 | ₩81,586 | ₩78,138 | ₩78,926 | -0.47% | 105.3만 |
|---|
| 2026.06.23 | ₩76,082 | ₩80,000 | ₩75,415 | ₩79,406 | +4.37% | 77.2만 |
|---|
| 2026.06.22 | ₩74,334 | ₩77,164 | ₩74,334 | ₩76,256 | +2.59% | 60.9만 |
|---|
| 2026.06.18 | ₩73,413 | ₩74,734 | ₩72,519 | ₩73,560 | +0.20% | 78.1만 |
|---|
| 2026.06.17 | ₩70,316 | ₩72,398 | ₩70,316 | ₩72,358 | +2.90% | 64.5만 |
|---|
| 2026.06.16 | ₩69,676 | ₩69,996 | ₩68,174 | ₩69,809 | +0.19% | 37.4만 |
|---|
| 2026.06.15 | ₩69,075 | ₩71,110 | ₩69,008 | ₩69,862 | +1.14% | 62.7만 |
|---|
| 2026.06.12 | ₩68,955 | ₩70,049 | ₩68,554 | ₩69,262 | +0.45% | 36.3만 |
|---|
| 2026.06.11 | ₩65,671 | ₩68,928 | ₩65,010 | ₩68,848 | +4.84% | 62.4만 |
|---|
| 2026.06.10 | ₩64,924 | ₩66,852 | ₩64,750 | ₩65,765 | +1.30% | 46.3만 |
|---|
| 2026.06.09 | ₩66,312 | ₩67,693 | ₩64,717 | ₩65,004 | -1.97% | 52.2만 |
|---|
| 2026.06.08 | ₩65,137 | ₩65,938 | ₩64,003 | ₩65,458 | +0.49% | 44.4만 |
|---|
| 2026.06.05 | ₩65,378 | ₩66,726 | ₩64,350 | ₩64,630 | -1.14% | 34.5만 |
|---|
| 2026.06.04 | ₩64,043 | ₩67,380 | ₩63,302 | ₩65,711 | +2.61% | 47만 |
|---|
| 2026.06.03 | ₩63,282 | ₩64,650 | ₩63,055 | ₩63,869 | +0.93% | 49.6만 |
|---|
| 2026.06.02 | ₩63,789 | ₩63,923 | ₩61,533 | ₩62,628 | -1.82% | 64.6만 |
|---|
| 2026.06.01 | ₩63,856 | ₩65,324 | ₩62,241 | ₩64,643 | +1.23% | 75만 |
|---|
| 2026.05.29 | ₩67,700 | ₩67,807 | ₩64,150 | ₩64,577 | -4.61% | 72.2만 |
|---|
| 2026.05.28 | ₩69,409 | ₩69,422 | ₩67,700 | ₩67,860 | -2.23% | 48.7만 |
|---|
| 2026.05.27 | ₩70,356 | ₩71,237 | ₩68,741 | ₩69,195 | -1.65% | 61.3만 |
|---|
| 2026.05.26 | ₩71,064 | ₩71,584 | ₩69,756 | ₩70,556 | -0.71% | 55.1만 |
|---|
| 2026.05.22 | ₩71,384 | ₩73,520 | ₩70,770 | ₩71,064 | -0.45% | 38.2만 |
|---|
| 2026.05.21 | ₩71,531 | ₩73,853 | ₩70,957 | ₩71,611 | +0.11% | 76.8만 |
|---|
| 2026.05.20 | ₩71,531 | ₩72,759 | ₩69,822 | ₩72,452 | +1.29% | 44.7만 |
|---|
| 2026.05.19 | ₩71,411 | ₩72,452 | ₩70,643 | ₩71,197 | -0.30% | 46.6만 |
|---|
| 2026.05.18 | ₩76,016 | ₩76,089 | ₩71,157 | ₩71,598 | -5.81% | 56만 |
|---|
| 2026.05.15 | ₩77,417 | ₩78,165 | ₩75,041 | ₩75,428 | -2.57% | 47.2만 |
|---|
| 2026.05.14 | ₩79,259 | ₩79,713 | ₩77,404 | ₩78,138 | -1.41% | 41만 |
|---|
| 2026.05.13 | ₩79,273 | ₩79,913 | ₩78,111 | ₩78,912 | -0.45% | 38만 |
|---|
| 2026.05.12 | ₩78,338 | ₩79,913 | ₩77,604 | ₩79,393 | +1.35% | 51.1만 |
|---|
| 2026.05.11 | ₩78,725 | ₩79,746 | ₩76,563 | ₩77,911 | -1.03% | 39.9만 |
|---|
| 2026.05.08 | ₩76,163 | ₩78,552 | ₩75,856 | ₩78,218 | +2.70% | 39.4만 |
|---|
| 2026.05.07 | ₩76,910 | ₩76,910 | ₩74,427 | ₩75,989 | -1.20% | 54.5만 |
|---|
| 2026.05.06 | ₩75,442 | ₩77,764 | ₩74,507 | ₩77,724 | +3.03% | 85.7만 |
|---|
| 2026.05.05 | ₩76,636 | ₩77,684 | ₩74,868 | ₩75,735 | -1.18% | 62.5만 |
|---|
| 2026.05.04 | ₩73,373 | ₩77,044 | ₩72,679 | ₩76,910 | +4.82% | 76.4만 |
|---|
| 2026.05.01 | ₩71,784 | ₩73,787 | ₩70,430 | ₩73,773 | +2.77% | 102.2만 |
|---|
| 2026.04.30 | ₩71,504 | ₩72,172 | ₩70,143 | ₩71,784 | +0.39% | 86.1만 |
|---|
| 2026.04.29 | ₩71,958 | ₩72,485 | ₩69,796 | ₩70,730 | -1.71% | 127.6만 |
|---|
| 2026.04.28 | ₩63,002 | ₩72,385 | ₩60,078 | ₩71,878 | +14.09% | 303.1만 |
|---|
| 2026.04.27 | ₩56,955 | ₩59,037 | ₩56,875 | ₩58,210 | +2.20% | 129.4만 |
|---|
| 2026.04.24 | ₩57,396 | ₩57,396 | ₩55,987 | ₩57,115 | -0.49% | 64.6만 |
|---|
| 2026.04.23 | ₩57,796 | ₩58,517 | ₩56,741 | ₩57,462 | -0.58% | 56.8만 |
|---|
| 2026.04.22 | ₩57,182 | ₩58,317 | ₩56,955 | ₩57,449 | +0.47% | 70.3만 |
|---|
| 2026.04.21 | ₩56,675 | ₩58,010 | ₩55,380 | ₩56,661 | -0.02% | 108.2만 |
|---|
| 2026.04.20 | ₩59,758 | ₩59,878 | ₩56,675 | ₩56,675 | -5.16% | 120.9만 |
|---|
| 2026.04.17 | ₩60,599 | ₩61,280 | ₩59,718 | ₩59,932 | -1.10% | 101.3만 |
|---|
| 2026.04.16 | ₩61,987 | ₩62,227 | ₩59,932 | ₩60,492 | -2.41% | 62.3만 |
|---|
| 2026.04.15 | ₩62,735 | ₩63,475 | ₩60,345 | ₩61,253 | -2.36% | 71.8만 |
|---|
| 2026.04.14 | ₩62,908 | ₩63,776 | ₩60,870 | ₩62,628 | -0.45% | 72.7만 |
|---|
| 2026.04.13 | ₩63,202 | ₩64,677 | ₩62,206 | ₩63,135 | -0.11% | 35.1만 |
|---|
| 2026.04.10 | ₩63,015 | ₩63,722 | ₩62,441 | ₩62,841 | -0.28% | 48.1만 |
|---|
| 2026.04.09 | ₩62,321 | ₩63,469 | ₩59,264 | ₩63,175 | +1.37% | 66.7만 |
|---|
| 2026.04.08 | ₩65,711 | ₩66,565 | ₩62,014 | ₩62,775 | -4.47% | 65.1만 |
|---|
| 2026.04.07 | ₩66,205 | ₩66,752 | ₩64,964 | ₩65,324 | -1.33% | 41.4만 |
|---|
| 2026.04.06 | ₩64,844 | ₩66,779 | ₩64,844 | ₩66,138 | +2.00% | 79.2만 |
|---|
| 2026.04.02 | ₩63,736 | ₩65,204 | ₩62,494 | ₩65,164 | +2.24% | 43.6만 |
|---|
| 2026.04.01 | ₩65,231 | ₩65,843 | ₩63,682 | ₩64,243 | -1.51% | 49.4만 |
|---|
| 2026.03.31 | ₩62,281 | ₩64,817 | ₩61,387 | ₩64,270 | +3.19% | 60.4만 |
|---|
| 2026.03.30 | ₩60,853 | ₩61,333 | ₩59,745 | ₩60,999 | +0.24% | 32.5만 |
|---|
| 2026.03.27 | ₩62,201 | ₩62,612 | ₩60,652 | ₩61,066 | -1.82% | 97.4만 |
|---|
| 2026.03.26 | ₩61,066 | ₩62,908 | ₩60,385 | ₩62,441 | +2.25% | 40.6만 |
|---|
| 2026.03.25 | ₩60,065 | ₩62,334 | ₩60,065 | ₩61,186 | +1.87% | 38.1만 |
|---|
| 2026.03.24 | ₩61,066 | ₩61,066 | ₩59,304 | ₩59,985 | -1.77% | 43.9만 |
|---|
| 2026.03.23 | ₩61,880 | ₩62,955 | ₩61,013 | ₩61,453 | -0.69% | 67.9만 |
|---|
| 2026.03.20 | ₩60,919 | ₩61,854 | ₩59,558 | ₩61,507 | +0.96% | 85.3만 |
|---|
| 2026.03.19 | ₩60,345 | ₩61,306 | ₩59,211 | ₩60,906 | +0.93% | 78.9만 |
|---|
| 2026.03.18 | ₩62,761 | ₩62,761 | ₩60,118 | ₩60,265 | -3.98% | 63만 |
|---|
| 2026.03.17 | ₩62,374 | ₩62,868 | ₩61,947 | ₩62,761 | +0.62% | 51.8만 |
|---|
| 2026.03.16 | ₩61,066 | ₩63,843 | ₩61,066 | ₩62,067 | +1.64% | 77.1만 |
|---|
| 2026.03.13 | ₩62,054 | ₩62,121 | ₩60,459 | ₩61,106 | -1.53% | 85.3만 |
|---|
| 2026.03.12 | ₩61,667 | ₩62,284 | ₩59,892 | ₩61,493 | -0.28% | 97.6만 |
|---|
| 2026.03.11 | ₩62,628 | ₩62,735 | ₩60,946 | ₩61,814 | -1.30% | 25.8만 |
|---|
| 2026.03.10 | ₩63,002 | ₩63,282 | ₩60,946 | ₩62,761 | -0.38% | 44.1만 |
|---|
| 2026.03.09 | ₩61,226 | ₩62,548 | ₩59,331 | ₩62,388 | +1.90% | 48.4만 |
|---|
| 2026.03.06 | ₩61,427 | ₩63,282 | ₩59,986 | ₩61,613 | +0.30% | 125.8만 |
|---|
| 2026.03.05 | ₩62,308 | ₩62,361 | ₩59,838 | ₩61,427 | -1.41% | 73만 |
|---|
| 2026.03.04 | ₩59,625 | ₩63,349 | ₩57,841 | ₩63,095 | +5.82% | 83.6만 |
|---|
| 2026.03.03 | ₩61,173 | ₩61,734 | ₩59,985 | ₩60,559 | -1.00% | 84.3만 |
|---|
| 2026.03.02 | ₩58,904 | ₩61,627 | ₩58,076 | ₩61,400 | +4.24% | 80.3만 |
|---|
| 2026.02.27 | ₩58,543 | ₩59,478 | ₩57,436 | ₩59,384 | +1.44% | 56.9만 |
|---|
| 2026.02.26 | ₩57,035 | ₩59,131 | ₩56,628 | ₩58,050 | +1.78% | 81.4만 |
|---|
| 2026.02.25 | ₩58,063 | ₩58,063 | ₩55,654 | ₩57,075 | -1.70% | 110.8만 |
|---|
| 2026.02.24 | ₩57,062 | ₩61,840 | ₩54,886 | ₩58,063 | +1.75% | 121.6만 |
|---|
| 2026.02.23 | ₩63,776 | ₩65,564 | ₩63,102 | ₩63,255 | -0.82% | 84.7만 |
|---|
| 2026.02.20 | ₩63,349 | ₩63,876 | ₩62,401 | ₩63,762 | +0.65% | 46.9만 |
|---|
| 2026.02.19 | ₩61,734 | ₩63,415 | ₩60,726 | ₩62,962 | +1.99% | 63.2만 |
|---|
| 2026.02.18 | ₩60,546 | ₩61,149 | ₩59,918 | ₩60,586 | +0.07% | 25.6만 |
|---|
| 2026.02.17 | ₩60,025 | ₩60,839 | ₩58,130 | ₩60,572 | +0.91% | 55.3만 |
|---|
| 2026.02.13 | ₩59,718 | ₩62,267 | ₩59,131 | ₩60,559 | +1.41% | 51.1만 |
|---|
| 2026.02.12 | ₩60,065 | ₩60,732 | ₩58,063 | ₩59,678 | -0.64% | 31.2만 |
|---|
| 2026.02.11 | ₩59,318 | ₩60,038 | ₩57,542 | ₩60,038 | +1.22% | 35.1만 |
|---|
| 2026.02.10 | ₩59,024 | ₩60,078 | ₩58,657 | ₩59,678 | +1.11% | 38.7만 |
|---|
| 2026.02.09 | ₩57,596 | ₩59,304 | ₩56,061 | ₩59,197 | +2.78% | 40.4만 |
|---|
| 2026.02.06 | ₩57,089 | ₩58,383 | ₩56,982 | ₩57,516 | +0.75% | 31.3만 |
|---|
| 2026.02.05 | ₩57,943 | ₩59,181 | ₩56,034 | ₩56,835 | -1.91% | 33.4만 |
|---|
| 2026.02.04 | ₩60,025 | ₩60,179 | ₩57,516 | ₩58,090 | -3.22% | 52.4만 |
|---|
| 2026.02.03 | ₩59,224 | ₩60,732 | ₩59,077 | ₩60,012 | +1.33% | 43.6만 |
|---|
| 2026.02.02 | ₩58,263 | ₩60,092 | ₩58,263 | ₩59,625 | +2.34% | 38.3만 |
|---|
| 2026.01.30 | ₩58,757 | ₩59,478 | ₩57,636 | ₩58,624 | -0.23% | 98.7만 |
|---|
| 2026.01.29 | ₩57,849 | ₩58,937 | ₩57,589 | ₩58,677 | +1.43% | 48.5만 |
|---|
| 2026.01.28 | ₩60,065 | ₩60,065 | ₩57,376 | ₩57,769 | -3.82% | 71.4만 |
|---|
| 2026.01.27 | ₩57,743 | ₩59,611 | ₩57,729 | ₩59,585 | +3.19% | 34.2만 |
|---|
| 2026.01.26 | ₩56,181 | ₩57,929 | ₩55,393 | ₩57,662 | +2.64% | 73.5만 |
|---|
| 2026.01.23 | ₩56,581 | ₩57,396 | ₩55,594 | ₩56,328 | -0.45% | 59.8만 |
|---|
| 2026.01.22 | ₩55,834 | ₩57,062 | ₩55,020 | ₩56,648 | +1.46% | 90.4만 |
|---|
| 2026.01.21 | ₩54,152 | ₩56,234 | ₩53,965 | ₩55,834 | +3.11% | 131.8만 |
|---|
| 2026.01.20 | ₩51,776 | ₩54,779 | ₩51,256 | ₩54,766 | +5.77% | 51.7만 |
|---|
| 2026.01.16 | ₩50,868 | ₩52,684 | ₩50,775 | ₩52,604 | +3.41% | 76.6만 |
|---|
| 2026.01.15 | ₩52,804 | ₩53,045 | ₩49,414 | ₩50,615 | -4.15% | 101.1만 |
|---|
| 2026.01.14 | ₩51,309 | ₩52,977 | ₩50,134 | ₩52,804 | +2.91% | 98.8만 |
|---|
| 2026.01.13 | ₩55,460 | ₩56,576 | ₩50,989 | ₩51,523 | -7.10% | 58.1만 |
|---|
| 2026.01.12 | ₩56,848 | ₩57,396 | ₩54,739 | ₩54,886 | -3.45% | 87만 |
|---|
| 2026.01.09 | ₩56,368 | ₩56,982 | ₩55,140 | ₩56,955 | +1.04% | 48.2만 |
|---|
| 2026.01.08 | ₩56,381 | ₩56,535 | ₩55,166 | ₩55,700 | -1.21% | 33.6만 |
|---|
| 2026.01.07 | ₩57,302 | ₩57,743 | ₩55,473 | ₩56,621 | -1.19% | 55.7만 |
|---|
| 2026.01.06 | ₩54,819 | ₩58,130 | ₩54,713 | ₩56,968 | +3.92% | 112.4만 |
|---|
| 2026.01.05 | ₩55,820 | ₩55,941 | ₩52,270 | ₩54,806 | -1.82% | 70만 |
|---|
| 2026.01.02 | ₩55,073 | ₩57,255 | ₩54,659 | ₩56,067 | +1.81% | 70.9만 |
|---|
| 2025.12.31 | ₩54,593 | ₩55,233 | ₩54,145 | ₩55,060 | +0.86% | 26.7만 |
|---|
| 2025.12.30 | ₩54,579 | ₩56,261 | ₩54,085 | ₩54,713 | +0.24% | 26.6만 |
|---|
| 2025.12.29 | ₩55,887 | ₩55,887 | ₩54,593 | ₩54,719 | -2.09% | 28.1만 |
|---|
| 2025.12.26 | ₩56,701 | ₩56,828 | ₩55,594 | ₩56,061 | -1.13% | 20만 |
|---|
| 2025.12.24 | ₩56,968 | ₩57,382 | ₩56,448 | ₩56,715 | -0.45% | 15.4만 |
|---|
| 2025.12.23 | ₩58,116 | ₩58,276 | ₩56,519 | ₩56,755 | -2.34% | 24.4만 |
|---|
| 2025.12.22 | ₩57,396 | ₩59,291 | ₩56,675 | ₩58,090 | +1.21% | 51.3만 |
|---|
| 2025.12.19 | ₩56,394 | ₩58,371 | ₩56,087 | ₩57,649 | +2.22% | 91.9만 |
|---|
| 2025.12.18 | ₩55,273 | ₩56,688 | ₩54,419 | ₩56,061 | +1.42% | 55.7만 |
|---|
| 2025.12.17 | ₩55,220 | ₩56,061 | ₩55,006 | ₩55,353 | +0.24% | 39만 |
|---|
| 2025.12.16 | ₩55,233 | ₩56,061 | ₩54,793 | ₩55,220 | -0.02% | 52.3만 |
|---|
| 2025.12.15 | ₩55,594 | ₩56,047 | ₩54,966 | ₩55,460 | -0.24% | 61.9만 |
|---|
| 2025.12.12 | ₩54,806 | ₩56,047 | ₩53,832 | ₩55,514 | +1.29% | 49만 |
|---|
| 2025.12.11 | ₩54,245 | ₩55,727 | ₩53,838 | ₩54,739 | +0.91% | 45.1만 |
|---|
| 2025.12.10 | ₩54,913 | ₩55,527 | ₩53,458 | ₩54,119 | -1.45% | 30만 |
|---|
| 2025.12.09 | ₩55,193 | ₩56,488 | ₩54,726 | ₩54,913 | -0.51% | 56.7만 |
|---|
| 2025.12.08 | ₩56,168 | ₩56,221 | ₩54,726 | ₩55,460 | -1.26% | 33.7만 |
|---|
| 2025.12.05 | ₩54,886 | ₩56,061 | ₩53,805 | ₩55,620 | +1.34% | 34만 |
|---|
| 2025.12.04 | ₩53,858 | ₩55,367 | ₩53,111 | ₩54,713 | +1.59% | 33.1만 |
|---|
| 2025.12.03 | ₩53,818 | ₩55,460 | ₩52,871 | ₩54,179 | +0.67% | 23.2만 |
|---|
| 2025.12.02 | ₩54,526 | ₩55,620 | ₩53,438 | ₩53,485 | -1.91% | 23.6만 |
|---|
| 2025.12.01 | ₩56,501 | ₩56,768 | ₩54,312 | ₩54,633 | -3.31% | 35.3만 |
|---|
| 2025.11.28 | ₩56,728 | ₩57,249 | ₩56,087 | ₩56,755 | +0.05% | 14.8만 |
|---|
| 2025.11.26 | ₩57,329 | ₩57,369 | ₩56,075 | ₩56,782 | -0.95% | 31.2만 |
|---|
| 2025.11.25 | ₩55,166 | ₩57,195 | ₩54,726 | ₩57,008 | +3.34% | 47.9만 |
|---|
| 2025.11.24 | ₩55,714 | ₩56,535 | ₩54,406 | ₩56,021 | +0.55% | 61.4만 |
|---|
| 2025.11.21 | ₩55,020 | ₩56,154 | ₩53,979 | ₩55,500 | +0.87% | 17.8만 |
|---|
| 2025.11.20 | ₩56,515 | ₩57,302 | ₩55,240 | ₩55,380 | -2.01% | 45.6만 |
|---|
| 2025.11.19 | ₩54,766 | ₩56,408 | ₩54,326 | ₩56,274 | +2.75% | 36.2만 |
|---|
| 2025.11.18 | ₩54,900 | ₩56,461 | ₩54,085 | ₩55,100 | +0.36% | 38.1만 |
|---|
| 2025.11.17 | ₩53,391 | ₩55,660 | ₩52,871 | ₩55,260 | +3.50% | 27.6만 |
|---|
| 2025.11.14 | ₩53,431 | ₩54,980 | ₩53,391 | ₩53,818 | +0.72% | 26.5만 |
|---|
| 2025.11.13 | ₩54,272 | ₩54,579 | ₩53,511 | ₩53,778 | -0.91% | 26.5만 |
|---|
| 2025.11.12 | ₩54,059 | ₩55,080 | ₩53,445 | ₩54,165 | +0.20% | 40.5만 |
|---|
| 2025.11.11 | ₩52,724 | ₩54,579 | ₩52,310 | ₩54,152 | +2.71% | 27.7만 |
|---|
| 2025.11.10 | ₩53,004 | ₩53,151 | ₩51,482 | ₩52,724 | -0.53% | 26.2만 |
|---|
| 2025.11.07 | ₩51,456 | ₩51,816 | ₩50,201 | ₩51,216 | -0.47% | 28.5만 |
|---|
| 2025.11.06 | ₩51,856 | ₩52,550 | ₩51,416 | ₩51,563 | -0.57% | 20.9만 |
|---|
| 2025.11.05 | ₩52,697 | ₩52,931 | ₩51,015 | ₩52,243 | -0.86% | 36.1만 |
|---|
| 2025.11.04 | ₩50,455 | ₩52,430 | ₩50,014 | ₩51,442 | +1.96% | 68.7만 |
|---|
| 2025.11.03 | ₩49,414 | ₩50,642 | ₩48,800 | ₩50,014 | +1.22% | 49.7만 |
|---|
| 2025.10.31 | ₩49,961 | ₩50,288 | ₩49,093 | ₩49,400 | -1.12% | 48.2만 |
|---|
| 2025.10.30 | ₩50,174 | ₩51,095 | ₩49,487 | ₩49,774 | -0.80% | 50.8만 |
|---|
| 2025.10.29 | ₩52,444 | ₩52,630 | ₩49,080 | ₩49,894 | -4.86% | 124.6만 |
|---|
| 2025.10.28 | ₩55,213 | ₩56,127 | ₩46,984 | ₩52,630 | -4.68% | 131.1만 |
|---|
| 2025.10.27 | ₩53,111 | ₩54,579 | ₩52,891 | ₩54,192 | +2.04% | 59.6만 |
|---|
| 2025.10.24 | ₩52,096 | ₩52,857 | ₩51,683 | ₩51,963 | -0.26% | 78.9만 |
|---|
| 2025.10.23 | ₩51,883 | ₩51,963 | ₩50,748 | ₩51,749 | -0.26% | 40.2만 |
|---|
| 2025.10.22 | ₩52,971 | ₩53,111 | ₩51,336 | ₩51,923 | -1.98% | 42.2만 |
|---|
| 2025.10.21 | ₩52,043 | ₩52,657 | ₩51,349 | ₩51,856 | -0.36% | 57.8만 |
|---|
| 2025.10.20 | ₩51,509 | ₩52,817 | ₩50,868 | ₩52,043 | +1.04% | 63.1만 |
|---|
| 2025.10.17 | ₩51,923 | ₩52,243 | ₩50,521 | ₩51,576 | -0.67% | 36.1만 |
|---|
| 2025.10.16 | ₩52,056 | ₩52,577 | ₩51,369 | ₩51,950 | -0.21% | 56.1만 |
|---|
| 2025.10.15 | ₩50,481 | ₩52,323 | ₩50,481 | ₩51,870 | +2.75% | 35.3만 |
|---|
| 2025.10.14 | ₩49,213 | ₩50,775 | ₩49,120 | ₩50,575 | +2.77% | 29.9만 |
|---|
| 2025.10.13 | ₩51,002 | ₩51,109 | ₩49,387 | ₩49,427 | -3.09% | 34.7만 |
|---|
| 2025.10.10 | ₩50,868 | ₩51,362 | ₩49,507 | ₩50,575 | -0.58% | 46만 |
|---|