시장 데이터를 불러오는 중
전체 종목
Kinsale Capital Group, Inc. Common Stock 과거 주가
Kinsale Capital Group, Inc. Common Stock · KNSL · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kinsale Capital Group, Inc. Common Stock · KNSL · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩451,469 | ₩458,006 | ₩448,397 | ₩450,027 | -0.32% | 34.4만 |
| 2026.10.08 | ₩442,281 | ₩456,424 | ₩441,186 | ₩453,592 | +2.56% | 20.7만 |
| 2026.10.07 | ₩448,117 | ₩451,936 | ₩440,278 | ₩441,640 | -1.45% | 26만 |
| 2026.10.06 | ₩441,760 | ₩449,786 | ₩439,384 | ₩449,319 | +1.71% | 15.6만 |
| 2026.10.05 | ₩438,435 | ₩448,064 | ₩438,181 | ₩443,937 | +1.25% | 23.6만 |
| 2026.10.02 | ₩447,783 | ₩451,095 | ₩439,530 | ₩440,331 | -1.66% | 25.9만 |
| 2026.10.01 | ₩435,644 | ₩453,339 | ₩435,644 | ₩446,755 | +2.55% | 27.6만 |
| 2026.09.30 | ₩433,734 | ₩433,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩431,023 |
| -0.63% |
| 29.1만 |
| 2026.09.29 | ₩428,779 | ₩433,013 | ₩426,015 | ₩431,691 | +0.68% | 28.5만 |
|---|
| 2026.09.28 | ₩436,111 | ₩438,889 | ₩429,467 | ₩433,921 | -0.50% | 26.8만 |
|---|
| 2026.09.25 | ₩454,634 | ₩454,634 | ₩440,919 | ₩441,359 | -2.92% | 19.7만 |
|---|
| 2026.09.24 | ₩453,913 | ₩460,804 | ₩448,250 | ₩454,741 | +0.18% | 26.6만 |
|---|
| 2026.09.23 | ₩473,264 | ₩474,412 | ₩452,985 | ₩453,232 | -4.23% | 18만 |
|---|
| 2026.09.22 | ₩481,651 | ₩486,111 | ₩467,949 | ₩469,858 | -2.45% | 19만 |
|---|
| 2026.09.21 | ₩477,230 | ₩485,003 | ₩475,828 | ₩478,352 | +0.24% | 16.3만 |
|---|
| 2026.09.18 | ₩479,380 | ₩479,380 | ₩473,437 | ₩476,562 | -0.59% | 30.1만 |
|---|
| 2026.09.17 | ₩486,685 | ₩486,685 | ₩476,229 | ₩480,142 | -1.34% | 17.8만 |
|---|
| 2026.09.16 | ₩488,194 | ₩488,468 | ₩478,819 | ₩481,771 | -1.32% | 22.9만 |
|---|
| 2026.09.15 | ₩484,695 | ₩494,525 | ₩480,756 | ₩493,056 | +1.72% | 31.1만 |
|---|
| 2026.09.14 | ₩491,854 | ₩498,822 | ₩482,672 | ₩485,964 | -1.20% | 13.6만 |
|---|
| 2026.09.11 | ₩488,007 | ₩488,007 | ₩475,966 | ₩480,783 | -1.48% | 11.6만 |
|---|
| 2026.09.10 | ₩486,098 | ₩487,754 | ₩478,726 | ₩484,375 | -0.35% | 14.8만 |
|---|
| 2026.09.09 | ₩485,804 | ₩485,804 | ₩478,112 | ₩480,235 | -1.15% | 13.9만 |
|---|
| 2026.09.08 | ₩492,869 | ₩495,713 | ₩488,315 | ₩490,505 | -0.48% | 23.6만 |
|---|
| 2026.09.04 | ₩503,472 | ₩508,347 | ₩497,897 | ₩498,357 | -1.02% | 13.1만 |
|---|
| 2026.09.03 | ₩507,679 | ₩517,548 | ₩505,055 | ₩511,458 | +0.74% | 19.9만 |
|---|
| 2026.09.02 | ₩499,119 | ₩506,651 | ₩494,151 | ₩503,178 | +0.81% | 19.1만 |
|---|
| 2026.09.01 | ₩500,013 | ₩509,502 | ₩496,034 | ₩497,476 | -0.51% | 19.7만 |
|---|
| 2026.08.31 | ₩502,564 | ₩507,459 | ₩496,995 | ₩499,332 | -0.64% | 15.8만 |
|---|
| 2026.08.28 | ₩512,714 | ₩515,451 | ₩506,704 | ₩508,293 | -0.86% | 15.8만 |
|---|
| 2026.08.27 | ₩510,430 | ₩514,169 | ₩505,596 | ₩509,882 | -0.11% | 17.1만 |
|---|
| 2026.08.26 | ₩517,815 | ₩525,588 | ₩516,840 | ₩517,001 | -0.16% | 11.4만 |
|---|
| 2026.08.25 | ₩526,776 | ₩532,292 | ₩517,828 | ₩518,096 | -1.65% | 23.5만 |
|---|
| 2026.08.24 | ₩515,625 | ₩529,334 | ₩515,625 | ₩528,192 | +2.44% | 27.3만 |
|---|
| 2026.08.21 | ₩512,366 | ₩519,124 | ₩509,530 | ₩512,220 | -0.03% | 14.4만 |
|---|
| 2026.08.20 | ₩504,888 | ₩515,238 | ₩504,821 | ₩509,014 | +0.82% | 13.9만 |
|---|
| 2026.08.19 | ₩501,816 | ₩515,331 | ₩501,162 | ₩506,704 | +0.97% | 19.1만 |
|---|
| 2026.08.18 | ₩497,690 | ₩507,839 | ₩496,608 | ₩497,743 | +0.01% | 18.4만 |
|---|
| 2026.08.17 | ₩502,818 | ₩506,349 | ₩489,917 | ₩490,331 | -2.48% | 19.4만 |
|---|
| 2026.08.14 | ₩505,048 | ₩509,362 | ₩499,933 | ₩506,397 | +0.27% | 19.3만 |
|---|
| 2026.08.13 | ₩503,339 | ₩508,734 | ₩496,394 | ₩503,432 | +0.02% | 18.1만 |
|---|
| 2026.08.12 | ₩494,044 | ₩501,189 | ₩489,450 | ₩498,825 | +0.97% | 18.1만 |
|---|
| 2026.08.11 | ₩489,276 | ₩504,801 | ₩489,276 | ₩500,267 | +2.25% | 21.1만 |
|---|
| 2026.08.10 | ₩500,367 | ₩500,367 | ₩488,221 | ₩492,254 | -1.62% | 25.5만 |
|---|
| 2026.08.07 | ₩497,182 | ₩505,823 | ₩492,895 | ₩499,145 | +0.39% | 21.1만 |
|---|
| 2026.08.06 | ₩499,466 | ₩503,379 | ₩492,895 | ₩502,631 | +0.63% | 25.9만 |
|---|
| 2026.08.05 | ₩487,153 | ₩497,269 | ₩482,181 | ₩495,419 | +1.70% | 32.7만 |
|---|
| 2026.08.04 | ₩472,089 | ₩488,729 | ₩467,428 | ₩484,535 | +2.64% | 38.6만 |
|---|
| 2026.08.03 | ₩480,769 | ₩489,570 | ₩475,634 | ₩481,357 | +0.12% | 27.1만 |
|---|
| 2026.07.31 | ₩468,630 | ₩480,369 | ₩468,630 | ₩475,988 | +1.57% | 27.8만 |
|---|
| 2026.07.30 | ₩490,117 | ₩492,915 | ₩465,705 | ₩475,254 | -3.03% | 34.8만 |
|---|
| 2026.07.29 | ₩487,353 | ₩506,023 | ₩487,353 | ₩503,032 | +3.22% | 34.5만 |
|---|
| 2026.07.28 | ₩489,744 | ₩507,752 | ₩489,303 | ₩494,471 | +0.97% | 42.9만 |
|---|
| 2026.07.27 | ₩466,079 | ₩486,191 | ₩459,762 | ₩482,839 | +3.60% | 44.5만 |
|---|
| 2026.07.24 | ₩452,591 | ₩475,755 | ₩445,379 | ₩466,213 | +3.01% | 57.5만 |
|---|
| 2026.07.23 | ₩427,951 | ₩446,221 | ₩427,404 | ₩443,750 | +3.69% | 48.2만 |
|---|
| 2026.07.22 | ₩448,117 | ₩457,158 | ₩431,343 | ₩434,882 | -2.95% | 31.9만 |
|---|
| 2026.07.21 | ₩460,577 | ₩468,750 | ₩450,040 | ₩453,339 | -1.57% | 23.5만 |
|---|
| 2026.07.20 | ₩460,016 | ₩472,810 | ₩455,689 | ₩467,588 | +1.65% | 32.2만 |
|---|
| 2026.07.17 | ₩452,724 | ₩467,361 | ₩452,724 | ₩459,388 | +1.47% | 26.4만 |
|---|
| 2026.07.16 | ₩427,631 | ₩450,875 | ₩427,631 | ₩448,077 | +4.78% | 32만 |
|---|
| 2026.07.15 | ₩443,403 | ₩448,831 | ₩426,229 | ₩426,830 | -3.74% | 36.7만 |
|---|
| 2026.07.14 | ₩453,779 | ₩457,966 | ₩448,683 | ₩450,240 | -0.78% | 18.6만 |
|---|
| 2026.07.13 | ₩459,936 | ₩463,675 | ₩454,928 | ₩460,684 | +0.16% | 31만 |
|---|
| 2026.07.10 | ₩454,995 | ₩460,681 | ₩450,534 | ₩454,821 | -0.04% | 17.3만 |
|---|
| 2026.07.09 | ₩459,148 | ₩460,363 | ₩449,706 | ₩452,163 | -1.52% | 21.8만 |
|---|
| 2026.07.08 | ₩465,892 | ₩467,922 | ₩461,104 | ₩462,019 | -0.83% | 26.1만 |
|---|
| 2026.07.07 | ₩470,446 | ₩476,318 | ₩462,674 | ₩465,718 | -1.00% | 28.8만 |
|---|
| 2026.07.06 | ₩467,762 | ₩475,080 | ₩461,365 | ₩463,715 | -0.87% | 29.6만 |
|---|
| 2026.07.02 | ₩462,740 | ₩475,280 | ₩456,130 | ₩473,892 | +2.41% | 33.4만 |
|---|
| 2026.07.01 | ₩445,112 | ₩463,194 | ₩443,897 | ₩461,098 | +3.59% | 42.9만 |
|---|
| 2026.06.30 | ₩441,947 | ₩444,605 | ₩437,647 | ₩440,451 | -0.34% | 26.5만 |
|---|
| 2026.06.29 | ₩443,376 | ₩443,710 | ₩431,838 | ₩443,403 | +0.01% | 33.2만 |
|---|
| 2026.06.26 | ₩413,462 | ₩438,608 | ₩413,341 | ₩438,608 | +6.08% | 92.1만 |
|---|
| 2026.06.25 | ₩411,392 | ₩418,643 | ₩409,909 | ₩411,899 | +0.12% | 32.2만 |
|---|
| 2026.06.24 | ₩409,829 | ₩423,831 | ₩408,654 | ₩414,517 | +1.14% | 40만 |
|---|
| 2026.06.23 | ₩402,658 | ₩415,385 | ₩401,406 | ₩406,624 | +0.99% | 60.6만 |
|---|
| 2026.06.22 | ₩409,802 | ₩420,513 | ₩393,363 | ₩394,030 | -3.85% | 50.6만 |
|---|
| 2026.06.18 | ₩413,715 | ₩417,762 | ₩407,692 | ₩412,460 | -0.30% | 36.7만 |
|---|
| 2026.06.17 | ₩414,570 | ₩420,860 | ₩408,494 | ₩412,954 | -0.39% | 25만 |
|---|
| 2026.06.16 | ₩418,296 | ₩424,539 | ₩414,557 | ₩417,588 | -0.17% | 19.5만 |
|---|
| 2026.06.15 | ₩416,667 | ₩426,347 | ₩415,879 | ₩416,440 | -0.05% | 36.2만 |
|---|
| 2026.06.12 | ₩414,276 | ₩419,164 | ₩407,065 | ₩415,839 | +0.38% | 27.4만 |
|---|
| 2026.06.11 | ₩418,777 | ₩423,010 | ₩414,770 | ₩414,877 | -0.93% | 17.4만 |
|---|
| 2026.06.10 | ₩411,926 | ₩421,715 | ₩409,989 | ₩418,763 | +1.66% | 32.1만 |
|---|
| 2026.06.09 | ₩402,431 | ₩408,881 | ₩399,319 | ₩404,981 | +0.63% | 19.3만 |
|---|
| 2026.06.08 | ₩402,911 | ₩407,706 | ₩397,663 | ₩399,399 | -0.87% | 28만 |
|---|
| 2026.06.05 | ₩399,800 | ₩409,589 | ₩395,633 | ₩408,814 | +2.25% | 26.8만 |
|---|
| 2026.06.04 | ₩395,927 | ₩403,299 | ₩388,762 | ₩394,898 | -0.26% | 37.7만 |
|---|
| 2026.06.03 | ₩392,174 | ₩392,344 | ₩383,547 | ₩387,553 | -1.18% | 28.8만 |
|---|
| 2026.06.02 | ₩400,775 | ₩402,978 | ₩392,628 | ₩394,498 | -1.57% | 32.9만 |
|---|
| 2026.06.01 | ₩404,647 | ₩413,401 | ₩400,948 | ₩405,355 | +0.17% | 22.4만 |
|---|
| 2026.05.29 | ₩409,882 | ₩419,284 | ₩404,614 | ₩407,011 | -0.70% | 35.3만 |
|---|
| 2026.05.28 | ₩403,940 | ₩415,785 | ₩400,641 | ₩411,298 | +1.82% | 29.8만 |
|---|
| 2026.05.27 | ₩417,281 | ₩422,362 | ₩408,747 | ₩408,747 | -2.05% | 31.1만 |
|---|
| 2026.05.26 | ₩412,273 | ₩418,717 | ₩408,173 | ₩416,693 | +1.07% | 22.7만 |
|---|
| 2026.05.22 | ₩418,176 | ₩419,231 | ₩409,602 | ₩414,249 | -0.94% | 20.8만 |
|---|
| 2026.05.21 | ₩410,684 | ₩419,124 | ₩405,756 | ₩416,707 | +1.47% | 18.7만 |
|---|
| 2026.05.20 | ₩418,002 | ₩418,803 | ₩410,190 | ₩416,266 | -0.42% | 23.7만 |
|---|
| 2026.05.19 | ₩435,617 | ₩439,890 | ₩415,705 | ₩418,817 | -3.86% | 38.9만 |
|---|
| 2026.05.18 | ₩415,732 | ₩439,603 | ₩415,732 | ₩433,721 | +4.33% | 34.8만 |
|---|
| 2026.05.15 | ₩410,657 | ₩418,096 | ₩410,089 | ₩415,718 | +1.23% | 31.1만 |
|---|
| 2026.05.14 | ₩402,778 | ₩410,590 | ₩399,239 | ₩405,756 | +0.74% | 26.6만 |
|---|
| 2026.05.13 | ₩400,174 | ₩408,560 | ₩395,379 | ₩401,255 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩404,273 | ₩411,058 | ₩399,967 | ₩404,901 | +0.16% | 37.1만 |
|---|
| 2026.05.11 | ₩406,918 | ₩406,918 | ₩396,768 | ₩400,267 | -1.63% | 26.9만 |
|---|
| 2026.05.08 | ₩412,794 | ₩416,660 | ₩405,223 | ₩407,145 | -1.37% | 31.8만 |
|---|
| 2026.05.07 | ₩404,741 | ₩415,331 | ₩392,334 | ₩412,433 | +1.90% | 59.9만 |
|---|
| 2026.05.06 | ₩409,335 | ₩418,217 | ₩405,329 | ₩405,462 | -0.95% | 54.6만 |
|---|
| 2026.05.05 | ₩406,197 | ₩411,966 | ₩400,948 | ₩407,332 | +0.28% | 32.1만 |
|---|
| 2026.05.04 | ₩413,141 | ₩424,573 | ₩404,754 | ₩406,197 | -1.68% | 57.4만 |
|---|
| 2026.05.01 | ₩435,590 | ₩438,635 | ₩412,139 | ₩416,319 | -4.42% | 33.3만 |
|---|
| 2026.04.30 | ₩436,872 | ₩442,174 | ₩429,380 | ₩432,171 | -1.08% | 25.7만 |
|---|
| 2026.04.29 | ₩435,777 | ₩443,910 | ₩431,370 | ₩442,081 | +1.45% | 36.2만 |
|---|
| 2026.04.28 | ₩441,493 | ₩444,832 | ₩432,692 | ₩439,476 | -0.46% | 25.4만 |
|---|
| 2026.04.27 | ₩457,278 | ₩457,278 | ₩436,432 | ₩437,700 | -4.28% | 36.1만 |
|---|
| 2026.04.24 | ₩455,182 | ₩463,221 | ₩431,357 | ₩460,844 | +1.24% | 40.1만 |
|---|
| 2026.04.23 | ₩468,937 | ₩470,310 | ₩461,138 | ₩464,476 | -0.95% | 33.3만 |
|---|
| 2026.04.22 | ₩479,287 | ₩479,287 | ₩464,436 | ₩466,760 | -2.61% | 26.9만 |
|---|
| 2026.04.21 | ₩479,207 | ₩482,211 | ₩472,823 | ₩479,247 | +0.01% | 20만 |
|---|
| 2026.04.20 | ₩479,821 | ₩484,054 | ₩473,170 | ₩478,205 | -0.34% | 24.7만 |
|---|
| 2026.04.17 | ₩480,796 | ₩485,544 | ₩478,249 | ₩481,811 | +0.21% | 18.5만 |
|---|
| 2026.04.16 | ₩474,212 | ₩483,520 | ₩474,212 | ₩479,487 | +1.11% | 16.7만 |
|---|
| 2026.04.15 | ₩474,573 | ₩483,146 | ₩465,972 | ₩478,098 | +0.74% | 22.1만 |
|---|
| 2026.04.14 | ₩476,442 | ₩477,431 | ₩467,455 | ₩468,096 | -1.75% | 41.3만 |
|---|
| 2026.04.13 | ₩465,144 | ₩482,091 | ₩461,098 | ₩477,377 | +2.63% | 19.4만 |
|---|
| 2026.04.10 | ₩482,439 | ₩485,537 | ₩464,917 | ₩465,158 | -3.58% | 23.3만 |
|---|
| 2026.04.09 | ₩470,553 | ₩488,301 | ₩467,241 | ₩483,133 | +2.67% | 21.8만 |
|---|
| 2026.04.08 | ₩465,745 | ₩479,434 | ₩463,488 | ₩475,988 | +2.20% | 27만 |
|---|
| 2026.04.07 | ₩462,073 | ₩469,578 | ₩456,731 | ₩461,084 | -0.21% | 21.9만 |
|---|
| 2026.04.06 | ₩452,417 | ₩463,916 | ₩449,586 | ₩461,792 | +2.07% | 19.3만 |
|---|
| 2026.04.02 | ₩461,619 | ₩470,206 | ₩453,165 | ₩460,604 | -0.22% | 29.2만 |
|---|
| 2026.04.01 | ₩460,737 | ₩466,920 | ₩448,023 | ₩461,806 | +0.23% | 28.1만 |
|---|
| 2026.03.31 | ₩453,165 | ₩461,218 | ₩447,636 | ₩456,277 | +0.69% | 29.8만 |
|---|
| 2026.03.30 | ₩440,224 | ₩458,731 | ₩438,209 | ₩449,639 | +2.14% | 26.6만 |
|---|
| 2026.03.27 | ₩446,047 | ₩446,247 | ₩436,672 | ₩437,086 | -2.01% | 21.9만 |
|---|
| 2026.03.26 | ₩437,300 | ₩449,399 | ₩437,033 | ₩447,756 | +2.39% | 23.2만 |
|---|
| 2026.03.25 | ₩435,831 | ₩442,481 | ₩429,981 | ₩436,992 | +0.27% | 35.5만 |
|---|
| 2026.03.24 | ₩438,635 | ₩443,336 | ₩434,028 | ₩436,031 | -0.59% | 17.4만 |
|---|
| 2026.03.23 | ₩446,287 | ₩450,661 | ₩437,820 | ₩438,101 | -1.83% | 32만 |
|---|
| 2026.03.20 | ₩433,587 | ₩442,535 | ₩431,851 | ₩438,315 | +1.09% | 38.3만 |
|---|
| 2026.03.19 | ₩455,382 | ₩459,402 | ₩431,303 | ₩436,325 | -4.18% | 43.1만 |
|---|
| 2026.03.18 | ₩471,581 | ₩475,924 | ₩461,178 | ₩465,144 | -1.36% | 25.7만 |
|---|
| 2026.03.17 | ₩483,520 | ₩492,187 | ₩475,027 | ₩475,080 | -1.75% | 21.1만 |
|---|
| 2026.03.16 | ₩485,590 | ₩492,521 | ₩478,499 | ₩478,966 | -1.36% | 16.1만 |
|---|
| 2026.03.13 | ₩491,159 | ₩494,124 | ₩480,435 | ₩484,148 | -1.43% | 12.7만 |
|---|
| 2026.03.12 | ₩480,556 | ₩490,298 | ₩478,218 | ₩483,253 | +0.56% | 17.4만 |
|---|
| 2026.03.11 | ₩482,826 | ₩484,856 | ₩476,616 | ₩481,624 | -0.25% | 17.7만 |
|---|
| 2026.03.10 | ₩483,881 | ₩483,881 | ₩469,792 | ₩480,475 | -0.70% | 35.8만 |
|---|
| 2026.03.09 | ₩494,124 | ₩494,124 | ₩480,889 | ₩484,028 | -2.04% | 22.6만 |
|---|
| 2026.03.06 | ₩502,417 | ₩504,514 | ₩494,792 | ₩496,822 | -1.11% | 16.8만 |
|---|
| 2026.03.05 | ₩510,150 | ₩514,076 | ₩501,469 | ₩505,462 | -0.92% | 15.8만 |
|---|
| 2026.03.04 | ₩522,449 | ₩524,840 | ₩508,480 | ₩512,113 | -1.98% | 17.4만 |
|---|
| 2026.03.03 | ₩520,833 | ₩525,548 | ₩511,912 | ₩524,826 | +0.77% | 14.7만 |
|---|
| 2026.03.02 | ₩514,022 | ₩531,150 | ₩514,022 | ₩529,086 | +2.93% | 18.8만 |
|---|
| 2026.02.27 | ₩511,044 | ₩522,730 | ₩503,479 | ₩520,393 | +1.83% | 26.8만 |
|---|
| 2026.02.26 | ₩501,683 | ₩513,648 | ₩500,374 | ₩510,764 | +1.81% | 23.9만 |
|---|
| 2026.02.25 | ₩500,801 | ₩502,764 | ₩491,400 | ₩498,344 | -0.49% | 35.5만 |
|---|
| 2026.02.24 | ₩497,730 | ₩509,695 | ₩494,191 | ₩508,494 | +2.16% | 24.3만 |
|---|
| 2026.02.23 | ₩498,130 | ₩504,340 | ₩494,832 | ₩497,730 | -0.08% | 27.1만 |
|---|
| 2026.02.20 | ₩502,845 | ₩504,614 | ₩493,136 | ₩498,678 | -0.83% | 32.1만 |
|---|
| 2026.02.19 | ₩507,439 | ₩512,740 | ₩497,883 | ₩499,466 | -1.57% | 26.6만 |
|---|
| 2026.02.18 | ₩504,914 | ₩519,324 | ₩503,526 | ₩506,904 | +0.39% | 36.6만 |
|---|
| 2026.02.17 | ₩495,353 | ₩517,855 | ₩491,980 | ₩503,005 | +1.54% | 44.7만 |
|---|
| 2026.02.13 | ₩480,769 | ₩504,514 | ₩455,475 | ₩495,887 | +3.14% | 89만 |
|---|
| 2026.02.12 | ₩540,385 | ₩553,138 | ₩532,118 | ₩535,523 | -0.90% | 36.9만 |
|---|
| 2026.02.11 | ₩529,260 | ₩542,722 | ₩515,919 | ₩541,400 | +2.29% | 27.8만 |
|---|
| 2026.02.10 | ₩521,554 | ₩533,480 | ₩519,264 | ₩531,517 | +1.91% | 15.8만 |
|---|
| 2026.02.09 | ₩550,214 | ₩557,479 | ₩512,981 | ₩521,408 | -5.24% | 23.9만 |
|---|
| 2026.02.06 | ₩556,611 | ₩563,435 | ₩548,411 | ₩553,018 | -0.65% | 19만 |
|---|
| 2026.02.05 | ₩554,006 | ₩558,226 | ₩544,004 | ₩548,130 | -1.06% | 16.8만 |
|---|
| 2026.02.04 | ₩526,175 | ₩549,526 | ₩520,019 | ₩546,047 | +3.78% | 18.3만 |
|---|
| 2026.02.03 | ₩520,833 | ₩531,490 | ₩512,834 | ₩523,197 | +0.45% | 14.9만 |
|---|
| 2026.02.02 | ₩525,067 | ₩526,456 | ₩517,728 | ₩525,134 | +0.01% | 14.5만 |
|---|
| 2026.01.30 | ₩529,834 | ₩533,934 | ₩520,192 | ₩528,686 | -0.22% | 12.6만 |
|---|
| 2026.01.29 | ₩522,636 | ₩531,530 | ₩516,934 | ₩527,885 | +1.00% | 14.9만 |
|---|
| 2026.01.28 | ₩514,450 | ₩528,753 | ₩510,150 | ₩520,486 | +1.17% | 11.9만 |
|---|
| 2026.01.27 | ₩532,038 | ₩532,839 | ₩509,268 | ₩516,386 | -2.94% | 34.5만 |
|---|
| 2026.01.26 | ₩546,822 | ₩556,891 | ₩533,160 | ₩537,393 | -1.72% | 13.3만 |
|---|
| 2026.01.23 | ₩543,643 | ₩546,741 | ₩536,158 | ₩543,136 | -0.09% | 30.3만 |
|---|
| 2026.01.22 | ₩539,009 | ₩545,673 | ₩529,360 | ₩544,151 | +0.95% | 17만 |
|---|
| 2026.01.21 | ₩542,174 | ₩546,154 | ₩527,535 | ₩541,186 | -0.18% | 24.3만 |
|---|
| 2026.01.20 | ₩528,339 | ₩543,536 | ₩527,511 | ₩541,026 | +2.40% | 19.4만 |
|---|
| 2026.01.16 | ₩531,464 | ₩542,268 | ₩531,263 | ₩532,639 | +0.22% | 18.1만 |
|---|
| 2026.01.15 | ₩536,231 | ₩541,773 | ₩527,911 | ₩533,507 | -0.51% | 21.9만 |
|---|
| 2026.01.14 | ₩509,709 | ₩532,011 | ₩508,827 | ₩529,020 | +3.79% | 30만 |
|---|
| 2026.01.13 | ₩519,458 | ₩521,100 | ₩503,900 | ₩508,747 | -2.06% | 21.9만 |
|---|
| 2026.01.12 | ₩531,984 | ₩543,349 | ₩520,633 | ₩521,274 | -2.01% | 28.4만 |
|---|
| 2026.01.09 | ₩551,963 | ₩553,570 | ₩520,139 | ₩530,783 | -3.84% | 31만 |
|---|
| 2026.01.08 | ₩532,772 | ₩556,103 | ₩527,190 | ₩549,065 | +3.06% | 22.7만 |
|---|
| 2026.01.07 | ₩534,188 | ₩536,859 | ₩523,124 | ₩532,131 | -0.39% | 21.1만 |
|---|
| 2026.01.06 | ₩527,978 | ₩541,713 | ₩527,671 | ₩535,270 | +1.38% | 20.8만 |
|---|
| 2026.01.05 | ₩515,198 | ₩544,722 | ₩515,198 | ₩530,235 | +2.92% | 29.8만 |
|---|
| 2026.01.02 | ₩522,169 | ₩525,134 | ₩515,558 | ₩524,119 | +0.37% | 16만 |
|---|
| 2025.12.31 | ₩525,320 | ₩530,836 | ₩521,501 | ₩522,329 | -0.57% | 13.4만 |
|---|
| 2025.12.30 | ₩527,324 | ₩532,185 | ₩526,229 | ₩528,352 | +0.20% | 18.8만 |
|---|
| 2025.12.29 | ₩525,267 | ₩530,182 | ₩524,159 | ₩527,858 | +0.49% | 14.1만 |
|---|
| 2025.12.26 | ₩528,940 | ₩530,182 | ₩524,706 | ₩525,361 | -0.68% | 16.3만 |
|---|
| 2025.12.24 | ₩528,419 | ₩534,188 | ₩526,095 | ₩529,701 | +0.24% | 4.8만 |
|---|
| 2025.12.23 | ₩533,520 | ₩535,523 | ₩527,577 | ₩530,101 | -0.64% | 19.3만 |
|---|
| 2025.12.22 | ₩530,061 | ₩539,623 | ₩526,295 | ₩533,440 | +0.64% | 24.9만 |
|---|
| 2025.12.19 | ₩527,324 | ₩533,747 | ₩523,291 | ₩533,240 | +1.12% | 36.3만 |
|---|
| 2025.12.18 | ₩511,071 | ₩530,369 | ₩506,143 | ₩528,846 | +3.48% | 39.8만 |
|---|
| 2025.12.17 | ₩512,687 | ₩514,156 | ₩504,086 | ₩504,794 | -1.54% | 25만 |
|---|
| 2025.12.16 | ₩525,000 | ₩527,471 | ₩512,017 | ₩514,370 | -2.02% | 25.8만 |
|---|
| 2025.12.15 | ₩523,504 | ₩529,575 | ₩519,818 | ₩523,731 | +0.04% | 17.7만 |
|---|
| 2025.12.12 | ₩530,502 | ₩535,724 | ₩515,558 | ₩523,184 | -1.38% | 28.1만 |
|---|
| 2025.12.11 | ₩506,944 | ₩521,450 | ₩506,944 | ₩518,349 | +2.25% | 26.5만 |
|---|
| 2025.12.10 | ₩499,159 | ₩509,669 | ₩498,104 | ₩504,674 | +1.10% | 45.3만 |
|---|
| 2025.12.09 | ₩476,763 | ₩497,049 | ₩476,042 | ₩496,808 | +4.20% | 43.7만 |
|---|
| 2025.12.08 | ₩471,421 | ₩478,526 | ₩466,079 | ₩473,558 | +0.45% | 28.6만 |
|---|
| 2025.12.05 | ₩480,783 | ₩485,590 | ₩470,686 | ₩476,135 | -0.97% | 25.7만 |
|---|
| 2025.12.04 | ₩500,160 | ₩501,970 | ₩481,277 | ₩482,452 | -3.54% | 34.5만 |
|---|
| 2025.12.03 | ₩503,045 | ₩509,896 | ₩495,192 | ₩500,013 | -0.60% | 24.3만 |
|---|
| 2025.12.02 | ₩502,230 | ₩507,011 | ₩498,531 | ₩501,843 | -0.08% | 20.1만 |
|---|
| 2025.12.01 | ₩511,018 | ₩515,972 | ₩503,472 | ₩503,526 | -1.47% | 20.8만 |
|---|
| 2025.11.28 | ₩507,439 | ₩517,481 | ₩507,439 | ₩514,022 | +1.30% | 9.1만 |
|---|
| 2025.11.26 | ₩514,583 | ₩518,813 | ₩503,739 | ₩509,161 | -1.05% | 20.1만 |
|---|
| 2025.11.25 | ₩506,357 | ₩518,162 | ₩504,768 | ₩515,972 | +1.90% | 18.5만 |
|---|
| 2025.11.24 | ₩518,616 | ₩518,616 | ₩502,858 | ₩506,343 | -2.37% | 21.2만 |
|---|
| 2025.11.21 | ₩497,837 | ₩519,705 | ₩494,124 | ₩514,022 | +3.25% | 25.6만 |
|---|
| 2025.11.20 | ₩506,130 | ₩510,590 | ₩484,969 | ₩494,538 | -2.29% | 48.6만 |
|---|
| 2025.11.19 | ₩527,511 | ₩527,631 | ₩505,088 | ₩506,824 | -3.92% | 18.1만 |
|---|
| 2025.11.18 | ₩520,219 | ₩532,853 | ₩519,164 | ₩527,417 | +1.38% | 18.9만 |
|---|
| 2025.11.17 | ₩519,698 | ₩522,236 | ₩517,495 | ₩520,219 | +0.10% | 17만 |
|---|
| 2025.11.14 | ₩526,122 | ₩527,444 | ₩518,283 | ₩520,780 | -1.02% | 15.1만 |
|---|
| 2025.11.13 | ₩530,182 | ₩534,475 | ₩523,357 | ₩524,613 | -1.05% | 10.5만 |
|---|
| 2025.11.12 | ₩526,749 | ₩530,863 | ₩522,476 | ₩530,101 | +0.64% | 18.9만 |
|---|
| 2025.11.11 | ₩524,947 | ₩526,870 | ₩517,495 | ₩525,494 | +0.10% | 16.7만 |
|---|
| 2025.11.10 | ₩529,674 | ₩530,929 | ₩511,552 | ₩522,262 | -1.40% | 24.1만 |
|---|
| 2025.11.07 | ₩525,694 | ₩534,983 | ₩525,694 | ₩531,771 | +1.16% | 23.9만 |
|---|
| 2025.11.06 | ₩526,830 | ₩535,523 | ₩522,302 | ₩524,973 | -0.35% | 23.4만 |
|---|
| 2025.11.05 | ₩519,631 | ₩534,001 | ₩519,631 | ₩526,830 | +1.39% | 20.2만 |
|---|
| 2025.11.04 | ₩520,833 | ₩528,486 | ₩514,917 | ₩519,070 | -0.34% | 29.4만 |
|---|
| 2025.11.03 | ₩531,517 | ₩531,517 | ₩511,345 | ₩518,763 | -2.40% | 29.4만 |
|---|
| 2025.10.31 | ₩528,392 | ₩541,894 | ₩527,511 | ₩533,480 | +0.96% | 30.8만 |
|---|
| 2025.10.30 | ₩540,799 | ₩544,217 | ₩528,068 | ₩531,731 | -1.68% | 36.4만 |
|---|
| 2025.10.29 | ₩556,223 | ₩558,226 | ₩533,200 | ₩538,982 | -3.10% | 44.4만 |
|---|
| 2025.10.28 | ₩576,910 | ₩581,464 | ₩559,655 | ₩560,911 | -2.77% | 42.5만 |
|---|
| 2025.10.27 | ₩560,897 | ₩579,133 | ₩560,897 | ₩576,736 | +2.82% | 45.3만 |
|---|
| 2025.10.24 | ₩580,929 | ₩585,924 | ₩553,679 | ₩564,076 | -2.90% | 78.1만 |
|---|
| 2025.10.23 | ₩601,496 | ₩618,082 | ₩599,265 | ₩605,168 | +0.61% | 38.9만 |
|---|
| 2025.10.22 | ₩609,736 | ₩613,021 | ₩596,261 | ₩604,434 | -0.87% | 19.4만 |
|---|
| 2025.10.21 | ₩588,689 | ₩609,388 | ₩585,109 | ₩605,889 | +2.92% | 27.3만 |
|---|
| 2025.10.20 | ₩600,855 | ₩601,749 | ₩587,632 | ₩591,239 | -1.60% | 20.1만 |
|---|
| 2025.10.17 | ₩583,627 | ₩597,970 | ₩579,781 | ₩597,543 | +2.38% | 15.7만 |
|---|
| 2025.10.16 | ₩606,303 | ₩611,518 | ₩580,435 | ₩585,604 | -3.41% | 35.3만 |
|---|
| 2025.10.15 | ₩625,895 | ₩631,871 | ₩610,730 | ₩618,563 | -1.17% | 18.4만 |
|---|
| 2025.10.14 | ₩630,542 | ₩637,046 | ₩623,658 | ₩632,599 | +0.33% | 15.7만 |
|---|
| 2025.10.13 | ₩624,586 | ₩631,731 | ₩617,054 | ₩630,556 | +0.96% | 15.9만 |
|---|
| 2025.10.10 | ₩638,622 | ₩639,303 | ₩626,075 | ₩627,577 | -1.73% | 15.7만 |
|---|