시장 데이터를 불러오는 중
전체 종목
키네틱 홀딩스 과거 주가
Kinetik Holdings Inc. Class A Common Stock · KNTK · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kinetik Holdings Inc. Class A Common Stock · KNTK · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,717 | ₩73,602 | ₩71,631 | ₩71,685 | -1.42% | 74만 |
| 2026.10.08 | ₩72,529 | ₩73,213 | ₩71,912 | ₩72,958 | +0.59% | 110.6만 |
| 2026.10.07 | ₩72,342 | ₩72,570 | ₩71,148 | ₩72,033 | -0.43% | 138.6만 |
| 2026.10.06 | ₩70,867 | ₩72,878 | ₩70,451 | ₩72,342 | +2.08% | 129.9만 |
| 2026.10.05 | ₩70,625 | ₩71,993 | ₩69,754 | ₩71,175 | +0.78% | 108.3만 |
| 2026.10.02 | ₩68,305 | ₩70,572 | ₩68,037 | ₩70,437 | +3.12% | 174.5만 |
| 2026.10.01 | ₩67,045 | ₩69,150 | ₩65,972 | ₩68,399 | +2.02% | 132.3만 |
| 2026.09.30 | ₩68,842 | ₩69,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,313 |
| -2.22% |
| 134.3만 |
| 2026.09.29 | ₩67,769 | ₩69,821 | ₩67,769 | ₩68,600 | +1.23% | 181.8만 |
|---|
| 2026.09.28 | ₩69,459 | ₩69,459 | ₩67,769 | ₩68,667 | -1.14% | 106.3만 |
|---|
| 2026.09.25 | ₩69,727 | ₩70,384 | ₩68,279 | ₩68,667 | -1.52% | 110만 |
|---|
| 2026.09.24 | ₩71,470 | ₩71,685 | ₩70,089 | ₩70,451 | -1.43% | 96.2만 |
|---|
| 2026.09.23 | ₩71,068 | ₩72,114 | ₩70,746 | ₩70,960 | -0.15% | 122.3만 |
|---|
| 2026.09.22 | ₩70,411 | ₩72,422 | ₩70,250 | ₩70,250 | -0.23% | 139.2만 |
|---|
| 2026.09.21 | ₩71,135 | ₩71,993 | ₩70,545 | ₩71,390 | +0.36% | 116.9만 |
|---|
| 2026.09.18 | ₩71,644 | ₩73,897 | ₩71,215 | ₩71,738 | +0.13% | 390.4만 |
|---|
| 2026.09.17 | ₩71,859 | ₩73,347 | ₩71,845 | ₩71,980 | +0.17% | 131.3만 |
|---|
| 2026.09.16 | ₩73,213 | ₩74,058 | ₩71,416 | ₩72,194 | -1.39% | 156.8만 |
|---|
| 2026.09.15 | ₩73,522 | ₩74,179 | ₩71,872 | ₩73,347 | -0.24% | 130.8만 |
|---|
| 2026.09.14 | ₩74,326 | ₩74,326 | ₩72,301 | ₩73,146 | -1.59% | 139만 |
|---|
| 2026.09.11 | ₩72,409 | ₩73,562 | ₩72,409 | ₩73,414 | +1.39% | 105.2만 |
|---|
| 2026.09.10 | ₩75,761 | ₩76,324 | ₩72,543 | ₩72,677 | -4.07% | 166만 |
|---|
| 2026.09.09 | ₩74,836 | ₩74,943 | ₩72,422 | ₩73,146 | -2.26% | 95만 |
|---|
| 2026.09.08 | ₩73,763 | ₩74,500 | ₩73,253 | ₩73,723 | -0.05% | 112.8만 |
|---|
| 2026.09.04 | ₩71,953 | ₩73,294 | ₩71,470 | ₩72,985 | +1.43% | 72.3만 |
|---|
| 2026.09.03 | ₩72,610 | ₩73,401 | ₩71,778 | ₩72,851 | +0.33% | 75.1만 |
|---|
| 2026.09.02 | ₩73,267 | ₩73,750 | ₩72,543 | ₩72,570 | -0.95% | 61.4만 |
|---|
| 2026.09.01 | ₩75,023 | ₩75,023 | ₩73,562 | ₩73,790 | -1.64% | 61.1만 |
|---|
| 2026.08.31 | ₩73,414 | ₩73,750 | ₩71,819 | ₩73,522 | +0.15% | 84.3만 |
|---|
| 2026.08.28 | ₩73,213 | ₩73,253 | ₩72,033 | ₩72,154 | -1.45% | 86.9만 |
|---|
| 2026.08.27 | ₩73,736 | ₩74,728 | ₩71,671 | ₩72,918 | -1.11% | 99만 |
|---|
| 2026.08.26 | ₩72,516 | ₩74,795 | ₩72,167 | ₩73,884 | +1.89% | 122.8만 |
|---|
| 2026.08.25 | ₩72,663 | ₩73,629 | ₩72,543 | ₩72,717 | +0.07% | 136.3만 |
|---|
| 2026.08.24 | ₩72,945 | ₩73,535 | ₩72,328 | ₩73,347 | +0.55% | 119.4만 |
|---|
| 2026.08.21 | ₩73,615 | ₩74,527 | ₩72,409 | ₩73,079 | -0.73% | 125.8만 |
|---|
| 2026.08.20 | ₩74,420 | ₩75,224 | ₩72,744 | ₩72,932 | -2.00% | 111.9만 |
|---|
| 2026.08.19 | ₩73,750 | ₩74,205 | ₩71,980 | ₩73,361 | -0.53% | 99.9만 |
|---|
| 2026.08.18 | ₩72,690 | ₩73,575 | ₩72,207 | ₩73,133 | +0.61% | 95.4만 |
|---|
| 2026.08.17 | ₩71,148 | ₩71,738 | ₩69,861 | ₩71,041 | -0.15% | 84.1만 |
|---|
| 2026.08.14 | ₩70,062 | ₩72,570 | ₩69,874 | ₩71,658 | +2.28% | 93.5만 |
|---|
| 2026.08.13 | ₩67,796 | ₩69,606 | ₩67,608 | ₩69,271 | +2.18% | 102.7만 |
|---|
| 2026.08.12 | ₩68,775 | ₩69,432 | ₩68,574 | ₩68,721 | -0.08% | 67.2만 |
|---|
| 2026.08.11 | ₩69,351 | ₩70,652 | ₩68,372 | ₩68,533 | -1.18% | 160.5만 |
|---|
| 2026.08.10 | ₩66,428 | ₩68,855 | ₩66,267 | ₩68,748 | +3.49% | 139.3만 |
|---|
| 2026.08.07 | ₩66,267 | ₩67,689 | ₩65,436 | ₩65,945 | -0.49% | 114.6만 |
|---|
| 2026.08.06 | ₩67,045 | ₩68,627 | ₩66,656 | ₩67,273 | +0.34% | 227.8만 |
|---|
| 2026.08.05 | ₩65,704 | ₩65,731 | ₩64,095 | ₩64,833 | -1.33% | 97.2만 |
|---|
| 2026.08.04 | ₩65,154 | ₩65,691 | ₩63,559 | ₩65,275 | +0.19% | 104.6만 |
|---|
| 2026.08.03 | ₩66,522 | ₩67,233 | ₩65,476 | ₩66,227 | -0.44% | 105.1만 |
|---|
| 2026.07.31 | ₩67,112 | ₩67,863 | ₩66,522 | ₩67,809 | +1.04% | 75.4만 |
|---|
| 2026.07.30 | ₩66,817 | ₩67,528 | ₩66,053 | ₩67,072 | +0.38% | 88.8만 |
|---|
| 2026.07.29 | ₩68,587 | ₩68,962 | ₩67,568 | ₩67,850 | -1.08% | 123.9만 |
|---|
| 2026.07.28 | ₩65,476 | ₩66,857 | ₩65,020 | ₩66,227 | +1.15% | 114.8만 |
|---|
| 2026.07.27 | ₩66,053 | ₩67,058 | ₩65,101 | ₩65,476 | -0.87% | 74.4만 |
|---|
| 2026.07.24 | ₩67,863 | ₩69,097 | ₩67,313 | ₩67,622 | -0.36% | 83.2만 |
|---|
| 2026.07.23 | ₩69,915 | ₩70,451 | ₩68,909 | ₩69,338 | -0.82% | 99만 |
|---|
| 2026.07.22 | ₩68,775 | ₩69,847 | ₩68,426 | ₩69,217 | +0.64% | 73.4만 |
|---|
| 2026.07.21 | ₩69,110 | ₩69,378 | ₩67,568 | ₩68,292 | -1.18% | 89.8만 |
|---|
| 2026.07.20 | ₩68,359 | ₩68,842 | ₩67,930 | ₩68,533 | +0.26% | 84.4만 |
|---|
| 2026.07.17 | ₩67,581 | ₩67,648 | ₩66,589 | ₩67,420 | -0.24% | 82만 |
|---|
| 2026.07.16 | ₩65,315 | ₩67,152 | ₩65,302 | ₩66,871 | +2.38% | 117.6만 |
|---|
| 2026.07.15 | ₩67,782 | ₩67,809 | ₩65,288 | ₩65,369 | -3.56% | 78.3만 |
|---|
| 2026.07.14 | ₩68,520 | ₩68,788 | ₩67,286 | ₩67,782 | -1.08% | 69.4만 |
|---|
| 2026.07.13 | ₩65,597 | ₩67,903 | ₩65,503 | ₩67,756 | +3.29% | 96.1만 |
|---|
| 2026.07.10 | ₩64,765 | ₩64,993 | ₩63,612 | ₩64,792 | +0.04% | 49.5만 |
|---|
| 2026.07.09 | ₩65,436 | ₩65,986 | ₩64,564 | ₩64,739 | -1.07% | 61.2만 |
|---|
| 2026.07.08 | ₩66,830 | ₩66,951 | ₩65,288 | ₩65,597 | -1.85% | 68.2만 |
|---|
| 2026.07.07 | ₩64,082 | ₩66,549 | ₩64,082 | ₩65,865 | +2.78% | 87.6만 |
|---|
| 2026.07.06 | ₩63,626 | ₩64,859 | ₩63,545 | ₩63,626 | 0.00% | 51.2만 |
|---|
| 2026.07.02 | ₩64,336 | ₩64,524 | ₩63,371 | ₩64,028 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩64,792 | ₩65,275 | ₩63,384 | ₩63,827 | -1.49% | 95.8만 |
|---|
| 2026.06.30 | ₩66,401 | ₩67,072 | ₩64,806 | ₩64,819 | -2.38% | 89만 |
|---|
| 2026.06.29 | ₩66,790 | ₩67,273 | ₩65,878 | ₩66,267 | -0.78% | 81.4만 |
|---|
| 2026.06.26 | ₩64,524 | ₩66,804 | ₩64,001 | ₩66,710 | +3.39% | 384.2만 |
|---|
| 2026.06.25 | ₩64,779 | ₩65,490 | ₩63,572 | ₩64,390 | -0.60% | 133.3만 |
|---|
| 2026.06.24 | ₩63,840 | ₩65,476 | ₩62,781 | ₩64,564 | +1.13% | 105.4만 |
|---|
| 2026.06.23 | ₩62,955 | ₩65,208 | ₩62,633 | ₩65,047 | +3.32% | 116.1만 |
|---|
| 2026.06.22 | ₩62,674 | ₩63,867 | ₩62,271 | ₩63,036 | +0.58% | 113.7만 |
|---|
| 2026.06.18 | ₩60,649 | ₩62,486 | ₩59,308 | ₩62,392 | +2.87% | 279.3만 |
|---|
| 2026.06.17 | ₩61,011 | ₩61,346 | ₩60,595 | ₩61,319 | +0.51% | 100.5만 |
|---|
| 2026.06.16 | ₩60,515 | ₩61,520 | ₩60,354 | ₩60,877 | +0.60% | 95.7만 |
|---|
| 2026.06.15 | ₩61,668 | ₩62,714 | ₩61,011 | ₩61,306 | -0.59% | 118.4만 |
|---|
| 2026.06.12 | ₩62,781 | ₩65,074 | ₩62,365 | ₩63,612 | +1.32% | 100.4만 |
|---|
| 2026.06.11 | ₩64,430 | ₩64,564 | ₩62,794 | ₩63,290 | -1.77% | 67.6만 |
|---|
| 2026.06.10 | ₩61,802 | ₩64,122 | ₩61,574 | ₩63,854 | +3.32% | 94.8만 |
|---|
| 2026.06.09 | ₩60,676 | ₩61,856 | ₩60,421 | ₩61,078 | +0.66% | 114.6만 |
|---|
| 2026.06.08 | ₩61,065 | ₩61,252 | ₩60,381 | ₩61,225 | +0.26% | 82.4만 |
|---|
| 2026.06.05 | ₩61,427 | ₩61,815 | ₩60,528 | ₩60,595 | -1.35% | 77.8만 |
|---|
| 2026.06.04 | ₩60,770 | ₩61,936 | ₩60,729 | ₩61,386 | +1.02% | 82만 |
|---|
| 2026.06.03 | ₩60,930 | ₩62,459 | ₩60,649 | ₩61,668 | +1.21% | 116.7만 |
|---|
| 2026.06.02 | ₩61,051 | ₩61,883 | ₩60,930 | ₩61,078 | +0.04% | 69.1만 |
|---|
| 2026.06.01 | ₩61,614 | ₩63,022 | ₩60,957 | ₩61,051 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩62,164 | ₩62,835 | ₩60,810 | ₩61,614 | -0.88% | 109.5만 |
|---|
| 2026.05.28 | ₩63,411 | ₩64,229 | ₩62,473 | ₩62,540 | -1.37% | 74.6만 |
|---|
| 2026.05.27 | ₩64,484 | ₩64,578 | ₩63,036 | ₩63,559 | -1.43% | 81.9만 |
|---|
| 2026.05.26 | ₩67,206 | ₩67,715 | ₩65,543 | ₩65,785 | -2.11% | 74.1만 |
|---|
| 2026.05.22 | ₩67,045 | ₩67,863 | ₩65,972 | ₩67,756 | +1.06% | 84.9만 |
|---|
| 2026.05.21 | ₩67,796 | ₩68,051 | ₩66,549 | ₩67,233 | -0.83% | 85.1만 |
|---|
| 2026.05.20 | ₩67,608 | ₩68,788 | ₩66,710 | ₩67,313 | -0.44% | 89.9만 |
|---|
| 2026.05.19 | ₩67,823 | ₩69,003 | ₩67,045 | ₩68,118 | +0.43% | 82만 |
|---|
| 2026.05.18 | ₩67,662 | ₩68,721 | ₩66,938 | ₩67,836 | +0.26% | 101.7만 |
|---|
| 2026.05.15 | ₩68,212 | ₩69,070 | ₩67,555 | ₩68,748 | +0.79% | 101.2만 |
|---|
| 2026.05.14 | ₩67,045 | ₩68,440 | ₩66,830 | ₩68,305 | +1.88% | 77.3만 |
|---|
| 2026.05.13 | ₩65,704 | ₩66,723 | ₩64,900 | ₩66,710 | +1.53% | 97만 |
|---|
| 2026.05.12 | ₩65,449 | ₩65,758 | ₩64,256 | ₩65,570 | +0.18% | 102.8만 |
|---|
| 2026.05.11 | ₩63,746 | ₩65,329 | ₩62,928 | ₩64,417 | +1.05% | 107.5만 |
|---|
| 2026.05.08 | ₩64,846 | ₩65,221 | ₩63,143 | ₩63,746 | -1.70% | 130.1만 |
|---|
| 2026.05.07 | ₩61,440 | ₩65,288 | ₩61,386 | ₩65,034 | +5.85% | 176.8만 |
|---|
| 2026.05.06 | ₩65,704 | ₩66,670 | ₩64,189 | ₩64,658 | -1.59% | 141.7만 |
|---|
| 2026.05.05 | ₩67,595 | ₩68,292 | ₩66,375 | ₩67,648 | +0.08% | 111.6만 |
|---|
| 2026.05.04 | ₩66,267 | ₩68,292 | ₩65,597 | ₩67,970 | +2.57% | 182.5만 |
|---|
| 2026.05.01 | ₩66,160 | ₩67,099 | ₩65,181 | ₩66,227 | +0.10% | 163.2만 |
|---|
| 2026.04.30 | ₩65,436 | ₩68,533 | ₩65,302 | ₩67,769 | +3.57% | 148.7만 |
|---|
| 2026.04.29 | ₩66,173 | ₩66,683 | ₩65,624 | ₩66,549 | +0.57% | 86.2만 |
|---|
| 2026.04.28 | ₩64,551 | ₩65,597 | ₩64,082 | ₩65,530 | +1.52% | 122만 |
|---|
| 2026.04.27 | ₩63,827 | ₩64,484 | ₩63,331 | ₩63,961 | +0.21% | 73.9만 |
|---|
| 2026.04.24 | ₩63,331 | ₩63,693 | ₩62,110 | ₩63,653 | +0.51% | 56.3만 |
|---|
| 2026.04.23 | ₩65,101 | ₩65,248 | ₩64,229 | ₩64,524 | -0.89% | 83.7만 |
|---|
| 2026.04.22 | ₩63,934 | ₩64,564 | ₩63,693 | ₩64,417 | +0.76% | 154만 |
|---|
| 2026.04.21 | ₩62,473 | ₩63,746 | ₩62,379 | ₩62,861 | +0.62% | 110.2만 |
|---|
| 2026.04.20 | ₩62,620 | ₩63,653 | ₩62,298 | ₩62,379 | -0.39% | 58.4만 |
|---|
| 2026.04.17 | ₩62,432 | ₩63,143 | ₩61,373 | ₩62,580 | +0.24% | 98.7만 |
|---|
| 2026.04.16 | ₩63,639 | ₩64,175 | ₩62,915 | ₩63,532 | -0.17% | 46.7만 |
|---|
| 2026.04.15 | ₩63,679 | ₩63,679 | ₩61,990 | ₩62,741 | -1.47% | 45.8만 |
|---|
| 2026.04.14 | ₩63,425 | ₩63,840 | ₩61,802 | ₩63,049 | -0.59% | 90.9만 |
|---|
| 2026.04.13 | ₩64,082 | ₩65,315 | ₩62,861 | ₩63,304 | -1.21% | 97.9만 |
|---|
| 2026.04.10 | ₩61,225 | ₩63,746 | ₩61,065 | ₩63,411 | +3.57% | 149.3만 |
|---|
| 2026.04.09 | ₩61,011 | ₩63,250 | ₩60,743 | ₩61,360 | +0.57% | 138.9만 |
|---|
| 2026.04.08 | ₩60,501 | ₩61,668 | ₩59,818 | ₩61,145 | +1.06% | 124.9만 |
|---|
| 2026.04.07 | ₩62,137 | ₩63,787 | ₩62,017 | ₩63,223 | +1.75% | 107.3만 |
|---|
| 2026.04.06 | ₩61,883 | ₩63,988 | ₩61,829 | ₩62,660 | +1.26% | 84.1만 |
|---|
| 2026.04.02 | ₩63,223 | ₩63,438 | ₩62,070 | ₩62,566 | -1.04% | 138.5만 |
|---|
| 2026.04.01 | ₩62,674 | ₩62,942 | ₩60,622 | ₩61,427 | -1.99% | 251.6만 |
|---|
| 2026.03.31 | ₩64,792 | ₩66,013 | ₩62,861 | ₩64,913 | +0.19% | 125.3만 |
|---|
| 2026.03.30 | ₩66,200 | ₩66,442 | ₩64,202 | ₩65,168 | -1.56% | 82.1만 |
|---|
| 2026.03.27 | ₩65,195 | ₩66,200 | ₩64,551 | ₩65,141 | -0.08% | 89만 |
|---|
| 2026.03.26 | ₩63,988 | ₩65,691 | ₩63,438 | ₩65,221 | +1.93% | 98.4만 |
|---|
| 2026.03.25 | ₩63,612 | ₩63,679 | ₩62,271 | ₩63,304 | -0.48% | 88.5만 |
|---|
| 2026.03.24 | ₩62,030 | ₩63,237 | ₩61,252 | ₩62,714 | +1.10% | 79.7만 |
|---|
| 2026.03.23 | ₩60,796 | ₩62,446 | ₩60,622 | ₩61,427 | +1.04% | 76.5만 |
|---|
| 2026.03.20 | ₩63,130 | ₩63,693 | ₩61,279 | ₩61,520 | -2.55% | 175.3만 |
|---|
| 2026.03.19 | ₩61,963 | ₩62,995 | ₩61,453 | ₩62,499 | +0.87% | 77.2만 |
|---|
| 2026.03.18 | ₩61,065 | ₩62,392 | ₩60,649 | ₩61,373 | +0.51% | 113.6만 |
|---|
| 2026.03.17 | ₩60,743 | ₩61,815 | ₩60,166 | ₩60,877 | +0.22% | 72.9만 |
|---|
| 2026.03.16 | ₩59,496 | ₩60,448 | ₩58,383 | ₩59,844 | +0.59% | 109.6만 |
|---|
| 2026.03.13 | ₩60,743 | ₩61,024 | ₩58,946 | ₩60,126 | -1.02% | 111.7만 |
|---|
| 2026.03.12 | ₩61,936 | ₩62,540 | ₩60,528 | ₩60,528 | -2.27% | 67.3만 |
|---|
| 2026.03.11 | ₩60,850 | ₩62,003 | ₩59,764 | ₩61,869 | +1.67% | 85.7만 |
|---|
| 2026.03.10 | ₩60,609 | ₩61,547 | ₩59,791 | ₩60,622 | +0.02% | 159.4만 |
|---|
| 2026.03.09 | ₩61,145 | ₩61,520 | ₩59,871 | ₩60,837 | -0.50% | 135.4만 |
|---|
| 2026.03.06 | ₩61,413 | ₩61,896 | ₩60,408 | ₩61,118 | -0.48% | 97.4만 |
|---|
| 2026.03.05 | ₩61,534 | ₩62,540 | ₩60,166 | ₩61,319 | -0.35% | 132.2만 |
|---|
| 2026.03.04 | ₩62,084 | ₩62,633 | ₩60,609 | ₩61,145 | -1.51% | 131.3만 |
|---|
| 2026.03.03 | ₩61,815 | ₩62,285 | ₩60,206 | ₩62,231 | +0.67% | 160.5만 |
|---|
| 2026.03.02 | ₩62,513 | ₩63,693 | ₩61,668 | ₩62,915 | +0.64% | 227.9만 |
|---|
| 2026.02.27 | ₩60,756 | ₩61,440 | ₩59,858 | ₩60,998 | +0.40% | 390.2만 |
|---|
| 2026.02.26 | ₩59,764 | ₩64,859 | ₩59,335 | ₩63,022 | +5.45% | 372.2만 |
|---|
| 2026.02.25 | ₩58,852 | ₩59,228 | ₩57,082 | ₩58,343 | -0.87% | 126.2만 |
|---|
| 2026.02.24 | ₩59,898 | ₩59,898 | ₩57,726 | ₩59,241 | -1.10% | 187.6만 |
|---|
| 2026.02.23 | ₩61,038 | ₩61,681 | ₩58,544 | ₩60,005 | -1.69% | 119.7만 |
|---|
| 2026.02.20 | ₩60,072 | ₩61,360 | ₩59,616 | ₩61,091 | +1.70% | 176.8만 |
|---|
| 2026.02.19 | ₩63,022 | ₩63,022 | ₩58,785 | ₩59,952 | -4.87% | 450.5만 |
|---|
| 2026.02.18 | ₩55,768 | ₩60,408 | ₩54,856 | ₩59,724 | +7.09% | 426.2만 |
|---|
| 2026.02.17 | ₩56,237 | ₩56,237 | ₩53,985 | ₩54,963 | -2.27% | 83.3만 |
|---|
| 2026.02.13 | ₩54,360 | ₩56,184 | ₩54,360 | ₩55,701 | +2.47% | 91.4만 |
|---|
| 2026.02.12 | ₩56,090 | ₩56,881 | ₩54,199 | ₩54,253 | -3.28% | 98.2만 |
|---|
| 2026.02.11 | ₩56,948 | ₩56,988 | ₩55,326 | ₩56,143 | -1.41% | 88.9만 |
|---|
| 2026.02.10 | ₩56,586 | ₩57,122 | ₩55,728 | ₩55,983 | -1.07% | 107.7만 |
|---|
| 2026.02.09 | ₩55,567 | ₩57,042 | ₩55,004 | ₩56,653 | +1.95% | 105.8만 |
|---|
| 2026.02.06 | ₩53,234 | ₩55,768 | ₩53,220 | ₩55,755 | +4.74% | 136만 |
|---|
| 2026.02.05 | ₩55,312 | ₩55,312 | ₩53,220 | ₩54,736 | -1.04% | 136.1만 |
|---|
| 2026.02.04 | ₩55,929 | ₩56,720 | ₩54,347 | ₩55,352 | -1.03% | 153.4만 |
|---|
| 2026.02.03 | ₩54,601 | ₩55,835 | ₩53,931 | ₩55,312 | +1.30% | 126.5만 |
|---|
| 2026.02.02 | ₩53,636 | ₩55,688 | ₩53,569 | ₩53,810 | +0.33% | 188.6만 |
|---|
| 2026.01.30 | ₩54,320 | ₩55,312 | ₩53,502 | ₩54,856 | +0.99% | 157.3만 |
|---|
| 2026.01.29 | ₩55,218 | ₩55,942 | ₩54,373 | ₩54,561 | -1.19% | 146.9만 |
|---|
| 2026.01.28 | ₩53,207 | ₩54,682 | ₩53,207 | ₩54,508 | +2.44% | 138.5만 |
|---|
| 2026.01.27 | ₩52,309 | ₩53,636 | ₩52,201 | ₩52,912 | +1.15% | 89.9만 |
|---|
| 2026.01.26 | ₩53,636 | ₩53,837 | ₩52,778 | ₩53,502 | -0.25% | 100.3만 |
|---|
| 2026.01.23 | ₩53,569 | ₩54,910 | ₩52,831 | ₩53,341 | -0.43% | 171.5만 |
|---|
| 2026.01.22 | ₩52,550 | ₩53,167 | ₩52,040 | ₩52,697 | +0.28% | 66.4만 |
|---|
| 2026.01.21 | ₩52,671 | ₩53,569 | ₩52,094 | ₩52,469 | -0.38% | 105.4만 |
|---|
| 2026.01.20 | ₩51,424 | ₩52,858 | ₩51,289 | ₩51,866 | +0.86% | 115.6만 |
|---|
| 2026.01.16 | ₩50,217 | ₩53,153 | ₩49,949 | ₩51,812 | +3.18% | 166.7만 |
|---|
| 2026.01.15 | ₩50,016 | ₩50,901 | ₩48,943 | ₩50,337 | +0.64% | 69.7만 |
|---|
| 2026.01.14 | ₩49,935 | ₩50,901 | ₩49,774 | ₩50,217 | +0.56% | 104.4만 |
|---|
| 2026.01.13 | ₩49,627 | ₩50,150 | ₩48,339 | ₩49,895 | +0.54% | 75.8만 |
|---|
| 2026.01.12 | ₩49,211 | ₩49,680 | ₩48,567 | ₩49,023 | -0.38% | 69.1만 |
|---|
| 2026.01.09 | ₩49,345 | ₩49,895 | ₩48,179 | ₩49,211 | -0.27% | 92.7만 |
|---|
| 2026.01.08 | ₩47,682 | ₩49,654 | ₩47,374 | ₩48,929 | +2.62% | 86.9만 |
|---|
| 2026.01.07 | ₩47,521 | ₩48,071 | ₩46,476 | ₩47,709 | +0.40% | 93.7만 |
|---|
| 2026.01.06 | ₩48,970 | ₩49,224 | ₩47,441 | ₩47,803 | -2.38% | 119.2만 |
|---|
| 2026.01.05 | ₩50,284 | ₩50,284 | ₩47,361 | ₩48,862 | -2.83% | 143.9만 |
|---|
| 2026.01.02 | ₩48,339 | ₩49,265 | ₩47,039 | ₩48,889 | +1.14% | 80.1만 |
|---|
| 2025.12.31 | ₩48,393 | ₩48,970 | ₩48,179 | ₩48,339 | -0.11% | 64.9만 |
|---|
| 2025.12.30 | ₩47,897 | ₩48,769 | ₩47,897 | ₩48,246 | +0.73% | 72.5만 |
|---|
| 2025.12.29 | ₩47,951 | ₩48,179 | ₩47,481 | ₩47,991 | +0.08% | 90.8만 |
|---|
| 2025.12.26 | ₩47,843 | ₩48,018 | ₩46,999 | ₩47,548 | -0.62% | 60.2만 |
|---|
| 2025.12.24 | ₩47,012 | ₩48,259 | ₩47,012 | ₩47,910 | +1.91% | 40.5만 |
|---|
| 2025.12.23 | ₩46,342 | ₩48,179 | ₩46,181 | ₩47,682 | +2.89% | 98.6만 |
|---|
| 2025.12.22 | ₩45,698 | ₩46,744 | ₩45,349 | ₩46,342 | +1.41% | 67.7만 |
|---|
| 2025.12.19 | ₩45,054 | ₩45,658 | ₩44,759 | ₩45,081 | +0.06% | 157.4만 |
|---|
| 2025.12.18 | ₩46,207 | ₩46,274 | ₩44,947 | ₩45,027 | -2.55% | 90만 |
|---|
| 2025.12.17 | ₩45,591 | ₩47,012 | ₩45,591 | ₩46,301 | +1.56% | 143.1만 |
|---|
| 2025.12.16 | ₩47,173 | ₩47,414 | ₩45,336 | ₩45,483 | -3.58% | 121.4만 |
|---|
| 2025.12.15 | ₩49,104 | ₩49,533 | ₩47,387 | ₩47,629 | -3.00% | 119.3만 |
|---|
| 2025.12.12 | ₩50,860 | ₩50,860 | ₩48,701 | ₩48,876 | -3.90% | 111.9만 |
|---|
| 2025.12.11 | ₩51,048 | ₩51,946 | ₩49,734 | ₩50,498 | -1.08% | 179.9만 |
|---|
| 2025.12.10 | ₩50,244 | ₩51,759 | ₩49,868 | ₩51,383 | +2.27% | 304.8만 |
|---|
| 2025.12.09 | ₩49,345 | ₩51,088 | ₩49,345 | ₩49,801 | +0.92% | 103.8만 |
|---|
| 2025.12.08 | ₩49,184 | ₩49,895 | ₩48,474 | ₩49,533 | +0.71% | 127.1만 |
|---|
| 2025.12.05 | ₩49,613 | ₩50,807 | ₩49,184 | ₩49,466 | -0.30% | 80.1만 |
|---|
| 2025.12.04 | ₩48,138 | ₩49,627 | ₩47,736 | ₩49,613 | +3.06% | 80.5만 |
|---|
| 2025.12.03 | ₩46,422 | ₩48,286 | ₩46,288 | ₩48,098 | +3.61% | 61만 |
|---|
| 2025.12.02 | ₩47,991 | ₩48,192 | ₩46,274 | ₩46,288 | -3.55% | 105.2만 |
|---|
| 2025.12.01 | ₩46,127 | ₩47,830 | ₩46,127 | ₩47,280 | +2.50% | 116.3만 |
|---|
| 2025.11.28 | ₩45,591 | ₩46,878 | ₩45,577 | ₩46,502 | +2.00% | 44.4만 |
|---|
| 2025.11.26 | ₩45,202 | ₩46,610 | ₩45,188 | ₩45,403 | +0.44% | 109.7만 |
|---|
| 2025.11.25 | ₩43,713 | ₩44,813 | ₩43,257 | ₩44,706 | +2.27% | 103.6만 |
|---|
| 2025.11.24 | ₩43,941 | ₩44,518 | ₩42,788 | ₩43,847 | -0.21% | 144.2만 |
|---|
| 2025.11.21 | ₩42,077 | ₩43,807 | ₩42,010 | ₩43,780 | +4.05% | 195.7만 |
|---|
| 2025.11.20 | ₩43,807 | ₩44,773 | ₩42,399 | ₩42,480 | -3.03% | 119.6만 |
|---|
| 2025.11.19 | ₩43,928 | ₩44,330 | ₩43,365 | ₩43,539 | -0.89% | 80.7만 |
|---|
| 2025.11.18 | ₩43,955 | ₩44,826 | ₩43,780 | ₩44,478 | +1.19% | 94.6만 |
|---|
| 2025.11.17 | ₩45,671 | ₩45,765 | ₩43,579 | ₩44,022 | -3.61% | 145만 |
|---|
| 2025.11.14 | ₩44,209 | ₩46,797 | ₩44,116 | ₩46,261 | +4.64% | 102.4만 |
|---|
| 2025.11.13 | ₩45,389 | ₩46,033 | ₩43,847 | ₩44,102 | -2.84% | 102.3만 |
|---|
| 2025.11.12 | ₩46,851 | ₩47,320 | ₩45,349 | ₩45,403 | -3.09% | 130.4만 |
|---|
| 2025.11.11 | ₩46,181 | ₩47,629 | ₩45,966 | ₩46,958 | +1.68% | 93.8만 |
|---|
| 2025.11.10 | ₩47,361 | ₩47,924 | ₩45,336 | ₩45,537 | -3.85% | 145.6만 |
|---|
| 2025.11.07 | ₩45,752 | ₩47,119 | ₩45,336 | ₩46,864 | +2.43% | 150.9만 |
|---|
| 2025.11.06 | ₩47,347 | ₩47,763 | ₩45,389 | ₩45,979 | -2.89% | 291.9만 |
|---|
| 2025.11.05 | ₩50,485 | ₩52,067 | ₩49,774 | ₩50,056 | -0.85% | 122.1만 |
|---|
| 2025.11.04 | ₩50,042 | ₩50,726 | ₩49,506 | ₩50,203 | +0.32% | 88.1만 |
|---|
| 2025.11.03 | ₩51,638 | ₩51,786 | ₩49,747 | ₩50,968 | -1.30% | 92.3만 |
|---|
| 2025.10.31 | ₩49,680 | ₩52,322 | ₩49,412 | ₩51,638 | +3.94% | 124.3만 |
|---|
| 2025.10.30 | ₩50,954 | ₩50,954 | ₩49,359 | ₩49,412 | -3.03% | 129만 |
|---|
| 2025.10.29 | ₩51,705 | ₩52,362 | ₩50,311 | ₩50,565 | -2.20% | 139.7만 |
|---|
| 2025.10.28 | ₩52,309 | ₩52,724 | ₩51,182 | ₩51,946 | -0.69% | 108.6만 |
|---|
| 2025.10.27 | ₩53,194 | ₩53,569 | ₩52,335 | ₩52,630 | -1.06% | 118.6만 |
|---|
| 2025.10.24 | ₩54,843 | ₩55,285 | ₩53,261 | ₩54,092 | -1.37% | 202.8만 |
|---|
| 2025.10.23 | ₩52,912 | ₩54,494 | ₩52,295 | ₩54,400 | +2.81% | 164.1만 |
|---|
| 2025.10.22 | ₩49,935 | ₩52,510 | ₩49,640 | ₩52,268 | +4.67% | 157.2만 |
|---|
| 2025.10.21 | ₩49,452 | ₩49,962 | ₩48,313 | ₩49,010 | -0.89% | 78.2만 |
|---|
| 2025.10.20 | ₩48,339 | ₩49,318 | ₩48,111 | ₩49,144 | +1.66% | 73.2만 |
|---|
| 2025.10.17 | ₩48,608 | ₩49,439 | ₩47,924 | ₩48,018 | -1.21% | 125.1만 |
|---|
| 2025.10.16 | ₩49,613 | ₩50,793 | ₩48,420 | ₩48,514 | -2.22% | 118.6만 |
|---|
| 2025.10.15 | ₩50,391 | ₩52,014 | ₩48,567 | ₩49,131 | -2.50% | 124.2만 |
|---|
| 2025.10.14 | ₩48,916 | ₩50,324 | ₩48,742 | ₩50,150 | +2.52% | 92.4만 |
|---|
| 2025.10.13 | ₩49,198 | ₩50,190 | ₩48,460 | ₩49,291 | +0.19% | 115.3만 |
|---|
| 2025.10.10 | ₩49,881 | ₩50,860 | ₩48,192 | ₩48,246 | -3.28% | 95.7만 |
|---|