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 | ₩72,445 | ₩73,326 | ₩71,363 | ₩71,416 | -1.42% | 74만 |
| 2026.10.08 | ₩72,258 | ₩72,939 | ₩71,643 | ₩72,685 | +0.59% | 110.6만 |
| 2026.10.07 | ₩72,071 | ₩72,298 | ₩70,882 | ₩71,763 | -0.43% | 138.6만 |
| 2026.10.06 | ₩70,601 | ₩72,605 | ₩70,187 | ₩72,071 | +2.08% | 129.9만 |
| 2026.10.05 | ₩70,361 | ₩71,723 | ₩69,492 | ₩70,909 | +0.78% | 108.3만 |
| 2026.10.02 | ₩68,050 | ₩70,307 | ₩67,783 | ₩70,174 | +3.12% | 174.5만 |
| 2026.10.01 | ₩66,794 | ₩68,891 | ₩65,725 | ₩68,143 | +2.02% | 132.3만 |
| 2026.09.30 | ₩68,584 | ₩69,159 | ₩67,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,061 |
| -2.22% |
| 134.3만 |
| 2026.09.29 | ₩67,515 | ₩69,559 | ₩67,515 | ₩68,344 | +1.23% | 181.8만 |
|---|
| 2026.09.28 | ₩69,199 | ₩69,199 | ₩67,515 | ₩68,410 | -1.14% | 106.3만 |
|---|
| 2026.09.25 | ₩69,466 | ₩70,120 | ₩68,023 | ₩68,410 | -1.52% | 110만 |
|---|
| 2026.09.24 | ₩71,202 | ₩71,416 | ₩69,826 | ₩70,187 | -1.43% | 96.2만 |
|---|
| 2026.09.23 | ₩70,802 | ₩71,844 | ₩70,481 | ₩70,695 | -0.15% | 122.3만 |
|---|
| 2026.09.22 | ₩70,147 | ₩72,151 | ₩69,987 | ₩69,987 | -0.23% | 139.2만 |
|---|
| 2026.09.21 | ₩70,868 | ₩71,723 | ₩70,281 | ₩71,122 | +0.36% | 116.9만 |
|---|
| 2026.09.18 | ₩71,376 | ₩73,620 | ₩70,949 | ₩71,470 | +0.13% | 390.4만 |
|---|
| 2026.09.17 | ₩71,590 | ₩73,073 | ₩71,576 | ₩71,710 | +0.17% | 131.3만 |
|---|
| 2026.09.16 | ₩72,939 | ₩73,781 | ₩71,149 | ₩71,924 | -1.39% | 156.8만 |
|---|
| 2026.09.15 | ₩73,246 | ₩73,901 | ₩71,603 | ₩73,073 | -0.24% | 130.8만 |
|---|
| 2026.09.14 | ₩74,048 | ₩74,048 | ₩72,031 | ₩72,872 | -1.59% | 139만 |
|---|
| 2026.09.11 | ₩72,138 | ₩73,286 | ₩72,138 | ₩73,139 | +1.39% | 105.2만 |
|---|
| 2026.09.10 | ₩75,477 | ₩76,038 | ₩72,271 | ₩72,405 | -4.07% | 166만 |
|---|
| 2026.09.09 | ₩74,555 | ₩74,662 | ₩72,151 | ₩72,872 | -2.26% | 95만 |
|---|
| 2026.09.08 | ₩73,487 | ₩74,221 | ₩72,979 | ₩73,447 | -0.05% | 112.8만 |
|---|
| 2026.09.04 | ₩71,683 | ₩73,019 | ₩71,202 | ₩72,712 | +1.43% | 72.3만 |
|---|
| 2026.09.03 | ₩72,338 | ₩73,126 | ₩71,510 | ₩72,578 | +0.33% | 75.1만 |
|---|
| 2026.09.02 | ₩72,992 | ₩73,473 | ₩72,271 | ₩72,298 | -0.95% | 61.4만 |
|---|
| 2026.09.01 | ₩74,742 | ₩74,742 | ₩73,286 | ₩73,513 | -1.64% | 61.1만 |
|---|
| 2026.08.31 | ₩73,139 | ₩73,473 | ₩71,550 | ₩73,246 | +0.15% | 84.3만 |
|---|
| 2026.08.28 | ₩72,939 | ₩72,979 | ₩71,763 | ₩71,884 | -1.45% | 86.9만 |
|---|
| 2026.08.27 | ₩73,460 | ₩74,449 | ₩71,403 | ₩72,645 | -1.11% | 99만 |
|---|
| 2026.08.26 | ₩72,244 | ₩74,515 | ₩71,897 | ₩73,607 | +1.89% | 122.8만 |
|---|
| 2026.08.25 | ₩72,391 | ₩73,353 | ₩72,271 | ₩72,445 | +0.07% | 136.3만 |
|---|
| 2026.08.24 | ₩72,672 | ₩73,260 | ₩72,057 | ₩73,073 | +0.55% | 119.4만 |
|---|
| 2026.08.21 | ₩73,340 | ₩74,248 | ₩72,138 | ₩72,805 | -0.73% | 125.8만 |
|---|
| 2026.08.20 | ₩74,141 | ₩74,943 | ₩72,471 | ₩72,659 | -2.00% | 111.9만 |
|---|
| 2026.08.19 | ₩73,473 | ₩73,928 | ₩71,710 | ₩73,086 | -0.53% | 99.9만 |
|---|
| 2026.08.18 | ₩72,418 | ₩73,300 | ₩71,937 | ₩72,859 | +0.61% | 95.4만 |
|---|
| 2026.08.17 | ₩70,882 | ₩71,470 | ₩69,599 | ₩70,775 | -0.15% | 84.1만 |
|---|
| 2026.08.14 | ₩69,800 | ₩72,298 | ₩69,613 | ₩71,389 | +2.28% | 93.5만 |
|---|
| 2026.08.13 | ₩67,542 | ₩69,346 | ₩67,355 | ₩69,012 | +2.18% | 102.7만 |
|---|
| 2026.08.12 | ₩68,517 | ₩69,172 | ₩68,317 | ₩68,464 | -0.08% | 67.2만 |
|---|
| 2026.08.11 | ₩69,092 | ₩70,388 | ₩68,117 | ₩68,277 | -1.18% | 160.5만 |
|---|
| 2026.08.10 | ₩66,179 | ₩68,597 | ₩66,019 | ₩68,491 | +3.49% | 139.3만 |
|---|
| 2026.08.07 | ₩66,019 | ₩67,435 | ₩65,191 | ₩65,699 | -0.49% | 114.6만 |
|---|
| 2026.08.06 | ₩66,794 | ₩68,370 | ₩66,407 | ₩67,021 | +0.34% | 227.8만 |
|---|
| 2026.08.05 | ₩65,458 | ₩65,485 | ₩63,855 | ₩64,590 | -1.33% | 97.2만 |
|---|
| 2026.08.04 | ₩64,910 | ₩65,445 | ₩63,321 | ₩65,031 | +0.19% | 104.6만 |
|---|
| 2026.08.03 | ₩66,273 | ₩66,981 | ₩65,231 | ₩65,979 | -0.44% | 105.1만 |
|---|
| 2026.07.31 | ₩66,861 | ₩67,609 | ₩66,273 | ₩67,555 | +1.04% | 75.4만 |
|---|
| 2026.07.30 | ₩66,567 | ₩67,275 | ₩65,805 | ₩66,821 | +0.38% | 88.8만 |
|---|
| 2026.07.29 | ₩68,330 | ₩68,704 | ₩67,315 | ₩67,596 | -1.08% | 123.9만 |
|---|
| 2026.07.28 | ₩65,231 | ₩66,607 | ₩64,777 | ₩65,979 | +1.15% | 114.8만 |
|---|
| 2026.07.27 | ₩65,805 | ₩66,807 | ₩64,857 | ₩65,231 | -0.87% | 74.4만 |
|---|
| 2026.07.24 | ₩67,609 | ₩68,838 | ₩67,061 | ₩67,368 | -0.36% | 83.2만 |
|---|
| 2026.07.23 | ₩69,653 | ₩70,187 | ₩68,651 | ₩69,078 | -0.82% | 99만 |
|---|
| 2026.07.22 | ₩68,517 | ₩69,586 | ₩68,170 | ₩68,958 | +0.64% | 73.4만 |
|---|
| 2026.07.21 | ₩68,851 | ₩69,118 | ₩67,315 | ₩68,036 | -1.18% | 89.8만 |
|---|
| 2026.07.20 | ₩68,103 | ₩68,584 | ₩67,676 | ₩68,277 | +0.26% | 84.4만 |
|---|
| 2026.07.17 | ₩67,328 | ₩67,395 | ₩66,340 | ₩67,168 | -0.24% | 82만 |
|---|
| 2026.07.16 | ₩65,071 | ₩66,901 | ₩65,057 | ₩66,620 | +2.38% | 117.6만 |
|---|
| 2026.07.15 | ₩67,529 | ₩67,555 | ₩65,044 | ₩65,124 | -3.56% | 78.3만 |
|---|
| 2026.07.14 | ₩68,263 | ₩68,531 | ₩67,034 | ₩67,529 | -1.08% | 69.4만 |
|---|
| 2026.07.13 | ₩65,351 | ₩67,649 | ₩65,258 | ₩67,502 | +3.29% | 96.1만 |
|---|
| 2026.07.10 | ₩64,523 | ₩64,750 | ₩63,374 | ₩64,550 | +0.04% | 49.5만 |
|---|
| 2026.07.09 | ₩65,191 | ₩65,739 | ₩64,323 | ₩64,496 | -1.07% | 61.2만 |
|---|
| 2026.07.08 | ₩66,580 | ₩66,700 | ₩65,044 | ₩65,351 | -1.85% | 68.2만 |
|---|
| 2026.07.07 | ₩63,842 | ₩66,300 | ₩63,842 | ₩65,618 | +2.78% | 87.6만 |
|---|
| 2026.07.06 | ₩63,388 | ₩64,617 | ₩63,307 | ₩63,388 | 0.00% | 51.2만 |
|---|
| 2026.07.02 | ₩64,096 | ₩64,283 | ₩63,134 | ₩63,788 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩64,550 | ₩65,031 | ₩63,147 | ₩63,588 | -1.49% | 95.8만 |
|---|
| 2026.06.30 | ₩66,153 | ₩66,821 | ₩64,563 | ₩64,576 | -2.38% | 89만 |
|---|
| 2026.06.29 | ₩66,540 | ₩67,021 | ₩65,632 | ₩66,019 | -0.78% | 81.4만 |
|---|
| 2026.06.26 | ₩64,283 | ₩66,554 | ₩63,762 | ₩66,460 | +3.39% | 384.2만 |
|---|
| 2026.06.25 | ₩64,536 | ₩65,244 | ₩63,334 | ₩64,149 | -0.60% | 133.3만 |
|---|
| 2026.06.24 | ₩63,601 | ₩65,231 | ₩62,546 | ₩64,323 | +1.13% | 105.4만 |
|---|
| 2026.06.23 | ₩62,720 | ₩64,964 | ₩62,399 | ₩64,804 | +3.32% | 116.1만 |
|---|
| 2026.06.22 | ₩62,439 | ₩63,628 | ₩62,038 | ₩62,800 | +0.58% | 113.7만 |
|---|
| 2026.06.18 | ₩60,422 | ₩62,252 | ₩59,086 | ₩62,158 | +2.87% | 279.3만 |
|---|
| 2026.06.17 | ₩60,783 | ₩61,117 | ₩60,368 | ₩61,090 | +0.51% | 100.5만 |
|---|
| 2026.06.16 | ₩60,288 | ₩61,290 | ₩60,128 | ₩60,649 | +0.60% | 95.7만 |
|---|
| 2026.06.15 | ₩61,437 | ₩62,479 | ₩60,783 | ₩61,076 | -0.59% | 118.4만 |
|---|
| 2026.06.12 | ₩62,546 | ₩64,830 | ₩62,132 | ₩63,374 | +1.32% | 100.4만 |
|---|
| 2026.06.11 | ₩64,189 | ₩64,323 | ₩62,559 | ₩63,054 | -1.77% | 67.6만 |
|---|
| 2026.06.10 | ₩61,571 | ₩63,882 | ₩61,344 | ₩63,615 | +3.32% | 94.8만 |
|---|
| 2026.06.09 | ₩60,449 | ₩61,624 | ₩60,195 | ₩60,849 | +0.66% | 114.6만 |
|---|
| 2026.06.08 | ₩60,836 | ₩61,023 | ₩60,155 | ₩60,996 | +0.26% | 82.4만 |
|---|
| 2026.06.05 | ₩61,197 | ₩61,584 | ₩60,302 | ₩60,368 | -1.35% | 77.8만 |
|---|
| 2026.06.04 | ₩60,542 | ₩61,704 | ₩60,502 | ₩61,157 | +1.02% | 82만 |
|---|
| 2026.06.03 | ₩60,702 | ₩62,225 | ₩60,422 | ₩61,437 | +1.21% | 116.7만 |
|---|
| 2026.06.02 | ₩60,823 | ₩61,651 | ₩60,702 | ₩60,849 | +0.04% | 69.1만 |
|---|
| 2026.06.01 | ₩61,384 | ₩62,786 | ₩60,729 | ₩60,823 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩61,931 | ₩62,599 | ₩60,582 | ₩61,384 | -0.88% | 109.5만 |
|---|
| 2026.05.28 | ₩63,174 | ₩63,989 | ₩62,239 | ₩62,305 | -1.37% | 74.6만 |
|---|
| 2026.05.27 | ₩64,242 | ₩64,336 | ₩62,800 | ₩63,321 | -1.43% | 81.9만 |
|---|
| 2026.05.26 | ₩66,954 | ₩67,462 | ₩65,298 | ₩65,538 | -2.11% | 74.1만 |
|---|
| 2026.05.22 | ₩66,794 | ₩67,609 | ₩65,725 | ₩67,502 | +1.06% | 84.9만 |
|---|
| 2026.05.21 | ₩67,542 | ₩67,796 | ₩66,300 | ₩66,981 | -0.83% | 85.1만 |
|---|
| 2026.05.20 | ₩67,355 | ₩68,531 | ₩66,460 | ₩67,061 | -0.44% | 89.9만 |
|---|
| 2026.05.19 | ₩67,569 | ₩68,744 | ₩66,794 | ₩67,863 | +0.43% | 82만 |
|---|
| 2026.05.18 | ₩67,409 | ₩68,464 | ₩66,687 | ₩67,582 | +0.26% | 101.7만 |
|---|
| 2026.05.15 | ₩67,956 | ₩68,811 | ₩67,302 | ₩68,491 | +0.79% | 101.2만 |
|---|
| 2026.05.14 | ₩66,794 | ₩68,183 | ₩66,580 | ₩68,050 | +1.88% | 77.3만 |
|---|
| 2026.05.13 | ₩65,458 | ₩66,473 | ₩64,657 | ₩66,460 | +1.53% | 97만 |
|---|
| 2026.05.12 | ₩65,204 | ₩65,512 | ₩64,015 | ₩65,325 | +0.18% | 102.8만 |
|---|
| 2026.05.11 | ₩63,508 | ₩65,084 | ₩62,693 | ₩64,176 | +1.05% | 107.5만 |
|---|
| 2026.05.08 | ₩64,603 | ₩64,977 | ₩62,907 | ₩63,508 | -1.70% | 130.1만 |
|---|
| 2026.05.07 | ₩61,210 | ₩65,044 | ₩61,157 | ₩64,790 | +5.85% | 176.8만 |
|---|
| 2026.05.06 | ₩65,458 | ₩66,420 | ₩63,949 | ₩64,416 | -1.59% | 141.7만 |
|---|
| 2026.05.05 | ₩67,342 | ₩68,036 | ₩66,126 | ₩67,395 | +0.08% | 111.6만 |
|---|
| 2026.05.04 | ₩66,019 | ₩68,036 | ₩65,351 | ₩67,716 | +2.57% | 182.5만 |
|---|
| 2026.05.01 | ₩65,912 | ₩66,847 | ₩64,937 | ₩65,979 | +0.10% | 163.2만 |
|---|
| 2026.04.30 | ₩65,191 | ₩68,277 | ₩65,057 | ₩67,515 | +3.57% | 148.7만 |
|---|
| 2026.04.29 | ₩65,926 | ₩66,433 | ₩65,378 | ₩66,300 | +0.57% | 86.2만 |
|---|
| 2026.04.28 | ₩64,309 | ₩65,351 | ₩63,842 | ₩65,284 | +1.52% | 122만 |
|---|
| 2026.04.27 | ₩63,588 | ₩64,242 | ₩63,094 | ₩63,721 | +0.21% | 73.9만 |
|---|
| 2026.04.24 | ₩63,094 | ₩63,454 | ₩61,878 | ₩63,414 | +0.51% | 56.3만 |
|---|
| 2026.04.23 | ₩64,857 | ₩65,004 | ₩63,989 | ₩64,283 | -0.89% | 83.7만 |
|---|
| 2026.04.22 | ₩63,695 | ₩64,323 | ₩63,454 | ₩64,176 | +0.76% | 154만 |
|---|
| 2026.04.21 | ₩62,239 | ₩63,508 | ₩62,145 | ₩62,626 | +0.62% | 110.2만 |
|---|
| 2026.04.20 | ₩62,386 | ₩63,414 | ₩62,065 | ₩62,145 | -0.39% | 58.4만 |
|---|
| 2026.04.17 | ₩62,199 | ₩62,907 | ₩61,143 | ₩62,346 | +0.24% | 98.7만 |
|---|
| 2026.04.16 | ₩63,401 | ₩63,935 | ₩62,679 | ₩63,294 | -0.17% | 46.7만 |
|---|
| 2026.04.15 | ₩63,441 | ₩63,441 | ₩61,758 | ₩62,506 | -1.47% | 45.8만 |
|---|
| 2026.04.14 | ₩63,187 | ₩63,601 | ₩61,571 | ₩62,813 | -0.59% | 90.9만 |
|---|
| 2026.04.13 | ₩63,842 | ₩65,071 | ₩62,626 | ₩63,067 | -1.21% | 97.9만 |
|---|
| 2026.04.10 | ₩60,996 | ₩63,508 | ₩60,836 | ₩63,174 | +3.57% | 149.3만 |
|---|
| 2026.04.09 | ₩60,783 | ₩63,013 | ₩60,515 | ₩61,130 | +0.57% | 138.9만 |
|---|
| 2026.04.08 | ₩60,275 | ₩61,437 | ₩59,594 | ₩60,916 | +1.06% | 124.9만 |
|---|
| 2026.04.07 | ₩61,905 | ₩63,548 | ₩61,784 | ₩62,987 | +1.75% | 107.3만 |
|---|
| 2026.04.06 | ₩61,651 | ₩63,748 | ₩61,597 | ₩62,426 | +1.26% | 84.1만 |
|---|
| 2026.04.02 | ₩62,987 | ₩63,200 | ₩61,838 | ₩62,332 | -1.04% | 138.5만 |
|---|
| 2026.04.01 | ₩62,439 | ₩62,706 | ₩60,395 | ₩61,197 | -1.99% | 251.6만 |
|---|
| 2026.03.31 | ₩64,550 | ₩65,765 | ₩62,626 | ₩64,670 | +0.19% | 125.3만 |
|---|
| 2026.03.30 | ₩65,952 | ₩66,193 | ₩63,962 | ₩64,924 | -1.56% | 82.1만 |
|---|
| 2026.03.27 | ₩64,950 | ₩65,952 | ₩64,309 | ₩64,897 | -0.08% | 89만 |
|---|
| 2026.03.26 | ₩63,748 | ₩65,445 | ₩63,200 | ₩64,977 | +1.93% | 98.4만 |
|---|
| 2026.03.25 | ₩63,374 | ₩63,441 | ₩62,038 | ₩63,067 | -0.48% | 88.5만 |
|---|
| 2026.03.24 | ₩61,798 | ₩63,000 | ₩61,023 | ₩62,479 | +1.10% | 79.7만 |
|---|
| 2026.03.23 | ₩60,569 | ₩62,212 | ₩60,395 | ₩61,197 | +1.04% | 76.5만 |
|---|
| 2026.03.20 | ₩62,893 | ₩63,454 | ₩61,050 | ₩61,290 | -2.55% | 175.3만 |
|---|
| 2026.03.19 | ₩61,731 | ₩62,760 | ₩61,223 | ₩62,265 | +0.87% | 77.2만 |
|---|
| 2026.03.18 | ₩60,836 | ₩62,158 | ₩60,422 | ₩61,143 | +0.51% | 113.6만 |
|---|
| 2026.03.17 | ₩60,515 | ₩61,584 | ₩59,941 | ₩60,649 | +0.22% | 72.9만 |
|---|
| 2026.03.16 | ₩59,273 | ₩60,221 | ₩58,164 | ₩59,620 | +0.59% | 109.6만 |
|---|
| 2026.03.13 | ₩60,515 | ₩60,796 | ₩58,725 | ₩59,901 | -1.02% | 111.7만 |
|---|
| 2026.03.12 | ₩61,704 | ₩62,305 | ₩60,302 | ₩60,302 | -2.27% | 67.3만 |
|---|
| 2026.03.11 | ₩60,622 | ₩61,771 | ₩59,540 | ₩61,638 | +1.67% | 85.7만 |
|---|
| 2026.03.10 | ₩60,382 | ₩61,317 | ₩59,567 | ₩60,395 | +0.02% | 159.4만 |
|---|
| 2026.03.09 | ₩60,916 | ₩61,290 | ₩59,647 | ₩60,609 | -0.50% | 135.4만 |
|---|
| 2026.03.06 | ₩61,183 | ₩61,664 | ₩60,181 | ₩60,889 | -0.48% | 97.4만 |
|---|
| 2026.03.05 | ₩61,304 | ₩62,305 | ₩59,941 | ₩61,090 | -0.35% | 132.2만 |
|---|
| 2026.03.04 | ₩61,851 | ₩62,399 | ₩60,382 | ₩60,916 | -1.51% | 131.3만 |
|---|
| 2026.03.03 | ₩61,584 | ₩62,052 | ₩59,981 | ₩61,998 | +0.67% | 160.5만 |
|---|
| 2026.03.02 | ₩62,279 | ₩63,454 | ₩61,437 | ₩62,679 | +0.64% | 227.9만 |
|---|
| 2026.02.27 | ₩60,529 | ₩61,210 | ₩59,634 | ₩60,769 | +0.40% | 390.2만 |
|---|
| 2026.02.26 | ₩59,540 | ₩64,617 | ₩59,113 | ₩62,786 | +5.45% | 372.2만 |
|---|
| 2026.02.25 | ₩58,632 | ₩59,006 | ₩56,868 | ₩58,124 | -0.87% | 126.2만 |
|---|
| 2026.02.24 | ₩59,674 | ₩59,674 | ₩57,510 | ₩59,019 | -1.10% | 187.6만 |
|---|
| 2026.02.23 | ₩60,809 | ₩61,450 | ₩58,325 | ₩59,781 | -1.69% | 119.7만 |
|---|
| 2026.02.20 | ₩59,847 | ₩61,130 | ₩59,393 | ₩60,863 | +1.70% | 176.8만 |
|---|
| 2026.02.19 | ₩62,786 | ₩62,786 | ₩58,565 | ₩59,727 | -4.87% | 450.5만 |
|---|
| 2026.02.18 | ₩55,559 | ₩60,181 | ₩54,651 | ₩59,500 | +7.09% | 426.2만 |
|---|
| 2026.02.17 | ₩56,027 | ₩56,027 | ₩53,783 | ₩54,758 | -2.27% | 83.3만 |
|---|
| 2026.02.13 | ₩54,157 | ₩55,973 | ₩54,157 | ₩55,492 | +2.47% | 91.4만 |
|---|
| 2026.02.12 | ₩55,880 | ₩56,668 | ₩53,996 | ₩54,050 | -3.28% | 98.2만 |
|---|
| 2026.02.11 | ₩56,735 | ₩56,775 | ₩55,118 | ₩55,933 | -1.41% | 88.9만 |
|---|
| 2026.02.10 | ₩56,374 | ₩56,908 | ₩55,519 | ₩55,773 | -1.07% | 107.7만 |
|---|
| 2026.02.09 | ₩55,359 | ₩56,828 | ₩54,798 | ₩56,441 | +1.95% | 105.8만 |
|---|
| 2026.02.06 | ₩53,034 | ₩55,559 | ₩53,021 | ₩55,546 | +4.74% | 136만 |
|---|
| 2026.02.05 | ₩55,105 | ₩55,105 | ₩53,021 | ₩54,531 | -1.04% | 136.1만 |
|---|
| 2026.02.04 | ₩55,720 | ₩56,508 | ₩54,143 | ₩55,145 | -1.03% | 153.4만 |
|---|
| 2026.02.03 | ₩54,397 | ₩55,626 | ₩53,729 | ₩55,105 | +1.30% | 126.5만 |
|---|
| 2026.02.02 | ₩53,435 | ₩55,479 | ₩53,368 | ₩53,609 | +0.33% | 188.6만 |
|---|
| 2026.01.30 | ₩54,116 | ₩55,105 | ₩53,302 | ₩54,651 | +0.99% | 157.3만 |
|---|
| 2026.01.29 | ₩55,012 | ₩55,733 | ₩54,170 | ₩54,357 | -1.19% | 146.9만 |
|---|
| 2026.01.28 | ₩53,008 | ₩54,477 | ₩53,008 | ₩54,304 | +2.44% | 138.5만 |
|---|
| 2026.01.27 | ₩52,113 | ₩53,435 | ₩52,006 | ₩52,714 | +1.15% | 89.9만 |
|---|
| 2026.01.26 | ₩53,435 | ₩53,636 | ₩52,580 | ₩53,302 | -0.25% | 100.3만 |
|---|
| 2026.01.23 | ₩53,368 | ₩54,704 | ₩52,634 | ₩53,141 | -0.43% | 171.5만 |
|---|
| 2026.01.22 | ₩52,353 | ₩52,968 | ₩51,846 | ₩52,500 | +0.28% | 66.4만 |
|---|
| 2026.01.21 | ₩52,473 | ₩53,368 | ₩51,899 | ₩52,273 | -0.38% | 105.4만 |
|---|
| 2026.01.20 | ₩51,231 | ₩52,660 | ₩51,097 | ₩51,672 | +0.86% | 115.6만 |
|---|
| 2026.01.16 | ₩50,029 | ₩52,954 | ₩49,762 | ₩51,618 | +3.18% | 166.7만 |
|---|
| 2026.01.15 | ₩49,828 | ₩50,710 | ₩48,760 | ₩50,149 | +0.64% | 69.7만 |
|---|
| 2026.01.14 | ₩49,748 | ₩50,710 | ₩49,588 | ₩50,029 | +0.56% | 104.4만 |
|---|
| 2026.01.13 | ₩49,441 | ₩49,962 | ₩48,158 | ₩49,708 | +0.54% | 75.8만 |
|---|
| 2026.01.12 | ₩49,027 | ₩49,494 | ₩48,386 | ₩48,840 | -0.38% | 69.1만 |
|---|
| 2026.01.09 | ₩49,160 | ₩49,708 | ₩47,998 | ₩49,027 | -0.27% | 92.7만 |
|---|
| 2026.01.08 | ₩47,504 | ₩49,468 | ₩47,197 | ₩48,746 | +2.62% | 86.9만 |
|---|
| 2026.01.07 | ₩47,344 | ₩47,891 | ₩46,302 | ₩47,531 | +0.40% | 93.7만 |
|---|
| 2026.01.06 | ₩48,786 | ₩49,040 | ₩47,263 | ₩47,624 | -2.38% | 119.2만 |
|---|
| 2026.01.05 | ₩50,096 | ₩50,096 | ₩47,183 | ₩48,679 | -2.83% | 143.9만 |
|---|
| 2026.01.02 | ₩48,158 | ₩49,080 | ₩46,863 | ₩48,706 | +1.14% | 80.1만 |
|---|
| 2025.12.31 | ₩48,212 | ₩48,786 | ₩47,998 | ₩48,158 | -0.11% | 64.9만 |
|---|
| 2025.12.30 | ₩47,718 | ₩48,586 | ₩47,718 | ₩48,065 | +0.73% | 72.5만 |
|---|
| 2025.12.29 | ₩47,771 | ₩47,998 | ₩47,304 | ₩47,811 | +0.08% | 90.8만 |
|---|
| 2025.12.26 | ₩47,664 | ₩47,838 | ₩46,823 | ₩47,370 | -0.62% | 60.2만 |
|---|
| 2025.12.24 | ₩46,836 | ₩48,078 | ₩46,836 | ₩47,731 | +1.91% | 40.5만 |
|---|
| 2025.12.23 | ₩46,168 | ₩47,998 | ₩46,008 | ₩47,504 | +2.89% | 98.6만 |
|---|
| 2025.12.22 | ₩45,527 | ₩46,569 | ₩45,179 | ₩46,168 | +1.41% | 67.7만 |
|---|
| 2025.12.19 | ₩44,886 | ₩45,487 | ₩44,592 | ₩44,912 | +0.06% | 157.4만 |
|---|
| 2025.12.18 | ₩46,034 | ₩46,101 | ₩44,779 | ₩44,859 | -2.55% | 90만 |
|---|
| 2025.12.17 | ₩45,420 | ₩46,836 | ₩45,420 | ₩46,128 | +1.56% | 143.1만 |
|---|
| 2025.12.16 | ₩46,996 | ₩47,237 | ₩45,166 | ₩45,313 | -3.58% | 121.4만 |
|---|
| 2025.12.15 | ₩48,920 | ₩49,347 | ₩47,210 | ₩47,450 | -3.00% | 119.3만 |
|---|
| 2025.12.12 | ₩50,670 | ₩50,670 | ₩48,519 | ₩48,693 | -3.90% | 111.9만 |
|---|
| 2025.12.11 | ₩50,857 | ₩51,752 | ₩49,548 | ₩50,309 | -1.08% | 179.9만 |
|---|
| 2025.12.10 | ₩50,055 | ₩51,565 | ₩49,681 | ₩51,191 | +2.27% | 304.8만 |
|---|
| 2025.12.09 | ₩49,160 | ₩50,897 | ₩49,160 | ₩49,615 | +0.92% | 103.8만 |
|---|
| 2025.12.08 | ₩49,000 | ₩49,708 | ₩48,292 | ₩49,347 | +0.71% | 127.1만 |
|---|
| 2025.12.05 | ₩49,428 | ₩50,616 | ₩49,000 | ₩49,281 | -0.30% | 80.1만 |
|---|
| 2025.12.04 | ₩47,958 | ₩49,441 | ₩47,557 | ₩49,428 | +3.06% | 80.5만 |
|---|
| 2025.12.03 | ₩46,248 | ₩48,105 | ₩46,115 | ₩47,918 | +3.61% | 61만 |
|---|
| 2025.12.02 | ₩47,811 | ₩48,012 | ₩46,101 | ₩46,115 | -3.55% | 105.2만 |
|---|
| 2025.12.01 | ₩45,954 | ₩47,651 | ₩45,954 | ₩47,103 | +2.50% | 116.3만 |
|---|
| 2025.11.28 | ₩45,420 | ₩46,702 | ₩45,407 | ₩46,328 | +2.00% | 44.4만 |
|---|
| 2025.11.26 | ₩45,033 | ₩46,435 | ₩45,019 | ₩45,233 | +0.44% | 109.7만 |
|---|
| 2025.11.25 | ₩43,550 | ₩44,645 | ₩43,095 | ₩44,538 | +2.27% | 103.6만 |
|---|
| 2025.11.24 | ₩43,777 | ₩44,351 | ₩42,628 | ₩43,683 | -0.21% | 144.2만 |
|---|
| 2025.11.21 | ₩41,920 | ₩43,643 | ₩41,853 | ₩43,616 | +4.05% | 195.7만 |
|---|
| 2025.11.20 | ₩43,643 | ₩44,605 | ₩42,241 | ₩42,321 | -3.03% | 119.6만 |
|---|
| 2025.11.19 | ₩43,763 | ₩44,164 | ₩43,202 | ₩43,376 | -0.89% | 80.7만 |
|---|
| 2025.11.18 | ₩43,790 | ₩44,658 | ₩43,616 | ₩44,311 | +1.19% | 94.6만 |
|---|
| 2025.11.17 | ₩45,500 | ₩45,594 | ₩43,416 | ₩43,857 | -3.61% | 145만 |
|---|
| 2025.11.14 | ₩44,044 | ₩46,622 | ₩43,950 | ₩46,088 | +4.64% | 102.4만 |
|---|
| 2025.11.13 | ₩45,220 | ₩45,861 | ₩43,683 | ₩43,937 | -2.84% | 102.3만 |
|---|
| 2025.11.12 | ₩46,676 | ₩47,143 | ₩45,179 | ₩45,233 | -3.09% | 130.4만 |
|---|
| 2025.11.11 | ₩46,008 | ₩47,450 | ₩45,794 | ₩46,783 | +1.68% | 93.8만 |
|---|
| 2025.11.10 | ₩47,183 | ₩47,744 | ₩45,166 | ₩45,366 | -3.85% | 145.6만 |
|---|
| 2025.11.07 | ₩45,580 | ₩46,943 | ₩45,166 | ₩46,689 | +2.43% | 150.9만 |
|---|
| 2025.11.06 | ₩47,170 | ₩47,584 | ₩45,220 | ₩45,807 | -2.89% | 291.9만 |
|---|
| 2025.11.05 | ₩50,296 | ₩51,872 | ₩49,588 | ₩49,868 | -0.85% | 122.1만 |
|---|
| 2025.11.04 | ₩49,855 | ₩50,536 | ₩49,321 | ₩50,015 | +0.32% | 88.1만 |
|---|
| 2025.11.03 | ₩51,445 | ₩51,592 | ₩49,561 | ₩50,777 | -1.30% | 92.3만 |
|---|
| 2025.10.31 | ₩49,494 | ₩52,126 | ₩49,227 | ₩51,445 | +3.94% | 124.3만 |
|---|
| 2025.10.30 | ₩50,763 | ₩50,763 | ₩49,174 | ₩49,227 | -3.03% | 129만 |
|---|
| 2025.10.29 | ₩51,512 | ₩52,166 | ₩50,122 | ₩50,376 | -2.20% | 139.7만 |
|---|
| 2025.10.28 | ₩52,113 | ₩52,527 | ₩50,991 | ₩51,752 | -0.69% | 108.6만 |
|---|
| 2025.10.27 | ₩52,994 | ₩53,368 | ₩52,139 | ₩52,433 | -1.06% | 118.6만 |
|---|
| 2025.10.24 | ₩54,637 | ₩55,078 | ₩53,061 | ₩53,889 | -1.37% | 202.8만 |
|---|
| 2025.10.23 | ₩52,714 | ₩54,290 | ₩52,099 | ₩54,197 | +2.81% | 164.1만 |
|---|
| 2025.10.22 | ₩49,748 | ₩52,313 | ₩49,454 | ₩52,073 | +4.67% | 157.2만 |
|---|
| 2025.10.21 | ₩49,267 | ₩49,775 | ₩48,132 | ₩48,826 | -0.89% | 78.2만 |
|---|
| 2025.10.20 | ₩48,158 | ₩49,134 | ₩47,931 | ₩48,960 | +1.66% | 73.2만 |
|---|
| 2025.10.17 | ₩48,426 | ₩49,254 | ₩47,744 | ₩47,838 | -1.21% | 125.1만 |
|---|
| 2025.10.16 | ₩49,428 | ₩50,603 | ₩48,239 | ₩48,332 | -2.22% | 118.6만 |
|---|
| 2025.10.15 | ₩50,202 | ₩51,819 | ₩48,386 | ₩48,947 | -2.50% | 124.2만 |
|---|
| 2025.10.14 | ₩48,733 | ₩50,136 | ₩48,559 | ₩49,962 | +2.52% | 92.4만 |
|---|
| 2025.10.13 | ₩49,013 | ₩50,002 | ₩48,279 | ₩49,107 | +0.19% | 115.3만 |
|---|
| 2025.10.10 | ₩49,695 | ₩50,670 | ₩48,012 | ₩48,065 | -3.28% | 95.7만 |
|---|