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 | ₩72,450 | ₩73,332 | ₩71,368 | ₩71,421 | -1.42% | 74만 |
| 2026.10.08 | ₩72,263 | ₩72,945 | ₩71,649 | ₩72,691 | +0.59% | 110.6만 |
| 2026.10.07 | ₩72,076 | ₩72,303 | ₩70,887 | ₩71,769 | -0.43% | 138.6만 |
| 2026.10.06 | ₩70,607 | ₩72,611 | ₩70,192 | ₩72,076 | +2.08% | 129.9만 |
| 2026.10.05 | ₩70,366 | ₩71,729 | ₩69,498 | ₩70,914 | +0.78% | 108.3만 |
| 2026.10.02 | ₩68,055 | ₩70,313 | ₩67,788 | ₩70,179 | +3.12% | 174.5만 |
| 2026.10.01 | ₩66,799 | ₩68,896 | ₩65,730 | ₩68,148 | +2.02% | 132.3만 |
| 2026.09.30 | ₩68,589 | ₩69,164 | ₩67,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,066 |
| -2.22% |
| 134.3만 |
| 2026.09.29 | ₩67,520 | ₩69,564 | ₩67,520 | ₩68,349 | +1.23% | 181.8만 |
|---|
| 2026.09.28 | ₩69,204 | ₩69,204 | ₩67,520 | ₩68,416 | -1.14% | 106.3만 |
|---|
| 2026.09.25 | ₩69,471 | ₩70,126 | ₩68,028 | ₩68,416 | -1.52% | 110만 |
|---|
| 2026.09.24 | ₩71,208 | ₩71,421 | ₩69,832 | ₩70,192 | -1.43% | 96.2만 |
|---|
| 2026.09.23 | ₩70,807 | ₩71,849 | ₩70,486 | ₩70,700 | -0.15% | 122.3만 |
|---|
| 2026.09.22 | ₩70,152 | ₩72,156 | ₩69,992 | ₩69,992 | -0.23% | 139.2만 |
|---|
| 2026.09.21 | ₩70,874 | ₩71,729 | ₩70,286 | ₩71,128 | +0.36% | 116.9만 |
|---|
| 2026.09.18 | ₩71,381 | ₩73,626 | ₩70,954 | ₩71,475 | +0.13% | 390.4만 |
|---|
| 2026.09.17 | ₩71,595 | ₩73,078 | ₩71,582 | ₩71,715 | +0.17% | 131.3만 |
|---|
| 2026.09.16 | ₩72,945 | ₩73,786 | ₩71,154 | ₩71,929 | -1.39% | 156.8만 |
|---|
| 2026.09.15 | ₩73,252 | ₩73,906 | ₩71,609 | ₩73,078 | -0.24% | 130.8만 |
|---|
| 2026.09.14 | ₩74,053 | ₩74,053 | ₩72,036 | ₩72,878 | -1.59% | 139만 |
|---|
| 2026.09.11 | ₩72,143 | ₩73,292 | ₩72,143 | ₩73,145 | +1.39% | 105.2만 |
|---|
| 2026.09.10 | ₩75,483 | ₩76,044 | ₩72,277 | ₩72,410 | -4.07% | 166만 |
|---|
| 2026.09.09 | ₩74,561 | ₩74,668 | ₩72,156 | ₩72,878 | -2.26% | 95만 |
|---|
| 2026.09.08 | ₩73,492 | ₩74,227 | ₩72,985 | ₩73,452 | -0.05% | 112.8만 |
|---|
| 2026.09.04 | ₩71,689 | ₩73,025 | ₩71,208 | ₩72,717 | +1.43% | 72.3만 |
|---|
| 2026.09.03 | ₩72,343 | ₩73,132 | ₩71,515 | ₩72,584 | +0.33% | 75.1만 |
|---|
| 2026.09.02 | ₩72,998 | ₩73,479 | ₩72,277 | ₩72,303 | -0.95% | 61.4만 |
|---|
| 2026.09.01 | ₩74,748 | ₩74,748 | ₩73,292 | ₩73,519 | -1.64% | 61.1만 |
|---|
| 2026.08.31 | ₩73,145 | ₩73,479 | ₩71,555 | ₩73,252 | +0.15% | 84.3만 |
|---|
| 2026.08.28 | ₩72,945 | ₩72,985 | ₩71,769 | ₩71,889 | -1.45% | 86.9만 |
|---|
| 2026.08.27 | ₩73,466 | ₩74,454 | ₩71,408 | ₩72,651 | -1.11% | 99만 |
|---|
| 2026.08.26 | ₩72,250 | ₩74,521 | ₩71,902 | ₩73,612 | +1.89% | 122.8만 |
|---|
| 2026.08.25 | ₩72,397 | ₩73,359 | ₩72,277 | ₩72,450 | +0.07% | 136.3만 |
|---|
| 2026.08.24 | ₩72,677 | ₩73,265 | ₩72,063 | ₩73,078 | +0.55% | 119.4만 |
|---|
| 2026.08.21 | ₩73,345 | ₩74,254 | ₩72,143 | ₩72,811 | -0.73% | 125.8만 |
|---|
| 2026.08.20 | ₩74,147 | ₩74,948 | ₩72,477 | ₩72,664 | -2.00% | 111.9만 |
|---|
| 2026.08.19 | ₩73,479 | ₩73,933 | ₩71,715 | ₩73,091 | -0.53% | 99.9만 |
|---|
| 2026.08.18 | ₩72,423 | ₩73,305 | ₩71,943 | ₩72,864 | +0.61% | 95.4만 |
|---|
| 2026.08.17 | ₩70,887 | ₩71,475 | ₩69,605 | ₩70,780 | -0.15% | 84.1만 |
|---|
| 2026.08.14 | ₩69,805 | ₩72,303 | ₩69,618 | ₩71,395 | +2.28% | 93.5만 |
|---|
| 2026.08.13 | ₩67,547 | ₩69,351 | ₩67,360 | ₩69,017 | +2.18% | 102.7만 |
|---|
| 2026.08.12 | ₩68,522 | ₩69,177 | ₩68,322 | ₩68,469 | -0.08% | 67.2만 |
|---|
| 2026.08.11 | ₩69,097 | ₩70,393 | ₩68,122 | ₩68,282 | -1.18% | 160.5만 |
|---|
| 2026.08.10 | ₩66,184 | ₩68,603 | ₩66,024 | ₩68,496 | +3.49% | 139.3만 |
|---|
| 2026.08.07 | ₩66,024 | ₩67,440 | ₩65,196 | ₩65,703 | -0.49% | 114.6만 |
|---|
| 2026.08.06 | ₩66,799 | ₩68,375 | ₩66,412 | ₩67,026 | +0.34% | 227.8만 |
|---|
| 2026.08.05 | ₩65,463 | ₩65,490 | ₩63,860 | ₩64,595 | -1.33% | 97.2만 |
|---|
| 2026.08.04 | ₩64,915 | ₩65,450 | ₩63,325 | ₩65,036 | +0.19% | 104.6만 |
|---|
| 2026.08.03 | ₩66,278 | ₩66,986 | ₩65,236 | ₩65,984 | -0.44% | 105.1만 |
|---|
| 2026.07.31 | ₩66,866 | ₩67,614 | ₩66,278 | ₩67,561 | +1.04% | 75.4만 |
|---|
| 2026.07.30 | ₩66,572 | ₩67,280 | ₩65,810 | ₩66,826 | +0.38% | 88.8만 |
|---|
| 2026.07.29 | ₩68,335 | ₩68,709 | ₩67,320 | ₩67,601 | -1.08% | 123.9만 |
|---|
| 2026.07.28 | ₩65,236 | ₩66,612 | ₩64,782 | ₩65,984 | +1.15% | 114.8만 |
|---|
| 2026.07.27 | ₩65,810 | ₩66,812 | ₩64,862 | ₩65,236 | -0.87% | 74.4만 |
|---|
| 2026.07.24 | ₩67,614 | ₩68,843 | ₩67,066 | ₩67,373 | -0.36% | 83.2만 |
|---|
| 2026.07.23 | ₩69,658 | ₩70,192 | ₩68,656 | ₩69,084 | -0.82% | 99만 |
|---|
| 2026.07.22 | ₩68,522 | ₩69,591 | ₩68,175 | ₩68,963 | +0.64% | 73.4만 |
|---|
| 2026.07.21 | ₩68,856 | ₩69,124 | ₩67,320 | ₩68,041 | -1.18% | 89.8만 |
|---|
| 2026.07.20 | ₩68,108 | ₩68,589 | ₩67,681 | ₩68,282 | +0.26% | 84.4만 |
|---|
| 2026.07.17 | ₩67,333 | ₩67,400 | ₩66,345 | ₩67,173 | -0.24% | 82만 |
|---|
| 2026.07.16 | ₩65,076 | ₩66,906 | ₩65,062 | ₩66,625 | +2.38% | 117.6만 |
|---|
| 2026.07.15 | ₩67,534 | ₩67,561 | ₩65,049 | ₩65,129 | -3.56% | 78.3만 |
|---|
| 2026.07.14 | ₩68,269 | ₩68,536 | ₩67,039 | ₩67,534 | -1.08% | 69.4만 |
|---|
| 2026.07.13 | ₩65,356 | ₩67,654 | ₩65,263 | ₩67,507 | +3.29% | 96.1만 |
|---|
| 2026.07.10 | ₩64,528 | ₩64,755 | ₩63,379 | ₩64,555 | +0.04% | 49.5만 |
|---|
| 2026.07.09 | ₩65,196 | ₩65,744 | ₩64,327 | ₩64,501 | -1.07% | 61.2만 |
|---|
| 2026.07.08 | ₩66,585 | ₩66,705 | ₩65,049 | ₩65,356 | -1.85% | 68.2만 |
|---|
| 2026.07.07 | ₩63,846 | ₩66,305 | ₩63,846 | ₩65,623 | +2.78% | 87.6만 |
|---|
| 2026.07.06 | ₩63,392 | ₩64,621 | ₩63,312 | ₩63,392 | 0.00% | 51.2만 |
|---|
| 2026.07.02 | ₩64,100 | ₩64,287 | ₩63,138 | ₩63,793 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩64,555 | ₩65,036 | ₩63,152 | ₩63,593 | -1.49% | 95.8만 |
|---|
| 2026.06.30 | ₩66,158 | ₩66,826 | ₩64,568 | ₩64,581 | -2.38% | 89만 |
|---|
| 2026.06.29 | ₩66,545 | ₩67,026 | ₩65,637 | ₩66,024 | -0.78% | 81.4만 |
|---|
| 2026.06.26 | ₩64,287 | ₩66,559 | ₩63,766 | ₩66,465 | +3.39% | 384.2만 |
|---|
| 2026.06.25 | ₩64,541 | ₩65,249 | ₩63,339 | ₩64,154 | -0.60% | 133.3만 |
|---|
| 2026.06.24 | ₩63,606 | ₩65,236 | ₩62,551 | ₩64,327 | +1.13% | 105.4만 |
|---|
| 2026.06.23 | ₩62,724 | ₩64,969 | ₩62,404 | ₩64,808 | +3.32% | 116.1만 |
|---|
| 2026.06.22 | ₩62,444 | ₩63,633 | ₩62,043 | ₩62,804 | +0.58% | 113.7만 |
|---|
| 2026.06.18 | ₩60,426 | ₩62,257 | ₩59,090 | ₩62,163 | +2.87% | 279.3만 |
|---|
| 2026.06.17 | ₩60,787 | ₩61,121 | ₩60,373 | ₩61,094 | +0.51% | 100.5만 |
|---|
| 2026.06.16 | ₩60,293 | ₩61,295 | ₩60,132 | ₩60,653 | +0.60% | 95.7만 |
|---|
| 2026.06.15 | ₩61,442 | ₩62,484 | ₩60,787 | ₩61,081 | -0.59% | 118.4만 |
|---|
| 2026.06.12 | ₩62,551 | ₩64,835 | ₩62,136 | ₩63,379 | +1.32% | 100.4만 |
|---|
| 2026.06.11 | ₩64,194 | ₩64,327 | ₩62,564 | ₩63,058 | -1.77% | 67.6만 |
|---|
| 2026.06.10 | ₩61,575 | ₩63,887 | ₩61,348 | ₩63,619 | +3.32% | 94.8만 |
|---|
| 2026.06.09 | ₩60,453 | ₩61,629 | ₩60,199 | ₩60,854 | +0.66% | 114.6만 |
|---|
| 2026.06.08 | ₩60,841 | ₩61,028 | ₩60,159 | ₩61,001 | +0.26% | 82.4만 |
|---|
| 2026.06.05 | ₩61,201 | ₩61,589 | ₩60,306 | ₩60,373 | -1.35% | 77.8만 |
|---|
| 2026.06.04 | ₩60,547 | ₩61,709 | ₩60,507 | ₩61,161 | +1.02% | 82만 |
|---|
| 2026.06.03 | ₩60,707 | ₩62,230 | ₩60,426 | ₩61,442 | +1.21% | 116.7만 |
|---|
| 2026.06.02 | ₩60,827 | ₩61,655 | ₩60,707 | ₩60,854 | +0.04% | 69.1만 |
|---|
| 2026.06.01 | ₩61,388 | ₩62,791 | ₩60,734 | ₩60,827 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩61,936 | ₩62,604 | ₩60,587 | ₩61,388 | -0.88% | 109.5만 |
|---|
| 2026.05.28 | ₩63,178 | ₩63,993 | ₩62,243 | ₩62,310 | -1.37% | 74.6만 |
|---|
| 2026.05.27 | ₩64,247 | ₩64,341 | ₩62,804 | ₩63,325 | -1.43% | 81.9만 |
|---|
| 2026.05.26 | ₩66,959 | ₩67,467 | ₩65,303 | ₩65,543 | -2.11% | 74.1만 |
|---|
| 2026.05.22 | ₩66,799 | ₩67,614 | ₩65,730 | ₩67,507 | +1.06% | 84.9만 |
|---|
| 2026.05.21 | ₩67,547 | ₩67,801 | ₩66,305 | ₩66,986 | -0.83% | 85.1만 |
|---|
| 2026.05.20 | ₩67,360 | ₩68,536 | ₩66,465 | ₩67,066 | -0.44% | 89.9만 |
|---|
| 2026.05.19 | ₩67,574 | ₩68,750 | ₩66,799 | ₩67,868 | +0.43% | 82만 |
|---|
| 2026.05.18 | ₩67,414 | ₩68,469 | ₩66,692 | ₩67,587 | +0.26% | 101.7만 |
|---|
| 2026.05.15 | ₩67,961 | ₩68,816 | ₩67,307 | ₩68,496 | +0.79% | 101.2만 |
|---|
| 2026.05.14 | ₩66,799 | ₩68,188 | ₩66,585 | ₩68,055 | +1.88% | 77.3만 |
|---|
| 2026.05.13 | ₩65,463 | ₩66,478 | ₩64,661 | ₩66,465 | +1.53% | 97만 |
|---|
| 2026.05.12 | ₩65,209 | ₩65,516 | ₩64,020 | ₩65,329 | +0.18% | 102.8만 |
|---|
| 2026.05.11 | ₩63,512 | ₩65,089 | ₩62,698 | ₩64,180 | +1.05% | 107.5만 |
|---|
| 2026.05.08 | ₩64,608 | ₩64,982 | ₩62,911 | ₩63,512 | -1.70% | 130.1만 |
|---|
| 2026.05.07 | ₩61,215 | ₩65,049 | ₩61,161 | ₩64,795 | +5.85% | 176.8만 |
|---|
| 2026.05.06 | ₩65,463 | ₩66,425 | ₩63,953 | ₩64,421 | -1.59% | 141.7만 |
|---|
| 2026.05.05 | ₩67,347 | ₩68,041 | ₩66,131 | ₩67,400 | +0.08% | 111.6만 |
|---|
| 2026.05.04 | ₩66,024 | ₩68,041 | ₩65,356 | ₩67,721 | +2.57% | 182.5만 |
|---|
| 2026.05.01 | ₩65,917 | ₩66,852 | ₩64,942 | ₩65,984 | +0.10% | 163.2만 |
|---|
| 2026.04.30 | ₩65,196 | ₩68,282 | ₩65,062 | ₩67,520 | +3.57% | 148.7만 |
|---|
| 2026.04.29 | ₩65,931 | ₩66,438 | ₩65,383 | ₩66,305 | +0.57% | 86.2만 |
|---|
| 2026.04.28 | ₩64,314 | ₩65,356 | ₩63,846 | ₩65,289 | +1.52% | 122만 |
|---|
| 2026.04.27 | ₩63,593 | ₩64,247 | ₩63,098 | ₩63,726 | +0.21% | 73.9만 |
|---|
| 2026.04.24 | ₩63,098 | ₩63,459 | ₩61,883 | ₩63,419 | +0.51% | 56.3만 |
|---|
| 2026.04.23 | ₩64,862 | ₩65,009 | ₩63,993 | ₩64,287 | -0.89% | 83.7만 |
|---|
| 2026.04.22 | ₩63,700 | ₩64,327 | ₩63,459 | ₩64,180 | +0.76% | 154만 |
|---|
| 2026.04.21 | ₩62,243 | ₩63,512 | ₩62,150 | ₩62,631 | +0.62% | 110.2만 |
|---|
| 2026.04.20 | ₩62,390 | ₩63,419 | ₩62,070 | ₩62,150 | -0.39% | 58.4만 |
|---|
| 2026.04.17 | ₩62,203 | ₩62,911 | ₩61,148 | ₩62,350 | +0.24% | 98.7만 |
|---|
| 2026.04.16 | ₩63,406 | ₩63,940 | ₩62,684 | ₩63,299 | -0.17% | 46.7만 |
|---|
| 2026.04.15 | ₩63,446 | ₩63,446 | ₩61,762 | ₩62,511 | -1.47% | 45.8만 |
|---|
| 2026.04.14 | ₩63,192 | ₩63,606 | ₩61,575 | ₩62,818 | -0.59% | 90.9만 |
|---|
| 2026.04.13 | ₩63,846 | ₩65,076 | ₩62,631 | ₩63,072 | -1.21% | 97.9만 |
|---|
| 2026.04.10 | ₩61,001 | ₩63,512 | ₩60,841 | ₩63,178 | +3.57% | 149.3만 |
|---|
| 2026.04.09 | ₩60,787 | ₩63,018 | ₩60,520 | ₩61,134 | +0.57% | 138.9만 |
|---|
| 2026.04.08 | ₩60,279 | ₩61,442 | ₩59,598 | ₩60,921 | +1.06% | 124.9만 |
|---|
| 2026.04.07 | ₩61,909 | ₩63,553 | ₩61,789 | ₩62,991 | +1.75% | 107.3만 |
|---|
| 2026.04.06 | ₩61,655 | ₩63,753 | ₩61,602 | ₩62,430 | +1.26% | 84.1만 |
|---|
| 2026.04.02 | ₩62,991 | ₩63,205 | ₩61,843 | ₩62,337 | -1.04% | 138.5만 |
|---|
| 2026.04.01 | ₩62,444 | ₩62,711 | ₩60,400 | ₩61,201 | -1.99% | 251.6만 |
|---|
| 2026.03.31 | ₩64,555 | ₩65,770 | ₩62,631 | ₩64,675 | +0.19% | 125.3만 |
|---|
| 2026.03.30 | ₩65,957 | ₩66,198 | ₩63,967 | ₩64,929 | -1.56% | 82.1만 |
|---|
| 2026.03.27 | ₩64,955 | ₩65,957 | ₩64,314 | ₩64,902 | -0.08% | 89만 |
|---|
| 2026.03.26 | ₩63,753 | ₩65,450 | ₩63,205 | ₩64,982 | +1.93% | 98.4만 |
|---|
| 2026.03.25 | ₩63,379 | ₩63,446 | ₩62,043 | ₩63,072 | -0.48% | 88.5만 |
|---|
| 2026.03.24 | ₩61,802 | ₩63,005 | ₩61,028 | ₩62,484 | +1.10% | 79.7만 |
|---|
| 2026.03.23 | ₩60,573 | ₩62,217 | ₩60,400 | ₩61,201 | +1.04% | 76.5만 |
|---|
| 2026.03.20 | ₩62,898 | ₩63,459 | ₩61,054 | ₩61,295 | -2.55% | 175.3만 |
|---|
| 2026.03.19 | ₩61,736 | ₩62,764 | ₩61,228 | ₩62,270 | +0.87% | 77.2만 |
|---|
| 2026.03.18 | ₩60,841 | ₩62,163 | ₩60,426 | ₩61,148 | +0.51% | 113.6만 |
|---|
| 2026.03.17 | ₩60,520 | ₩61,589 | ₩59,945 | ₩60,653 | +0.22% | 72.9만 |
|---|
| 2026.03.16 | ₩59,277 | ₩60,226 | ₩58,169 | ₩59,625 | +0.59% | 109.6만 |
|---|
| 2026.03.13 | ₩60,520 | ₩60,800 | ₩58,730 | ₩59,905 | -1.02% | 111.7만 |
|---|
| 2026.03.12 | ₩61,709 | ₩62,310 | ₩60,306 | ₩60,306 | -2.27% | 67.3만 |
|---|
| 2026.03.11 | ₩60,627 | ₩61,776 | ₩59,545 | ₩61,642 | +1.67% | 85.7만 |
|---|
| 2026.03.10 | ₩60,386 | ₩61,321 | ₩59,571 | ₩60,400 | +0.02% | 159.4만 |
|---|
| 2026.03.09 | ₩60,921 | ₩61,295 | ₩59,652 | ₩60,613 | -0.50% | 135.4만 |
|---|
| 2026.03.06 | ₩61,188 | ₩61,669 | ₩60,186 | ₩60,894 | -0.48% | 97.4만 |
|---|
| 2026.03.05 | ₩61,308 | ₩62,310 | ₩59,945 | ₩61,094 | -0.35% | 132.2만 |
|---|
| 2026.03.04 | ₩61,856 | ₩62,404 | ₩60,386 | ₩60,921 | -1.51% | 131.3만 |
|---|
| 2026.03.03 | ₩61,589 | ₩62,056 | ₩59,986 | ₩62,003 | +0.67% | 160.5만 |
|---|
| 2026.03.02 | ₩62,283 | ₩63,459 | ₩61,442 | ₩62,684 | +0.64% | 227.9만 |
|---|
| 2026.02.27 | ₩60,533 | ₩61,215 | ₩59,638 | ₩60,774 | +0.40% | 390.2만 |
|---|
| 2026.02.26 | ₩59,545 | ₩64,621 | ₩59,117 | ₩62,791 | +5.45% | 372.2만 |
|---|
| 2026.02.25 | ₩58,636 | ₩59,010 | ₩56,873 | ₩58,128 | -0.87% | 126.2만 |
|---|
| 2026.02.24 | ₩59,678 | ₩59,678 | ₩57,514 | ₩59,024 | -1.10% | 187.6만 |
|---|
| 2026.02.23 | ₩60,814 | ₩61,455 | ₩58,329 | ₩59,785 | -1.69% | 119.7만 |
|---|
| 2026.02.20 | ₩59,852 | ₩61,134 | ₩59,398 | ₩60,867 | +1.70% | 176.8만 |
|---|
| 2026.02.19 | ₩62,791 | ₩62,791 | ₩58,569 | ₩59,732 | -4.87% | 450.5만 |
|---|
| 2026.02.18 | ₩55,563 | ₩60,186 | ₩54,655 | ₩59,505 | +7.09% | 426.2만 |
|---|
| 2026.02.17 | ₩56,031 | ₩56,031 | ₩53,787 | ₩54,762 | -2.27% | 83.3만 |
|---|
| 2026.02.13 | ₩54,161 | ₩55,978 | ₩54,161 | ₩55,497 | +2.47% | 91.4만 |
|---|
| 2026.02.12 | ₩55,884 | ₩56,672 | ₩54,000 | ₩54,054 | -3.28% | 98.2만 |
|---|
| 2026.02.11 | ₩56,739 | ₩56,779 | ₩55,123 | ₩55,937 | -1.41% | 88.9만 |
|---|
| 2026.02.10 | ₩56,378 | ₩56,913 | ₩55,523 | ₩55,777 | -1.07% | 107.7만 |
|---|
| 2026.02.09 | ₩55,363 | ₩56,833 | ₩54,802 | ₩56,445 | +1.95% | 105.8만 |
|---|
| 2026.02.06 | ₩53,038 | ₩55,563 | ₩53,025 | ₩55,550 | +4.74% | 136만 |
|---|
| 2026.02.05 | ₩55,109 | ₩55,109 | ₩53,025 | ₩54,535 | -1.04% | 136.1만 |
|---|
| 2026.02.04 | ₩55,724 | ₩56,512 | ₩54,147 | ₩55,149 | -1.03% | 153.4만 |
|---|
| 2026.02.03 | ₩54,401 | ₩55,630 | ₩53,733 | ₩55,109 | +1.30% | 126.5만 |
|---|
| 2026.02.02 | ₩53,439 | ₩55,483 | ₩53,372 | ₩53,613 | +0.33% | 188.6만 |
|---|
| 2026.01.30 | ₩54,121 | ₩55,109 | ₩53,306 | ₩54,655 | +0.99% | 157.3만 |
|---|
| 2026.01.29 | ₩55,016 | ₩55,737 | ₩54,174 | ₩54,361 | -1.19% | 146.9만 |
|---|
| 2026.01.28 | ₩53,012 | ₩54,481 | ₩53,012 | ₩54,308 | +2.44% | 138.5만 |
|---|
| 2026.01.27 | ₩52,117 | ₩53,439 | ₩52,010 | ₩52,718 | +1.15% | 89.9만 |
|---|
| 2026.01.26 | ₩53,439 | ₩53,640 | ₩52,584 | ₩53,306 | -0.25% | 100.3만 |
|---|
| 2026.01.23 | ₩53,372 | ₩54,708 | ₩52,638 | ₩53,145 | -0.43% | 171.5만 |
|---|
| 2026.01.22 | ₩52,357 | ₩52,972 | ₩51,849 | ₩52,504 | +0.28% | 66.4만 |
|---|
| 2026.01.21 | ₩52,477 | ₩53,372 | ₩51,903 | ₩52,277 | -0.38% | 105.4만 |
|---|
| 2026.01.20 | ₩51,235 | ₩52,664 | ₩51,101 | ₩51,676 | +0.86% | 115.6만 |
|---|
| 2026.01.16 | ₩50,032 | ₩52,958 | ₩49,765 | ₩51,622 | +3.18% | 166.7만 |
|---|
| 2026.01.15 | ₩49,832 | ₩50,714 | ₩48,763 | ₩50,153 | +0.64% | 69.7만 |
|---|
| 2026.01.14 | ₩49,752 | ₩50,714 | ₩49,592 | ₩50,032 | +0.56% | 104.4만 |
|---|
| 2026.01.13 | ₩49,445 | ₩49,966 | ₩48,162 | ₩49,712 | +0.54% | 75.8만 |
|---|
| 2026.01.12 | ₩49,030 | ₩49,498 | ₩48,389 | ₩48,843 | -0.38% | 69.1만 |
|---|
| 2026.01.09 | ₩49,164 | ₩49,712 | ₩48,002 | ₩49,030 | -0.27% | 92.7만 |
|---|
| 2026.01.08 | ₩47,507 | ₩49,471 | ₩47,200 | ₩48,750 | +2.62% | 86.9만 |
|---|
| 2026.01.07 | ₩47,347 | ₩47,895 | ₩46,305 | ₩47,534 | +0.40% | 93.7만 |
|---|
| 2026.01.06 | ₩48,790 | ₩49,044 | ₩47,267 | ₩47,628 | -2.38% | 119.2만 |
|---|
| 2026.01.05 | ₩50,099 | ₩50,099 | ₩47,187 | ₩48,683 | -2.83% | 143.9만 |
|---|
| 2026.01.02 | ₩48,162 | ₩49,084 | ₩46,866 | ₩48,710 | +1.14% | 80.1만 |
|---|
| 2025.12.31 | ₩48,216 | ₩48,790 | ₩48,002 | ₩48,162 | -0.11% | 64.9만 |
|---|
| 2025.12.30 | ₩47,721 | ₩48,590 | ₩47,721 | ₩48,069 | +0.73% | 72.5만 |
|---|
| 2025.12.29 | ₩47,775 | ₩48,002 | ₩47,307 | ₩47,815 | +0.08% | 90.8만 |
|---|
| 2025.12.26 | ₩47,668 | ₩47,841 | ₩46,826 | ₩47,374 | -0.62% | 60.2만 |
|---|
| 2025.12.24 | ₩46,839 | ₩48,082 | ₩46,839 | ₩47,735 | +1.91% | 40.5만 |
|---|
| 2025.12.23 | ₩46,171 | ₩48,002 | ₩46,011 | ₩47,507 | +2.89% | 98.6만 |
|---|
| 2025.12.22 | ₩45,530 | ₩46,572 | ₩45,183 | ₩46,171 | +1.41% | 67.7만 |
|---|
| 2025.12.19 | ₩44,889 | ₩45,490 | ₩44,595 | ₩44,916 | +0.06% | 157.4만 |
|---|
| 2025.12.18 | ₩46,038 | ₩46,105 | ₩44,782 | ₩44,862 | -2.55% | 90만 |
|---|
| 2025.12.17 | ₩45,423 | ₩46,839 | ₩45,423 | ₩46,131 | +1.56% | 143.1만 |
|---|
| 2025.12.16 | ₩47,000 | ₩47,240 | ₩45,169 | ₩45,316 | -3.58% | 121.4만 |
|---|
| 2025.12.15 | ₩48,924 | ₩49,351 | ₩47,214 | ₩47,454 | -3.00% | 119.3만 |
|---|
| 2025.12.12 | ₩50,674 | ₩50,674 | ₩48,523 | ₩48,696 | -3.90% | 111.9만 |
|---|
| 2025.12.11 | ₩50,861 | ₩51,756 | ₩49,551 | ₩50,313 | -1.08% | 179.9만 |
|---|
| 2025.12.10 | ₩50,059 | ₩51,569 | ₩49,685 | ₩51,195 | +2.27% | 304.8만 |
|---|
| 2025.12.09 | ₩49,164 | ₩50,901 | ₩49,164 | ₩49,618 | +0.92% | 103.8만 |
|---|
| 2025.12.08 | ₩49,004 | ₩49,712 | ₩48,296 | ₩49,351 | +0.71% | 127.1만 |
|---|
| 2025.12.05 | ₩49,431 | ₩50,620 | ₩49,004 | ₩49,284 | -0.30% | 80.1만 |
|---|
| 2025.12.04 | ₩47,962 | ₩49,445 | ₩47,561 | ₩49,431 | +3.06% | 80.5만 |
|---|
| 2025.12.03 | ₩46,252 | ₩48,109 | ₩46,118 | ₩47,922 | +3.61% | 61만 |
|---|
| 2025.12.02 | ₩47,815 | ₩48,015 | ₩46,105 | ₩46,118 | -3.55% | 105.2만 |
|---|
| 2025.12.01 | ₩45,958 | ₩47,654 | ₩45,958 | ₩47,107 | +2.50% | 116.3만 |
|---|
| 2025.11.28 | ₩45,423 | ₩46,706 | ₩45,410 | ₩46,332 | +2.00% | 44.4만 |
|---|
| 2025.11.26 | ₩45,036 | ₩46,439 | ₩45,023 | ₩45,236 | +0.44% | 109.7만 |
|---|
| 2025.11.25 | ₩43,553 | ₩44,648 | ₩43,099 | ₩44,542 | +2.27% | 103.6만 |
|---|
| 2025.11.24 | ₩43,780 | ₩44,355 | ₩42,631 | ₩43,687 | -0.21% | 144.2만 |
|---|
| 2025.11.21 | ₩41,923 | ₩43,646 | ₩41,856 | ₩43,620 | +4.05% | 195.7만 |
|---|
| 2025.11.20 | ₩43,646 | ₩44,608 | ₩42,244 | ₩42,324 | -3.03% | 119.6만 |
|---|
| 2025.11.19 | ₩43,767 | ₩44,168 | ₩43,206 | ₩43,379 | -0.89% | 80.7만 |
|---|
| 2025.11.18 | ₩43,793 | ₩44,662 | ₩43,620 | ₩44,314 | +1.19% | 94.6만 |
|---|
| 2025.11.17 | ₩45,503 | ₩45,597 | ₩43,419 | ₩43,860 | -3.61% | 145만 |
|---|
| 2025.11.14 | ₩44,047 | ₩46,626 | ₩43,954 | ₩46,091 | +4.64% | 102.4만 |
|---|
| 2025.11.13 | ₩45,223 | ₩45,864 | ₩43,687 | ₩43,940 | -2.84% | 102.3만 |
|---|
| 2025.11.12 | ₩46,679 | ₩47,147 | ₩45,183 | ₩45,236 | -3.09% | 130.4만 |
|---|
| 2025.11.11 | ₩46,011 | ₩47,454 | ₩45,797 | ₩46,786 | +1.68% | 93.8만 |
|---|
| 2025.11.10 | ₩47,187 | ₩47,748 | ₩45,169 | ₩45,370 | -3.85% | 145.6만 |
|---|
| 2025.11.07 | ₩45,584 | ₩46,946 | ₩45,169 | ₩46,693 | +2.43% | 150.9만 |
|---|
| 2025.11.06 | ₩47,173 | ₩47,588 | ₩45,223 | ₩45,811 | -2.89% | 291.9만 |
|---|
| 2025.11.05 | ₩50,300 | ₩51,876 | ₩49,592 | ₩49,872 | -0.85% | 122.1만 |
|---|
| 2025.11.04 | ₩49,859 | ₩50,540 | ₩49,324 | ₩50,019 | +0.32% | 88.1만 |
|---|
| 2025.11.03 | ₩51,449 | ₩51,596 | ₩49,565 | ₩50,781 | -1.30% | 92.3만 |
|---|
| 2025.10.31 | ₩49,498 | ₩52,130 | ₩49,231 | ₩51,449 | +3.94% | 124.3만 |
|---|
| 2025.10.30 | ₩50,767 | ₩50,767 | ₩49,177 | ₩49,231 | -3.03% | 129만 |
|---|
| 2025.10.29 | ₩51,515 | ₩52,170 | ₩50,126 | ₩50,380 | -2.20% | 139.7만 |
|---|
| 2025.10.28 | ₩52,117 | ₩52,531 | ₩50,994 | ₩51,756 | -0.69% | 108.6만 |
|---|
| 2025.10.27 | ₩52,998 | ₩53,372 | ₩52,143 | ₩52,437 | -1.06% | 118.6만 |
|---|
| 2025.10.24 | ₩54,642 | ₩55,082 | ₩53,065 | ₩53,893 | -1.37% | 202.8만 |
|---|
| 2025.10.23 | ₩52,718 | ₩54,294 | ₩52,103 | ₩54,201 | +2.81% | 164.1만 |
|---|
| 2025.10.22 | ₩49,752 | ₩52,317 | ₩49,458 | ₩52,076 | +4.67% | 157.2만 |
|---|
| 2025.10.21 | ₩49,271 | ₩49,779 | ₩48,135 | ₩48,830 | -0.89% | 78.2만 |
|---|
| 2025.10.20 | ₩48,162 | ₩49,137 | ₩47,935 | ₩48,964 | +1.66% | 73.2만 |
|---|
| 2025.10.17 | ₩48,429 | ₩49,258 | ₩47,748 | ₩47,841 | -1.21% | 125.1만 |
|---|
| 2025.10.16 | ₩49,431 | ₩50,607 | ₩48,242 | ₩48,336 | -2.22% | 118.6만 |
|---|
| 2025.10.15 | ₩50,206 | ₩51,823 | ₩48,389 | ₩48,950 | -2.50% | 124.2만 |
|---|
| 2025.10.14 | ₩48,737 | ₩50,139 | ₩48,563 | ₩49,966 | +2.52% | 92.4만 |
|---|
| 2025.10.13 | ₩49,017 | ₩50,006 | ₩48,282 | ₩49,111 | +0.19% | 115.3만 |
|---|
| 2025.10.10 | ₩49,698 | ₩50,674 | ₩48,015 | ₩48,069 | -3.28% | 95.7만 |
|---|