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 | ₩72,524 | ₩73,407 | ₩71,441 | ₩71,494 | -1.42% | 74만 |
| 2026.10.08 | ₩72,337 | ₩73,019 | ₩71,722 | ₩72,765 | +0.59% | 110.6만 |
| 2026.10.06 | — | — | — | ₩72,149 | — | — |
| 2026.10.02 | ₩68,124 | ₩70,384 | ₩67,857 | ₩70,250 | +3.12% | 174.5만 |
| 2026.10.01 | ₩66,867 | ₩68,967 | ₩65,797 | ₩68,218 | +2.02% | 132.3만 |
| 2026.09.30 | ₩68,659 | ₩69,234 | ₩67,081 | ₩67,134 | -2.22% | 134.3만 |
| 2026.09.29 | ₩67,589 | ₩69,635 | ₩67,589 | ₩68,418 | +1.23% | 181.8만 |
| 2026.09.28 | ₩69,274 | ₩69,274 | ₩67,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,485 |
| -1.14% |
| 106.3만 |
| 2026.09.25 | ₩69,542 | ₩70,197 | ₩68,097 | ₩68,485 | -1.52% | 110만 |
|---|
| 2026.09.24 | ₩71,280 | ₩71,494 | ₩69,903 | ₩70,264 | -1.43% | 96.2만 |
|---|
| 2026.09.23 | ₩70,879 | ₩71,922 | ₩70,558 | ₩70,772 | -0.15% | 122.3만 |
|---|
| 2026.09.22 | ₩70,224 | ₩72,230 | ₩70,063 | ₩70,063 | -0.23% | 139.2만 |
|---|
| 2026.09.21 | ₩70,946 | ₩71,802 | ₩70,357 | ₩71,200 | +0.36% | 116.9만 |
|---|
| 2026.09.18 | ₩71,454 | ₩73,701 | ₩71,026 | ₩71,548 | +0.13% | 390.4만 |
|---|
| 2026.09.17 | ₩71,668 | ₩73,152 | ₩71,655 | ₩71,788 | +0.17% | 131.3만 |
|---|
| 2026.09.16 | ₩73,019 | ₩73,861 | ₩71,227 | ₩72,002 | -1.39% | 156.8만 |
|---|
| 2026.09.15 | ₩73,326 | ₩73,982 | ₩71,681 | ₩73,152 | -0.24% | 130.8만 |
|---|
| 2026.09.14 | ₩74,129 | ₩74,129 | ₩72,109 | ₩72,952 | -1.59% | 139만 |
|---|
| 2026.09.11 | ₩72,216 | ₩73,366 | ₩72,216 | ₩73,219 | +1.39% | 105.2만 |
|---|
| 2026.09.10 | ₩75,560 | ₩76,121 | ₩72,350 | ₩72,484 | -4.07% | 166만 |
|---|
| 2026.09.09 | ₩74,637 | ₩74,744 | ₩72,230 | ₩72,952 | -2.26% | 95만 |
|---|
| 2026.09.08 | ₩73,567 | ₩74,303 | ₩73,059 | ₩73,527 | -0.05% | 112.8만 |
|---|
| 2026.09.04 | ₩71,762 | ₩73,099 | ₩71,280 | ₩72,791 | +1.43% | 72.3만 |
|---|
| 2026.09.03 | ₩72,417 | ₩73,206 | ₩71,588 | ₩72,658 | +0.33% | 75.1만 |
|---|
| 2026.09.02 | ₩73,072 | ₩73,554 | ₩72,350 | ₩72,377 | -0.95% | 61.4만 |
|---|
| 2026.09.01 | ₩74,824 | ₩74,824 | ₩73,366 | ₩73,594 | -1.64% | 61.1만 |
|---|
| 2026.08.31 | ₩73,219 | ₩73,554 | ₩71,628 | ₩73,326 | +0.15% | 84.3만 |
|---|
| 2026.08.28 | ₩73,019 | ₩73,059 | ₩71,842 | ₩71,962 | -1.45% | 86.9만 |
|---|
| 2026.08.27 | ₩73,540 | ₩74,530 | ₩71,481 | ₩72,725 | -1.11% | 99만 |
|---|
| 2026.08.26 | ₩72,323 | ₩74,597 | ₩71,976 | ₩73,687 | +1.89% | 122.8만 |
|---|
| 2026.08.25 | ₩72,470 | ₩73,433 | ₩72,350 | ₩72,524 | +0.07% | 136.3만 |
|---|
| 2026.08.24 | ₩72,751 | ₩73,340 | ₩72,136 | ₩73,152 | +0.55% | 119.4만 |
|---|
| 2026.08.21 | ₩73,420 | ₩74,329 | ₩72,216 | ₩72,885 | -0.73% | 125.8만 |
|---|
| 2026.08.20 | ₩74,222 | ₩75,025 | ₩72,551 | ₩72,738 | -2.00% | 111.9만 |
|---|
| 2026.08.19 | ₩73,554 | ₩74,008 | ₩71,788 | ₩73,166 | -0.53% | 99.9만 |
|---|
| 2026.08.18 | ₩72,497 | ₩73,380 | ₩72,016 | ₩72,939 | +0.61% | 95.4만 |
|---|
| 2026.08.17 | ₩70,959 | ₩71,548 | ₩69,675 | ₩70,852 | -0.15% | 84.1만 |
|---|
| 2026.08.14 | ₩69,876 | ₩72,377 | ₩69,689 | ₩71,467 | +2.28% | 93.5만 |
|---|
| 2026.08.13 | ₩67,616 | ₩69,421 | ₩67,429 | ₩69,087 | +2.18% | 102.7만 |
|---|
| 2026.08.12 | ₩68,592 | ₩69,247 | ₩68,392 | ₩68,539 | -0.08% | 67.2만 |
|---|
| 2026.08.11 | ₩69,167 | ₩70,464 | ₩68,191 | ₩68,351 | -1.18% | 160.5만 |
|---|
| 2026.08.10 | ₩66,252 | ₩68,672 | ₩66,091 | ₩68,565 | +3.49% | 139.3만 |
|---|
| 2026.08.07 | ₩66,091 | ₩67,509 | ₩65,262 | ₩65,770 | -0.49% | 114.6만 |
|---|
| 2026.08.06 | ₩66,867 | ₩68,445 | ₩66,479 | ₩67,094 | +0.34% | 227.8만 |
|---|
| 2026.08.05 | ₩65,530 | ₩65,556 | ₩63,925 | ₩64,660 | -1.33% | 97.2만 |
|---|
| 2026.08.04 | ₩64,981 | ₩65,516 | ₩63,390 | ₩65,102 | +0.19% | 104.6만 |
|---|
| 2026.08.03 | ₩66,345 | ₩67,054 | ₩65,302 | ₩66,051 | -0.44% | 105.1만 |
|---|
| 2026.07.31 | ₩66,934 | ₩67,683 | ₩66,345 | ₩67,629 | +1.04% | 75.4만 |
|---|
| 2026.07.30 | ₩66,640 | ₩67,348 | ₩65,877 | ₩66,894 | +0.38% | 88.8만 |
|---|
| 2026.07.29 | ₩68,405 | ₩68,779 | ₩67,389 | ₩67,669 | -1.08% | 123.9만 |
|---|
| 2026.07.28 | ₩65,302 | ₩66,680 | ₩64,848 | ₩66,051 | +1.15% | 114.8만 |
|---|
| 2026.07.27 | ₩65,877 | ₩66,880 | ₩64,928 | ₩65,302 | -0.87% | 74.4만 |
|---|
| 2026.07.24 | ₩67,683 | ₩68,913 | ₩67,134 | ₩67,442 | -0.36% | 83.2만 |
|---|
| 2026.07.23 | ₩69,729 | ₩70,264 | ₩68,726 | ₩69,154 | -0.82% | 99만 |
|---|
| 2026.07.22 | ₩68,592 | ₩69,662 | ₩68,244 | ₩69,033 | +0.64% | 73.4만 |
|---|
| 2026.07.21 | ₩68,927 | ₩69,194 | ₩67,389 | ₩68,111 | -1.18% | 89.8만 |
|---|
| 2026.07.20 | ₩68,178 | ₩68,659 | ₩67,750 | ₩68,351 | +0.26% | 84.4만 |
|---|
| 2026.07.17 | ₩67,402 | ₩67,469 | ₩66,412 | ₩67,241 | -0.24% | 82만 |
|---|
| 2026.07.16 | ₩65,142 | ₩66,974 | ₩65,128 | ₩66,693 | +2.38% | 117.6만 |
|---|
| 2026.07.15 | ₩67,603 | ₩67,629 | ₩65,115 | ₩65,195 | -3.56% | 78.3만 |
|---|
| 2026.07.14 | ₩68,338 | ₩68,606 | ₩67,108 | ₩67,603 | -1.08% | 69.4만 |
|---|
| 2026.07.13 | ₩65,423 | ₩67,723 | ₩65,329 | ₩67,576 | +3.29% | 96.1만 |
|---|
| 2026.07.10 | ₩64,594 | ₩64,821 | ₩63,443 | ₩64,620 | +0.04% | 49.5만 |
|---|
| 2026.07.09 | ₩65,262 | ₩65,811 | ₩64,393 | ₩64,567 | -1.07% | 61.2만 |
|---|
| 2026.07.08 | ₩66,653 | ₩66,773 | ₩65,115 | ₩65,423 | -1.85% | 68.2만 |
|---|
| 2026.07.07 | ₩63,911 | ₩66,372 | ₩63,911 | ₩65,690 | +2.78% | 87.6만 |
|---|
| 2026.07.06 | ₩63,457 | ₩64,687 | ₩63,377 | ₩63,457 | 0.00% | 51.2만 |
|---|
| 2026.07.02 | ₩64,166 | ₩64,353 | ₩63,203 | ₩63,858 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩64,620 | ₩65,102 | ₩63,216 | ₩63,657 | -1.49% | 95.8만 |
|---|
| 2026.06.30 | ₩66,225 | ₩66,894 | ₩64,634 | ₩64,647 | -2.38% | 89만 |
|---|
| 2026.06.29 | ₩66,613 | ₩67,094 | ₩65,704 | ₩66,091 | -0.78% | 81.4만 |
|---|
| 2026.06.26 | ₩64,353 | ₩66,626 | ₩63,831 | ₩66,533 | +3.39% | 384.2만 |
|---|
| 2026.06.25 | ₩64,607 | ₩65,316 | ₩63,403 | ₩64,219 | -0.60% | 133.3만 |
|---|
| 2026.06.24 | ₩63,671 | ₩65,302 | ₩62,614 | ₩64,393 | +1.13% | 105.4만 |
|---|
| 2026.06.23 | ₩62,788 | ₩65,035 | ₩62,467 | ₩64,874 | +3.32% | 116.1만 |
|---|
| 2026.06.22 | ₩62,507 | ₩63,698 | ₩62,106 | ₩62,868 | +0.58% | 113.7만 |
|---|
| 2026.06.18 | ₩60,488 | ₩62,320 | ₩59,151 | ₩62,226 | +2.87% | 279.3만 |
|---|
| 2026.06.17 | ₩60,849 | ₩61,183 | ₩60,434 | ₩61,157 | +0.51% | 100.5만 |
|---|
| 2026.06.16 | ₩60,354 | ₩61,357 | ₩60,194 | ₩60,715 | +0.60% | 95.7만 |
|---|
| 2026.06.15 | ₩61,504 | ₩62,547 | ₩60,849 | ₩61,143 | -0.59% | 118.4만 |
|---|
| 2026.06.12 | ₩62,614 | ₩64,901 | ₩62,200 | ₩63,443 | +1.32% | 100.4만 |
|---|
| 2026.06.11 | ₩64,259 | ₩64,393 | ₩62,628 | ₩63,122 | -1.77% | 67.6만 |
|---|
| 2026.06.10 | ₩61,638 | ₩63,952 | ₩61,411 | ₩63,684 | +3.32% | 94.8만 |
|---|
| 2026.06.09 | ₩60,515 | ₩61,691 | ₩60,261 | ₩60,916 | +0.66% | 114.6만 |
|---|
| 2026.06.08 | ₩60,902 | ₩61,090 | ₩60,220 | ₩61,063 | +0.26% | 82.4만 |
|---|
| 2026.06.05 | ₩61,264 | ₩61,651 | ₩60,368 | ₩60,434 | -1.35% | 77.8만 |
|---|
| 2026.06.04 | ₩60,608 | ₩61,772 | ₩60,568 | ₩61,223 | +1.02% | 82만 |
|---|
| 2026.06.03 | ₩60,769 | ₩62,293 | ₩60,488 | ₩61,504 | +1.21% | 116.7만 |
|---|
| 2026.06.02 | ₩60,889 | ₩61,718 | ₩60,769 | ₩60,916 | +0.04% | 69.1만 |
|---|
| 2026.06.01 | ₩61,451 | ₩62,855 | ₩60,795 | ₩60,889 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩61,999 | ₩62,668 | ₩60,648 | ₩61,451 | -0.88% | 109.5만 |
|---|
| 2026.05.28 | ₩63,243 | ₩64,059 | ₩62,307 | ₩62,374 | -1.37% | 74.6만 |
|---|
| 2026.05.27 | ₩64,313 | ₩64,406 | ₩62,868 | ₩63,390 | -1.43% | 81.9만 |
|---|
| 2026.05.26 | ₩67,027 | ₩67,536 | ₩65,369 | ₩65,610 | -2.11% | 74.1만 |
|---|
| 2026.05.22 | ₩66,867 | ₩67,683 | ₩65,797 | ₩67,576 | +1.06% | 84.9만 |
|---|
| 2026.05.21 | ₩67,616 | ₩67,870 | ₩66,372 | ₩67,054 | -0.83% | 85.1만 |
|---|
| 2026.05.20 | ₩67,429 | ₩68,606 | ₩66,533 | ₩67,134 | -0.44% | 89.9만 |
|---|
| 2026.05.19 | ₩67,643 | ₩68,820 | ₩66,867 | ₩67,937 | +0.43% | 82만 |
|---|
| 2026.05.18 | ₩67,482 | ₩68,539 | ₩66,760 | ₩67,656 | +0.26% | 101.7만 |
|---|
| 2026.05.15 | ₩68,030 | ₩68,886 | ₩67,375 | ₩68,565 | +0.79% | 101.2만 |
|---|
| 2026.05.14 | ₩66,867 | ₩68,258 | ₩66,653 | ₩68,124 | +1.88% | 77.3만 |
|---|
| 2026.05.13 | ₩65,530 | ₩66,546 | ₩64,727 | ₩66,533 | +1.53% | 97만 |
|---|
| 2026.05.12 | ₩65,276 | ₩65,583 | ₩64,085 | ₩65,396 | +0.18% | 102.8만 |
|---|
| 2026.05.11 | ₩63,577 | ₩65,155 | ₩62,761 | ₩64,246 | +1.05% | 107.5만 |
|---|
| 2026.05.08 | ₩64,674 | ₩65,048 | ₩62,975 | ₩63,577 | -1.70% | 130.1만 |
|---|
| 2026.05.07 | ₩61,277 | ₩65,115 | ₩61,223 | ₩64,861 | +5.85% | 176.8만 |
|---|
| 2026.05.06 | ₩65,530 | ₩66,493 | ₩64,018 | ₩64,487 | -1.59% | 141.7만 |
|---|
| 2026.05.05 | ₩67,415 | ₩68,111 | ₩66,198 | ₩67,469 | +0.08% | 111.6만 |
|---|
| 2026.05.04 | ₩66,091 | ₩68,111 | ₩65,423 | ₩67,790 | +2.57% | 182.5만 |
|---|
| 2026.05.01 | ₩65,984 | ₩66,920 | ₩65,008 | ₩66,051 | +0.10% | 163.2만 |
|---|
| 2026.04.30 | ₩65,262 | ₩68,351 | ₩65,128 | ₩67,589 | +3.57% | 148.7만 |
|---|
| 2026.04.29 | ₩65,998 | ₩66,506 | ₩65,449 | ₩66,372 | +0.57% | 86.2만 |
|---|
| 2026.04.28 | ₩64,380 | ₩65,423 | ₩63,911 | ₩65,356 | +1.52% | 122만 |
|---|
| 2026.04.27 | ₩63,657 | ₩64,313 | ₩63,163 | ₩63,791 | +0.21% | 73.9만 |
|---|
| 2026.04.24 | ₩63,163 | ₩63,524 | ₩61,946 | ₩63,484 | +0.51% | 56.3만 |
|---|
| 2026.04.23 | ₩64,928 | ₩65,075 | ₩64,059 | ₩64,353 | -0.89% | 83.7만 |
|---|
| 2026.04.22 | ₩63,764 | ₩64,393 | ₩63,524 | ₩64,246 | +0.76% | 154만 |
|---|
| 2026.04.21 | ₩62,307 | ₩63,577 | ₩62,213 | ₩62,695 | +0.62% | 110.2만 |
|---|
| 2026.04.20 | ₩62,454 | ₩63,484 | ₩62,133 | ₩62,213 | -0.39% | 58.4만 |
|---|
| 2026.04.17 | ₩62,267 | ₩62,975 | ₩61,210 | ₩62,414 | +0.24% | 98.7만 |
|---|
| 2026.04.16 | ₩63,470 | ₩64,005 | ₩62,748 | ₩63,363 | -0.17% | 46.7만 |
|---|
| 2026.04.15 | ₩63,510 | ₩63,510 | ₩61,825 | ₩62,574 | -1.47% | 45.8만 |
|---|
| 2026.04.14 | ₩63,256 | ₩63,671 | ₩61,638 | ₩62,882 | -0.59% | 90.9만 |
|---|
| 2026.04.13 | ₩63,911 | ₩65,142 | ₩62,695 | ₩63,136 | -1.21% | 97.9만 |
|---|
| 2026.04.10 | ₩61,063 | ₩63,577 | ₩60,902 | ₩63,243 | +3.57% | 149.3만 |
|---|
| 2026.04.09 | ₩60,849 | ₩63,082 | ₩60,582 | ₩61,197 | +0.57% | 138.9만 |
|---|
| 2026.04.08 | ₩60,341 | ₩61,504 | ₩59,659 | ₩60,983 | +1.06% | 124.9만 |
|---|
| 2026.04.07 | ₩61,972 | ₩63,617 | ₩61,852 | ₩63,056 | +1.75% | 107.3만 |
|---|
| 2026.04.06 | ₩61,718 | ₩63,818 | ₩61,665 | ₩62,494 | +1.26% | 84.1만 |
|---|
| 2026.04.02 | ₩63,056 | ₩63,270 | ₩61,905 | ₩62,400 | -1.04% | 138.5만 |
|---|
| 2026.04.01 | ₩62,507 | ₩62,775 | ₩60,461 | ₩61,264 | -1.99% | 251.6만 |
|---|
| 2026.03.31 | ₩64,620 | ₩65,837 | ₩62,695 | ₩64,741 | +0.19% | 125.3만 |
|---|
| 2026.03.30 | ₩66,024 | ₩66,265 | ₩64,032 | ₩64,995 | -1.56% | 82.1만 |
|---|
| 2026.03.27 | ₩65,021 | ₩66,024 | ₩64,380 | ₩64,968 | -0.08% | 89만 |
|---|
| 2026.03.26 | ₩63,818 | ₩65,516 | ₩63,270 | ₩65,048 | +1.93% | 98.4만 |
|---|
| 2026.03.25 | ₩63,443 | ₩63,510 | ₩62,106 | ₩63,136 | -0.48% | 88.5만 |
|---|
| 2026.03.24 | ₩61,865 | ₩63,069 | ₩61,090 | ₩62,547 | +1.10% | 79.7만 |
|---|
| 2026.03.23 | ₩60,635 | ₩62,280 | ₩60,461 | ₩61,264 | +1.04% | 76.5만 |
|---|
| 2026.03.20 | ₩62,962 | ₩63,524 | ₩61,116 | ₩61,357 | -2.55% | 175.3만 |
|---|
| 2026.03.19 | ₩61,798 | ₩62,828 | ₩61,290 | ₩62,333 | +0.87% | 77.2만 |
|---|
| 2026.03.18 | ₩60,902 | ₩62,226 | ₩60,488 | ₩61,210 | +0.51% | 113.6만 |
|---|
| 2026.03.17 | ₩60,582 | ₩61,651 | ₩60,006 | ₩60,715 | +0.22% | 72.9만 |
|---|
| 2026.03.16 | ₩59,338 | ₩60,287 | ₩58,228 | ₩59,685 | +0.59% | 109.6만 |
|---|
| 2026.03.13 | ₩60,582 | ₩60,862 | ₩58,789 | ₩59,966 | -1.02% | 111.7만 |
|---|
| 2026.03.12 | ₩61,772 | ₩62,374 | ₩60,368 | ₩60,368 | -2.27% | 67.3만 |
|---|
| 2026.03.11 | ₩60,688 | ₩61,839 | ₩59,605 | ₩61,705 | +1.67% | 85.7만 |
|---|
| 2026.03.10 | ₩60,448 | ₩61,384 | ₩59,632 | ₩60,461 | +0.02% | 159.4만 |
|---|
| 2026.03.09 | ₩60,983 | ₩61,357 | ₩59,712 | ₩60,675 | -0.50% | 135.4만 |
|---|
| 2026.03.06 | ₩61,250 | ₩61,732 | ₩60,247 | ₩60,956 | -0.48% | 97.4만 |
|---|
| 2026.03.05 | ₩61,371 | ₩62,374 | ₩60,006 | ₩61,157 | -0.35% | 132.2만 |
|---|
| 2026.03.04 | ₩61,919 | ₩62,467 | ₩60,448 | ₩60,983 | -1.51% | 131.3만 |
|---|
| 2026.03.03 | ₩61,651 | ₩62,119 | ₩60,047 | ₩62,066 | +0.67% | 160.5만 |
|---|
| 2026.03.02 | ₩62,347 | ₩63,524 | ₩61,504 | ₩62,748 | +0.64% | 227.9만 |
|---|
| 2026.02.27 | ₩60,595 | ₩61,277 | ₩59,699 | ₩60,836 | +0.40% | 390.2만 |
|---|
| 2026.02.26 | ₩59,605 | ₩64,687 | ₩59,177 | ₩62,855 | +5.45% | 372.2만 |
|---|
| 2026.02.25 | ₩58,696 | ₩59,070 | ₩56,931 | ₩58,188 | -0.87% | 126.2만 |
|---|
| 2026.02.24 | ₩59,739 | ₩59,739 | ₩57,572 | ₩59,084 | -1.10% | 187.6만 |
|---|
| 2026.02.23 | ₩60,876 | ₩61,518 | ₩58,388 | ₩59,846 | -1.69% | 119.7만 |
|---|
| 2026.02.20 | ₩59,913 | ₩61,197 | ₩59,458 | ₩60,929 | +1.70% | 176.8만 |
|---|
| 2026.02.19 | ₩62,855 | ₩62,855 | ₩58,629 | ₩59,792 | -4.87% | 450.5만 |
|---|
| 2026.02.18 | ₩55,620 | ₩60,247 | ₩54,711 | ₩59,565 | +7.09% | 426.2만 |
|---|
| 2026.02.17 | ₩56,088 | ₩56,088 | ₩53,841 | ₩54,818 | -2.27% | 83.3만 |
|---|
| 2026.02.13 | ₩54,216 | ₩56,035 | ₩54,216 | ₩55,553 | +2.47% | 91.4만 |
|---|
| 2026.02.12 | ₩55,941 | ₩56,730 | ₩54,055 | ₩54,109 | -3.28% | 98.2만 |
|---|
| 2026.02.11 | ₩56,797 | ₩56,837 | ₩55,179 | ₩55,994 | -1.41% | 88.9만 |
|---|
| 2026.02.10 | ₩56,436 | ₩56,971 | ₩55,580 | ₩55,834 | -1.07% | 107.7만 |
|---|
| 2026.02.09 | ₩55,419 | ₩56,890 | ₩54,858 | ₩56,503 | +1.95% | 105.8만 |
|---|
| 2026.02.06 | ₩53,092 | ₩55,620 | ₩53,079 | ₩55,607 | +4.74% | 136만 |
|---|
| 2026.02.05 | ₩55,165 | ₩55,165 | ₩53,079 | ₩54,590 | -1.04% | 136.1만 |
|---|
| 2026.02.04 | ₩55,780 | ₩56,569 | ₩54,202 | ₩55,205 | -1.03% | 153.4만 |
|---|
| 2026.02.03 | ₩54,456 | ₩55,687 | ₩53,788 | ₩55,165 | +1.30% | 126.5만 |
|---|
| 2026.02.02 | ₩53,494 | ₩55,540 | ₩53,427 | ₩53,667 | +0.33% | 188.6만 |
|---|
| 2026.01.30 | ₩54,176 | ₩55,165 | ₩53,360 | ₩54,711 | +0.99% | 157.3만 |
|---|
| 2026.01.29 | ₩55,072 | ₩55,794 | ₩54,229 | ₩54,416 | -1.19% | 146.9만 |
|---|
| 2026.01.28 | ₩53,066 | ₩54,537 | ₩53,066 | ₩54,363 | +2.44% | 138.5만 |
|---|
| 2026.01.27 | ₩52,170 | ₩53,494 | ₩52,063 | ₩52,771 | +1.15% | 89.9만 |
|---|
| 2026.01.26 | ₩53,494 | ₩53,694 | ₩52,638 | ₩53,360 | -0.25% | 100.3만 |
|---|
| 2026.01.23 | ₩53,427 | ₩54,764 | ₩52,691 | ₩53,199 | -0.43% | 171.5만 |
|---|
| 2026.01.22 | ₩52,410 | ₩53,026 | ₩51,902 | ₩52,557 | +0.28% | 66.4만 |
|---|
| 2026.01.21 | ₩52,531 | ₩53,427 | ₩51,956 | ₩52,330 | -0.38% | 105.4만 |
|---|
| 2026.01.20 | ₩51,287 | ₩52,718 | ₩51,153 | ₩51,728 | +0.86% | 115.6만 |
|---|
| 2026.01.16 | ₩50,083 | ₩53,012 | ₩49,816 | ₩51,675 | +3.18% | 166.7만 |
|---|
| 2026.01.15 | ₩49,883 | ₩50,765 | ₩48,813 | ₩50,204 | +0.64% | 69.7만 |
|---|
| 2026.01.14 | ₩49,803 | ₩50,765 | ₩49,642 | ₩50,083 | +0.56% | 104.4만 |
|---|
| 2026.01.13 | ₩49,495 | ₩50,017 | ₩48,211 | ₩49,762 | +0.54% | 75.8만 |
|---|
| 2026.01.12 | ₩49,080 | ₩49,548 | ₩48,438 | ₩48,893 | -0.38% | 69.1만 |
|---|
| 2026.01.09 | ₩49,214 | ₩49,762 | ₩48,051 | ₩49,080 | -0.27% | 92.7만 |
|---|
| 2026.01.08 | ₩47,556 | ₩49,522 | ₩47,248 | ₩48,800 | +2.62% | 86.9만 |
|---|
| 2026.01.07 | ₩47,395 | ₩47,944 | ₩46,352 | ₩47,583 | +0.40% | 93.7만 |
|---|
| 2026.01.06 | ₩48,840 | ₩49,094 | ₩47,315 | ₩47,676 | -2.38% | 119.2만 |
|---|
| 2026.01.05 | ₩50,150 | ₩50,150 | ₩47,235 | ₩48,733 | -2.83% | 143.9만 |
|---|
| 2026.01.02 | ₩48,211 | ₩49,134 | ₩46,914 | ₩48,759 | +1.14% | 80.1만 |
|---|
| 2025.12.31 | ₩48,265 | ₩48,840 | ₩48,051 | ₩48,211 | -0.11% | 64.9만 |
|---|
| 2025.12.30 | ₩47,770 | ₩48,639 | ₩47,770 | ₩48,117 | +0.73% | 72.5만 |
|---|
| 2025.12.29 | ₩47,823 | ₩48,051 | ₩47,355 | ₩47,863 | +0.08% | 90.8만 |
|---|
| 2025.12.26 | ₩47,716 | ₩47,890 | ₩46,874 | ₩47,422 | -0.62% | 60.2만 |
|---|
| 2025.12.24 | ₩46,887 | ₩48,131 | ₩46,887 | ₩47,783 | +1.91% | 40.5만 |
|---|
| 2025.12.23 | ₩46,218 | ₩48,051 | ₩46,058 | ₩47,556 | +2.89% | 98.6만 |
|---|
| 2025.12.22 | ₩45,577 | ₩46,620 | ₩45,229 | ₩46,218 | +1.41% | 67.7만 |
|---|
| 2025.12.19 | ₩44,935 | ₩45,536 | ₩44,640 | ₩44,961 | +0.06% | 157.4만 |
|---|
| 2025.12.18 | ₩46,085 | ₩46,152 | ₩44,828 | ₩44,908 | -2.55% | 90만 |
|---|
| 2025.12.17 | ₩45,470 | ₩46,887 | ₩45,470 | ₩46,178 | +1.56% | 143.1만 |
|---|
| 2025.12.16 | ₩47,048 | ₩47,288 | ₩45,215 | ₩45,363 | -3.58% | 121.4만 |
|---|
| 2025.12.15 | ₩48,973 | ₩49,401 | ₩47,262 | ₩47,502 | -3.00% | 119.3만 |
|---|
| 2025.12.12 | ₩50,725 | ₩50,725 | ₩48,572 | ₩48,746 | -3.90% | 111.9만 |
|---|
| 2025.12.11 | ₩50,913 | ₩51,809 | ₩49,602 | ₩50,364 | -1.08% | 179.9만 |
|---|
| 2025.12.10 | ₩50,110 | ₩51,621 | ₩49,736 | ₩51,247 | +2.27% | 304.8만 |
|---|
| 2025.12.09 | ₩49,214 | ₩50,953 | ₩49,214 | ₩49,669 | +0.92% | 103.8만 |
|---|
| 2025.12.08 | ₩49,054 | ₩49,762 | ₩48,345 | ₩49,401 | +0.71% | 127.1만 |
|---|
| 2025.12.05 | ₩49,482 | ₩50,672 | ₩49,054 | ₩49,334 | -0.30% | 80.1만 |
|---|
| 2025.12.04 | ₩48,011 | ₩49,495 | ₩47,609 | ₩49,482 | +3.06% | 80.5만 |
|---|
| 2025.12.03 | ₩46,299 | ₩48,158 | ₩46,165 | ₩47,970 | +3.61% | 61만 |
|---|
| 2025.12.02 | ₩47,863 | ₩48,064 | ₩46,152 | ₩46,165 | -3.55% | 105.2만 |
|---|
| 2025.12.01 | ₩46,004 | ₩47,703 | ₩46,004 | ₩47,155 | +2.50% | 116.3만 |
|---|
| 2025.11.28 | ₩45,470 | ₩46,753 | ₩45,456 | ₩46,379 | +2.00% | 44.4만 |
|---|
| 2025.11.26 | ₩45,082 | ₩46,486 | ₩45,068 | ₩45,282 | +0.44% | 109.7만 |
|---|
| 2025.11.25 | ₩43,597 | ₩44,694 | ₩43,143 | ₩44,587 | +2.27% | 103.6만 |
|---|
| 2025.11.24 | ₩43,825 | ₩44,400 | ₩42,675 | ₩43,731 | -0.21% | 144.2만 |
|---|
| 2025.11.21 | ₩41,966 | ₩43,691 | ₩41,899 | ₩43,664 | +4.05% | 195.7만 |
|---|
| 2025.11.20 | ₩43,691 | ₩44,654 | ₩42,287 | ₩42,367 | -3.03% | 119.6만 |
|---|
| 2025.11.19 | ₩43,811 | ₩44,212 | ₩43,250 | ₩43,423 | -0.89% | 80.7만 |
|---|
| 2025.11.18 | ₩43,838 | ₩44,707 | ₩43,664 | ₩44,360 | +1.19% | 94.6만 |
|---|
| 2025.11.17 | ₩45,550 | ₩45,643 | ₩43,464 | ₩43,905 | -3.61% | 145만 |
|---|
| 2025.11.14 | ₩44,092 | ₩46,673 | ₩43,998 | ₩46,138 | +4.64% | 102.4만 |
|---|
| 2025.11.13 | ₩45,269 | ₩45,911 | ₩43,731 | ₩43,985 | -2.84% | 102.3만 |
|---|
| 2025.11.12 | ₩46,727 | ₩47,195 | ₩45,229 | ₩45,282 | -3.09% | 130.4만 |
|---|
| 2025.11.11 | ₩46,058 | ₩47,502 | ₩45,844 | ₩46,834 | +1.68% | 93.8만 |
|---|
| 2025.11.10 | ₩47,235 | ₩47,797 | ₩45,215 | ₩45,416 | -3.85% | 145.6만 |
|---|
| 2025.11.07 | ₩45,630 | ₩46,994 | ₩45,215 | ₩46,740 | +2.43% | 150.9만 |
|---|
| 2025.11.06 | ₩47,221 | ₩47,636 | ₩45,269 | ₩45,857 | -2.89% | 291.9만 |
|---|
| 2025.11.05 | ₩50,351 | ₩51,929 | ₩49,642 | ₩49,923 | -0.85% | 122.1만 |
|---|
| 2025.11.04 | ₩49,910 | ₩50,592 | ₩49,375 | ₩50,070 | +0.32% | 88.1만 |
|---|
| 2025.11.03 | ₩51,501 | ₩51,648 | ₩49,615 | ₩50,832 | -1.30% | 92.3만 |
|---|
| 2025.10.31 | ₩49,548 | ₩52,183 | ₩49,281 | ₩51,501 | +3.94% | 124.3만 |
|---|
| 2025.10.30 | ₩50,819 | ₩50,819 | ₩49,227 | ₩49,281 | -3.03% | 129만 |
|---|
| 2025.10.29 | ₩51,568 | ₩52,223 | ₩50,177 | ₩50,431 | -2.20% | 139.7만 |
|---|
| 2025.10.28 | ₩52,170 | ₩52,584 | ₩51,046 | ₩51,809 | -0.69% | 108.6만 |
|---|
| 2025.10.27 | ₩53,052 | ₩53,427 | ₩52,196 | ₩52,491 | -1.06% | 118.6만 |
|---|
| 2025.10.24 | ₩54,697 | ₩55,139 | ₩53,119 | ₩53,948 | -1.37% | 202.8만 |
|---|
| 2025.10.23 | ₩52,771 | ₩54,349 | ₩52,156 | ₩54,256 | +2.81% | 164.1만 |
|---|
| 2025.10.22 | ₩49,803 | ₩52,370 | ₩49,508 | ₩52,130 | +4.67% | 157.2만 |
|---|
| 2025.10.21 | ₩49,321 | ₩49,829 | ₩48,184 | ₩48,880 | -0.89% | 78.2만 |
|---|
| 2025.10.20 | ₩48,211 | ₩49,187 | ₩47,984 | ₩49,014 | +1.66% | 73.2만 |
|---|
| 2025.10.17 | ₩48,479 | ₩49,308 | ₩47,797 | ₩47,890 | -1.21% | 125.1만 |
|---|
| 2025.10.16 | ₩49,482 | ₩50,658 | ₩48,291 | ₩48,385 | -2.22% | 118.6만 |
|---|
| 2025.10.15 | ₩50,257 | ₩51,875 | ₩48,438 | ₩49,000 | -2.50% | 124.2만 |
|---|
| 2025.10.14 | ₩48,786 | ₩50,190 | ₩48,612 | ₩50,017 | +2.52% | 92.4만 |
|---|
| 2025.10.13 | ₩49,067 | ₩50,057 | ₩48,331 | ₩49,161 | +0.19% | 115.3만 |
|---|
| 2025.10.10 | ₩49,749 | ₩50,725 | ₩48,064 | ₩48,117 | -3.28% | 95.7만 |
|---|
| 2025.10.09 | ₩51,421 | ₩51,875 | ₩49,762 | ₩49,789 | -3.17% | 119.9만 |
|---|
| 2025.10.08 | ₩52,210 | ₩52,678 | ₩50,418 | ₩51,327 | -1.69% | 141.8만 |
|---|
| 2025.10.07 | ₩52,156 | ₩53,052 | ₩51,755 | ₩52,825 | +1.28% | 119.5만 |
|---|
| 2025.10.06 | ₩52,825 | ₩53,133 | ₩51,220 | ₩52,049 | -1.47% | 128.3만 |
|---|
| 2025.10.03 | ₩52,905 | ₩53,173 | ₩51,100 | ₩51,568 | -2.53% | 196만 |
|---|
| 2025.10.02 | ₩53,948 | ₩55,714 | ₩52,063 | ₩52,664 | -2.38% | 177.4만 |
|---|