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 | ₩72,597 | ₩73,480 | ₩71,512 | ₩71,566 | -1.42% | 74만 |
| 2026.10.08 | ₩72,409 | ₩73,092 | ₩71,793 | ₩72,838 | +0.59% | 110.6만 |
| 2026.10.07 | ₩72,222 | ₩72,449 | ₩71,030 | ₩71,914 | -0.43% | 138.6만 |
| 2026.10.06 | ₩70,749 | ₩72,757 | ₩70,334 | ₩72,222 | +2.08% | 129.9만 |
| 2026.10.05 | ₩70,508 | ₩71,874 | ₩69,638 | ₩71,057 | +0.78% | 108.3만 |
| 2026.10.02 | ₩68,192 | ₩70,455 | ₩67,925 | ₩70,321 | +3.12% | 174.5만 |
| 2026.10.01 | ₩66,934 | ₩69,036 | ₩65,863 | ₩68,286 | +2.02% | 132.3만 |
| 2026.09.30 | ₩68,728 | ₩69,303 | ₩67,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,202 |
| -2.22% |
| 134.3만 |
| 2026.09.29 | ₩67,657 | ₩69,705 | ₩67,657 | ₩68,487 | +1.23% | 181.8만 |
|---|
| 2026.09.28 | ₩69,344 | ₩69,344 | ₩67,657 | ₩68,554 | -1.14% | 106.3만 |
|---|
| 2026.09.25 | ₩69,611 | ₩70,267 | ₩68,166 | ₩68,554 | -1.52% | 110만 |
|---|
| 2026.09.24 | ₩71,352 | ₩71,566 | ₩69,973 | ₩70,334 | -1.43% | 96.2만 |
|---|
| 2026.09.23 | ₩70,950 | ₩71,994 | ₩70,629 | ₩70,843 | -0.15% | 122.3만 |
|---|
| 2026.09.22 | ₩70,294 | ₩72,302 | ₩70,133 | ₩70,133 | -0.23% | 139.2만 |
|---|
| 2026.09.21 | ₩71,017 | ₩71,874 | ₩70,428 | ₩71,271 | +0.36% | 116.9만 |
|---|
| 2026.09.18 | ₩71,526 | ₩73,775 | ₩71,097 | ₩71,619 | +0.13% | 390.4만 |
|---|
| 2026.09.17 | ₩71,740 | ₩73,226 | ₩71,726 | ₩71,860 | +0.17% | 131.3만 |
|---|
| 2026.09.16 | ₩73,092 | ₩73,935 | ₩71,298 | ₩72,075 | -1.39% | 156.8만 |
|---|
| 2026.09.15 | ₩73,400 | ₩74,056 | ₩71,753 | ₩73,226 | -0.24% | 130.8만 |
|---|
| 2026.09.14 | ₩74,203 | ₩74,203 | ₩72,182 | ₩73,025 | -1.59% | 139만 |
|---|
| 2026.09.11 | ₩72,289 | ₩73,440 | ₩72,289 | ₩73,293 | +1.39% | 105.2만 |
|---|
| 2026.09.10 | ₩75,635 | ₩76,198 | ₩72,423 | ₩72,556 | -4.07% | 166만 |
|---|
| 2026.09.09 | ₩74,712 | ₩74,819 | ₩72,302 | ₩73,025 | -2.26% | 95만 |
|---|
| 2026.09.08 | ₩73,641 | ₩74,377 | ₩73,132 | ₩73,601 | -0.05% | 112.8만 |
|---|
| 2026.09.04 | ₩71,834 | ₩73,172 | ₩71,352 | ₩72,864 | +1.43% | 72.3만 |
|---|
| 2026.09.03 | ₩72,490 | ₩73,279 | ₩71,660 | ₩72,730 | +0.33% | 75.1만 |
|---|
| 2026.09.02 | ₩73,145 | ₩73,627 | ₩72,423 | ₩72,449 | -0.95% | 61.4만 |
|---|
| 2026.09.01 | ₩74,899 | ₩74,899 | ₩73,440 | ₩73,668 | -1.64% | 61.1만 |
|---|
| 2026.08.31 | ₩73,293 | ₩73,627 | ₩71,700 | ₩73,400 | +0.15% | 84.3만 |
|---|
| 2026.08.28 | ₩73,092 | ₩73,132 | ₩71,914 | ₩72,034 | -1.45% | 86.9만 |
|---|
| 2026.08.27 | ₩73,614 | ₩74,605 | ₩71,552 | ₩72,797 | -1.11% | 99만 |
|---|
| 2026.08.26 | ₩72,396 | ₩74,672 | ₩72,048 | ₩73,761 | +1.89% | 122.8만 |
|---|
| 2026.08.25 | ₩72,543 | ₩73,507 | ₩72,423 | ₩72,597 | +0.07% | 136.3만 |
|---|
| 2026.08.24 | ₩72,824 | ₩73,413 | ₩72,208 | ₩73,226 | +0.55% | 119.4만 |
|---|
| 2026.08.21 | ₩73,494 | ₩74,404 | ₩72,289 | ₩72,958 | -0.73% | 125.8만 |
|---|
| 2026.08.20 | ₩74,297 | ₩75,100 | ₩72,623 | ₩72,811 | -2.00% | 111.9만 |
|---|
| 2026.08.19 | ₩73,627 | ₩74,083 | ₩71,860 | ₩73,239 | -0.53% | 99.9만 |
|---|
| 2026.08.18 | ₩72,570 | ₩73,453 | ₩72,088 | ₩73,012 | +0.61% | 95.4만 |
|---|
| 2026.08.17 | ₩71,030 | ₩71,619 | ₩69,745 | ₩70,923 | -0.15% | 84.1만 |
|---|
| 2026.08.14 | ₩69,946 | ₩72,449 | ₩69,759 | ₩71,539 | +2.28% | 93.5만 |
|---|
| 2026.08.13 | ₩67,684 | ₩69,491 | ₩67,496 | ₩69,156 | +2.18% | 102.7만 |
|---|
| 2026.08.12 | ₩68,661 | ₩69,317 | ₩68,460 | ₩68,607 | -0.08% | 67.2만 |
|---|
| 2026.08.11 | ₩69,237 | ₩70,535 | ₩68,259 | ₩68,420 | -1.18% | 160.5만 |
|---|
| 2026.08.10 | ₩66,318 | ₩68,741 | ₩66,158 | ₩68,634 | +3.49% | 139.3만 |
|---|
| 2026.08.07 | ₩66,158 | ₩67,577 | ₩65,328 | ₩65,836 | -0.49% | 114.6만 |
|---|
| 2026.08.06 | ₩66,934 | ₩68,514 | ₩66,546 | ₩67,162 | +0.34% | 227.8만 |
|---|
| 2026.08.05 | ₩65,595 | ₩65,622 | ₩63,989 | ₩64,725 | -1.33% | 97.2만 |
|---|
| 2026.08.04 | ₩65,046 | ₩65,582 | ₩63,453 | ₩65,167 | +0.19% | 104.6만 |
|---|
| 2026.08.03 | ₩66,412 | ₩67,121 | ₩65,368 | ₩66,117 | -0.44% | 105.1만 |
|---|
| 2026.07.31 | ₩67,001 | ₩67,751 | ₩66,412 | ₩67,697 | +1.04% | 75.4만 |
|---|
| 2026.07.30 | ₩66,706 | ₩67,416 | ₩65,943 | ₩66,961 | +0.38% | 88.8만 |
|---|
| 2026.07.29 | ₩68,473 | ₩68,848 | ₩67,456 | ₩67,737 | -1.08% | 123.9만 |
|---|
| 2026.07.28 | ₩65,368 | ₩66,747 | ₩64,913 | ₩66,117 | +1.15% | 114.8만 |
|---|
| 2026.07.27 | ₩65,943 | ₩66,947 | ₩64,993 | ₩65,368 | -0.87% | 74.4만 |
|---|
| 2026.07.24 | ₩67,751 | ₩68,982 | ₩67,202 | ₩67,510 | -0.36% | 83.2만 |
|---|
| 2026.07.23 | ₩69,799 | ₩70,334 | ₩68,795 | ₩69,223 | -0.82% | 99만 |
|---|
| 2026.07.22 | ₩68,661 | ₩69,732 | ₩68,313 | ₩69,103 | +0.64% | 73.4만 |
|---|
| 2026.07.21 | ₩68,996 | ₩69,263 | ₩67,456 | ₩68,179 | -1.18% | 89.8만 |
|---|
| 2026.07.20 | ₩68,246 | ₩68,728 | ₩67,818 | ₩68,420 | +0.26% | 84.4만 |
|---|
| 2026.07.17 | ₩67,469 | ₩67,536 | ₩66,479 | ₩67,309 | -0.24% | 82만 |
|---|
| 2026.07.16 | ₩65,207 | ₩67,041 | ₩65,194 | ₩66,760 | +2.38% | 117.6만 |
|---|
| 2026.07.15 | ₩67,670 | ₩67,697 | ₩65,180 | ₩65,261 | -3.56% | 78.3만 |
|---|
| 2026.07.14 | ₩68,407 | ₩68,674 | ₩67,175 | ₩67,670 | -1.08% | 69.4만 |
|---|
| 2026.07.13 | ₩65,488 | ₩67,791 | ₩65,395 | ₩67,643 | +3.29% | 96.1만 |
|---|
| 2026.07.10 | ₩64,658 | ₩64,886 | ₩63,507 | ₩64,685 | +0.04% | 49.5만 |
|---|
| 2026.07.09 | ₩65,328 | ₩65,876 | ₩64,457 | ₩64,631 | -1.07% | 61.2만 |
|---|
| 2026.07.08 | ₩66,720 | ₩66,840 | ₩65,180 | ₩65,488 | -1.85% | 68.2만 |
|---|
| 2026.07.07 | ₩63,976 | ₩66,439 | ₩63,976 | ₩65,756 | +2.78% | 87.6만 |
|---|
| 2026.07.06 | ₩63,520 | ₩64,752 | ₩63,440 | ₩63,520 | 0.00% | 51.2만 |
|---|
| 2026.07.02 | ₩64,230 | ₩64,417 | ₩63,266 | ₩63,922 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩64,685 | ₩65,167 | ₩63,279 | ₩63,721 | -1.49% | 95.8만 |
|---|
| 2026.06.30 | ₩66,291 | ₩66,961 | ₩64,698 | ₩64,712 | -2.38% | 89만 |
|---|
| 2026.06.29 | ₩66,680 | ₩67,162 | ₩65,769 | ₩66,158 | -0.78% | 81.4만 |
|---|
| 2026.06.26 | ₩64,417 | ₩66,693 | ₩63,895 | ₩66,599 | +3.39% | 384.2만 |
|---|
| 2026.06.25 | ₩64,672 | ₩65,381 | ₩63,467 | ₩64,283 | -0.60% | 133.3만 |
|---|
| 2026.06.24 | ₩63,735 | ₩65,368 | ₩62,677 | ₩64,457 | +1.13% | 105.4만 |
|---|
| 2026.06.23 | ₩62,851 | ₩65,100 | ₩62,530 | ₩64,939 | +3.32% | 116.1만 |
|---|
| 2026.06.22 | ₩62,570 | ₩63,761 | ₩62,168 | ₩62,931 | +0.58% | 113.7만 |
|---|
| 2026.06.18 | ₩60,548 | ₩62,382 | ₩59,210 | ₩62,289 | +2.87% | 279.3만 |
|---|
| 2026.06.17 | ₩60,910 | ₩61,245 | ₩60,495 | ₩61,218 | +0.51% | 100.5만 |
|---|
| 2026.06.16 | ₩60,415 | ₩61,419 | ₩60,254 | ₩60,776 | +0.60% | 95.7만 |
|---|
| 2026.06.15 | ₩61,566 | ₩62,610 | ₩60,910 | ₩61,204 | -0.59% | 118.4만 |
|---|
| 2026.06.12 | ₩62,677 | ₩64,966 | ₩62,262 | ₩63,507 | +1.32% | 100.4만 |
|---|
| 2026.06.11 | ₩64,324 | ₩64,457 | ₩62,690 | ₩63,186 | -1.77% | 67.6만 |
|---|
| 2026.06.10 | ₩61,700 | ₩64,016 | ₩61,472 | ₩63,748 | +3.32% | 94.8만 |
|---|
| 2026.06.09 | ₩60,575 | ₩61,753 | ₩60,321 | ₩60,977 | +0.66% | 114.6만 |
|---|
| 2026.06.08 | ₩60,963 | ₩61,151 | ₩60,281 | ₩61,124 | +0.26% | 82.4만 |
|---|
| 2026.06.05 | ₩61,325 | ₩61,713 | ₩60,428 | ₩60,495 | -1.35% | 77.8만 |
|---|
| 2026.06.04 | ₩60,669 | ₩61,834 | ₩60,629 | ₩61,285 | +1.02% | 82만 |
|---|
| 2026.06.03 | ₩60,830 | ₩62,356 | ₩60,548 | ₩61,566 | +1.21% | 116.7만 |
|---|
| 2026.06.02 | ₩60,950 | ₩61,780 | ₩60,830 | ₩60,977 | +0.04% | 69.1만 |
|---|
| 2026.06.01 | ₩61,512 | ₩62,918 | ₩60,856 | ₩60,950 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩62,061 | ₩62,731 | ₩60,709 | ₩61,512 | -0.88% | 109.5만 |
|---|
| 2026.05.28 | ₩63,306 | ₩64,123 | ₩62,369 | ₩62,436 | -1.37% | 74.6만 |
|---|
| 2026.05.27 | ₩64,377 | ₩64,471 | ₩62,931 | ₩63,453 | -1.43% | 81.9만 |
|---|
| 2026.05.26 | ₩67,095 | ₩67,603 | ₩65,435 | ₩65,676 | -2.11% | 74.1만 |
|---|
| 2026.05.22 | ₩66,934 | ₩67,751 | ₩65,863 | ₩67,643 | +1.06% | 84.9만 |
|---|
| 2026.05.21 | ₩67,684 | ₩67,938 | ₩66,439 | ₩67,121 | -0.83% | 85.1만 |
|---|
| 2026.05.20 | ₩67,496 | ₩68,674 | ₩66,599 | ₩67,202 | -0.44% | 89.9만 |
|---|
| 2026.05.19 | ₩67,710 | ₩68,888 | ₩66,934 | ₩68,005 | +0.43% | 82만 |
|---|
| 2026.05.18 | ₩67,550 | ₩68,607 | ₩66,827 | ₩67,724 | +0.26% | 101.7만 |
|---|
| 2026.05.15 | ₩68,099 | ₩68,955 | ₩67,443 | ₩68,634 | +0.79% | 101.2만 |
|---|
| 2026.05.14 | ₩66,934 | ₩68,326 | ₩66,720 | ₩68,192 | +1.88% | 77.3만 |
|---|
| 2026.05.13 | ₩65,595 | ₩66,613 | ₩64,792 | ₩66,599 | +1.53% | 97만 |
|---|
| 2026.05.12 | ₩65,341 | ₩65,649 | ₩64,150 | ₩65,461 | +0.18% | 102.8만 |
|---|
| 2026.05.11 | ₩63,641 | ₩65,220 | ₩62,824 | ₩64,310 | +1.05% | 107.5만 |
|---|
| 2026.05.08 | ₩64,739 | ₩65,113 | ₩63,038 | ₩63,641 | -1.70% | 130.1만 |
|---|
| 2026.05.07 | ₩61,338 | ₩65,180 | ₩61,285 | ₩64,926 | +5.85% | 176.8만 |
|---|
| 2026.05.06 | ₩65,595 | ₩66,559 | ₩64,083 | ₩64,551 | -1.59% | 141.7만 |
|---|
| 2026.05.05 | ₩67,483 | ₩68,179 | ₩66,265 | ₩67,536 | +0.08% | 111.6만 |
|---|
| 2026.05.04 | ₩66,158 | ₩68,179 | ₩65,488 | ₩67,858 | +2.57% | 182.5만 |
|---|
| 2026.05.01 | ₩66,050 | ₩66,988 | ₩65,073 | ₩66,117 | +0.10% | 163.2만 |
|---|
| 2026.04.30 | ₩65,328 | ₩68,420 | ₩65,194 | ₩67,657 | +3.57% | 148.7만 |
|---|
| 2026.04.29 | ₩66,064 | ₩66,573 | ₩65,515 | ₩66,439 | +0.57% | 86.2만 |
|---|
| 2026.04.28 | ₩64,444 | ₩65,488 | ₩63,976 | ₩65,421 | +1.52% | 122만 |
|---|
| 2026.04.27 | ₩63,721 | ₩64,377 | ₩63,226 | ₩63,855 | +0.21% | 73.9만 |
|---|
| 2026.04.24 | ₩63,226 | ₩63,587 | ₩62,008 | ₩63,547 | +0.51% | 56.3만 |
|---|
| 2026.04.23 | ₩64,993 | ₩65,140 | ₩64,123 | ₩64,417 | -0.89% | 83.7만 |
|---|
| 2026.04.22 | ₩63,828 | ₩64,457 | ₩63,587 | ₩64,310 | +0.76% | 154만 |
|---|
| 2026.04.21 | ₩62,369 | ₩63,641 | ₩62,275 | ₩62,757 | +0.62% | 110.2만 |
|---|
| 2026.04.20 | ₩62,516 | ₩63,547 | ₩62,195 | ₩62,275 | -0.39% | 58.4만 |
|---|
| 2026.04.17 | ₩62,329 | ₩63,038 | ₩61,271 | ₩62,476 | +0.24% | 98.7만 |
|---|
| 2026.04.16 | ₩63,534 | ₩64,069 | ₩62,811 | ₩63,427 | -0.17% | 46.7만 |
|---|
| 2026.04.15 | ₩63,574 | ₩63,574 | ₩61,887 | ₩62,637 | -1.47% | 45.8만 |
|---|
| 2026.04.14 | ₩63,320 | ₩63,735 | ₩61,700 | ₩62,945 | -0.59% | 90.9만 |
|---|
| 2026.04.13 | ₩63,976 | ₩65,207 | ₩62,757 | ₩63,199 | -1.21% | 97.9만 |
|---|
| 2026.04.10 | ₩61,124 | ₩63,641 | ₩60,963 | ₩63,306 | +3.57% | 149.3만 |
|---|
| 2026.04.09 | ₩60,910 | ₩63,146 | ₩60,642 | ₩61,258 | +0.57% | 138.9만 |
|---|
| 2026.04.08 | ₩60,401 | ₩61,566 | ₩59,719 | ₩61,044 | +1.06% | 124.9만 |
|---|
| 2026.04.07 | ₩62,034 | ₩63,681 | ₩61,914 | ₩63,119 | +1.75% | 107.3만 |
|---|
| 2026.04.06 | ₩61,780 | ₩63,882 | ₩61,727 | ₩62,557 | +1.26% | 84.1만 |
|---|
| 2026.04.02 | ₩63,119 | ₩63,333 | ₩61,967 | ₩62,463 | -1.04% | 138.5만 |
|---|
| 2026.04.01 | ₩62,570 | ₩62,838 | ₩60,522 | ₩61,325 | -1.99% | 251.6만 |
|---|
| 2026.03.31 | ₩64,685 | ₩65,903 | ₩62,757 | ₩64,805 | +0.19% | 125.3만 |
|---|
| 2026.03.30 | ₩66,091 | ₩66,332 | ₩64,096 | ₩65,060 | -1.56% | 82.1만 |
|---|
| 2026.03.27 | ₩65,087 | ₩66,091 | ₩64,444 | ₩65,033 | -0.08% | 89만 |
|---|
| 2026.03.26 | ₩63,882 | ₩65,582 | ₩63,333 | ₩65,113 | +1.93% | 98.4만 |
|---|
| 2026.03.25 | ₩63,507 | ₩63,574 | ₩62,168 | ₩63,199 | -0.48% | 88.5만 |
|---|
| 2026.03.24 | ₩61,927 | ₩63,132 | ₩61,151 | ₩62,610 | +1.10% | 79.7만 |
|---|
| 2026.03.23 | ₩60,696 | ₩62,342 | ₩60,522 | ₩61,325 | +1.04% | 76.5만 |
|---|
| 2026.03.20 | ₩63,025 | ₩63,587 | ₩61,178 | ₩61,419 | -2.55% | 175.3만 |
|---|
| 2026.03.19 | ₩61,860 | ₩62,891 | ₩61,352 | ₩62,396 | +0.87% | 77.2만 |
|---|
| 2026.03.18 | ₩60,963 | ₩62,289 | ₩60,548 | ₩61,271 | +0.51% | 113.6만 |
|---|
| 2026.03.17 | ₩60,642 | ₩61,713 | ₩60,067 | ₩60,776 | +0.22% | 72.9만 |
|---|
| 2026.03.16 | ₩59,397 | ₩60,348 | ₩58,286 | ₩59,745 | +0.59% | 109.6만 |
|---|
| 2026.03.13 | ₩60,642 | ₩60,923 | ₩58,848 | ₩60,026 | -1.02% | 111.7만 |
|---|
| 2026.03.12 | ₩61,834 | ₩62,436 | ₩60,428 | ₩60,428 | -2.27% | 67.3만 |
|---|
| 2026.03.11 | ₩60,749 | ₩61,901 | ₩59,665 | ₩61,767 | +1.67% | 85.7만 |
|---|
| 2026.03.10 | ₩60,508 | ₩61,445 | ₩59,692 | ₩60,522 | +0.02% | 159.4만 |
|---|
| 2026.03.09 | ₩61,044 | ₩61,419 | ₩59,772 | ₩60,736 | -0.50% | 135.4만 |
|---|
| 2026.03.06 | ₩61,312 | ₩61,793 | ₩60,308 | ₩61,017 | -0.48% | 97.4만 |
|---|
| 2026.03.05 | ₩61,432 | ₩62,436 | ₩60,067 | ₩61,218 | -0.35% | 132.2만 |
|---|
| 2026.03.04 | ₩61,981 | ₩62,530 | ₩60,508 | ₩61,044 | -1.51% | 131.3만 |
|---|
| 2026.03.03 | ₩61,713 | ₩62,182 | ₩60,107 | ₩62,128 | +0.67% | 160.5만 |
|---|
| 2026.03.02 | ₩62,409 | ₩63,587 | ₩61,566 | ₩62,811 | +0.64% | 227.9만 |
|---|
| 2026.02.27 | ₩60,656 | ₩61,338 | ₩59,759 | ₩60,897 | +0.40% | 390.2만 |
|---|
| 2026.02.26 | ₩59,665 | ₩64,752 | ₩59,237 | ₩62,918 | +5.45% | 372.2만 |
|---|
| 2026.02.25 | ₩58,755 | ₩59,129 | ₩56,988 | ₩58,246 | -0.87% | 126.2만 |
|---|
| 2026.02.24 | ₩59,799 | ₩59,799 | ₩57,630 | ₩59,143 | -1.10% | 187.6만 |
|---|
| 2026.02.23 | ₩60,937 | ₩61,579 | ₩58,447 | ₩59,906 | -1.69% | 119.7만 |
|---|
| 2026.02.20 | ₩59,973 | ₩61,258 | ₩59,518 | ₩60,990 | +1.70% | 176.8만 |
|---|
| 2026.02.19 | ₩62,918 | ₩62,918 | ₩58,688 | ₩59,852 | -4.87% | 450.5만 |
|---|
| 2026.02.18 | ₩55,676 | ₩60,308 | ₩54,765 | ₩59,625 | +7.09% | 426.2만 |
|---|
| 2026.02.17 | ₩56,144 | ₩56,144 | ₩53,895 | ₩54,872 | -2.27% | 83.3만 |
|---|
| 2026.02.13 | ₩54,270 | ₩56,091 | ₩54,270 | ₩55,609 | +2.47% | 91.4만 |
|---|
| 2026.02.12 | ₩55,997 | ₩56,787 | ₩54,109 | ₩54,163 | -3.28% | 98.2만 |
|---|
| 2026.02.11 | ₩56,854 | ₩56,894 | ₩55,234 | ₩56,051 | -1.41% | 88.9만 |
|---|
| 2026.02.10 | ₩56,492 | ₩57,028 | ₩55,636 | ₩55,890 | -1.07% | 107.7만 |
|---|
| 2026.02.09 | ₩55,475 | ₩56,947 | ₩54,913 | ₩56,559 | +1.95% | 105.8만 |
|---|
| 2026.02.06 | ₩53,146 | ₩55,676 | ₩53,132 | ₩55,662 | +4.74% | 136만 |
|---|
| 2026.02.05 | ₩55,221 | ₩55,221 | ₩53,132 | ₩54,645 | -1.04% | 136.1만 |
|---|
| 2026.02.04 | ₩55,836 | ₩56,626 | ₩54,257 | ₩55,261 | -1.03% | 153.4만 |
|---|
| 2026.02.03 | ₩54,511 | ₩55,743 | ₩53,842 | ₩55,221 | +1.30% | 126.5만 |
|---|
| 2026.02.02 | ₩53,547 | ₩55,595 | ₩53,480 | ₩53,721 | +0.33% | 188.6만 |
|---|
| 2026.01.30 | ₩54,230 | ₩55,221 | ₩53,413 | ₩54,765 | +0.99% | 157.3만 |
|---|
| 2026.01.29 | ₩55,127 | ₩55,850 | ₩54,283 | ₩54,471 | -1.19% | 146.9만 |
|---|
| 2026.01.28 | ₩53,119 | ₩54,591 | ₩53,119 | ₩54,417 | +2.44% | 138.5만 |
|---|
| 2026.01.27 | ₩52,222 | ₩53,547 | ₩52,115 | ₩52,824 | +1.15% | 89.9만 |
|---|
| 2026.01.26 | ₩53,547 | ₩53,748 | ₩52,690 | ₩53,413 | -0.25% | 100.3만 |
|---|
| 2026.01.23 | ₩53,480 | ₩54,819 | ₩52,744 | ₩53,253 | -0.43% | 171.5만 |
|---|
| 2026.01.22 | ₩52,463 | ₩53,079 | ₩51,954 | ₩52,610 | +0.28% | 66.4만 |
|---|
| 2026.01.21 | ₩52,583 | ₩53,480 | ₩52,008 | ₩52,383 | -0.38% | 105.4만 |
|---|
| 2026.01.20 | ₩51,338 | ₩52,771 | ₩51,205 | ₩51,780 | +0.86% | 115.6만 |
|---|
| 2026.01.16 | ₩50,134 | ₩53,065 | ₩49,866 | ₩51,727 | +3.18% | 166.7만 |
|---|
| 2026.01.15 | ₩49,933 | ₩50,816 | ₩48,862 | ₩50,254 | +0.64% | 69.7만 |
|---|
| 2026.01.14 | ₩49,852 | ₩50,816 | ₩49,692 | ₩50,134 | +0.56% | 104.4만 |
|---|
| 2026.01.13 | ₩49,545 | ₩50,067 | ₩48,259 | ₩49,812 | +0.54% | 75.8만 |
|---|
| 2026.01.12 | ₩49,130 | ₩49,598 | ₩48,487 | ₩48,942 | -0.38% | 69.1만 |
|---|
| 2026.01.09 | ₩49,263 | ₩49,812 | ₩48,099 | ₩49,130 | -0.27% | 92.7만 |
|---|
| 2026.01.08 | ₩47,603 | ₩49,571 | ₩47,296 | ₩48,848 | +2.62% | 86.9만 |
|---|
| 2026.01.07 | ₩47,443 | ₩47,992 | ₩46,399 | ₩47,630 | +0.40% | 93.7만 |
|---|
| 2026.01.06 | ₩48,889 | ₩49,143 | ₩47,362 | ₩47,724 | -2.38% | 119.2만 |
|---|
| 2026.01.05 | ₩50,201 | ₩50,201 | ₩47,282 | ₩48,781 | -2.83% | 143.9만 |
|---|
| 2026.01.02 | ₩48,259 | ₩49,183 | ₩46,961 | ₩48,808 | +1.14% | 80.1만 |
|---|
| 2025.12.31 | ₩48,313 | ₩48,889 | ₩48,099 | ₩48,259 | -0.11% | 64.9만 |
|---|
| 2025.12.30 | ₩47,818 | ₩48,688 | ₩47,818 | ₩48,166 | +0.73% | 72.5만 |
|---|
| 2025.12.29 | ₩47,871 | ₩48,099 | ₩47,403 | ₩47,911 | +0.08% | 90.8만 |
|---|
| 2025.12.26 | ₩47,764 | ₩47,938 | ₩46,921 | ₩47,470 | -0.62% | 60.2만 |
|---|
| 2025.12.24 | ₩46,934 | ₩48,179 | ₩46,934 | ₩47,831 | +1.91% | 40.5만 |
|---|
| 2025.12.23 | ₩46,265 | ₩48,099 | ₩46,104 | ₩47,603 | +2.89% | 98.6만 |
|---|
| 2025.12.22 | ₩45,622 | ₩46,666 | ₩45,274 | ₩46,265 | +1.41% | 67.7만 |
|---|
| 2025.12.19 | ₩44,980 | ₩45,582 | ₩44,685 | ₩45,006 | +0.06% | 157.4만 |
|---|
| 2025.12.18 | ₩46,131 | ₩46,198 | ₩44,873 | ₩44,953 | -2.55% | 90만 |
|---|
| 2025.12.17 | ₩45,515 | ₩46,934 | ₩45,515 | ₩46,225 | +1.56% | 143.1만 |
|---|
| 2025.12.16 | ₩47,095 | ₩47,336 | ₩45,261 | ₩45,408 | -3.58% | 121.4만 |
|---|
| 2025.12.15 | ₩49,022 | ₩49,451 | ₩47,309 | ₩47,550 | -3.00% | 119.3만 |
|---|
| 2025.12.12 | ₩50,776 | ₩50,776 | ₩48,621 | ₩48,795 | -3.90% | 111.9만 |
|---|
| 2025.12.11 | ₩50,964 | ₩51,860 | ₩49,652 | ₩50,415 | -1.08% | 179.9만 |
|---|
| 2025.12.10 | ₩50,160 | ₩51,673 | ₩49,786 | ₩51,298 | +2.27% | 304.8만 |
|---|
| 2025.12.09 | ₩49,263 | ₩51,004 | ₩49,263 | ₩49,719 | +0.92% | 103.8만 |
|---|
| 2025.12.08 | ₩49,103 | ₩49,812 | ₩48,393 | ₩49,451 | +0.71% | 127.1만 |
|---|
| 2025.12.05 | ₩49,531 | ₩50,723 | ₩49,103 | ₩49,384 | -0.30% | 80.1만 |
|---|
| 2025.12.04 | ₩48,059 | ₩49,545 | ₩47,657 | ₩49,531 | +3.06% | 80.5만 |
|---|
| 2025.12.03 | ₩46,345 | ₩48,206 | ₩46,211 | ₩48,018 | +3.61% | 61만 |
|---|
| 2025.12.02 | ₩47,911 | ₩48,112 | ₩46,198 | ₩46,211 | -3.55% | 105.2만 |
|---|
| 2025.12.01 | ₩46,051 | ₩47,751 | ₩46,051 | ₩47,202 | +2.50% | 116.3만 |
|---|
| 2025.11.28 | ₩45,515 | ₩46,800 | ₩45,502 | ₩46,425 | +2.00% | 44.4만 |
|---|
| 2025.11.26 | ₩45,127 | ₩46,533 | ₩45,114 | ₩45,328 | +0.44% | 109.7만 |
|---|
| 2025.11.25 | ₩43,641 | ₩44,739 | ₩43,186 | ₩44,632 | +2.27% | 103.6만 |
|---|
| 2025.11.24 | ₩43,869 | ₩44,444 | ₩42,717 | ₩43,775 | -0.21% | 144.2만 |
|---|
| 2025.11.21 | ₩42,008 | ₩43,735 | ₩41,941 | ₩43,708 | +4.05% | 195.7만 |
|---|
| 2025.11.20 | ₩43,735 | ₩44,699 | ₩42,329 | ₩42,409 | -3.03% | 119.6만 |
|---|
| 2025.11.19 | ₩43,855 | ₩44,257 | ₩43,293 | ₩43,467 | -0.89% | 80.7만 |
|---|
| 2025.11.18 | ₩43,882 | ₩44,752 | ₩43,708 | ₩44,404 | +1.19% | 94.6만 |
|---|
| 2025.11.17 | ₩45,595 | ₩45,689 | ₩43,507 | ₩43,949 | -3.61% | 145만 |
|---|
| 2025.11.14 | ₩44,136 | ₩46,720 | ₩44,043 | ₩46,184 | +4.64% | 102.4만 |
|---|
| 2025.11.13 | ₩45,314 | ₩45,957 | ₩43,775 | ₩44,029 | -2.84% | 102.3만 |
|---|
| 2025.11.12 | ₩46,773 | ₩47,242 | ₩45,274 | ₩45,328 | -3.09% | 130.4만 |
|---|
| 2025.11.11 | ₩46,104 | ₩47,550 | ₩45,890 | ₩46,881 | +1.68% | 93.8만 |
|---|
| 2025.11.10 | ₩47,282 | ₩47,844 | ₩45,261 | ₩45,462 | -3.85% | 145.6만 |
|---|
| 2025.11.07 | ₩45,676 | ₩47,041 | ₩45,261 | ₩46,787 | +2.43% | 150.9만 |
|---|
| 2025.11.06 | ₩47,269 | ₩47,684 | ₩45,314 | ₩45,903 | -2.89% | 291.9만 |
|---|
| 2025.11.05 | ₩50,401 | ₩51,981 | ₩49,692 | ₩49,973 | -0.85% | 122.1만 |
|---|
| 2025.11.04 | ₩49,960 | ₩50,642 | ₩49,424 | ₩50,120 | +0.32% | 88.1만 |
|---|
| 2025.11.03 | ₩51,553 | ₩51,700 | ₩49,665 | ₩50,883 | -1.30% | 92.3만 |
|---|
| 2025.10.31 | ₩49,598 | ₩52,235 | ₩49,330 | ₩51,553 | +3.94% | 124.3만 |
|---|
| 2025.10.30 | ₩50,870 | ₩50,870 | ₩49,277 | ₩49,330 | -3.03% | 129만 |
|---|
| 2025.10.29 | ₩51,620 | ₩52,275 | ₩50,227 | ₩50,482 | -2.20% | 139.7만 |
|---|
| 2025.10.28 | ₩52,222 | ₩52,637 | ₩51,097 | ₩51,860 | -0.69% | 108.6만 |
|---|
| 2025.10.27 | ₩53,105 | ₩53,480 | ₩52,249 | ₩52,543 | -1.06% | 118.6만 |
|---|
| 2025.10.24 | ₩54,752 | ₩55,194 | ₩53,172 | ₩54,002 | -1.37% | 202.8만 |
|---|
| 2025.10.23 | ₩52,824 | ₩54,404 | ₩52,209 | ₩54,310 | +2.81% | 164.1만 |
|---|
| 2025.10.22 | ₩49,852 | ₩52,423 | ₩49,558 | ₩52,182 | +4.67% | 157.2만 |
|---|
| 2025.10.21 | ₩49,371 | ₩49,879 | ₩48,233 | ₩48,929 | -0.89% | 78.2만 |
|---|
| 2025.10.20 | ₩48,259 | ₩49,237 | ₩48,032 | ₩49,063 | +1.66% | 73.2만 |
|---|
| 2025.10.17 | ₩48,527 | ₩49,357 | ₩47,844 | ₩47,938 | -1.21% | 125.1만 |
|---|
| 2025.10.16 | ₩49,531 | ₩50,709 | ₩48,340 | ₩48,433 | -2.22% | 118.6만 |
|---|
| 2025.10.15 | ₩50,308 | ₩51,927 | ₩48,487 | ₩49,049 | -2.50% | 124.2만 |
|---|
| 2025.10.14 | ₩48,835 | ₩50,241 | ₩48,661 | ₩50,067 | +2.52% | 92.4만 |
|---|
| 2025.10.13 | ₩49,116 | ₩50,107 | ₩48,380 | ₩49,210 | +0.19% | 115.3만 |
|---|
| 2025.10.10 | ₩49,799 | ₩50,776 | ₩48,112 | ₩48,166 | -3.28% | 95.7만 |
|---|