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 | ₩72,548 | ₩73,431 | ₩71,464 | ₩71,518 | -1.42% | 74만 |
| 2026.10.08 | ₩72,361 | ₩73,043 | ₩71,745 | ₩72,789 | +0.59% | 110.6만 |
| 2026.10.06 | — | — | — | ₩72,173 | — | — |
| 2026.10.02 | ₩68,147 | ₩70,407 | ₩67,879 | ₩70,274 | +3.12% | 174.5만 |
| 2026.10.01 | ₩66,889 | ₩68,989 | ₩65,819 | ₩68,240 | +2.02% | 132.3만 |
| 2026.09.30 | ₩68,682 | ₩69,257 | ₩67,103 | ₩67,157 | -2.22% | 134.3만 |
| 2026.09.29 | ₩67,611 | ₩69,658 | ₩67,611 | ₩68,441 | +1.23% | 181.8만 |
| 2026.09.28 | ₩69,297 | ₩69,297 | ₩67,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,508 |
| -1.14% |
| 106.3만 |
| 2026.09.25 | ₩69,565 | ₩70,220 | ₩68,120 | ₩68,508 | -1.52% | 110만 |
|---|
| 2026.09.24 | ₩71,304 | ₩71,518 | ₩69,926 | ₩70,287 | -1.43% | 96.2만 |
|---|
| 2026.09.23 | ₩70,902 | ₩71,946 | ₩70,581 | ₩70,795 | -0.15% | 122.3만 |
|---|
| 2026.09.22 | ₩70,247 | ₩72,253 | ₩70,086 | ₩70,086 | -0.23% | 139.2만 |
|---|
| 2026.09.21 | ₩70,969 | ₩71,825 | ₩70,381 | ₩71,223 | +0.36% | 116.9만 |
|---|
| 2026.09.18 | ₩71,478 | ₩73,725 | ₩71,049 | ₩71,571 | +0.13% | 390.4만 |
|---|
| 2026.09.17 | ₩71,692 | ₩73,177 | ₩71,678 | ₩71,812 | +0.17% | 131.3만 |
|---|
| 2026.09.16 | ₩73,043 | ₩73,886 | ₩71,250 | ₩72,026 | -1.39% | 156.8만 |
|---|
| 2026.09.15 | ₩73,350 | ₩74,006 | ₩71,705 | ₩73,177 | -0.24% | 130.8만 |
|---|
| 2026.09.14 | ₩74,153 | ₩74,153 | ₩72,133 | ₩72,976 | -1.59% | 139만 |
|---|
| 2026.09.11 | ₩72,240 | ₩73,391 | ₩72,240 | ₩73,243 | +1.39% | 105.2만 |
|---|
| 2026.09.10 | ₩75,585 | ₩76,146 | ₩72,374 | ₩72,508 | -4.07% | 166만 |
|---|
| 2026.09.09 | ₩74,662 | ₩74,769 | ₩72,253 | ₩72,976 | -2.26% | 95만 |
|---|
| 2026.09.08 | ₩73,591 | ₩74,327 | ₩73,083 | ₩73,551 | -0.05% | 112.8만 |
|---|
| 2026.09.04 | ₩71,785 | ₩73,123 | ₩71,304 | ₩72,815 | +1.43% | 72.3만 |
|---|
| 2026.09.03 | ₩72,441 | ₩73,230 | ₩71,611 | ₩72,682 | +0.33% | 75.1만 |
|---|
| 2026.09.02 | ₩73,096 | ₩73,578 | ₩72,374 | ₩72,401 | -0.95% | 61.4만 |
|---|
| 2026.09.01 | ₩74,849 | ₩74,849 | ₩73,391 | ₩73,618 | -1.64% | 61.1만 |
|---|
| 2026.08.31 | ₩73,243 | ₩73,578 | ₩71,651 | ₩73,350 | +0.15% | 84.3만 |
|---|
| 2026.08.28 | ₩73,043 | ₩73,083 | ₩71,866 | ₩71,986 | -1.45% | 86.9만 |
|---|
| 2026.08.27 | ₩73,565 | ₩74,554 | ₩71,504 | ₩72,748 | -1.11% | 99만 |
|---|
| 2026.08.26 | ₩72,347 | ₩74,621 | ₩71,999 | ₩73,712 | +1.89% | 122.8만 |
|---|
| 2026.08.25 | ₩72,494 | ₩73,457 | ₩72,374 | ₩72,548 | +0.07% | 136.3만 |
|---|
| 2026.08.24 | ₩72,775 | ₩73,364 | ₩72,160 | ₩73,177 | +0.55% | 119.4만 |
|---|
| 2026.08.21 | ₩73,444 | ₩74,354 | ₩72,240 | ₩72,909 | -0.73% | 125.8만 |
|---|
| 2026.08.20 | ₩74,247 | ₩75,049 | ₩72,575 | ₩72,762 | -2.00% | 111.9만 |
|---|
| 2026.08.19 | ₩73,578 | ₩74,033 | ₩71,812 | ₩73,190 | -0.53% | 99.9만 |
|---|
| 2026.08.18 | ₩72,521 | ₩73,404 | ₩72,039 | ₩72,963 | +0.61% | 95.4만 |
|---|
| 2026.08.17 | ₩70,983 | ₩71,571 | ₩69,698 | ₩70,876 | -0.15% | 84.1만 |
|---|
| 2026.08.14 | ₩69,899 | ₩72,401 | ₩69,712 | ₩71,491 | +2.28% | 93.5만 |
|---|
| 2026.08.13 | ₩67,638 | ₩69,444 | ₩67,451 | ₩69,110 | +2.18% | 102.7만 |
|---|
| 2026.08.12 | ₩68,615 | ₩69,270 | ₩68,414 | ₩68,561 | -0.08% | 67.2만 |
|---|
| 2026.08.11 | ₩69,190 | ₩70,488 | ₩68,213 | ₩68,374 | -1.18% | 160.5만 |
|---|
| 2026.08.10 | ₩66,274 | ₩68,695 | ₩66,113 | ₩68,588 | +3.49% | 139.3만 |
|---|
| 2026.08.07 | ₩66,113 | ₩67,531 | ₩65,284 | ₩65,792 | -0.49% | 114.6만 |
|---|
| 2026.08.06 | ₩66,889 | ₩68,468 | ₩66,501 | ₩67,116 | +0.34% | 227.8만 |
|---|
| 2026.08.05 | ₩65,551 | ₩65,578 | ₩63,946 | ₩64,682 | -1.33% | 97.2만 |
|---|
| 2026.08.04 | ₩65,003 | ₩65,538 | ₩63,411 | ₩65,123 | +0.19% | 104.6만 |
|---|
| 2026.08.03 | ₩66,367 | ₩67,076 | ₩65,324 | ₩66,073 | -0.44% | 105.1만 |
|---|
| 2026.07.31 | ₩66,956 | ₩67,705 | ₩66,367 | ₩67,652 | +1.04% | 75.4만 |
|---|
| 2026.07.30 | ₩66,662 | ₩67,371 | ₩65,899 | ₩66,916 | +0.38% | 88.8만 |
|---|
| 2026.07.29 | ₩68,427 | ₩68,802 | ₩67,411 | ₩67,692 | -1.08% | 123.9만 |
|---|
| 2026.07.28 | ₩65,324 | ₩66,702 | ₩64,869 | ₩66,073 | +1.15% | 114.8만 |
|---|
| 2026.07.27 | ₩65,899 | ₩66,902 | ₩64,949 | ₩65,324 | -0.87% | 74.4만 |
|---|
| 2026.07.24 | ₩67,705 | ₩68,936 | ₩67,157 | ₩67,464 | -0.36% | 83.2만 |
|---|
| 2026.07.23 | ₩69,752 | ₩70,287 | ₩68,749 | ₩69,177 | -0.82% | 99만 |
|---|
| 2026.07.22 | ₩68,615 | ₩69,685 | ₩68,267 | ₩69,056 | +0.64% | 73.4만 |
|---|
| 2026.07.21 | ₩68,949 | ₩69,217 | ₩67,411 | ₩68,133 | -1.18% | 89.8만 |
|---|
| 2026.07.20 | ₩68,200 | ₩68,682 | ₩67,772 | ₩68,374 | +0.26% | 84.4만 |
|---|
| 2026.07.17 | ₩67,424 | ₩67,491 | ₩66,434 | ₩67,264 | -0.24% | 82만 |
|---|
| 2026.07.16 | ₩65,163 | ₩66,996 | ₩65,150 | ₩66,715 | +2.38% | 117.6만 |
|---|
| 2026.07.15 | ₩67,625 | ₩67,652 | ₩65,137 | ₩65,217 | -3.56% | 78.3만 |
|---|
| 2026.07.14 | ₩68,361 | ₩68,628 | ₩67,130 | ₩67,625 | -1.08% | 69.4만 |
|---|
| 2026.07.13 | ₩65,444 | ₩67,745 | ₩65,351 | ₩67,598 | +3.29% | 96.1만 |
|---|
| 2026.07.10 | ₩64,615 | ₩64,842 | ₩63,464 | ₩64,642 | +0.04% | 49.5만 |
|---|
| 2026.07.09 | ₩65,284 | ₩65,832 | ₩64,414 | ₩64,588 | -1.07% | 61.2만 |
|---|
| 2026.07.08 | ₩66,675 | ₩66,795 | ₩65,137 | ₩65,444 | -1.85% | 68.2만 |
|---|
| 2026.07.07 | ₩63,933 | ₩66,394 | ₩63,933 | ₩65,712 | +2.78% | 87.6만 |
|---|
| 2026.07.06 | ₩63,478 | ₩64,708 | ₩63,397 | ₩63,478 | 0.00% | 51.2만 |
|---|
| 2026.07.02 | ₩64,187 | ₩64,374 | ₩63,223 | ₩63,879 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩64,642 | ₩65,123 | ₩63,237 | ₩63,678 | -1.49% | 95.8만 |
|---|
| 2026.06.30 | ₩66,247 | ₩66,916 | ₩64,655 | ₩64,668 | -2.38% | 89만 |
|---|
| 2026.06.29 | ₩66,635 | ₩67,116 | ₩65,725 | ₩66,113 | -0.78% | 81.4만 |
|---|
| 2026.06.26 | ₩64,374 | ₩66,648 | ₩63,852 | ₩66,555 | +3.39% | 384.2만 |
|---|
| 2026.06.25 | ₩64,628 | ₩65,337 | ₩63,424 | ₩64,240 | -0.60% | 133.3만 |
|---|
| 2026.06.24 | ₩63,692 | ₩65,324 | ₩62,635 | ₩64,414 | +1.13% | 105.4만 |
|---|
| 2026.06.23 | ₩62,809 | ₩65,056 | ₩62,488 | ₩64,896 | +3.32% | 116.1만 |
|---|
| 2026.06.22 | ₩62,528 | ₩63,718 | ₩62,127 | ₩62,889 | +0.58% | 113.7만 |
|---|
| 2026.06.18 | ₩60,508 | ₩62,341 | ₩59,170 | ₩62,247 | +2.87% | 279.3만 |
|---|
| 2026.06.17 | ₩60,869 | ₩61,203 | ₩60,454 | ₩61,177 | +0.51% | 100.5만 |
|---|
| 2026.06.16 | ₩60,374 | ₩61,377 | ₩60,213 | ₩60,735 | +0.60% | 95.7만 |
|---|
| 2026.06.15 | ₩61,525 | ₩62,568 | ₩60,869 | ₩61,163 | -0.59% | 118.4만 |
|---|
| 2026.06.12 | ₩62,635 | ₩64,922 | ₩62,220 | ₩63,464 | +1.32% | 100.4만 |
|---|
| 2026.06.11 | ₩64,280 | ₩64,414 | ₩62,648 | ₩63,143 | -1.77% | 67.6만 |
|---|
| 2026.06.10 | ₩61,658 | ₩63,973 | ₩61,431 | ₩63,705 | +3.32% | 94.8만 |
|---|
| 2026.06.09 | ₩60,535 | ₩61,712 | ₩60,280 | ₩60,936 | +0.66% | 114.6만 |
|---|
| 2026.06.08 | ₩60,923 | ₩61,110 | ₩60,240 | ₩61,083 | +0.26% | 82.4만 |
|---|
| 2026.06.05 | ₩61,284 | ₩61,672 | ₩60,387 | ₩60,454 | -1.35% | 77.8만 |
|---|
| 2026.06.04 | ₩60,628 | ₩61,792 | ₩60,588 | ₩61,244 | +1.02% | 82만 |
|---|
| 2026.06.03 | ₩60,789 | ₩62,314 | ₩60,508 | ₩61,525 | +1.21% | 116.7만 |
|---|
| 2026.06.02 | ₩60,909 | ₩61,739 | ₩60,789 | ₩60,936 | +0.04% | 69.1만 |
|---|
| 2026.06.01 | ₩61,471 | ₩62,876 | ₩60,815 | ₩60,909 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩62,019 | ₩62,688 | ₩60,668 | ₩61,471 | -0.88% | 109.5만 |
|---|
| 2026.05.28 | ₩63,264 | ₩64,080 | ₩62,327 | ₩62,394 | -1.37% | 74.6만 |
|---|
| 2026.05.27 | ₩64,334 | ₩64,427 | ₩62,889 | ₩63,411 | -1.43% | 81.9만 |
|---|
| 2026.05.26 | ₩67,050 | ₩67,558 | ₩65,391 | ₩65,631 | -2.11% | 74.1만 |
|---|
| 2026.05.22 | ₩66,889 | ₩67,705 | ₩65,819 | ₩67,598 | +1.06% | 84.9만 |
|---|
| 2026.05.21 | ₩67,638 | ₩67,892 | ₩66,394 | ₩67,076 | -0.83% | 85.1만 |
|---|
| 2026.05.20 | ₩67,451 | ₩68,628 | ₩66,555 | ₩67,157 | -0.44% | 89.9만 |
|---|
| 2026.05.19 | ₩67,665 | ₩68,842 | ₩66,889 | ₩67,959 | +0.43% | 82만 |
|---|
| 2026.05.18 | ₩67,504 | ₩68,561 | ₩66,782 | ₩67,678 | +0.26% | 101.7만 |
|---|
| 2026.05.15 | ₩68,053 | ₩68,909 | ₩67,397 | ₩68,588 | +0.79% | 101.2만 |
|---|
| 2026.05.14 | ₩66,889 | ₩68,280 | ₩66,675 | ₩68,147 | +1.88% | 77.3만 |
|---|
| 2026.05.13 | ₩65,551 | ₩66,568 | ₩64,749 | ₩66,555 | +1.53% | 97만 |
|---|
| 2026.05.12 | ₩65,297 | ₩65,605 | ₩64,106 | ₩65,417 | +0.18% | 102.8만 |
|---|
| 2026.05.11 | ₩63,598 | ₩65,177 | ₩62,782 | ₩64,267 | +1.05% | 107.5만 |
|---|
| 2026.05.08 | ₩64,695 | ₩65,070 | ₩62,996 | ₩63,598 | -1.70% | 130.1만 |
|---|
| 2026.05.07 | ₩61,297 | ₩65,137 | ₩61,244 | ₩64,882 | +5.85% | 176.8만 |
|---|
| 2026.05.06 | ₩65,551 | ₩66,514 | ₩64,040 | ₩64,508 | -1.59% | 141.7만 |
|---|
| 2026.05.05 | ₩67,437 | ₩68,133 | ₩66,220 | ₩67,491 | +0.08% | 111.6만 |
|---|
| 2026.05.04 | ₩66,113 | ₩68,133 | ₩65,444 | ₩67,812 | +2.57% | 182.5만 |
|---|
| 2026.05.01 | ₩66,006 | ₩66,943 | ₩65,029 | ₩66,073 | +0.10% | 163.2만 |
|---|
| 2026.04.30 | ₩65,284 | ₩68,374 | ₩65,150 | ₩67,611 | +3.57% | 148.7만 |
|---|
| 2026.04.29 | ₩66,019 | ₩66,528 | ₩65,471 | ₩66,394 | +0.57% | 86.2만 |
|---|
| 2026.04.28 | ₩64,401 | ₩65,444 | ₩63,933 | ₩65,377 | +1.52% | 122만 |
|---|
| 2026.04.27 | ₩63,678 | ₩64,334 | ₩63,183 | ₩63,812 | +0.21% | 73.9만 |
|---|
| 2026.04.24 | ₩63,183 | ₩63,545 | ₩61,966 | ₩63,504 | +0.51% | 56.3만 |
|---|
| 2026.04.23 | ₩64,949 | ₩65,096 | ₩64,080 | ₩64,374 | -0.89% | 83.7만 |
|---|
| 2026.04.22 | ₩63,785 | ₩64,414 | ₩63,545 | ₩64,267 | +0.76% | 154만 |
|---|
| 2026.04.21 | ₩62,327 | ₩63,598 | ₩62,234 | ₩62,715 | +0.62% | 110.2만 |
|---|
| 2026.04.20 | ₩62,474 | ₩63,504 | ₩62,153 | ₩62,234 | -0.39% | 58.4만 |
|---|
| 2026.04.17 | ₩62,287 | ₩62,996 | ₩61,230 | ₩62,434 | +0.24% | 98.7만 |
|---|
| 2026.04.16 | ₩63,491 | ₩64,026 | ₩62,769 | ₩63,384 | -0.17% | 46.7만 |
|---|
| 2026.04.15 | ₩63,531 | ₩63,531 | ₩61,846 | ₩62,595 | -1.47% | 45.8만 |
|---|
| 2026.04.14 | ₩63,277 | ₩63,692 | ₩61,658 | ₩62,902 | -0.59% | 90.9만 |
|---|
| 2026.04.13 | ₩63,933 | ₩65,163 | ₩62,715 | ₩63,157 | -1.21% | 97.9만 |
|---|
| 2026.04.10 | ₩61,083 | ₩63,598 | ₩60,923 | ₩63,264 | +3.57% | 149.3만 |
|---|
| 2026.04.09 | ₩60,869 | ₩63,103 | ₩60,601 | ₩61,217 | +0.57% | 138.9만 |
|---|
| 2026.04.08 | ₩60,361 | ₩61,525 | ₩59,678 | ₩61,003 | +1.06% | 124.9만 |
|---|
| 2026.04.07 | ₩61,993 | ₩63,638 | ₩61,872 | ₩63,076 | +1.75% | 107.3만 |
|---|
| 2026.04.06 | ₩61,739 | ₩63,839 | ₩61,685 | ₩62,514 | +1.26% | 84.1만 |
|---|
| 2026.04.02 | ₩63,076 | ₩63,290 | ₩61,926 | ₩62,421 | -1.04% | 138.5만 |
|---|
| 2026.04.01 | ₩62,528 | ₩62,795 | ₩60,481 | ₩61,284 | -1.99% | 251.6만 |
|---|
| 2026.03.31 | ₩64,642 | ₩65,859 | ₩62,715 | ₩64,762 | +0.19% | 125.3만 |
|---|
| 2026.03.30 | ₩66,046 | ₩66,287 | ₩64,053 | ₩65,016 | -1.56% | 82.1만 |
|---|
| 2026.03.27 | ₩65,043 | ₩66,046 | ₩64,401 | ₩64,989 | -0.08% | 89만 |
|---|
| 2026.03.26 | ₩63,839 | ₩65,538 | ₩63,290 | ₩65,070 | +1.93% | 98.4만 |
|---|
| 2026.03.25 | ₩63,464 | ₩63,531 | ₩62,127 | ₩63,157 | -0.48% | 88.5만 |
|---|
| 2026.03.24 | ₩61,886 | ₩63,090 | ₩61,110 | ₩62,568 | +1.10% | 79.7만 |
|---|
| 2026.03.23 | ₩60,655 | ₩62,300 | ₩60,481 | ₩61,284 | +1.04% | 76.5만 |
|---|
| 2026.03.20 | ₩62,983 | ₩63,545 | ₩61,137 | ₩61,377 | -2.55% | 175.3만 |
|---|
| 2026.03.19 | ₩61,819 | ₩62,849 | ₩61,310 | ₩62,354 | +0.87% | 77.2만 |
|---|
| 2026.03.18 | ₩60,923 | ₩62,247 | ₩60,508 | ₩61,230 | +0.51% | 113.6만 |
|---|
| 2026.03.17 | ₩60,601 | ₩61,672 | ₩60,026 | ₩60,735 | +0.22% | 72.9만 |
|---|
| 2026.03.16 | ₩59,357 | ₩60,307 | ₩58,247 | ₩59,705 | +0.59% | 109.6만 |
|---|
| 2026.03.13 | ₩60,601 | ₩60,882 | ₩58,809 | ₩59,986 | -1.02% | 111.7만 |
|---|
| 2026.03.12 | ₩61,792 | ₩62,394 | ₩60,387 | ₩60,387 | -2.27% | 67.3만 |
|---|
| 2026.03.11 | ₩60,708 | ₩61,859 | ₩59,625 | ₩61,725 | +1.67% | 85.7만 |
|---|
| 2026.03.10 | ₩60,468 | ₩61,404 | ₩59,652 | ₩60,481 | +0.02% | 159.4만 |
|---|
| 2026.03.09 | ₩61,003 | ₩61,377 | ₩59,732 | ₩60,695 | -0.50% | 135.4만 |
|---|
| 2026.03.06 | ₩61,270 | ₩61,752 | ₩60,267 | ₩60,976 | -0.48% | 97.4만 |
|---|
| 2026.03.05 | ₩61,391 | ₩62,394 | ₩60,026 | ₩61,177 | -0.35% | 132.2만 |
|---|
| 2026.03.04 | ₩61,939 | ₩62,488 | ₩60,468 | ₩61,003 | -1.51% | 131.3만 |
|---|
| 2026.03.03 | ₩61,672 | ₩62,140 | ₩60,066 | ₩62,086 | +0.67% | 160.5만 |
|---|
| 2026.03.02 | ₩62,367 | ₩63,545 | ₩61,525 | ₩62,769 | +0.64% | 227.9만 |
|---|
| 2026.02.27 | ₩60,615 | ₩61,297 | ₩59,718 | ₩60,856 | +0.40% | 390.2만 |
|---|
| 2026.02.26 | ₩59,625 | ₩64,708 | ₩59,197 | ₩62,876 | +5.45% | 372.2만 |
|---|
| 2026.02.25 | ₩58,715 | ₩59,090 | ₩56,949 | ₩58,207 | -0.87% | 126.2만 |
|---|
| 2026.02.24 | ₩59,759 | ₩59,759 | ₩57,591 | ₩59,103 | -1.10% | 187.6만 |
|---|
| 2026.02.23 | ₩60,896 | ₩61,538 | ₩58,407 | ₩59,866 | -1.69% | 119.7만 |
|---|
| 2026.02.20 | ₩59,933 | ₩61,217 | ₩59,478 | ₩60,949 | +1.70% | 176.8만 |
|---|
| 2026.02.19 | ₩62,876 | ₩62,876 | ₩58,648 | ₩59,812 | -4.87% | 450.5만 |
|---|
| 2026.02.18 | ₩55,638 | ₩60,267 | ₩54,729 | ₩59,585 | +7.09% | 426.2만 |
|---|
| 2026.02.17 | ₩56,106 | ₩56,106 | ₩53,859 | ₩54,836 | -2.27% | 83.3만 |
|---|
| 2026.02.13 | ₩54,234 | ₩56,053 | ₩54,234 | ₩55,571 | +2.47% | 91.4만 |
|---|
| 2026.02.12 | ₩55,959 | ₩56,749 | ₩54,073 | ₩54,127 | -3.28% | 98.2만 |
|---|
| 2026.02.11 | ₩56,816 | ₩56,856 | ₩55,197 | ₩56,013 | -1.41% | 88.9만 |
|---|
| 2026.02.10 | ₩56,454 | ₩56,989 | ₩55,598 | ₩55,852 | -1.07% | 107.7만 |
|---|
| 2026.02.09 | ₩55,438 | ₩56,909 | ₩54,876 | ₩56,521 | +1.95% | 105.8만 |
|---|
| 2026.02.06 | ₩53,110 | ₩55,638 | ₩53,096 | ₩55,625 | +4.74% | 136만 |
|---|
| 2026.02.05 | ₩55,183 | ₩55,183 | ₩53,096 | ₩54,608 | -1.04% | 136.1만 |
|---|
| 2026.02.04 | ₩55,799 | ₩56,588 | ₩54,220 | ₩55,224 | -1.03% | 153.4만 |
|---|
| 2026.02.03 | ₩54,474 | ₩55,705 | ₩53,806 | ₩55,183 | +1.30% | 126.5만 |
|---|
| 2026.02.02 | ₩53,511 | ₩55,558 | ₩53,444 | ₩53,685 | +0.33% | 188.6만 |
|---|
| 2026.01.30 | ₩54,193 | ₩55,183 | ₩53,377 | ₩54,729 | +0.99% | 157.3만 |
|---|
| 2026.01.29 | ₩55,090 | ₩55,812 | ₩54,247 | ₩54,434 | -1.19% | 146.9만 |
|---|
| 2026.01.28 | ₩53,083 | ₩54,555 | ₩53,083 | ₩54,381 | +2.44% | 138.5만 |
|---|
| 2026.01.27 | ₩52,187 | ₩53,511 | ₩52,080 | ₩52,789 | +1.15% | 89.9만 |
|---|
| 2026.01.26 | ₩53,511 | ₩53,712 | ₩52,655 | ₩53,377 | -0.25% | 100.3만 |
|---|
| 2026.01.23 | ₩53,444 | ₩54,782 | ₩52,709 | ₩53,217 | -0.43% | 171.5만 |
|---|
| 2026.01.22 | ₩52,428 | ₩53,043 | ₩51,919 | ₩52,575 | +0.28% | 66.4만 |
|---|
| 2026.01.21 | ₩52,548 | ₩53,444 | ₩51,973 | ₩52,347 | -0.38% | 105.4만 |
|---|
| 2026.01.20 | ₩51,304 | ₩52,735 | ₩51,170 | ₩51,745 | +0.86% | 115.6만 |
|---|
| 2026.01.16 | ₩50,100 | ₩53,030 | ₩49,832 | ₩51,692 | +3.18% | 166.7만 |
|---|
| 2026.01.15 | ₩49,899 | ₩50,782 | ₩48,829 | ₩50,220 | +0.64% | 69.7만 |
|---|
| 2026.01.14 | ₩49,819 | ₩50,782 | ₩49,658 | ₩50,100 | +0.56% | 104.4만 |
|---|
| 2026.01.13 | ₩49,511 | ₩50,033 | ₩48,227 | ₩49,779 | +0.54% | 75.8만 |
|---|
| 2026.01.12 | ₩49,097 | ₩49,565 | ₩48,454 | ₩48,909 | -0.38% | 69.1만 |
|---|
| 2026.01.09 | ₩49,230 | ₩49,779 | ₩48,066 | ₩49,097 | -0.27% | 92.7만 |
|---|
| 2026.01.08 | ₩47,571 | ₩49,538 | ₩47,264 | ₩48,816 | +2.62% | 86.9만 |
|---|
| 2026.01.07 | ₩47,411 | ₩47,959 | ₩46,367 | ₩47,598 | +0.40% | 93.7만 |
|---|
| 2026.01.06 | ₩48,856 | ₩49,110 | ₩47,331 | ₩47,692 | -2.38% | 119.2만 |
|---|
| 2026.01.05 | ₩50,167 | ₩50,167 | ₩47,250 | ₩48,749 | -2.83% | 143.9만 |
|---|
| 2026.01.02 | ₩48,227 | ₩49,150 | ₩46,929 | ₩48,775 | +1.14% | 80.1만 |
|---|
| 2025.12.31 | ₩48,280 | ₩48,856 | ₩48,066 | ₩48,227 | -0.11% | 64.9만 |
|---|
| 2025.12.30 | ₩47,786 | ₩48,655 | ₩47,786 | ₩48,133 | +0.73% | 72.5만 |
|---|
| 2025.12.29 | ₩47,839 | ₩48,066 | ₩47,371 | ₩47,879 | +0.08% | 90.8만 |
|---|
| 2025.12.26 | ₩47,732 | ₩47,906 | ₩46,889 | ₩47,438 | -0.62% | 60.2만 |
|---|
| 2025.12.24 | ₩46,903 | ₩48,147 | ₩46,903 | ₩47,799 | +1.91% | 40.5만 |
|---|
| 2025.12.23 | ₩46,234 | ₩48,066 | ₩46,073 | ₩47,571 | +2.89% | 98.6만 |
|---|
| 2025.12.22 | ₩45,592 | ₩46,635 | ₩45,244 | ₩46,234 | +1.41% | 67.7만 |
|---|
| 2025.12.19 | ₩44,949 | ₩45,551 | ₩44,655 | ₩44,976 | +0.06% | 157.4만 |
|---|
| 2025.12.18 | ₩46,100 | ₩46,167 | ₩44,842 | ₩44,923 | -2.55% | 90만 |
|---|
| 2025.12.17 | ₩45,485 | ₩46,903 | ₩45,485 | ₩46,194 | +1.56% | 143.1만 |
|---|
| 2025.12.16 | ₩47,063 | ₩47,304 | ₩45,230 | ₩45,377 | -3.58% | 121.4만 |
|---|
| 2025.12.15 | ₩48,990 | ₩49,418 | ₩47,277 | ₩47,518 | -3.00% | 119.3만 |
|---|
| 2025.12.12 | ₩50,742 | ₩50,742 | ₩48,588 | ₩48,762 | -3.90% | 111.9만 |
|---|
| 2025.12.11 | ₩50,929 | ₩51,826 | ₩49,618 | ₩50,381 | -1.08% | 179.9만 |
|---|
| 2025.12.10 | ₩50,127 | ₩51,638 | ₩49,752 | ₩51,264 | +2.27% | 304.8만 |
|---|
| 2025.12.09 | ₩49,230 | ₩50,969 | ₩49,230 | ₩49,685 | +0.92% | 103.8만 |
|---|
| 2025.12.08 | ₩49,070 | ₩49,779 | ₩48,361 | ₩49,418 | +0.71% | 127.1만 |
|---|
| 2025.12.05 | ₩49,498 | ₩50,688 | ₩49,070 | ₩49,351 | -0.30% | 80.1만 |
|---|
| 2025.12.04 | ₩48,026 | ₩49,511 | ₩47,625 | ₩49,498 | +3.06% | 80.5만 |
|---|
| 2025.12.03 | ₩46,314 | ₩48,173 | ₩46,180 | ₩47,986 | +3.61% | 61만 |
|---|
| 2025.12.02 | ₩47,879 | ₩48,080 | ₩46,167 | ₩46,180 | -3.55% | 105.2만 |
|---|
| 2025.12.01 | ₩46,020 | ₩47,719 | ₩46,020 | ₩47,170 | +2.50% | 116.3만 |
|---|
| 2025.11.28 | ₩45,485 | ₩46,769 | ₩45,471 | ₩46,394 | +2.00% | 44.4만 |
|---|
| 2025.11.26 | ₩45,097 | ₩46,501 | ₩45,083 | ₩45,297 | +0.44% | 109.7만 |
|---|
| 2025.11.25 | ₩43,612 | ₩44,709 | ₩43,157 | ₩44,602 | +2.27% | 103.6만 |
|---|
| 2025.11.24 | ₩43,839 | ₩44,414 | ₩42,689 | ₩43,745 | -0.21% | 144.2만 |
|---|
| 2025.11.21 | ₩41,980 | ₩43,705 | ₩41,913 | ₩43,679 | +4.05% | 195.7만 |
|---|
| 2025.11.20 | ₩43,705 | ₩44,668 | ₩42,301 | ₩42,381 | -3.03% | 119.6만 |
|---|
| 2025.11.19 | ₩43,826 | ₩44,227 | ₩43,264 | ₩43,438 | -0.89% | 80.7만 |
|---|
| 2025.11.18 | ₩43,852 | ₩44,722 | ₩43,679 | ₩44,374 | +1.19% | 94.6만 |
|---|
| 2025.11.17 | ₩45,565 | ₩45,658 | ₩43,478 | ₩43,919 | -3.61% | 145만 |
|---|
| 2025.11.14 | ₩44,107 | ₩46,689 | ₩44,013 | ₩46,153 | +4.64% | 102.4만 |
|---|
| 2025.11.13 | ₩45,284 | ₩45,926 | ₩43,745 | ₩44,000 | -2.84% | 102.3만 |
|---|
| 2025.11.12 | ₩46,742 | ₩47,210 | ₩45,244 | ₩45,297 | -3.09% | 130.4만 |
|---|
| 2025.11.11 | ₩46,073 | ₩47,518 | ₩45,859 | ₩46,849 | +1.68% | 93.8만 |
|---|
| 2025.11.10 | ₩47,250 | ₩47,812 | ₩45,230 | ₩45,431 | -3.85% | 145.6만 |
|---|
| 2025.11.07 | ₩45,645 | ₩47,010 | ₩45,230 | ₩46,755 | +2.43% | 150.9만 |
|---|
| 2025.11.06 | ₩47,237 | ₩47,652 | ₩45,284 | ₩45,872 | -2.89% | 291.9만 |
|---|
| 2025.11.05 | ₩50,367 | ₩51,946 | ₩49,658 | ₩49,939 | -0.85% | 122.1만 |
|---|
| 2025.11.04 | ₩49,926 | ₩50,608 | ₩49,391 | ₩50,086 | +0.32% | 88.1만 |
|---|
| 2025.11.03 | ₩51,518 | ₩51,665 | ₩49,632 | ₩50,849 | -1.30% | 92.3만 |
|---|
| 2025.10.31 | ₩49,565 | ₩52,200 | ₩49,297 | ₩51,518 | +3.94% | 124.3만 |
|---|
| 2025.10.30 | ₩50,836 | ₩50,836 | ₩49,244 | ₩49,297 | -3.03% | 129만 |
|---|
| 2025.10.29 | ₩51,585 | ₩52,240 | ₩50,194 | ₩50,448 | -2.20% | 139.7만 |
|---|
| 2025.10.28 | ₩52,187 | ₩52,602 | ₩51,063 | ₩51,826 | -0.69% | 108.6만 |
|---|
| 2025.10.27 | ₩53,070 | ₩53,444 | ₩52,214 | ₩52,508 | -1.06% | 118.6만 |
|---|
| 2025.10.24 | ₩54,715 | ₩55,157 | ₩53,137 | ₩53,966 | -1.37% | 202.8만 |
|---|
| 2025.10.23 | ₩52,789 | ₩54,367 | ₩52,173 | ₩54,274 | +2.81% | 164.1만 |
|---|
| 2025.10.22 | ₩49,819 | ₩52,387 | ₩49,525 | ₩52,147 | +4.67% | 157.2만 |
|---|
| 2025.10.21 | ₩49,337 | ₩49,846 | ₩48,200 | ₩48,896 | -0.89% | 78.2만 |
|---|
| 2025.10.20 | ₩48,227 | ₩49,204 | ₩48,000 | ₩49,030 | +1.66% | 73.2만 |
|---|
| 2025.10.17 | ₩48,495 | ₩49,324 | ₩47,812 | ₩47,906 | -1.21% | 125.1만 |
|---|
| 2025.10.16 | ₩49,498 | ₩50,675 | ₩48,307 | ₩48,401 | -2.22% | 118.6만 |
|---|
| 2025.10.15 | ₩50,274 | ₩51,892 | ₩48,454 | ₩49,016 | -2.50% | 124.2만 |
|---|
| 2025.10.14 | ₩48,802 | ₩50,207 | ₩48,628 | ₩50,033 | +2.52% | 92.4만 |
|---|
| 2025.10.13 | ₩49,083 | ₩50,073 | ₩48,347 | ₩49,177 | +0.19% | 115.3만 |
|---|
| 2025.10.10 | ₩49,765 | ₩50,742 | ₩48,080 | ₩48,133 | -3.28% | 95.7만 |
|---|
| 2025.10.09 | ₩51,438 | ₩51,892 | ₩49,779 | ₩49,806 | -3.17% | 119.9만 |
|---|
| 2025.10.08 | ₩52,227 | ₩52,695 | ₩50,434 | ₩51,344 | -1.69% | 141.8만 |
|---|
| 2025.10.07 | ₩52,173 | ₩53,070 | ₩51,772 | ₩52,842 | +1.28% | 119.5만 |
|---|
| 2025.10.06 | ₩52,842 | ₩53,150 | ₩51,237 | ₩52,066 | -1.47% | 128.3만 |
|---|
| 2025.10.03 | ₩52,923 | ₩53,190 | ₩51,117 | ₩51,585 | -2.53% | 196만 |
|---|
| 2025.10.02 | ₩53,966 | ₩55,732 | ₩52,080 | ₩52,682 | -2.38% | 177.4만 |
|---|