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 | ₩72,511 | ₩73,394 | ₩71,428 | ₩71,482 | -1.42% | 74만 |
| 2026.10.08 | ₩72,324 | ₩73,006 | ₩71,709 | ₩72,752 | +0.59% | 110.6만 |
| 2026.10.06 | — | — | — | ₩72,137 | — | — |
| 2026.10.02 | ₩68,112 | ₩70,372 | ₩67,845 | ₩70,238 | +3.12% | 174.5만 |
| 2026.10.01 | ₩66,856 | ₩68,955 | ₩65,786 | ₩68,206 | +2.02% | 132.3만 |
| 2026.09.30 | ₩68,647 | ₩69,222 | ₩67,069 | ₩67,123 | -2.22% | 134.3만 |
| 2026.09.29 | ₩67,578 | ₩69,623 | ₩67,578 | ₩68,407 | +1.23% | 181.8만 |
| 2026.09.28 | ₩69,262 | ₩69,262 | ₩67,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,473 |
| -1.14% |
| 106.3만 |
| 2026.09.25 | ₩69,530 | ₩70,185 | ₩68,086 | ₩68,473 | -1.52% | 110만 |
|---|
| 2026.09.24 | ₩71,268 | ₩71,482 | ₩69,891 | ₩70,252 | -1.43% | 96.2만 |
|---|
| 2026.09.23 | ₩70,867 | ₩71,910 | ₩70,546 | ₩70,760 | -0.15% | 122.3만 |
|---|
| 2026.09.22 | ₩70,212 | ₩72,217 | ₩70,051 | ₩70,051 | -0.23% | 139.2만 |
|---|
| 2026.09.21 | ₩70,934 | ₩71,789 | ₩70,345 | ₩71,188 | +0.36% | 116.9만 |
|---|
| 2026.09.18 | ₩71,442 | ₩73,688 | ₩71,014 | ₩71,535 | +0.13% | 390.4만 |
|---|
| 2026.09.17 | ₩71,656 | ₩73,140 | ₩71,642 | ₩71,776 | +0.17% | 131.3만 |
|---|
| 2026.09.16 | ₩73,006 | ₩73,849 | ₩71,214 | ₩71,990 | -1.39% | 156.8만 |
|---|
| 2026.09.15 | ₩73,314 | ₩73,969 | ₩71,669 | ₩73,140 | -0.24% | 130.8만 |
|---|
| 2026.09.14 | ₩74,116 | ₩74,116 | ₩72,097 | ₩72,939 | -1.59% | 139만 |
|---|
| 2026.09.11 | ₩72,204 | ₩73,354 | ₩72,204 | ₩73,207 | +1.39% | 105.2만 |
|---|
| 2026.09.10 | ₩75,547 | ₩76,108 | ₩72,338 | ₩72,471 | -4.07% | 166만 |
|---|
| 2026.09.09 | ₩74,624 | ₩74,731 | ₩72,217 | ₩72,939 | -2.26% | 95만 |
|---|
| 2026.09.08 | ₩73,554 | ₩74,290 | ₩73,046 | ₩73,514 | -0.05% | 112.8만 |
|---|
| 2026.09.04 | ₩71,749 | ₩73,086 | ₩71,268 | ₩72,779 | +1.43% | 72.3만 |
|---|
| 2026.09.03 | ₩72,405 | ₩73,193 | ₩71,575 | ₩72,645 | +0.33% | 75.1만 |
|---|
| 2026.09.02 | ₩73,060 | ₩73,541 | ₩72,338 | ₩72,364 | -0.95% | 61.4만 |
|---|
| 2026.09.01 | ₩74,811 | ₩74,811 | ₩73,354 | ₩73,581 | -1.64% | 61.1만 |
|---|
| 2026.08.31 | ₩73,207 | ₩73,541 | ₩71,616 | ₩73,314 | +0.15% | 84.3만 |
|---|
| 2026.08.28 | ₩73,006 | ₩73,046 | ₩71,830 | ₩71,950 | -1.45% | 86.9만 |
|---|
| 2026.08.27 | ₩73,528 | ₩74,517 | ₩71,469 | ₩72,712 | -1.11% | 99만 |
|---|
| 2026.08.26 | ₩72,311 | ₩74,584 | ₩71,963 | ₩73,675 | +1.89% | 122.8만 |
|---|
| 2026.08.25 | ₩72,458 | ₩73,421 | ₩72,338 | ₩72,511 | +0.07% | 136.3만 |
|---|
| 2026.08.24 | ₩72,739 | ₩73,327 | ₩72,124 | ₩73,140 | +0.55% | 119.4만 |
|---|
| 2026.08.21 | ₩73,407 | ₩74,317 | ₩72,204 | ₩72,872 | -0.73% | 125.8만 |
|---|
| 2026.08.20 | ₩74,210 | ₩75,012 | ₩72,538 | ₩72,725 | -2.00% | 111.9만 |
|---|
| 2026.08.19 | ₩73,541 | ₩73,996 | ₩71,776 | ₩73,153 | -0.53% | 99.9만 |
|---|
| 2026.08.18 | ₩72,485 | ₩73,367 | ₩72,003 | ₩72,926 | +0.61% | 95.4만 |
|---|
| 2026.08.17 | ₩70,947 | ₩71,535 | ₩69,663 | ₩70,840 | -0.15% | 84.1만 |
|---|
| 2026.08.14 | ₩69,864 | ₩72,364 | ₩69,677 | ₩71,455 | +2.28% | 93.5만 |
|---|
| 2026.08.13 | ₩67,604 | ₩69,409 | ₩67,417 | ₩69,075 | +2.18% | 102.7만 |
|---|
| 2026.08.12 | ₩68,580 | ₩69,236 | ₩68,380 | ₩68,527 | -0.08% | 67.2만 |
|---|
| 2026.08.11 | ₩69,155 | ₩70,452 | ₩68,179 | ₩68,340 | -1.18% | 160.5만 |
|---|
| 2026.08.10 | ₩66,240 | ₩68,661 | ₩66,080 | ₩68,554 | +3.49% | 139.3만 |
|---|
| 2026.08.07 | ₩66,080 | ₩67,497 | ₩65,251 | ₩65,759 | -0.49% | 114.6만 |
|---|
| 2026.08.06 | ₩66,856 | ₩68,433 | ₩66,468 | ₩67,083 | +0.34% | 227.8만 |
|---|
| 2026.08.05 | ₩65,518 | ₩65,545 | ₩63,914 | ₩64,649 | -1.33% | 97.2만 |
|---|
| 2026.08.04 | ₩64,970 | ₩65,505 | ₩63,379 | ₩65,091 | +0.19% | 104.6만 |
|---|
| 2026.08.03 | ₩66,334 | ₩67,043 | ₩65,291 | ₩66,040 | -0.44% | 105.1만 |
|---|
| 2026.07.31 | ₩66,922 | ₩67,671 | ₩66,334 | ₩67,618 | +1.04% | 75.4만 |
|---|
| 2026.07.30 | ₩66,628 | ₩67,337 | ₩65,866 | ₩66,882 | +0.38% | 88.8만 |
|---|
| 2026.07.29 | ₩68,393 | ₩68,768 | ₩67,377 | ₩67,658 | -1.08% | 123.9만 |
|---|
| 2026.07.28 | ₩65,291 | ₩66,668 | ₩64,836 | ₩66,040 | +1.15% | 114.8만 |
|---|
| 2026.07.27 | ₩65,866 | ₩66,869 | ₩64,917 | ₩65,291 | -0.87% | 74.4만 |
|---|
| 2026.07.24 | ₩67,671 | ₩68,901 | ₩67,123 | ₩67,430 | -0.36% | 83.2만 |
|---|
| 2026.07.23 | ₩69,717 | ₩70,252 | ₩68,714 | ₩69,142 | -0.82% | 99만 |
|---|
| 2026.07.22 | ₩68,580 | ₩69,650 | ₩68,233 | ₩69,022 | +0.64% | 73.4만 |
|---|
| 2026.07.21 | ₩68,915 | ₩69,182 | ₩67,377 | ₩68,099 | -1.18% | 89.8만 |
|---|
| 2026.07.20 | ₩68,166 | ₩68,647 | ₩67,738 | ₩68,340 | +0.26% | 84.4만 |
|---|
| 2026.07.17 | ₩67,390 | ₩67,457 | ₩66,401 | ₩67,230 | -0.24% | 82만 |
|---|
| 2026.07.16 | ₩65,131 | ₩66,962 | ₩65,117 | ₩66,682 | +2.38% | 117.6만 |
|---|
| 2026.07.15 | ₩67,591 | ₩67,618 | ₩65,104 | ₩65,184 | -3.56% | 78.3만 |
|---|
| 2026.07.14 | ₩68,326 | ₩68,594 | ₩67,096 | ₩67,591 | -1.08% | 69.4만 |
|---|
| 2026.07.13 | ₩65,411 | ₩67,711 | ₩65,318 | ₩67,564 | +3.29% | 96.1만 |
|---|
| 2026.07.10 | ₩64,582 | ₩64,810 | ₩63,432 | ₩64,609 | +0.04% | 49.5만 |
|---|
| 2026.07.09 | ₩65,251 | ₩65,799 | ₩64,382 | ₩64,556 | -1.07% | 61.2만 |
|---|
| 2026.07.08 | ₩66,642 | ₩66,762 | ₩65,104 | ₩65,411 | -1.85% | 68.2만 |
|---|
| 2026.07.07 | ₩63,900 | ₩66,361 | ₩63,900 | ₩65,679 | +2.78% | 87.6만 |
|---|
| 2026.07.06 | ₩63,446 | ₩64,676 | ₩63,366 | ₩63,446 | 0.00% | 51.2만 |
|---|
| 2026.07.02 | ₩64,155 | ₩64,342 | ₩63,192 | ₩63,847 | -0.48% | 67.9만 |
|---|
| 2026.07.01 | ₩64,609 | ₩65,091 | ₩63,205 | ₩63,646 | -1.49% | 95.8만 |
|---|
| 2026.06.30 | ₩66,214 | ₩66,882 | ₩64,623 | ₩64,636 | -2.38% | 89만 |
|---|
| 2026.06.29 | ₩66,601 | ₩67,083 | ₩65,692 | ₩66,080 | -0.78% | 81.4만 |
|---|
| 2026.06.26 | ₩64,342 | ₩66,615 | ₩63,820 | ₩66,521 | +3.39% | 384.2만 |
|---|
| 2026.06.25 | ₩64,596 | ₩65,304 | ₩63,392 | ₩64,208 | -0.60% | 133.3만 |
|---|
| 2026.06.24 | ₩63,660 | ₩65,291 | ₩62,603 | ₩64,382 | +1.13% | 105.4만 |
|---|
| 2026.06.23 | ₩62,777 | ₩65,024 | ₩62,456 | ₩64,863 | +3.32% | 116.1만 |
|---|
| 2026.06.22 | ₩62,497 | ₩63,687 | ₩62,095 | ₩62,858 | +0.58% | 113.7만 |
|---|
| 2026.06.18 | ₩60,477 | ₩62,309 | ₩59,140 | ₩62,216 | +2.87% | 279.3만 |
|---|
| 2026.06.17 | ₩60,839 | ₩61,173 | ₩60,424 | ₩61,146 | +0.51% | 100.5만 |
|---|
| 2026.06.16 | ₩60,344 | ₩61,347 | ₩60,183 | ₩60,705 | +0.60% | 95.7만 |
|---|
| 2026.06.15 | ₩61,494 | ₩62,537 | ₩60,839 | ₩61,133 | -0.59% | 118.4만 |
|---|
| 2026.06.12 | ₩62,603 | ₩64,890 | ₩62,189 | ₩63,432 | +1.32% | 100.4만 |
|---|
| 2026.06.11 | ₩64,248 | ₩64,382 | ₩62,617 | ₩63,112 | -1.77% | 67.6만 |
|---|
| 2026.06.10 | ₩61,627 | ₩63,941 | ₩61,400 | ₩63,673 | +3.32% | 94.8만 |
|---|
| 2026.06.09 | ₩60,504 | ₩61,681 | ₩60,250 | ₩60,905 | +0.66% | 114.6만 |
|---|
| 2026.06.08 | ₩60,892 | ₩61,079 | ₩60,210 | ₩61,052 | +0.26% | 82.4만 |
|---|
| 2026.06.05 | ₩61,253 | ₩61,641 | ₩60,357 | ₩60,424 | -1.35% | 77.8만 |
|---|
| 2026.06.04 | ₩60,598 | ₩61,761 | ₩60,558 | ₩61,213 | +1.02% | 82만 |
|---|
| 2026.06.03 | ₩60,758 | ₩62,283 | ₩60,477 | ₩61,494 | +1.21% | 116.7만 |
|---|
| 2026.06.02 | ₩60,879 | ₩61,708 | ₩60,758 | ₩60,905 | +0.04% | 69.1만 |
|---|
| 2026.06.01 | ₩61,440 | ₩62,844 | ₩60,785 | ₩60,879 | -0.91% | 59만 |
|---|
| 2026.05.29 | ₩61,988 | ₩62,657 | ₩60,638 | ₩61,440 | -0.88% | 109.5만 |
|---|
| 2026.05.28 | ₩63,232 | ₩64,048 | ₩62,296 | ₩62,363 | -1.37% | 74.6만 |
|---|
| 2026.05.27 | ₩64,302 | ₩64,395 | ₩62,858 | ₩63,379 | -1.43% | 81.9만 |
|---|
| 2026.05.26 | ₩67,016 | ₩67,524 | ₩65,358 | ₩65,599 | -2.11% | 74.1만 |
|---|
| 2026.05.22 | ₩66,856 | ₩67,671 | ₩65,786 | ₩67,564 | +1.06% | 84.9만 |
|---|
| 2026.05.21 | ₩67,604 | ₩67,858 | ₩66,361 | ₩67,043 | -0.83% | 85.1만 |
|---|
| 2026.05.20 | ₩67,417 | ₩68,594 | ₩66,521 | ₩67,123 | -0.44% | 89.9만 |
|---|
| 2026.05.19 | ₩67,631 | ₩68,808 | ₩66,856 | ₩67,925 | +0.43% | 82만 |
|---|
| 2026.05.18 | ₩67,471 | ₩68,527 | ₩66,749 | ₩67,644 | +0.26% | 101.7만 |
|---|
| 2026.05.15 | ₩68,019 | ₩68,875 | ₩67,364 | ₩68,554 | +0.79% | 101.2만 |
|---|
| 2026.05.14 | ₩66,856 | ₩68,246 | ₩66,642 | ₩68,112 | +1.88% | 77.3만 |
|---|
| 2026.05.13 | ₩65,518 | ₩66,535 | ₩64,716 | ₩66,521 | +1.53% | 97만 |
|---|
| 2026.05.12 | ₩65,264 | ₩65,572 | ₩64,074 | ₩65,385 | +0.18% | 102.8만 |
|---|
| 2026.05.11 | ₩63,566 | ₩65,144 | ₩62,751 | ₩64,235 | +1.05% | 107.5만 |
|---|
| 2026.05.08 | ₩64,663 | ₩65,037 | ₩62,965 | ₩63,566 | -1.70% | 130.1만 |
|---|
| 2026.05.07 | ₩61,266 | ₩65,104 | ₩61,213 | ₩64,850 | +5.85% | 176.8만 |
|---|
| 2026.05.06 | ₩65,518 | ₩66,481 | ₩64,007 | ₩64,475 | -1.59% | 141.7만 |
|---|
| 2026.05.05 | ₩67,404 | ₩68,099 | ₩66,187 | ₩67,457 | +0.08% | 111.6만 |
|---|
| 2026.05.04 | ₩66,080 | ₩68,099 | ₩65,411 | ₩67,778 | +2.57% | 182.5만 |
|---|
| 2026.05.01 | ₩65,973 | ₩66,909 | ₩64,997 | ₩66,040 | +0.10% | 163.2만 |
|---|
| 2026.04.30 | ₩65,251 | ₩68,340 | ₩65,117 | ₩67,578 | +3.57% | 148.7만 |
|---|
| 2026.04.29 | ₩65,986 | ₩66,494 | ₩65,438 | ₩66,361 | +0.57% | 86.2만 |
|---|
| 2026.04.28 | ₩64,368 | ₩65,411 | ₩63,900 | ₩65,345 | +1.52% | 122만 |
|---|
| 2026.04.27 | ₩63,646 | ₩64,302 | ₩63,152 | ₩63,780 | +0.21% | 73.9만 |
|---|
| 2026.04.24 | ₩63,152 | ₩63,513 | ₩61,935 | ₩63,473 | +0.51% | 56.3만 |
|---|
| 2026.04.23 | ₩64,917 | ₩65,064 | ₩64,048 | ₩64,342 | -0.89% | 83.7만 |
|---|
| 2026.04.22 | ₩63,753 | ₩64,382 | ₩63,513 | ₩64,235 | +0.76% | 154만 |
|---|
| 2026.04.21 | ₩62,296 | ₩63,566 | ₩62,202 | ₩62,684 | +0.62% | 110.2만 |
|---|
| 2026.04.20 | ₩62,443 | ₩63,473 | ₩62,122 | ₩62,202 | -0.39% | 58.4만 |
|---|
| 2026.04.17 | ₩62,256 | ₩62,965 | ₩61,200 | ₩62,403 | +0.24% | 98.7만 |
|---|
| 2026.04.16 | ₩63,459 | ₩63,994 | ₩62,737 | ₩63,352 | -0.17% | 46.7만 |
|---|
| 2026.04.15 | ₩63,499 | ₩63,499 | ₩61,815 | ₩62,563 | -1.47% | 45.8만 |
|---|
| 2026.04.14 | ₩63,245 | ₩63,660 | ₩61,627 | ₩62,871 | -0.59% | 90.9만 |
|---|
| 2026.04.13 | ₩63,900 | ₩65,131 | ₩62,684 | ₩63,125 | -1.21% | 97.9만 |
|---|
| 2026.04.10 | ₩61,052 | ₩63,566 | ₩60,892 | ₩63,232 | +3.57% | 149.3만 |
|---|
| 2026.04.09 | ₩60,839 | ₩63,071 | ₩60,571 | ₩61,186 | +0.57% | 138.9만 |
|---|
| 2026.04.08 | ₩60,330 | ₩61,494 | ₩59,648 | ₩60,972 | +1.06% | 124.9만 |
|---|
| 2026.04.07 | ₩61,962 | ₩63,606 | ₩61,841 | ₩63,045 | +1.75% | 107.3만 |
|---|
| 2026.04.06 | ₩61,708 | ₩63,807 | ₩61,654 | ₩62,483 | +1.26% | 84.1만 |
|---|
| 2026.04.02 | ₩63,045 | ₩63,259 | ₩61,895 | ₩62,390 | -1.04% | 138.5만 |
|---|
| 2026.04.01 | ₩62,497 | ₩62,764 | ₩60,451 | ₩61,253 | -1.99% | 251.6만 |
|---|
| 2026.03.31 | ₩64,609 | ₩65,826 | ₩62,684 | ₩64,729 | +0.19% | 125.3만 |
|---|
| 2026.03.30 | ₩66,013 | ₩66,254 | ₩64,021 | ₩64,984 | -1.56% | 82.1만 |
|---|
| 2026.03.27 | ₩65,010 | ₩66,013 | ₩64,368 | ₩64,957 | -0.08% | 89만 |
|---|
| 2026.03.26 | ₩63,807 | ₩65,505 | ₩63,259 | ₩65,037 | +1.93% | 98.4만 |
|---|
| 2026.03.25 | ₩63,432 | ₩63,499 | ₩62,095 | ₩63,125 | -0.48% | 88.5만 |
|---|
| 2026.03.24 | ₩61,855 | ₩63,058 | ₩61,079 | ₩62,537 | +1.10% | 79.7만 |
|---|
| 2026.03.23 | ₩60,625 | ₩62,269 | ₩60,451 | ₩61,253 | +1.04% | 76.5만 |
|---|
| 2026.03.20 | ₩62,951 | ₩63,513 | ₩61,106 | ₩61,347 | -2.55% | 175.3만 |
|---|
| 2026.03.19 | ₩61,788 | ₩62,817 | ₩61,280 | ₩62,323 | +0.87% | 77.2만 |
|---|
| 2026.03.18 | ₩60,892 | ₩62,216 | ₩60,477 | ₩61,200 | +0.51% | 113.6만 |
|---|
| 2026.03.17 | ₩60,571 | ₩61,641 | ₩59,996 | ₩60,705 | +0.22% | 72.9만 |
|---|
| 2026.03.16 | ₩59,328 | ₩60,277 | ₩58,218 | ₩59,675 | +0.59% | 109.6만 |
|---|
| 2026.03.13 | ₩60,571 | ₩60,852 | ₩58,779 | ₩59,956 | -1.02% | 111.7만 |
|---|
| 2026.03.12 | ₩61,761 | ₩62,363 | ₩60,357 | ₩60,357 | -2.27% | 67.3만 |
|---|
| 2026.03.11 | ₩60,678 | ₩61,828 | ₩59,595 | ₩61,694 | +1.67% | 85.7만 |
|---|
| 2026.03.10 | ₩60,437 | ₩61,373 | ₩59,622 | ₩60,451 | +0.02% | 159.4만 |
|---|
| 2026.03.09 | ₩60,972 | ₩61,347 | ₩59,702 | ₩60,665 | -0.50% | 135.4만 |
|---|
| 2026.03.06 | ₩61,240 | ₩61,721 | ₩60,237 | ₩60,945 | -0.48% | 97.4만 |
|---|
| 2026.03.05 | ₩61,360 | ₩62,363 | ₩59,996 | ₩61,146 | -0.35% | 132.2만 |
|---|
| 2026.03.04 | ₩61,908 | ₩62,456 | ₩60,437 | ₩60,972 | -1.51% | 131.3만 |
|---|
| 2026.03.03 | ₩61,641 | ₩62,109 | ₩60,036 | ₩62,055 | +0.67% | 160.5만 |
|---|
| 2026.03.02 | ₩62,336 | ₩63,513 | ₩61,494 | ₩62,737 | +0.64% | 227.9만 |
|---|
| 2026.02.27 | ₩60,584 | ₩61,266 | ₩59,689 | ₩60,825 | +0.40% | 390.2만 |
|---|
| 2026.02.26 | ₩59,595 | ₩64,676 | ₩59,167 | ₩62,844 | +5.45% | 372.2만 |
|---|
| 2026.02.25 | ₩58,686 | ₩59,060 | ₩56,921 | ₩58,178 | -0.87% | 126.2만 |
|---|
| 2026.02.24 | ₩59,729 | ₩59,729 | ₩57,563 | ₩59,074 | -1.10% | 187.6만 |
|---|
| 2026.02.23 | ₩60,865 | ₩61,507 | ₩58,378 | ₩59,836 | -1.69% | 119.7만 |
|---|
| 2026.02.20 | ₩59,903 | ₩61,186 | ₩59,448 | ₩60,919 | +1.70% | 176.8만 |
|---|
| 2026.02.19 | ₩62,844 | ₩62,844 | ₩58,619 | ₩59,782 | -4.87% | 450.5만 |
|---|
| 2026.02.18 | ₩55,610 | ₩60,237 | ₩54,701 | ₩59,555 | +7.09% | 426.2만 |
|---|
| 2026.02.17 | ₩56,078 | ₩56,078 | ₩53,832 | ₩54,808 | -2.27% | 83.3만 |
|---|
| 2026.02.13 | ₩54,206 | ₩56,025 | ₩54,206 | ₩55,544 | +2.47% | 91.4만 |
|---|
| 2026.02.12 | ₩55,931 | ₩56,720 | ₩54,046 | ₩54,099 | -3.28% | 98.2만 |
|---|
| 2026.02.11 | ₩56,787 | ₩56,827 | ₩55,169 | ₩55,985 | -1.41% | 88.9만 |
|---|
| 2026.02.10 | ₩56,426 | ₩56,961 | ₩55,570 | ₩55,824 | -1.07% | 107.7만 |
|---|
| 2026.02.09 | ₩55,410 | ₩56,881 | ₩54,848 | ₩56,493 | +1.95% | 105.8만 |
|---|
| 2026.02.06 | ₩53,083 | ₩55,610 | ₩53,070 | ₩55,597 | +4.74% | 136만 |
|---|
| 2026.02.05 | ₩55,156 | ₩55,156 | ₩53,070 | ₩54,581 | -1.04% | 136.1만 |
|---|
| 2026.02.04 | ₩55,771 | ₩56,560 | ₩54,193 | ₩55,196 | -1.03% | 153.4만 |
|---|
| 2026.02.03 | ₩54,447 | ₩55,677 | ₩53,779 | ₩55,156 | +1.30% | 126.5만 |
|---|
| 2026.02.02 | ₩53,484 | ₩55,530 | ₩53,418 | ₩53,658 | +0.33% | 188.6만 |
|---|
| 2026.01.30 | ₩54,166 | ₩55,156 | ₩53,351 | ₩54,701 | +0.99% | 157.3만 |
|---|
| 2026.01.29 | ₩55,062 | ₩55,784 | ₩54,220 | ₩54,407 | -1.19% | 146.9만 |
|---|
| 2026.01.28 | ₩53,057 | ₩54,527 | ₩53,057 | ₩54,354 | +2.44% | 138.5만 |
|---|
| 2026.01.27 | ₩52,161 | ₩53,484 | ₩52,054 | ₩52,762 | +1.15% | 89.9만 |
|---|
| 2026.01.26 | ₩53,484 | ₩53,685 | ₩52,629 | ₩53,351 | -0.25% | 100.3만 |
|---|
| 2026.01.23 | ₩53,418 | ₩54,755 | ₩52,682 | ₩53,190 | -0.43% | 171.5만 |
|---|
| 2026.01.22 | ₩52,401 | ₩53,016 | ₩51,893 | ₩52,548 | +0.28% | 66.4만 |
|---|
| 2026.01.21 | ₩52,522 | ₩53,418 | ₩51,947 | ₩52,321 | -0.38% | 105.4만 |
|---|
| 2026.01.20 | ₩51,278 | ₩52,709 | ₩51,144 | ₩51,719 | +0.86% | 115.6만 |
|---|
| 2026.01.16 | ₩50,075 | ₩53,003 | ₩49,807 | ₩51,666 | +3.18% | 166.7만 |
|---|
| 2026.01.15 | ₩49,874 | ₩50,757 | ₩48,805 | ₩50,195 | +0.64% | 69.7만 |
|---|
| 2026.01.14 | ₩49,794 | ₩50,757 | ₩49,634 | ₩50,075 | +0.56% | 104.4만 |
|---|
| 2026.01.13 | ₩49,486 | ₩50,008 | ₩48,203 | ₩49,754 | +0.54% | 75.8만 |
|---|
| 2026.01.12 | ₩49,072 | ₩49,540 | ₩48,430 | ₩48,885 | -0.38% | 69.1만 |
|---|
| 2026.01.09 | ₩49,206 | ₩49,754 | ₩48,042 | ₩49,072 | -0.27% | 92.7만 |
|---|
| 2026.01.08 | ₩47,548 | ₩49,513 | ₩47,240 | ₩48,791 | +2.62% | 86.9만 |
|---|
| 2026.01.07 | ₩47,387 | ₩47,935 | ₩46,344 | ₩47,574 | +0.40% | 93.7만 |
|---|
| 2026.01.06 | ₩48,831 | ₩49,085 | ₩47,307 | ₩47,668 | -2.38% | 119.2만 |
|---|
| 2026.01.05 | ₩50,142 | ₩50,142 | ₩47,227 | ₩48,724 | -2.83% | 143.9만 |
|---|
| 2026.01.02 | ₩48,203 | ₩49,125 | ₩46,906 | ₩48,751 | +1.14% | 80.1만 |
|---|
| 2025.12.31 | ₩48,256 | ₩48,831 | ₩48,042 | ₩48,203 | -0.11% | 64.9만 |
|---|
| 2025.12.30 | ₩47,762 | ₩48,631 | ₩47,762 | ₩48,109 | +0.73% | 72.5만 |
|---|
| 2025.12.29 | ₩47,815 | ₩48,042 | ₩47,347 | ₩47,855 | +0.08% | 90.8만 |
|---|
| 2025.12.26 | ₩47,708 | ₩47,882 | ₩46,866 | ₩47,414 | -0.62% | 60.2만 |
|---|
| 2025.12.24 | ₩46,879 | ₩48,123 | ₩46,879 | ₩47,775 | +1.91% | 40.5만 |
|---|
| 2025.12.23 | ₩46,211 | ₩48,042 | ₩46,050 | ₩47,548 | +2.89% | 98.6만 |
|---|
| 2025.12.22 | ₩45,569 | ₩46,612 | ₩45,221 | ₩46,211 | +1.41% | 67.7만 |
|---|
| 2025.12.19 | ₩44,927 | ₩45,529 | ₩44,633 | ₩44,954 | +0.06% | 157.4만 |
|---|
| 2025.12.18 | ₩46,077 | ₩46,144 | ₩44,820 | ₩44,900 | -2.55% | 90만 |
|---|
| 2025.12.17 | ₩45,462 | ₩46,879 | ₩45,462 | ₩46,170 | +1.56% | 143.1만 |
|---|
| 2025.12.16 | ₩47,040 | ₩47,280 | ₩45,208 | ₩45,355 | -3.58% | 121.4만 |
|---|
| 2025.12.15 | ₩48,965 | ₩49,393 | ₩47,253 | ₩47,494 | -3.00% | 119.3만 |
|---|
| 2025.12.12 | ₩50,717 | ₩50,717 | ₩48,564 | ₩48,738 | -3.90% | 111.9만 |
|---|
| 2025.12.11 | ₩50,904 | ₩51,800 | ₩49,593 | ₩50,356 | -1.08% | 179.9만 |
|---|
| 2025.12.10 | ₩50,102 | ₩51,612 | ₩49,727 | ₩51,238 | +2.27% | 304.8만 |
|---|
| 2025.12.09 | ₩49,206 | ₩50,944 | ₩49,206 | ₩49,660 | +0.92% | 103.8만 |
|---|
| 2025.12.08 | ₩49,045 | ₩49,754 | ₩48,337 | ₩49,393 | +0.71% | 127.1만 |
|---|
| 2025.12.05 | ₩49,473 | ₩50,663 | ₩49,045 | ₩49,326 | -0.30% | 80.1만 |
|---|
| 2025.12.04 | ₩48,002 | ₩49,486 | ₩47,601 | ₩49,473 | +3.06% | 80.5만 |
|---|
| 2025.12.03 | ₩46,291 | ₩48,149 | ₩46,157 | ₩47,962 | +3.61% | 61만 |
|---|
| 2025.12.02 | ₩47,855 | ₩48,056 | ₩46,144 | ₩46,157 | -3.55% | 105.2만 |
|---|
| 2025.12.01 | ₩45,997 | ₩47,695 | ₩45,997 | ₩47,146 | +2.50% | 116.3만 |
|---|
| 2025.11.28 | ₩45,462 | ₩46,745 | ₩45,448 | ₩46,371 | +2.00% | 44.4만 |
|---|
| 2025.11.26 | ₩45,074 | ₩46,478 | ₩45,061 | ₩45,275 | +0.44% | 109.7만 |
|---|
| 2025.11.25 | ₩43,590 | ₩44,686 | ₩43,135 | ₩44,579 | +2.27% | 103.6만 |
|---|
| 2025.11.24 | ₩43,817 | ₩44,392 | ₩42,667 | ₩43,723 | -0.21% | 144.2만 |
|---|
| 2025.11.21 | ₩41,959 | ₩43,683 | ₩41,892 | ₩43,657 | +4.05% | 195.7만 |
|---|
| 2025.11.20 | ₩43,683 | ₩44,646 | ₩42,279 | ₩42,360 | -3.03% | 119.6만 |
|---|
| 2025.11.19 | ₩43,804 | ₩44,205 | ₩43,242 | ₩43,416 | -0.89% | 80.7만 |
|---|
| 2025.11.18 | ₩43,830 | ₩44,700 | ₩43,657 | ₩44,352 | +1.19% | 94.6만 |
|---|
| 2025.11.17 | ₩45,542 | ₩45,636 | ₩43,456 | ₩43,897 | -3.61% | 145만 |
|---|
| 2025.11.14 | ₩44,085 | ₩46,665 | ₩43,991 | ₩46,130 | +4.64% | 102.4만 |
|---|
| 2025.11.13 | ₩45,261 | ₩45,903 | ₩43,723 | ₩43,978 | -2.84% | 102.3만 |
|---|
| 2025.11.12 | ₩46,719 | ₩47,187 | ₩45,221 | ₩45,275 | -3.09% | 130.4만 |
|---|
| 2025.11.11 | ₩46,050 | ₩47,494 | ₩45,836 | ₩46,826 | +1.68% | 93.8만 |
|---|
| 2025.11.10 | ₩47,227 | ₩47,788 | ₩45,208 | ₩45,408 | -3.85% | 145.6만 |
|---|
| 2025.11.07 | ₩45,622 | ₩46,986 | ₩45,208 | ₩46,732 | +2.43% | 150.9만 |
|---|
| 2025.11.06 | ₩47,213 | ₩47,628 | ₩45,261 | ₩45,850 | -2.89% | 291.9만 |
|---|
| 2025.11.05 | ₩50,342 | ₩51,920 | ₩49,634 | ₩49,914 | -0.85% | 122.1만 |
|---|
| 2025.11.04 | ₩49,901 | ₩50,583 | ₩49,366 | ₩50,061 | +0.32% | 88.1만 |
|---|
| 2025.11.03 | ₩51,492 | ₩51,639 | ₩49,607 | ₩50,824 | -1.30% | 92.3만 |
|---|
| 2025.10.31 | ₩49,540 | ₩52,174 | ₩49,273 | ₩51,492 | +3.94% | 124.3만 |
|---|
| 2025.10.30 | ₩50,810 | ₩50,810 | ₩49,219 | ₩49,273 | -3.03% | 129만 |
|---|
| 2025.10.29 | ₩51,559 | ₩52,214 | ₩50,168 | ₩50,422 | -2.20% | 139.7만 |
|---|
| 2025.10.28 | ₩52,161 | ₩52,575 | ₩51,037 | ₩51,800 | -0.69% | 108.6만 |
|---|
| 2025.10.27 | ₩53,043 | ₩53,418 | ₩52,187 | ₩52,482 | -1.06% | 118.6만 |
|---|
| 2025.10.24 | ₩54,688 | ₩55,129 | ₩53,110 | ₩53,939 | -1.37% | 202.8만 |
|---|
| 2025.10.23 | ₩52,762 | ₩54,340 | ₩52,147 | ₩54,247 | +2.81% | 164.1만 |
|---|
| 2025.10.22 | ₩49,794 | ₩52,361 | ₩49,500 | ₩52,121 | +4.67% | 157.2만 |
|---|
| 2025.10.21 | ₩49,313 | ₩49,821 | ₩48,176 | ₩48,871 | -0.89% | 78.2만 |
|---|
| 2025.10.20 | ₩48,203 | ₩49,179 | ₩47,976 | ₩49,005 | +1.66% | 73.2만 |
|---|
| 2025.10.17 | ₩48,470 | ₩49,299 | ₩47,788 | ₩47,882 | -1.21% | 125.1만 |
|---|
| 2025.10.16 | ₩49,473 | ₩50,650 | ₩48,283 | ₩48,377 | -2.22% | 118.6만 |
|---|
| 2025.10.15 | ₩50,249 | ₩51,866 | ₩48,430 | ₩48,992 | -2.50% | 124.2만 |
|---|
| 2025.10.14 | ₩48,778 | ₩50,182 | ₩48,604 | ₩50,008 | +2.52% | 92.4만 |
|---|
| 2025.10.13 | ₩49,059 | ₩50,048 | ₩48,323 | ₩49,152 | +0.19% | 115.3만 |
|---|
| 2025.10.10 | ₩49,740 | ₩50,717 | ₩48,056 | ₩48,109 | -3.28% | 95.7만 |
|---|
| 2025.10.09 | ₩51,412 | ₩51,866 | ₩49,754 | ₩49,781 | -3.17% | 119.9만 |
|---|
| 2025.10.08 | ₩52,201 | ₩52,669 | ₩50,409 | ₩51,318 | -1.69% | 141.8만 |
|---|
| 2025.10.07 | ₩52,147 | ₩53,043 | ₩51,746 | ₩52,816 | +1.28% | 119.5만 |
|---|
| 2025.10.06 | ₩52,816 | ₩53,123 | ₩51,211 | ₩52,040 | -1.47% | 128.3만 |
|---|
| 2025.10.03 | ₩52,896 | ₩53,163 | ₩51,091 | ₩51,559 | -2.53% | 196만 |
|---|
| 2025.10.02 | ₩53,939 | ₩55,704 | ₩52,054 | ₩52,655 | -2.38% | 177.4만 |
|---|