시장 데이터를 불러오는 중
전체 종목
코닛 디지털 과거 주가
Kornit Digital Ltd. - Ordinary Shares · KRNT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kornit Digital Ltd. - Ordinary Shares · KRNT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,435 | ₩25,456 | ₩24,088 | ₩24,422 | -0.05% | 41.9만 |
| 2026.10.08 | ₩23,835 | ₩24,395 | ₩23,581 | ₩24,228 | +1.65% | 34.9만 |
| 2026.10.07 | ₩23,768 | ₩24,115 | ₩23,261 | ₩23,928 | +0.67% | 30만 |
| 2026.10.06 | ₩24,569 | ₩25,049 | ₩24,128 | ₩24,222 | -1.41% | 37.7만 |
| 2026.10.05 | ₩23,327 | ₩24,395 | ₩23,044 | ₩24,328 | +4.29% | 33.1만 |
| 2026.10.02 | ₩22,847 | ₩23,394 | ₩22,420 | ₩23,341 | +2.16% | 41.8만 |
| 2026.10.01 | ₩22,113 | ₩22,620 | ₩21,539 | ₩22,513 | +1.81% | 39.3만 |
| 2026.09.30 | ₩22,086 | ₩22,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,180 |
| +0.42% |
| 47만 |
| 2026.09.29 | ₩21,459 | ₩22,240 | ₩21,139 | ₩22,086 | +2.92% | 54.1만 |
|---|
| 2026.09.28 | ₩20,645 | ₩21,432 | ₩20,411 | ₩21,352 | +3.43% | 26.1만 |
|---|
| 2026.09.25 | ₩20,351 | ₩20,819 | ₩20,125 | ₩20,765 | +2.03% | 99만 |
|---|
| 2026.09.24 | ₩20,004 | ₩20,325 | ₩19,631 | ₩20,245 | +1.20% | 53.6만 |
|---|
| 2026.09.23 | ₩20,485 | ₩20,485 | ₩20,098 | ₩20,245 | -1.17% | 27.8만 |
|---|
| 2026.09.22 | ₩20,778 | ₩20,885 | ₩20,138 | ₩20,478 | -1.45% | 30.3만 |
|---|
| 2026.09.21 | ₩20,672 | ₩20,752 | ₩20,298 | ₩20,378 | -1.42% | 15.6만 |
|---|
| 2026.09.18 | ₩20,525 | ₩20,578 | ₩20,151 | ₩20,525 | 0.00% | 12.7만 |
|---|
| 2026.09.17 | ₩20,712 | ₩20,865 | ₩20,338 | ₩20,525 | -0.90% | 24.4만 |
|---|
| 2026.09.16 | ₩20,592 | ₩20,592 | ₩19,884 | ₩20,378 | -1.04% | 30.2만 |
|---|
| 2026.09.15 | ₩20,899 | ₩20,992 | ₩20,298 | ₩20,418 | -2.30% | 22.5만 |
|---|
| 2026.09.14 | ₩20,925 | ₩21,112 | ₩20,738 | ₩20,845 | -0.38% | 26.5만 |
|---|
| 2026.09.11 | ₩21,072 | ₩21,459 | ₩20,765 | ₩21,419 | +1.65% | 22.1만 |
|---|
| 2026.09.10 | ₩20,992 | ₩21,312 | ₩20,698 | ₩20,765 | -1.08% | 21.1만 |
|---|
| 2026.09.09 | ₩21,593 | ₩21,886 | ₩21,139 | ₩21,206 | -1.79% | 24.1만 |
|---|
| 2026.09.08 | ₩22,153 | ₩22,927 | ₩21,559 | ₩21,806 | -1.57% | 36.3만 |
|---|
| 2026.09.04 | ₩21,432 | ₩22,307 | ₩21,139 | ₩22,086 | +3.05% | 31.2만 |
|---|
| 2026.09.03 | ₩21,699 | ₩21,766 | ₩20,899 | ₩21,419 | -1.29% | 30.8만 |
|---|
| 2026.09.02 | ₩21,539 | ₩22,046 | ₩21,446 | ₩21,539 | 0.00% | 24.3만 |
|---|
| 2026.09.01 | ₩22,073 | ₩22,153 | ₩21,339 | ₩21,446 | -2.84% | 27.6만 |
|---|
| 2026.08.31 | ₩22,300 | ₩22,553 | ₩22,220 | ₩22,473 | +0.78% | 30.9만 |
|---|
| 2026.08.28 | ₩22,700 | ₩22,794 | ₩22,273 | ₩22,313 | -1.70% | 24.2만 |
|---|
| 2026.08.27 | ₩22,553 | ₩22,900 | ₩22,387 | ₩22,580 | +0.12% | 19.8만 |
|---|
| 2026.08.26 | ₩22,380 | ₩22,840 | ₩22,333 | ₩22,593 | +0.95% | 19만 |
|---|
| 2026.08.25 | ₩22,206 | ₩22,500 | ₩21,953 | ₩22,340 | +0.60% | 19.5만 |
|---|
| 2026.08.24 | ₩22,246 | ₩22,340 | ₩21,946 | ₩21,986 | -1.17% | 26만 |
|---|
| 2026.08.21 | ₩22,193 | ₩22,580 | ₩21,953 | ₩22,380 | +0.84% | 31.1만 |
|---|
| 2026.08.20 | ₩22,193 | ₩22,531 | ₩21,459 | ₩21,940 | -1.14% | 25.6만 |
|---|
| 2026.08.19 | ₩22,994 | ₩23,194 | ₩22,280 | ₩22,407 | -2.55% | 27.3만 |
|---|
| 2026.08.18 | ₩23,514 | ₩23,634 | ₩22,794 | ₩22,847 | -2.84% | 18.3만 |
|---|
| 2026.08.17 | ₩24,075 | ₩24,288 | ₩23,407 | ₩23,621 | -1.88% | 24.9만 |
|---|
| 2026.08.14 | ₩23,648 | ₩24,355 | ₩23,648 | ₩24,075 | +1.81% | 30.3만 |
|---|
| 2026.08.13 | ₩23,367 | ₩24,902 | ₩23,367 | ₩23,821 | +1.94% | 80.1만 |
|---|
| 2026.08.12 | ₩25,356 | ₩25,823 | ₩22,818 | ₩23,541 | -7.16% | 54.8만 |
|---|
| 2026.08.11 | ₩22,393 | ₩23,541 | ₩22,140 | ₩23,461 | +4.77% | 44.6만 |
|---|
| 2026.08.10 | ₩22,740 | ₩22,840 | ₩22,246 | ₩22,407 | -1.47% | 13.2만 |
|---|
| 2026.08.07 | ₩22,420 | ₩22,967 | ₩22,420 | ₩22,794 | +1.67% | 11.5만 |
|---|
| 2026.08.06 | ₩22,327 | ₩22,714 | ₩22,153 | ₩22,220 | -0.48% | 16만 |
|---|
| 2026.08.05 | ₩22,687 | ₩22,954 | ₩22,289 | ₩22,487 | -0.88% | 16만 |
|---|
| 2026.08.04 | ₩21,352 | ₩22,954 | ₩21,326 | ₩22,660 | +6.12% | 31.4만 |
|---|
| 2026.08.03 | ₩20,485 | ₩21,259 | ₩20,485 | ₩21,152 | +3.26% | 23.7만 |
|---|
| 2026.07.31 | ₩20,058 | ₩20,365 | ₩19,884 | ₩20,311 | +1.26% | 45.7만 |
|---|
| 2026.07.30 | ₩19,844 | ₩20,071 | ₩19,604 | ₩20,018 | +0.87% | 21만 |
|---|
| 2026.07.29 | ₩20,271 | ₩20,351 | ₩19,164 | ₩19,511 | -3.75% | 34.7만 |
|---|
| 2026.07.28 | ₩20,445 | ₩20,605 | ₩20,098 | ₩20,391 | -0.26% | 20.4만 |
|---|
| 2026.07.27 | ₩20,565 | ₩20,765 | ₩20,125 | ₩20,538 | -0.13% | 18.7만 |
|---|
| 2026.07.24 | ₩20,044 | ₩20,685 | ₩19,778 | ₩20,325 | +1.40% | 68.7만 |
|---|
| 2026.07.23 | ₩20,178 | ₩20,618 | ₩19,497 | ₩19,844 | -1.65% | 36.8만 |
|---|
| 2026.07.22 | ₩20,391 | ₩20,859 | ₩20,151 | ₩20,351 | -0.20% | 51.4만 |
|---|
| 2026.07.21 | ₩20,218 | ₩20,552 | ₩20,018 | ₩20,405 | +0.92% | 34.3만 |
|---|
| 2026.07.20 | ₩20,165 | ₩20,231 | ₩19,858 | ₩20,098 | -0.33% | 16.6만 |
|---|
| 2026.07.17 | ₩20,165 | ₩20,485 | ₩19,858 | ₩20,051 | -0.56% | 18만 |
|---|
| 2026.07.16 | ₩20,899 | ₩21,139 | ₩20,285 | ₩20,351 | -2.62% | 12.1만 |
|---|
| 2026.07.15 | ₩21,019 | ₩21,232 | ₩20,658 | ₩21,112 | +0.44% | 10.4만 |
|---|
| 2026.07.14 | ₩20,965 | ₩21,152 | ₩20,472 | ₩20,939 | -0.13% | 8.6만 |
|---|
| 2026.07.13 | ₩20,979 | ₩21,406 | ₩20,738 | ₩20,885 | -0.45% | 10.6만 |
|---|
| 2026.07.10 | ₩21,152 | ₩21,579 | ₩21,005 | ₩21,112 | -0.19% | 11.5만 |
|---|
| 2026.07.09 | ₩20,658 | ₩21,272 | ₩20,605 | ₩21,259 | +2.91% | 13.2만 |
|---|
| 2026.07.08 | ₩20,405 | ₩20,558 | ₩19,831 | ₩20,512 | +0.52% | 10.8만 |
|---|
| 2026.07.07 | ₩20,685 | ₩20,718 | ₩20,031 | ₩20,672 | -0.06% | 12.7만 |
|---|
| 2026.07.06 | ₩20,819 | ₩21,379 | ₩20,298 | ₩20,685 | -0.64% | 14.2만 |
|---|
| 2026.07.02 | ₩21,779 | ₩22,046 | ₩20,698 | ₩20,832 | -4.35% | 13만 |
|---|
| 2026.07.01 | ₩21,686 | ₩21,926 | ₩21,459 | ₩21,646 | -0.18% | 13.4만 |
|---|
| 2026.06.30 | ₩21,646 | ₩21,733 | ₩21,259 | ₩21,686 | +0.18% | 16.2만 |
|---|
| 2026.06.29 | ₩21,512 | ₩21,886 | ₩21,085 | ₩21,499 | -0.06% | 16.9만 |
|---|
| 2026.06.26 | ₩21,085 | ₩21,459 | ₩20,685 | ₩21,432 | +1.65% | 18.8만 |
|---|
| 2026.06.25 | ₩21,286 | ₩21,806 | ₩20,899 | ₩21,085 | -0.94% | 14.7만 |
|---|
| 2026.06.24 | ₩21,646 | ₩21,873 | ₩21,092 | ₩21,286 | -1.66% | 18.6만 |
|---|
| 2026.06.23 | ₩21,993 | ₩22,387 | ₩21,432 | ₩21,539 | -2.06% | 40.2만 |
|---|
| 2026.06.22 | ₩22,286 | ₩22,860 | ₩22,166 | ₩22,567 | +1.26% | 24.3만 |
|---|
| 2026.06.18 | ₩22,553 | ₩22,680 | ₩22,086 | ₩22,367 | -0.83% | 32.5만 |
|---|
| 2026.06.17 | ₩21,352 | ₩22,687 | ₩21,326 | ₩22,233 | +4.12% | 31.5만 |
|---|
| 2026.06.16 | ₩21,446 | ₩21,929 | ₩20,965 | ₩21,312 | -0.62% | 9.7만 |
|---|
| 2026.06.15 | ₩21,112 | ₩21,793 | ₩21,112 | ₩21,379 | +1.26% | 19.7만 |
|---|
| 2026.06.12 | ₩21,192 | ₩21,499 | ₩20,992 | ₩21,045 | -0.69% | 12.7만 |
|---|
| 2026.06.11 | ₩20,578 | ₩21,392 | ₩20,285 | ₩21,125 | +2.66% | 14.7만 |
|---|
| 2026.06.10 | ₩20,752 | ₩21,145 | ₩20,325 | ₩20,445 | -1.48% | 10.9만 |
|---|
| 2026.06.09 | ₩20,979 | ₩21,432 | ₩20,472 | ₩20,885 | -0.45% | 18만 |
|---|
| 2026.06.08 | ₩20,632 | ₩21,212 | ₩20,325 | ₩20,885 | +1.23% | 11.2만 |
|---|
| 2026.06.05 | ₩21,112 | ₩21,366 | ₩20,165 | ₩20,325 | -3.73% | 22.1만 |
|---|
| 2026.06.04 | ₩21,259 | ₩21,573 | ₩21,152 | ₩21,299 | +0.19% | 13.6만 |
|---|
| 2026.06.03 | ₩22,286 | ₩22,286 | ₩21,012 | ₩21,259 | -4.61% | 18.9만 |
|---|
| 2026.06.02 | ₩21,846 | ₩22,320 | ₩21,392 | ₩22,286 | +2.02% | 23.8만 |
|---|
| 2026.06.01 | ₩21,352 | ₩22,233 | ₩21,072 | ₩21,913 | +2.63% | 25.3만 |
|---|
| 2026.05.29 | ₩21,526 | ₩21,819 | ₩20,885 | ₩21,526 | 0.00% | 22.5만 |
|---|
| 2026.05.28 | ₩22,060 | ₩22,273 | ₩21,032 | ₩21,139 | -4.17% | 21.2만 |
|---|
| 2026.05.27 | ₩20,885 | ₩22,313 | ₩20,792 | ₩22,193 | +6.26% | 29.7만 |
|---|
| 2026.05.26 | ₩19,698 | ₩20,672 | ₩19,671 | ₩20,658 | +4.88% | 26.5만 |
|---|
| 2026.05.22 | ₩19,311 | ₩19,684 | ₩19,110 | ₩19,471 | +0.83% | 40.3만 |
|---|
| 2026.05.21 | ₩19,057 | ₩19,537 | ₩18,883 | ₩19,190 | +0.70% | 29.2만 |
|---|
| 2026.05.20 | ₩18,950 | ₩21,299 | ₩18,763 | ₩19,177 | +1.20% | 37.9만 |
|---|
| 2026.05.19 | ₩19,351 | ₩19,457 | ₩18,710 | ₩18,803 | -2.83% | 34.9만 |
|---|
| 2026.05.18 | ₩20,058 | ₩20,652 | ₩19,190 | ₩19,471 | -2.93% | 42.9만 |
|---|
| 2026.05.15 | ₩20,738 | ₩20,738 | ₩19,964 | ₩20,085 | -3.15% | 45.7만 |
|---|
| 2026.05.14 | ₩21,966 | ₩21,966 | ₩19,577 | ₩21,125 | -3.83% | 128.1만 |
|---|
| 2026.05.13 | ₩24,248 | ₩26,397 | ₩21,837 | ₩21,993 | -9.30% | 159.9만 |
|---|
| 2026.05.12 | ₩21,659 | ₩22,286 | ₩21,099 | ₩21,459 | -0.92% | 44만 |
|---|
| 2026.05.11 | ₩21,646 | ₩22,220 | ₩21,499 | ₩21,686 | +0.18% | 16.6만 |
|---|
| 2026.05.08 | ₩21,953 | ₩21,953 | ₩21,379 | ₩21,633 | -1.46% | 10.8만 |
|---|
| 2026.05.07 | ₩22,073 | ₩22,286 | ₩21,659 | ₩21,739 | -1.51% | 20.4만 |
|---|
| 2026.05.06 | ₩21,793 | ₩22,186 | ₩21,165 | ₩21,966 | +0.80% | 11.2만 |
|---|
| 2026.05.05 | ₩21,593 | ₩21,819 | ₩21,459 | ₩21,646 | +0.25% | 10.3만 |
|---|
| 2026.05.04 | ₩21,139 | ₩21,512 | ₩20,945 | ₩21,499 | +1.70% | 15.4만 |
|---|
| 2026.05.01 | ₩21,246 | ₩21,366 | ₩21,045 | ₩21,272 | +0.13% | 11.9만 |
|---|
| 2026.04.30 | ₩20,485 | ₩21,112 | ₩20,231 | ₩21,099 | +3.00% | 15.2만 |
|---|
| 2026.04.29 | ₩20,565 | ₩20,718 | ₩20,198 | ₩20,325 | -1.17% | 12.5만 |
|---|
| 2026.04.28 | ₩20,939 | ₩21,308 | ₩20,362 | ₩20,552 | -1.85% | 15.5만 |
|---|
| 2026.04.27 | ₩21,286 | ₩21,539 | ₩20,925 | ₩20,952 | -1.57% | 18.3만 |
|---|
| 2026.04.24 | ₩21,032 | ₩21,552 | ₩20,845 | ₩21,286 | +1.21% | 15.7만 |
|---|
| 2026.04.23 | ₩21,352 | ₩21,673 | ₩20,892 | ₩21,072 | -1.31% | 20.2만 |
|---|
| 2026.04.22 | ₩21,326 | ₩21,512 | ₩21,039 | ₩21,299 | -0.13% | 18만 |
|---|
| 2026.04.21 | ₩21,059 | ₩21,499 | ₩20,885 | ₩20,939 | -0.57% | 21.7만 |
|---|
| 2026.04.20 | ₩21,713 | ₩21,733 | ₩20,632 | ₩21,059 | -3.01% | 22.4만 |
|---|
| 2026.04.17 | ₩21,593 | ₩22,166 | ₩21,566 | ₩21,846 | +1.17% | 28.1만 |
|---|
| 2026.04.16 | ₩21,486 | ₩21,606 | ₩21,139 | ₩21,312 | -0.81% | 30.5만 |
|---|
| 2026.04.15 | ₩21,419 | ₩21,679 | ₩20,939 | ₩21,512 | +0.44% | 33.3만 |
|---|
| 2026.04.14 | ₩21,886 | ₩22,113 | ₩21,339 | ₩21,526 | -1.65% | 19.9만 |
|---|
| 2026.04.13 | ₩21,045 | ₩21,779 | ₩20,872 | ₩21,726 | +3.23% | 18.7만 |
|---|
| 2026.04.10 | ₩21,459 | ₩21,593 | ₩21,125 | ₩21,192 | -1.24% | 15.7만 |
|---|
| 2026.04.09 | ₩20,992 | ₩21,606 | ₩20,939 | ₩21,379 | +1.84% | 22.3만 |
|---|
| 2026.04.08 | ₩20,992 | ₩21,452 | ₩20,819 | ₩21,032 | +0.19% | 28.1만 |
|---|
| 2026.04.07 | ₩20,111 | ₩20,445 | ₩19,831 | ₩20,138 | +0.13% | 25.8만 |
|---|
| 2026.04.06 | ₩19,604 | ₩20,218 | ₩19,464 | ₩20,125 | +2.65% | 17.5만 |
|---|
| 2026.04.02 | ₩19,497 | ₩20,091 | ₩19,244 | ₩19,711 | +1.10% | 23만 |
|---|
| 2026.04.01 | ₩19,858 | ₩20,018 | ₩19,591 | ₩19,831 | -0.13% | 102.3만 |
|---|
| 2026.03.31 | ₩19,377 | ₩20,151 | ₩19,364 | ₩19,564 | +0.96% | 110.2만 |
|---|
| 2026.03.30 | ₩19,524 | ₩19,871 | ₩19,044 | ₩19,190 | -1.71% | 26.6만 |
|---|
| 2026.03.27 | ₩19,804 | ₩20,018 | ₩19,217 | ₩19,404 | -2.02% | 24.5만 |
|---|
| 2026.03.26 | ₩19,911 | ₩20,618 | ₩19,778 | ₩20,098 | +0.94% | 29.2만 |
|---|
| 2026.03.25 | ₩20,245 | ₩20,565 | ₩19,964 | ₩20,111 | -0.66% | 20.3만 |
|---|
| 2026.03.24 | ₩19,484 | ₩20,138 | ₩19,217 | ₩19,938 | +2.33% | 20.9만 |
|---|
| 2026.03.23 | ₩19,217 | ₩20,018 | ₩19,217 | ₩19,631 | +2.15% | 40.5만 |
|---|
| 2026.03.20 | ₩19,070 | ₩19,377 | ₩18,350 | ₩18,777 | -1.54% | 239.7만 |
|---|
| 2026.03.19 | ₩18,750 | ₩19,164 | ₩18,550 | ₩19,044 | +1.57% | 39.6만 |
|---|
| 2026.03.18 | ₩19,057 | ₩19,244 | ₩18,817 | ₩18,950 | -0.56% | 27.2만 |
|---|
| 2026.03.17 | ₩18,964 | ₩19,491 | ₩18,923 | ₩19,230 | +1.41% | 26.9만 |
|---|
| 2026.03.16 | ₩18,483 | ₩19,190 | ₩18,350 | ₩18,910 | +2.31% | 39.5만 |
|---|
| 2026.03.13 | ₩18,777 | ₩19,017 | ₩18,283 | ₩18,336 | -2.35% | 31.8만 |
|---|
| 2026.03.12 | ₩19,057 | ₩19,297 | ₩18,630 | ₩18,737 | -1.68% | 29.6만 |
|---|
| 2026.03.11 | ₩19,244 | ₩19,798 | ₩18,830 | ₩19,244 | 0.00% | 28.3만 |
|---|
| 2026.03.10 | ₩19,351 | ₩19,938 | ₩19,044 | ₩19,244 | -0.55% | 31.1만 |
|---|
| 2026.03.09 | ₩18,964 | ₩19,484 | ₩18,750 | ₩19,471 | +2.67% | 21.1만 |
|---|
| 2026.03.06 | ₩20,472 | ₩20,672 | ₩19,297 | ₩19,404 | -5.22% | 29.6만 |
|---|
| 2026.03.05 | ₩21,019 | ₩21,352 | ₩20,418 | ₩20,925 | -0.44% | 21.4만 |
|---|
| 2026.03.04 | ₩21,032 | ₩21,753 | ₩20,899 | ₩21,232 | +0.95% | 31.6만 |
|---|
| 2026.03.03 | ₩20,298 | ₩21,045 | ₩19,724 | ₩20,765 | +2.30% | 27.3만 |
|---|
| 2026.03.02 | ₩20,044 | ₩21,032 | ₩20,031 | ₩20,965 | +4.59% | 25만 |
|---|
| 2026.02.27 | ₩20,485 | ₩21,099 | ₩20,285 | ₩20,405 | -0.39% | 19.5만 |
|---|
| 2026.02.26 | ₩20,939 | ₩21,272 | ₩20,365 | ₩20,819 | -0.57% | 25.1만 |
|---|
| 2026.02.25 | ₩20,992 | ₩21,299 | ₩20,565 | ₩20,845 | -0.70% | 24.6만 |
|---|
| 2026.02.24 | ₩20,298 | ₩21,152 | ₩20,245 | ₩20,819 | +2.56% | 34.2만 |
|---|
| 2026.02.23 | ₩20,498 | ₩20,718 | ₩20,218 | ₩20,231 | -1.30% | 26.6만 |
|---|
| 2026.02.20 | ₩20,592 | ₩21,786 | ₩20,592 | ₩20,819 | +1.10% | 21.6만 |
|---|
| 2026.02.19 | ₩20,885 | ₩20,985 | ₩20,598 | ₩20,672 | -1.02% | 36.5만 |
|---|
| 2026.02.18 | ₩20,819 | ₩21,386 | ₩20,698 | ₩20,965 | +0.71% | 38.7만 |
|---|
| 2026.02.17 | ₩21,299 | ₩21,739 | ₩20,712 | ₩20,952 | -1.63% | 31.8만 |
|---|
| 2026.02.13 | ₩21,646 | ₩21,859 | ₩20,919 | ₩21,312 | -1.54% | 41.2만 |
|---|
| 2026.02.12 | ₩23,354 | ₩23,968 | ₩21,486 | ₩21,686 | -7.14% | 75.8만 |
|---|
| 2026.02.11 | ₩20,712 | ₩23,855 | ₩20,685 | ₩22,927 | +10.70% | 98.9만 |
|---|
| 2026.02.10 | ₩19,791 | ₩19,878 | ₩18,990 | ₩19,004 | -3.98% | 28.3만 |
|---|
| 2026.02.09 | ₩19,230 | ₩19,804 | ₩19,070 | ₩19,644 | +2.15% | 18.7만 |
|---|
| 2026.02.06 | ₩18,563 | ₩19,218 | ₩18,523 | ₩19,137 | +3.09% | 21만 |
|---|
| 2026.02.05 | ₩18,230 | ₩18,663 | ₩18,016 | ₩18,390 | +0.88% | 28.9만 |
|---|
| 2026.02.04 | ₩18,149 | ₩18,617 | ₩18,027 | ₩18,443 | +1.62% | 37.3만 |
|---|
| 2026.02.03 | ₩17,776 | ₩18,149 | ₩17,709 | ₩18,003 | +1.28% | 28.5만 |
|---|
| 2026.02.02 | ₩17,189 | ₩18,210 | ₩17,149 | ₩17,789 | +3.49% | 34.2만 |
|---|
| 2026.01.30 | ₩17,028 | ₩17,616 | ₩16,988 | ₩17,282 | +1.49% | 45.7만 |
|---|
| 2026.01.29 | ₩17,295 | ₩17,369 | ₩16,688 | ₩17,162 | -0.77% | 45.8만 |
|---|
| 2026.01.28 | ₩17,349 | ₩18,016 | ₩17,282 | ₩17,295 | -0.31% | 53.1만 |
|---|
| 2026.01.27 | ₩17,709 | ₩17,835 | ₩17,229 | ₩17,255 | -2.56% | 41.4만 |
|---|
| 2026.01.26 | ₩18,109 | ₩18,483 | ₩17,709 | ₩17,749 | -1.99% | 28.7만 |
|---|
| 2026.01.23 | ₩19,084 | ₩19,084 | ₩18,056 | ₩18,123 | -5.03% | 25.7만 |
|---|
| 2026.01.22 | ₩19,044 | ₩19,544 | ₩18,857 | ₩19,150 | +0.56% | 32.4만 |
|---|
| 2026.01.21 | ₩18,750 | ₩19,017 | ₩18,270 | ₩18,843 | +0.50% | 48.5만 |
|---|
| 2026.01.20 | ₩18,883 | ₩19,217 | ₩18,203 | ₩18,563 | -1.70% | 46.3만 |
|---|
| 2026.01.16 | ₩19,377 | ₩19,551 | ₩19,204 | ₩19,244 | -0.69% | 32.1만 |
|---|
| 2026.01.15 | ₩19,564 | ₩19,938 | ₩19,351 | ₩19,404 | -0.82% | 22.8만 |
|---|
| 2026.01.14 | ₩19,524 | ₩19,738 | ₩19,257 | ₩19,404 | -0.62% | 29.9만 |
|---|
| 2026.01.13 | ₩20,271 | ₩20,398 | ₩19,511 | ₩19,524 | -3.69% | 49.8만 |
|---|
| 2026.01.12 | ₩20,165 | ₩20,325 | ₩19,537 | ₩20,178 | +0.07% | 36만 |
|---|
| 2026.01.09 | ₩19,751 | ₩20,325 | ₩19,397 | ₩20,231 | +2.43% | 28만 |
|---|
| 2026.01.08 | ₩19,351 | ₩19,731 | ₩19,137 | ₩19,617 | +1.38% | 26만 |
|---|
| 2026.01.07 | ₩19,564 | ₩19,784 | ₩19,311 | ₩19,471 | -0.48% | 20.4만 |
|---|
| 2026.01.06 | ₩19,537 | ₩19,818 | ₩19,377 | ₩19,484 | -0.27% | 43.6만 |
|---|
| 2026.01.05 | ₩19,204 | ₩20,004 | ₩19,204 | ₩19,604 | +2.08% | 25.5만 |
|---|
| 2026.01.02 | ₩19,217 | ₩19,431 | ₩19,030 | ₩19,137 | -0.42% | 19.1만 |
|---|
| 2025.12.31 | ₩19,070 | ₩19,317 | ₩18,990 | ₩19,190 | +0.63% | 23.6만 |
|---|
| 2025.12.30 | ₩19,230 | ₩19,417 | ₩19,070 | ₩19,124 | -0.56% | 24.5만 |
|---|
| 2025.12.29 | ₩19,284 | ₩19,551 | ₩18,697 | ₩19,230 | -0.28% | 29.5만 |
|---|
| 2025.12.26 | ₩19,484 | ₩19,484 | ₩19,057 | ₩19,337 | -0.75% | 13.6만 |
|---|
| 2025.12.24 | ₩19,377 | ₩19,657 | ₩19,204 | ₩19,484 | +0.55% | 8.9만 |
|---|
| 2025.12.23 | ₩19,417 | ₩19,738 | ₩19,077 | ₩19,377 | -0.21% | 21.1만 |
|---|
| 2025.12.22 | ₩19,297 | ₩19,924 | ₩19,270 | ₩19,524 | +1.18% | 20.2만 |
|---|
| 2025.12.19 | ₩19,617 | ₩19,698 | ₩19,024 | ₩19,190 | -2.18% | 58.7만 |
|---|
| 2025.12.18 | ₩18,296 | ₩19,437 | ₩18,296 | ₩19,217 | +5.03% | 33.5만 |
|---|
| 2025.12.17 | ₩18,283 | ₩19,217 | ₩17,949 | ₩17,989 | -1.61% | 38.1만 |
|---|
| 2025.12.16 | ₩18,403 | ₩18,523 | ₩18,129 | ₩18,256 | -0.80% | 26.3만 |
|---|
| 2025.12.15 | ₩18,670 | ₩18,803 | ₩18,116 | ₩18,483 | -1.00% | 32.7만 |
|---|
| 2025.12.12 | ₩19,110 | ₩19,150 | ₩18,536 | ₩18,590 | -2.72% | 23.1만 |
|---|
| 2025.12.11 | ₩19,217 | ₩19,524 | ₩18,803 | ₩19,030 | -0.97% | 40.9만 |
|---|
| 2025.12.10 | ₩18,723 | ₩19,377 | ₩18,550 | ₩19,164 | +2.35% | 35.3만 |
|---|
| 2025.12.09 | ₩18,296 | ₩18,870 | ₩18,283 | ₩18,697 | +2.19% | 25.3만 |
|---|
| 2025.12.08 | ₩18,750 | ₩19,177 | ₩18,350 | ₩18,430 | -1.71% | 23.3만 |
|---|
| 2025.12.05 | ₩18,670 | ₩18,843 | ₩18,470 | ₩18,683 | +0.07% | 15만 |
|---|
| 2025.12.04 | ₩18,563 | ₩18,737 | ₩18,083 | ₩18,617 | +0.29% | 35.2만 |
|---|
| 2025.12.03 | ₩18,176 | ₩18,643 | ₩18,123 | ₩18,603 | +2.35% | 29.4만 |
|---|
| 2025.12.02 | ₩17,522 | ₩18,219 | ₩17,363 | ₩18,069 | +3.12% | 54.6만 |
|---|
| 2025.12.01 | ₩17,482 | ₩17,909 | ₩17,349 | ₩17,469 | -0.08% | 37.5만 |
|---|
| 2025.11.28 | ₩17,616 | ₩17,963 | ₩17,576 | ₩17,789 | +0.98% | 31.3만 |
|---|
| 2025.11.26 | ₩17,269 | ₩17,943 | ₩17,149 | ₩17,482 | +1.24% | 60.5만 |
|---|
| 2025.11.25 | ₩17,335 | ₩17,402 | ₩17,069 | ₩17,282 | -0.31% | 55.2만 |
|---|
| 2025.11.24 | ₩17,322 | ₩17,549 | ₩16,991 | ₩17,202 | -0.69% | 56.8만 |
|---|
| 2025.11.21 | ₩16,722 | ₩17,696 | ₩16,561 | ₩17,442 | +4.31% | 57.2만 |
|---|
| 2025.11.20 | ₩16,682 | ₩16,935 | ₩16,388 | ₩16,655 | -0.16% | 56.2만 |
|---|
| 2025.11.19 | ₩17,269 | ₩17,269 | ₩16,361 | ₩16,428 | -4.87% | 46.3만 |
|---|
| 2025.11.18 | ₩17,015 | ₩17,682 | ₩16,963 | ₩17,202 | +1.10% | 63.9만 |
|---|
| 2025.11.17 | ₩17,589 | ₩18,230 | ₩16,895 | ₩17,335 | -1.44% | 130.3만 |
|---|
| 2025.11.14 | ₩16,548 | ₩17,235 | ₩16,548 | ₩16,948 | +2.42% | 42.8만 |
|---|
| 2025.11.13 | ₩17,402 | ₩17,482 | ₩16,682 | ₩16,828 | -3.30% | 38.5만 |
|---|
| 2025.11.12 | ₩16,922 | ₩17,669 | ₩16,495 | ₩17,589 | +3.94% | 46.8만 |
|---|
| 2025.11.11 | ₩17,269 | ₩17,549 | ₩16,855 | ₩16,868 | -2.32% | 39.3만 |
|---|
| 2025.11.10 | ₩17,776 | ₩17,776 | ₩17,189 | ₩17,229 | -3.08% | 39.8만 |
|---|
| 2025.11.07 | ₩17,255 | ₩17,856 | ₩17,002 | ₩17,629 | +2.17% | 33만 |
|---|
| 2025.11.06 | ₩16,228 | ₩18,029 | ₩16,161 | ₩17,522 | +7.98% | 82.5만 |
|---|
| 2025.11.05 | ₩18,083 | ₩18,083 | ₩15,921 | ₩16,682 | -7.75% | 64.4만 |
|---|
| 2025.11.04 | ₩18,456 | ₩18,610 | ₩17,442 | ₩17,789 | -3.62% | 70.8만 |
|---|
| 2025.11.03 | ₩18,043 | ₩19,190 | ₩17,762 | ₩19,017 | +5.40% | 105.6만 |
|---|
| 2025.10.31 | ₩18,950 | ₩19,144 | ₩17,883 | ₩18,016 | -4.93% | 157.8만 |
|---|
| 2025.10.30 | ₩18,830 | ₩19,297 | ₩18,777 | ₩18,843 | +0.07% | 15.3만 |
|---|
| 2025.10.29 | ₩19,337 | ₩19,484 | ₩18,750 | ₩19,030 | -1.59% | 26.4만 |
|---|
| 2025.10.28 | ₩20,205 | ₩20,231 | ₩19,297 | ₩19,404 | -3.96% | 23.5만 |
|---|
| 2025.10.27 | ₩19,257 | ₩20,391 | ₩19,044 | ₩20,258 | +5.20% | 58.1만 |
|---|
| 2025.10.24 | ₩19,337 | ₩19,497 | ₩18,964 | ₩18,964 | -1.93% | 14.6만 |
|---|
| 2025.10.23 | ₩19,017 | ₩19,391 | ₩18,687 | ₩19,057 | +0.21% | 25.1만 |
|---|
| 2025.10.22 | ₩18,897 | ₩18,964 | ₩18,203 | ₩18,883 | -0.07% | 36.7만 |
|---|
| 2025.10.21 | ₩18,456 | ₩19,117 | ₩18,216 | ₩19,044 | +3.18% | 26.2만 |
|---|
| 2025.10.20 | ₩17,829 | ₩18,403 | ₩17,722 | ₩18,390 | +3.14% | 25만 |
|---|
| 2025.10.17 | ₩17,562 | ₩18,029 | ₩17,469 | ₩17,749 | +1.06% | 36.5만 |
|---|
| 2025.10.16 | ₩19,217 | ₩19,257 | ₩17,602 | ₩17,749 | -7.64% | 35.5만 |
|---|
| 2025.10.15 | ₩19,311 | ₩19,724 | ₩18,857 | ₩19,044 | -1.38% | 49.7만 |
|---|
| 2025.10.14 | ₩18,390 | ₩19,270 | ₩18,336 | ₩19,044 | +3.56% | 115.2만 |
|---|
| 2025.10.13 | ₩18,376 | ₩18,870 | ₩17,642 | ₩18,790 | +2.25% | 51.1만 |
|---|
| 2025.10.10 | ₩17,976 | ₩18,310 | ₩17,829 | ₩18,069 | +0.52% | 67.9만 |
|---|