시장 데이터를 불러오는 중
전체 종목
Kingsway Corporation Common Stock 과거 주가
Kingsway Corporation Common Stock · KWY · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kingsway Corporation Common Stock · KWY · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,567 | ₩12,687 | ₩12,514 | ₩12,554 | -0.11% | 4.9만 |
| 2026.10.08 | ₩12,554 | ₩12,727 | ₩12,527 | ₩12,674 | +0.96% | 4.2만 |
| 2026.10.07 | ₩12,594 | ₩12,741 | ₩12,487 | ₩12,607 | +0.11% | 4.2만 |
| 2026.10.06 | ₩12,621 | ₩12,834 | ₩12,500 | ₩12,767 | +1.16% | 3.7만 |
| 2026.10.05 | ₩12,500 | ₩12,687 | ₩12,407 | ₩12,447 | -0.43% | 4만 |
| 2026.10.02 | ₩12,661 | ₩13,235 | ₩12,527 | ₩12,594 | -0.53% | 4.6만 |
| 2026.10.01 | ₩12,687 | ₩12,714 | ₩12,353 | ₩12,460 | -1.79% | 3.3만 |
| 2026.09.30 | ₩12,353 | ₩12,767 | ₩12,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,687 |
| +2.70% |
| 13.9만 |
| 2026.09.29 | ₩12,153 | ₩12,340 | ₩12,113 | ₩12,273 | +0.99% | 2.6만 |
|---|
| 2026.09.28 | ₩12,086 | ₩12,394 | ₩12,033 | ₩12,287 | +1.66% | 4.6만 |
|---|
| 2026.09.25 | ₩12,193 | ₩12,233 | ₩11,966 | ₩12,060 | -1.10% | 3.2만 |
|---|
| 2026.09.24 | ₩12,100 | ₩12,260 | ₩11,993 | ₩12,220 | +0.99% | 3.4만 |
|---|
| 2026.09.23 | ₩12,727 | ₩12,727 | ₩12,073 | ₩12,140 | -4.62% | 8.2만 |
|---|
| 2026.09.22 | ₩13,248 | ₩13,355 | ₩12,567 | ₩12,687 | -4.23% | 7.8만 |
|---|
| 2026.09.21 | ₩13,048 | ₩13,222 | ₩12,874 | ₩13,075 | +0.20% | 2.7만 |
|---|
| 2026.09.18 | ₩12,861 | ₩13,048 | ₩12,701 | ₩12,901 | +0.31% | 8만 |
|---|
| 2026.09.17 | ₩13,101 | ₩13,262 | ₩12,687 | ₩12,914 | -1.43% | 1.7만 |
|---|
| 2026.09.16 | ₩13,128 | ₩13,355 | ₩12,821 | ₩12,928 | -1.53% | 3.9만 |
|---|
| 2026.09.15 | ₩13,262 | ₩13,262 | ₩12,687 | ₩13,021 | -1.81% | 3.3만 |
|---|
| 2026.09.14 | ₩12,741 | ₩13,275 | ₩12,727 | ₩13,168 | +3.35% | 3.4만 |
|---|
| 2026.09.11 | ₩13,008 | ₩13,262 | ₩12,741 | ₩12,808 | -1.54% | 3.3만 |
|---|
| 2026.09.10 | ₩12,808 | ₩13,101 | ₩12,781 | ₩12,848 | +0.31% | 3.1만 |
|---|
| 2026.09.09 | ₩13,021 | ₩13,168 | ₩12,834 | ₩12,888 | -1.03% | 3.1만 |
|---|
| 2026.09.08 | ₩13,636 | ₩13,636 | ₩13,128 | ₩13,128 | -3.72% | 6.2만 |
|---|
| 2026.09.04 | ₩13,489 | ₩13,969 | ₩13,382 | ₩13,782 | +2.18% | 2.6만 |
|---|
| 2026.09.03 | ₩13,475 | ₩13,582 | ₩13,235 | ₩13,462 | -0.10% | 2.8만 |
|---|
| 2026.09.02 | ₩13,555 | ₩13,636 | ₩13,342 | ₩13,355 | -1.48% | 3.4만 |
|---|
| 2026.09.01 | ₩13,782 | ₩13,889 | ₩13,368 | ₩13,475 | -2.23% | 4만 |
|---|
| 2026.08.31 | ₩13,729 | ₩13,969 | ₩13,582 | ₩13,769 | +0.29% | 3.3만 |
|---|
| 2026.08.28 | ₩13,515 | ₩13,916 | ₩13,382 | ₩13,676 | +1.19% | 4.6만 |
|---|
| 2026.08.27 | ₩13,462 | ₩13,609 | ₩13,208 | ₩13,382 | -0.60% | 3.5만 |
|---|
| 2026.08.26 | ₩13,889 | ₩14,116 | ₩13,555 | ₩13,569 | -2.31% | 4만 |
|---|
| 2026.08.25 | ₩14,196 | ₩14,544 | ₩13,849 | ₩14,050 | -1.03% | 2.3만 |
|---|
| 2026.08.24 | ₩14,023 | ₩14,544 | ₩13,889 | ₩14,223 | +1.43% | 3.3만 |
|---|
| 2026.08.21 | ₩13,515 | ₩13,983 | ₩13,515 | ₩13,916 | +2.96% | 7.1만 |
|---|
| 2026.08.20 | ₩13,168 | ₩13,515 | ₩13,021 | ₩13,395 | +1.72% | 12.1만 |
|---|
| 2026.08.19 | ₩13,208 | ₩13,355 | ₩13,021 | ₩13,208 | 0.00% | 5만 |
|---|
| 2026.08.18 | ₩13,248 | ₩13,435 | ₩12,954 | ₩13,075 | -1.31% | 4.1만 |
|---|
| 2026.08.17 | ₩13,168 | ₩13,542 | ₩12,767 | ₩13,115 | -0.41% | 10.1만 |
|---|
| 2026.08.14 | ₩13,208 | ₩13,355 | ₩13,101 | ₩13,275 | +0.51% | 4.1만 |
|---|
| 2026.08.13 | ₩13,435 | ₩13,742 | ₩12,968 | ₩13,195 | -1.79% | 15.5만 |
|---|
| 2026.08.12 | ₩13,302 | ₩13,636 | ₩12,901 | ₩13,008 | -2.21% | 3.9만 |
|---|
| 2026.08.11 | ₩13,595 | ₩13,756 | ₩12,928 | ₩13,141 | -3.34% | 3.1만 |
|---|
| 2026.08.10 | ₩13,676 | ₩13,676 | ₩13,035 | ₩13,409 | -1.95% | 8.2만 |
|---|
| 2026.08.07 | ₩12,687 | ₩13,689 | ₩12,687 | ₩13,676 | +7.79% | 11.4만 |
|---|
| 2026.08.06 | ₩12,287 | ₩12,394 | ₩11,886 | ₩12,126 | -1.30% | 4.2만 |
|---|
| 2026.08.05 | ₩12,353 | ₩12,353 | ₩11,886 | ₩12,233 | -0.97% | 6.3만 |
|---|
| 2026.08.04 | ₩12,353 | ₩12,661 | ₩12,126 | ₩12,394 | +0.32% | 6.1만 |
|---|
| 2026.08.03 | ₩12,046 | ₩12,594 | ₩11,886 | ₩12,353 | +2.55% | 7.6만 |
|---|
| 2026.07.31 | ₩12,060 | ₩12,140 | ₩11,686 | ₩11,899 | -1.33% | 4.7만 |
|---|
| 2026.07.30 | ₩11,859 | ₩12,687 | ₩11,833 | ₩11,939 | +0.68% | 4.4만 |
|---|
| 2026.07.29 | ₩12,447 | ₩12,447 | ₩11,793 | ₩11,846 | -4.83% | 6.6만 |
|---|
| 2026.07.28 | ₩12,447 | ₩12,821 | ₩12,327 | ₩12,367 | -0.64% | 4.5만 |
|---|
| 2026.07.27 | ₩11,833 | ₩12,500 | ₩11,566 | ₩12,353 | +4.40% | 5.1만 |
|---|
| 2026.07.24 | ₩11,659 | ₩11,833 | ₩11,445 | ₩11,619 | -0.34% | 8.1만 |
|---|
| 2026.07.23 | ₩11,953 | ₩11,953 | ₩11,232 | ₩11,499 | -3.80% | 14.4만 |
|---|
| 2026.07.22 | ₩12,420 | ₩12,434 | ₩11,953 | ₩12,006 | -3.33% | 8.3만 |
|---|
| 2026.07.21 | ₩12,607 | ₩12,741 | ₩12,287 | ₩12,420 | -1.48% | 8.5만 |
|---|
| 2026.07.20 | ₩12,888 | ₩12,968 | ₩12,514 | ₩12,661 | -1.76% | 6.5만 |
|---|
| 2026.07.17 | ₩12,714 | ₩13,248 | ₩12,714 | ₩12,888 | +1.37% | 4.8만 |
|---|
| 2026.07.16 | ₩12,687 | ₩12,968 | ₩12,687 | ₩12,888 | +1.58% | 4.3만 |
|---|
| 2026.07.15 | ₩12,981 | ₩13,489 | ₩12,714 | ₩12,794 | -1.44% | 8.8만 |
|---|
| 2026.07.14 | ₩13,035 | ₩13,168 | ₩12,901 | ₩13,035 | 0.00% | 8.4만 |
|---|
| 2026.07.13 | ₩13,181 | ₩13,435 | ₩13,035 | ₩13,035 | -1.11% | 5.5만 |
|---|
| 2026.07.10 | ₩13,235 | ₩13,422 | ₩13,115 | ₩13,302 | +0.50% | 5.8만 |
|---|
| 2026.07.09 | ₩13,328 | ₩13,449 | ₩13,128 | ₩13,342 | +0.10% | 7.3만 |
|---|
| 2026.07.08 | ₩13,582 | ₩13,622 | ₩13,328 | ₩13,342 | -1.77% | 4.6만 |
|---|
| 2026.07.07 | ₩13,889 | ₩14,076 | ₩13,569 | ₩13,569 | -2.31% | 5.3만 |
|---|
| 2026.07.06 | ₩14,183 | ₩14,383 | ₩13,889 | ₩13,996 | -1.32% | 8.1만 |
|---|
| 2026.07.02 | ₩13,996 | ₩14,130 | ₩13,756 | ₩14,023 | +0.19% | 8.3만 |
|---|
| 2026.07.01 | ₩13,823 | ₩14,103 | ₩13,689 | ₩13,943 | +0.87% | 6.5만 |
|---|
| 2026.06.30 | ₩13,769 | ₩14,196 | ₩13,622 | ₩13,916 | +1.07% | 4.9만 |
|---|
| 2026.06.29 | ₩14,277 | ₩14,277 | ₩13,636 | ₩13,769 | -3.55% | 5만 |
|---|
| 2026.06.26 | ₩13,328 | ₩14,170 | ₩13,328 | ₩14,023 | +5.21% | 43.7만 |
|---|
| 2026.06.25 | ₩14,076 | ₩14,143 | ₩13,288 | ₩13,328 | -5.31% | 8.2만 |
|---|
| 2026.06.24 | ₩14,250 | ₩14,437 | ₩14,090 | ₩14,143 | -0.75% | 8.6만 |
|---|
| 2026.06.23 | ₩13,956 | ₩14,143 | ₩13,422 | ₩14,090 | +0.96% | 4.5만 |
|---|
| 2026.06.22 | ₩14,050 | ₩15,171 | ₩13,863 | ₩13,929 | -0.86% | 5.8만 |
|---|
| 2026.06.18 | ₩13,729 | ₩14,090 | ₩13,729 | ₩14,090 | +2.63% | 10.2만 |
|---|
| 2026.06.17 | ₩14,009 | ₩14,237 | ₩13,756 | ₩13,756 | -1.81% | 3만 |
|---|
| 2026.06.16 | ₩13,996 | ₩14,477 | ₩13,943 | ₩13,996 | 0.00% | 5만 |
|---|
| 2026.06.15 | ₩14,116 | ₩14,130 | ₩13,782 | ₩13,916 | -1.42% | 3.3만 |
|---|
| 2026.06.12 | ₩13,903 | ₩14,277 | ₩13,889 | ₩13,929 | +0.19% | 2.9만 |
|---|
| 2026.06.11 | ₩13,863 | ₩13,996 | ₩13,676 | ₩13,836 | -0.19% | 2.7만 |
|---|
| 2026.06.10 | ₩13,823 | ₩14,023 | ₩13,542 | ₩13,662 | -1.16% | 6.1만 |
|---|
| 2026.06.09 | ₩13,582 | ₩13,943 | ₩13,529 | ₩13,729 | +1.08% | 3만 |
|---|
| 2026.06.08 | ₩13,382 | ₩13,849 | ₩13,355 | ₩13,542 | +1.20% | 3.4만 |
|---|
| 2026.06.05 | ₩13,435 | ₩13,662 | ₩13,288 | ₩13,515 | +0.60% | 3.3만 |
|---|
| 2026.06.04 | ₩13,275 | ₩13,769 | ₩13,275 | ₩13,475 | +1.51% | 2.7만 |
|---|
| 2026.06.03 | ₩13,489 | ₩13,756 | ₩13,101 | ₩13,155 | -2.48% | 8.4만 |
|---|
| 2026.06.02 | ₩13,435 | ₩13,662 | ₩13,355 | ₩13,582 | +1.09% | 4.6만 |
|---|
| 2026.06.01 | ₩13,368 | ₩13,876 | ₩13,342 | ₩13,355 | -0.10% | 6.2만 |
|---|
| 2026.05.29 | ₩13,288 | ₩13,515 | ₩13,088 | ₩13,342 | +0.40% | 17만 |
|---|
| 2026.05.28 | ₩13,328 | ₩13,836 | ₩13,288 | ₩13,302 | -0.20% | 9.7만 |
|---|
| 2026.05.27 | ₩13,609 | ₩13,609 | ₩13,288 | ₩13,342 | -1.96% | 3.6만 |
|---|
| 2026.05.26 | ₩13,422 | ₩13,796 | ₩13,288 | ₩13,382 | -0.30% | 8.9만 |
|---|
| 2026.05.22 | ₩13,756 | ₩14,143 | ₩13,355 | ₩13,435 | -2.33% | 4.1만 |
|---|
| 2026.05.21 | ₩13,502 | ₩13,756 | ₩13,262 | ₩13,662 | +1.19% | 6.5만 |
|---|
| 2026.05.20 | ₩13,796 | ₩14,343 | ₩13,649 | ₩13,676 | -0.87% | 6.2만 |
|---|
| 2026.05.19 | ₩14,370 | ₩14,998 | ₩13,582 | ₩13,943 | -2.97% | 11.5만 |
|---|
| 2026.05.18 | ₩14,343 | ₩14,424 | ₩14,156 | ₩14,330 | -0.09% | 4.7만 |
|---|
| 2026.05.15 | ₩14,383 | ₩14,450 | ₩14,076 | ₩14,370 | -0.09% | 4.6만 |
|---|
| 2026.05.14 | ₩14,998 | ₩15,238 | ₩14,477 | ₩14,637 | -2.40% | 5.3만 |
|---|
| 2026.05.13 | ₩15,024 | ₩15,024 | ₩14,744 | ₩14,944 | -0.53% | 3.5만 |
|---|
| 2026.05.12 | ₩15,091 | ₩15,412 | ₩14,557 | ₩15,198 | +0.71% | 5.8만 |
|---|
| 2026.05.11 | ₩15,652 | ₩15,652 | ₩15,145 | ₩15,332 | -2.05% | 3.6만 |
|---|
| 2026.05.08 | ₩14,357 | ₩16,080 | ₩14,357 | ₩15,759 | +9.77% | 10만 |
|---|
| 2026.05.07 | ₩14,210 | ₩14,904 | ₩13,689 | ₩14,290 | +0.56% | 5.8만 |
|---|
| 2026.05.06 | ₩14,196 | ₩14,303 | ₩13,729 | ₩14,183 | -0.09% | 3.5만 |
|---|
| 2026.05.05 | ₩13,903 | ₩14,170 | ₩13,555 | ₩14,090 | +1.34% | 4.1만 |
|---|
| 2026.05.04 | ₩14,143 | ₩14,410 | ₩13,649 | ₩13,689 | -3.21% | 7.9만 |
|---|
| 2026.05.01 | ₩14,424 | ₩14,757 | ₩14,156 | ₩14,290 | -0.93% | 7.2만 |
|---|
| 2026.04.30 | ₩14,651 | ₩14,864 | ₩14,303 | ₩14,370 | -1.91% | 9.1만 |
|---|
| 2026.04.29 | ₩15,318 | ₩15,452 | ₩14,677 | ₩14,864 | -2.96% | 8.9만 |
|---|
| 2026.04.28 | ₩15,692 | ₩15,719 | ₩15,452 | ₩15,452 | -1.53% | 3.8만 |
|---|
| 2026.04.27 | ₩15,599 | ₩16,039 | ₩15,545 | ₩15,639 | +0.26% | 14.2만 |
|---|
| 2026.04.24 | ₩15,438 | ₩15,986 | ₩15,265 | ₩15,759 | +2.08% | 5.8만 |
|---|
| 2026.04.23 | ₩15,839 | ₩15,839 | ₩15,265 | ₩15,572 | -1.69% | 6.5만 |
|---|
| 2026.04.22 | ₩15,492 | ₩15,999 | ₩15,492 | ₩15,759 | +1.72% | 3.8만 |
|---|
| 2026.04.21 | ₩15,666 | ₩15,692 | ₩15,425 | ₩15,505 | -1.02% | 4만 |
|---|
| 2026.04.20 | ₩15,799 | ₩15,933 | ₩15,679 | ₩15,759 | -0.25% | 3.5만 |
|---|
| 2026.04.17 | ₩15,893 | ₩16,200 | ₩15,893 | ₩15,986 | +0.59% | 10.9만 |
|---|
| 2026.04.16 | ₩15,879 | ₩15,959 | ₩15,505 | ₩15,652 | -1.43% | 5.4만 |
|---|
| 2026.04.15 | ₩15,893 | ₩16,173 | ₩15,706 | ₩15,812 | -0.50% | 8.7만 |
|---|
| 2026.04.14 | ₩15,853 | ₩16,133 | ₩15,452 | ₩15,973 | +0.76% | 18.9만 |
|---|
| 2026.04.13 | ₩15,091 | ₩15,906 | ₩15,091 | ₩15,853 | +5.04% | 15.1만 |
|---|
| 2026.04.10 | ₩15,358 | ₩15,532 | ₩15,078 | ₩15,171 | -1.22% | 6.1만 |
|---|
| 2026.04.09 | ₩15,332 | ₩15,759 | ₩15,332 | ₩15,398 | +0.44% | 10.2만 |
|---|
| 2026.04.08 | ₩15,358 | ₩15,759 | ₩15,238 | ₩15,492 | +0.87% | 19.2만 |
|---|
| 2026.04.07 | ₩14,343 | ₩15,131 | ₩14,343 | ₩14,864 | +3.63% | 11.8만 |
|---|
| 2026.04.06 | ₩13,903 | ₩14,370 | ₩13,903 | ₩14,343 | +3.17% | 8.2만 |
|---|
| 2026.04.02 | ₩13,769 | ₩14,023 | ₩13,689 | ₩14,009 | +1.75% | 4.7만 |
|---|
| 2026.04.01 | ₩14,036 | ₩14,090 | ₩13,729 | ₩13,943 | -0.67% | 3.9만 |
|---|
| 2026.03.31 | ₩13,943 | ₩14,036 | ₩13,515 | ₩13,929 | -0.10% | 8만 |
|---|
| 2026.03.30 | ₩13,328 | ₩13,769 | ₩13,141 | ₩13,702 | +2.81% | 6.2만 |
|---|
| 2026.03.27 | ₩13,475 | ₩13,769 | ₩13,181 | ₩13,235 | -1.78% | 5.6만 |
|---|
| 2026.03.26 | ₩13,355 | ₩13,769 | ₩13,355 | ₩13,609 | +1.90% | 7.2만 |
|---|
| 2026.03.25 | ₩13,569 | ₩13,689 | ₩13,222 | ₩13,502 | -0.49% | 7.2만 |
|---|
| 2026.03.24 | ₩13,662 | ₩13,742 | ₩13,275 | ₩13,288 | -2.74% | 10.4만 |
|---|
| 2026.03.23 | ₩13,742 | ₩14,277 | ₩13,569 | ₩13,876 | +0.97% | 11.7만 |
|---|
| 2026.03.20 | ₩13,569 | ₩13,823 | ₩13,328 | ₩13,355 | -1.57% | 16.6만 |
|---|
| 2026.03.19 | ₩14,343 | ₩14,343 | ₩13,569 | ₩13,649 | -4.84% | 16.3만 |
|---|
| 2026.03.18 | ₩14,757 | ₩14,891 | ₩14,317 | ₩14,343 | -2.81% | 15.1만 |
|---|
| 2026.03.17 | ₩14,330 | ₩15,105 | ₩14,237 | ₩14,717 | +2.70% | 12.7만 |
|---|
| 2026.03.16 | ₩13,943 | ₩14,597 | ₩13,943 | ₩14,277 | +2.39% | 9.1만 |
|---|
| 2026.03.13 | ₩14,637 | ₩14,971 | ₩13,689 | ₩13,863 | -5.29% | 8.4만 |
|---|
| 2026.03.12 | ₩14,691 | ₩15,051 | ₩14,517 | ₩14,637 | -0.36% | 6.2만 |
|---|
| 2026.03.11 | ₩14,878 | ₩15,225 | ₩14,530 | ₩14,691 | -1.26% | 7.8만 |
|---|
| 2026.03.10 | ₩14,838 | ₩15,238 | ₩14,838 | ₩15,038 | +1.35% | 3.9만 |
|---|
| 2026.03.09 | ₩15,532 | ₩15,532 | ₩14,624 | ₩14,971 | -3.61% | 5.7만 |
|---|
| 2026.03.06 | ₩15,131 | ₩15,732 | ₩14,931 | ₩15,372 | +1.59% | 14.4만 |
|---|
| 2026.03.05 | ₩15,505 | ₩15,812 | ₩14,904 | ₩15,292 | -1.38% | 7.1만 |
|---|
| 2026.03.04 | ₩16,267 | ₩16,427 | ₩15,732 | ₩15,746 | -3.20% | 6.3만 |
|---|
| 2026.03.03 | ₩16,146 | ₩16,547 | ₩15,879 | ₩16,186 | +0.25% | 11만 |
|---|
| 2026.03.02 | ₩16,226 | ₩16,721 | ₩16,120 | ₩16,467 | +1.48% | 6.6만 |
|---|
| 2026.02.27 | ₩16,574 | ₩16,667 | ₩16,146 | ₩16,347 | -1.37% | 6.9만 |
|---|
| 2026.02.26 | ₩16,681 | ₩16,881 | ₩16,427 | ₩16,667 | -0.08% | 4.1만 |
|---|
| 2026.02.25 | ₩16,307 | ₩16,747 | ₩16,307 | ₩16,574 | +1.64% | 4.5만 |
|---|
| 2026.02.24 | ₩15,959 | ₩16,347 | ₩15,919 | ₩16,293 | +2.09% | 2.5만 |
|---|
| 2026.02.23 | ₩16,667 | ₩16,814 | ₩15,812 | ₩15,959 | -4.25% | 9.4만 |
|---|
| 2026.02.20 | ₩16,640 | ₩16,774 | ₩16,494 | ₩16,654 | +0.08% | 4.7만 |
|---|
| 2026.02.19 | ₩16,427 | ₩16,707 | ₩16,160 | ₩16,507 | +0.49% | 4.3만 |
|---|
| 2026.02.18 | ₩16,133 | ₩16,494 | ₩16,106 | ₩16,480 | +2.15% | 4.8만 |
|---|
| 2026.02.17 | ₩16,413 | ₩16,427 | ₩15,973 | ₩16,133 | -1.71% | 5.2만 |
|---|
| 2026.02.13 | ₩16,961 | ₩17,175 | ₩16,307 | ₩16,333 | -3.70% | 9.6만 |
|---|
| 2026.02.12 | ₩17,415 | ₩17,495 | ₩16,494 | ₩16,961 | -2.61% | 20만 |
|---|
| 2026.02.11 | ₩17,402 | ₩17,722 | ₩17,161 | ₩17,268 | -0.77% | 6.3만 |
|---|
| 2026.02.10 | ₩17,402 | ₩17,669 | ₩17,255 | ₩17,308 | -0.54% | 5.3만 |
|---|
| 2026.02.09 | ₩17,642 | ₩17,936 | ₩17,281 | ₩17,362 | -1.59% | 6.1만 |
|---|
| 2026.02.06 | ₩17,495 | ₩17,842 | ₩17,362 | ₩17,615 | +0.69% | 8.9만 |
|---|
| 2026.02.05 | ₩17,562 | ₩17,762 | ₩17,362 | ₩17,375 | -1.06% | 9.2만 |
|---|
| 2026.02.04 | ₩18,136 | ₩18,283 | ₩17,602 | ₩17,669 | -2.58% | 6.8만 |
|---|
| 2026.02.03 | ₩18,296 | ₩18,403 | ₩17,936 | ₩18,043 | -1.39% | 6.7만 |
|---|
| 2026.02.02 | ₩18,056 | ₩18,323 | ₩17,923 | ₩18,176 | +0.67% | 10.1만 |
|---|
| 2026.01.30 | ₩17,909 | ₩18,243 | ₩17,669 | ₩17,923 | +0.07% | 7.9만 |
|---|
| 2026.01.29 | ₩17,789 | ₩18,043 | ₩17,669 | ₩17,936 | +0.83% | 2.4만 |
|---|
| 2026.01.28 | ₩17,909 | ₩18,056 | ₩17,602 | ₩17,709 | -1.12% | 6.8만 |
|---|
| 2026.01.27 | ₩17,842 | ₩18,110 | ₩17,615 | ₩17,829 | -0.07% | 2.6만 |
|---|
| 2026.01.26 | ₩17,562 | ₩17,963 | ₩17,495 | ₩17,856 | +1.67% | 5.3만 |
|---|
| 2026.01.23 | ₩17,802 | ₩18,083 | ₩17,522 | ₩17,615 | -1.05% | 4.7만 |
|---|
| 2026.01.22 | ₩18,083 | ₩18,256 | ₩17,682 | ₩17,882 | -1.11% | 7.8만 |
|---|
| 2026.01.21 | ₩17,509 | ₩18,083 | ₩17,495 | ₩18,029 | +2.97% | 7.6만 |
|---|
| 2026.01.20 | ₩17,655 | ₩18,363 | ₩17,415 | ₩17,522 | -0.76% | 9만 |
|---|
| 2026.01.16 | ₩17,682 | ₩17,923 | ₩17,522 | ₩17,589 | -0.53% | 6.2만 |
|---|
| 2026.01.15 | ₩17,642 | ₩18,243 | ₩17,428 | ₩17,709 | +0.38% | 7.4만 |
|---|
| 2026.01.14 | ₩17,402 | ₩18,163 | ₩17,402 | ₩17,736 | +1.92% | 11만 |
|---|
| 2026.01.13 | ₩17,789 | ₩18,163 | ₩17,241 | ₩17,348 | -2.48% | 7.7만 |
|---|
| 2026.01.12 | ₩17,241 | ₩18,337 | ₩17,241 | ₩17,736 | +2.87% | 12만 |
|---|
| 2026.01.09 | ₩16,413 | ₩17,014 | ₩16,026 | ₩16,774 | +2.20% | 14.6만 |
|---|
| 2026.01.08 | ₩16,467 | ₩16,734 | ₩15,799 | ₩16,467 | 0.00% | 11.6만 |
|---|
| 2026.01.07 | ₩16,600 | ₩17,468 | ₩16,413 | ₩16,574 | -0.16% | 17.3만 |
|---|
| 2026.01.06 | ₩16,333 | ₩17,188 | ₩15,839 | ₩16,654 | +1.96% | 13.4만 |
|---|
| 2026.01.05 | ₩16,039 | ₩17,095 | ₩15,532 | ₩16,453 | +2.58% | 16.7만 |
|---|
| 2026.01.02 | ₩17,896 | ₩18,350 | ₩15,692 | ₩15,759 | -11.94% | 11.1만 |
|---|
| 2025.12.31 | ₩18,350 | ₩18,363 | ₩17,522 | ₩17,963 | -2.11% | 8만 |
|---|
| 2025.12.30 | ₩18,176 | ₩18,764 | ₩18,123 | ₩18,403 | +1.25% | 6.7만 |
|---|
| 2025.12.29 | ₩18,630 | ₩18,897 | ₩18,056 | ₩18,190 | -2.37% | 6.9만 |
|---|
| 2025.12.26 | ₩18,123 | ₩18,884 | ₩18,123 | ₩18,564 | +2.43% | 5만 |
|---|
| 2025.12.24 | ₩17,762 | ₩18,390 | ₩17,749 | ₩18,176 | +2.33% | 5.9만 |
|---|
| 2025.12.23 | ₩18,604 | ₩18,657 | ₩17,482 | ₩17,736 | -4.67% | 10.2만 |
|---|
| 2025.12.22 | ₩17,095 | ₩18,764 | ₩17,001 | ₩18,564 | +8.59% | 12.1만 |
|---|
| 2025.12.19 | ₩16,908 | ₩17,095 | ₩16,841 | ₩17,095 | +1.11% | 9.8만 |
|---|
| 2025.12.18 | ₩16,427 | ₩17,014 | ₩16,413 | ₩16,894 | +2.85% | 5.1만 |
|---|
| 2025.12.17 | ₩16,974 | ₩17,095 | ₩16,373 | ₩16,427 | -3.23% | 6.6만 |
|---|
| 2025.12.16 | ₩16,988 | ₩17,095 | ₩16,667 | ₩16,974 | -0.08% | 5.9만 |
|---|
| 2025.12.15 | ₩17,095 | ₩17,295 | ₩16,507 | ₩17,095 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩16,988 | ₩17,095 | ₩16,560 | ₩17,001 | +0.08% | 6.2만 |
|---|
| 2025.12.11 | ₩16,761 | ₩17,108 | ₩16,574 | ₩16,988 | +1.35% | 21.4만 |
|---|
| 2025.12.10 | ₩16,854 | ₩17,095 | ₩16,640 | ₩16,827 | -0.16% | 9.2만 |
|---|
| 2025.12.09 | ₩17,095 | ₩17,121 | ₩16,867 | ₩16,894 | -1.17% | 10.2만 |
|---|
| 2025.12.08 | ₩16,774 | ₩17,121 | ₩16,774 | ₩17,081 | +1.83% | 8.9만 |
|---|
| 2025.12.05 | ₩16,761 | ₩17,081 | ₩16,761 | ₩16,948 | +1.12% | 2.4만 |
|---|
| 2025.12.04 | ₩16,867 | ₩17,228 | ₩16,867 | ₩17,014 | +0.87% | 2.5만 |
|---|
| 2025.12.03 | ₩17,108 | ₩17,335 | ₩16,894 | ₩17,054 | -0.31% | 6.1만 |
|---|
| 2025.12.02 | ₩17,295 | ₩17,295 | ₩16,934 | ₩16,974 | -1.85% | 2.7만 |
|---|
| 2025.12.01 | ₩17,014 | ₩17,362 | ₩17,014 | ₩17,135 | +0.71% | 4.4만 |
|---|
| 2025.11.28 | ₩17,241 | ₩17,362 | ₩17,068 | ₩17,362 | +0.70% | 3.8만 |
|---|
| 2025.11.26 | ₩17,201 | ₩17,362 | ₩17,001 | ₩17,281 | +0.47% | 3.8만 |
|---|
| 2025.11.25 | ₩17,121 | ₩17,362 | ₩16,881 | ₩17,348 | +1.33% | 4.7만 |
|---|
| 2025.11.24 | ₩16,774 | ₩17,228 | ₩16,747 | ₩17,068 | +1.75% | 4.2만 |
|---|
| 2025.11.21 | ₩16,787 | ₩17,388 | ₩16,494 | ₩17,228 | +2.63% | 12.3만 |
|---|
| 2025.11.20 | ₩16,614 | ₩17,241 | ₩16,614 | ₩16,801 | +1.13% | 5.4만 |
|---|
| 2025.11.19 | ₩17,201 | ₩17,215 | ₩16,494 | ₩16,520 | -3.96% | 3.4만 |
|---|
| 2025.11.18 | ₩16,694 | ₩17,375 | ₩16,226 | ₩17,268 | +3.44% | 4.1만 |
|---|
| 2025.11.17 | ₩16,921 | ₩17,095 | ₩16,654 | ₩16,721 | -1.18% | 3.3만 |
|---|
| 2025.11.14 | ₩16,974 | ₩17,415 | ₩16,694 | ₩16,867 | -0.63% | 4만 |
|---|
| 2025.11.13 | ₩16,854 | ₩17,629 | ₩16,694 | ₩17,041 | +1.11% | 7.6만 |
|---|
| 2025.11.12 | ₩17,348 | ₩17,509 | ₩16,974 | ₩17,014 | -1.92% | 7.2만 |
|---|
| 2025.11.11 | ₩17,909 | ₩18,230 | ₩17,054 | ₩17,228 | -3.80% | 5.5만 |
|---|
| 2025.11.10 | ₩17,696 | ₩18,337 | ₩17,415 | ₩17,976 | +1.58% | 15.7만 |
|---|
| 2025.11.07 | ₩18,630 | ₩19,165 | ₩16,827 | ₩17,388 | -6.67% | 26.1만 |
|---|
| 2025.11.06 | ₩19,685 | ₩19,953 | ₩19,165 | ₩19,498 | -0.95% | 5.9만 |
|---|
| 2025.11.05 | ₩18,764 | ₩19,699 | ₩18,737 | ₩19,539 | +4.13% | 5.3만 |
|---|
| 2025.11.04 | ₩18,871 | ₩18,938 | ₩18,457 | ₩18,764 | -0.57% | 3.6만 |
|---|
| 2025.11.03 | ₩19,205 | ₩19,338 | ₩18,470 | ₩18,884 | -1.67% | 4만 |
|---|
| 2025.10.31 | ₩18,443 | ₩19,165 | ₩18,443 | ₩19,018 | +3.11% | 3.9만 |
|---|
| 2025.10.30 | ₩19,044 | ₩19,365 | ₩18,443 | ₩18,590 | -2.38% | 3.7만 |
|---|
| 2025.10.29 | ₩19,445 | ₩19,699 | ₩19,004 | ₩19,098 | -1.79% | 5.2만 |
|---|
| 2025.10.28 | ₩19,632 | ₩19,832 | ₩19,392 | ₩19,565 | -0.34% | 6.4만 |
|---|
| 2025.10.27 | ₩19,859 | ₩20,300 | ₩19,432 | ₩19,632 | -1.14% | 11.4만 |
|---|
| 2025.10.24 | ₩20,099 | ₩20,420 | ₩19,472 | ₩19,605 | -2.46% | 4.4만 |
|---|
| 2025.10.23 | ₩19,739 | ₩20,033 | ₩19,685 | ₩20,033 | +1.49% | 6만 |
|---|
| 2025.10.22 | ₩19,472 | ₩19,699 | ₩19,432 | ₩19,672 | +1.03% | 6.5만 |
|---|
| 2025.10.21 | ₩19,579 | ₩19,899 | ₩19,485 | ₩19,565 | -0.07% | 5.3만 |
|---|
| 2025.10.20 | ₩19,485 | ₩19,725 | ₩19,165 | ₩19,645 | +0.82% | 5.4만 |
|---|
| 2025.10.17 | ₩20,246 | ₩20,580 | ₩19,392 | ₩19,472 | -3.83% | 10.2만 |
|---|
| 2025.10.16 | ₩21,368 | ₩21,675 | ₩20,340 | ₩20,340 | -4.81% | 7.3만 |
|---|
| 2025.10.15 | ₩21,168 | ₩21,702 | ₩21,101 | ₩21,235 | +0.32% | 8.2만 |
|---|
| 2025.10.14 | ₩21,395 | ₩21,609 | ₩20,887 | ₩21,061 | -1.56% | 6.7만 |
|---|
| 2025.10.13 | ₩20,513 | ₩22,049 | ₩20,513 | ₩21,542 | +5.01% | 18.2만 |
|---|
| 2025.10.10 | ₩20,073 | ₩20,567 | ₩19,979 | ₩20,233 | +0.80% | 5.8만 |
|---|