시장 데이터를 불러오는 중
전체 종목
Kaixin Holdings - Ordinary Shares 과거 주가
Kaixin Holdings - Ordinary Shares · KXIN · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kaixin Holdings - Ordinary Shares · KXIN · NASDAQ
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,904 | ₩1,944 | ₩1,810 | ₩1,810 | -4.93% | 7.5만 |
| 2026.10.08 | ₩1,931 | ₩1,971 | ₩1,867 | ₩1,944 | +0.69% | 5.9만 |
| 2026.10.07 | ₩1,864 | ₩1,931 | ₩1,864 | ₩1,931 | +3.60% | 1.4만 |
| 2026.10.06 | ₩1,931 | ₩1,944 | ₩1,904 | ₩1,917 | -0.69% | 1.7만 |
| 2026.10.05 | ₩1,877 | ₩1,971 | ₩1,810 | ₩1,917 | +2.14% | 5.7만 |
| 2026.10.02 | ₩1,904 | ₩1,931 | ₩1,810 | ₩1,850 | -2.82% | 5.6만 |
| 2026.10.01 | ₩1,958 | ₩2,025 | ₩1,864 | ₩1,917 | -2.05% | 5만 |
| 2026.09.30 | ₩1,864 | ₩2,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| +8.63% |
| 11.6만 |
| 2026.09.29 | ₩1,770 | ₩1,850 | ₩1,609 | ₩1,850 | +4.55% | 23만 |
|---|
| 2026.09.28 | ₩1,891 | ₩1,917 | ₩1,743 | ₩1,770 | -6.38% | 10.5만 |
|---|
| 2026.09.25 | ₩2,038 | ₩2,058 | ₩1,877 | ₩1,904 | -6.58% | 12.5만 |
|---|
| 2026.09.24 | ₩2,145 | ₩2,159 | ₩1,944 | ₩2,025 | -5.63% | 14.8만 |
|---|
| 2026.09.23 | ₩2,253 | ₩2,280 | ₩2,065 | ₩2,145 | -4.76% | 19.9만 |
|---|
| 2026.09.22 | ₩2,065 | ₩2,306 | ₩1,931 | ₩2,226 | +7.79% | 32.4만 |
|---|
| 2026.09.21 | ₩1,958 | ₩2,414 | ₩1,958 | ₩2,065 | +5.48% | 70.2만 |
|---|
| 2026.09.18 | ₩2,239 | ₩2,253 | ₩1,718 | ₩1,944 | -13.17% | 164만 |
|---|
| 2026.09.17 | ₩2,266 | ₩3,768 | ₩2,052 | ₩2,347 | +3.55% | 7515.2만 |
|---|
| 2026.09.16 | ₩1,408 | ₩1,574 | ₩1,408 | ₩1,515 | +7.62% | 1425.4만 |
|---|
| 2026.09.15 | ₩1,354 | ₩1,408 | ₩1,273 | ₩1,381 | +1.98% | 13.2만 |
|---|
| 2026.09.14 | ₩1,408 | ₩1,502 | ₩1,381 | ₩1,395 | -0.95% | 6.3만 |
|---|
| 2026.09.11 | ₩1,475 | ₩1,515 | ₩1,341 | ₩1,408 | -4.55% | 6.8만 |
|---|
| 2026.09.10 | ₩1,448 | ₩1,582 | ₩1,354 | ₩1,455 | +0.46% | 5.4만 |
|---|
| 2026.09.09 | ₩1,555 | ₩1,555 | ₩1,421 | ₩1,502 | -3.45% | 15.5만 |
|---|
| 2026.09.08 | ₩1,609 | ₩1,636 | ₩1,395 | ₩1,529 | -5.00% | 14.9만 |
|---|
| 2026.09.04 | ₩1,690 | ₩1,850 | ₩1,609 | ₩1,663 | -1.59% | 7.5만 |
|---|
| 2026.09.03 | ₩1,944 | ₩1,971 | ₩1,609 | ₩1,716 | -11.72% | 11.8만 |
|---|
| 2026.09.02 | ₩1,917 | ₩2,025 | ₩1,850 | ₩1,917 | 0.00% | 17.8만 |
|---|
| 2026.09.01 | ₩1,944 | ₩1,971 | ₩1,663 | ₩1,904 | -2.07% | 26.8만 |
|---|
| 2026.08.31 | ₩1,944 | ₩2,251 | ₩1,877 | ₩1,998 | +2.76% | 516.8만 |
|---|
| 2026.08.28 | ₩939 | ₩2,320 | ₩724 | ₩1,917 | +104.29% | 849만 |
|---|
| 2026.08.27 | ₩7,107 | ₩7,107 | ₩1,797 | ₩2,011 | -71.70% | 288.4만 |
|---|
| 2026.08.26 | ₩7,469 | ₩7,657 | ₩6,825 | ₩6,999 | -6.28% | 25.2만 |
|---|
| 2026.08.25 | ₩7,268 | ₩7,884 | ₩7,013 | ₩7,375 | +1.48% | 146.2만 |
|---|
| 2026.08.24 | ₩7,254 | ₩7,496 | ₩7,067 | ₩7,308 | +0.74% | 99.7만 |
|---|
| 2026.08.21 | ₩7,093 | ₩7,509 | ₩7,006 | ₩7,227 | +1.89% | 19.2만 |
|---|
| 2026.08.20 | ₩7,388 | ₩7,536 | ₩7,107 | ₩7,214 | -2.36% | 10만 |
|---|
| 2026.08.19 | ₩7,227 | ₩7,415 | ₩6,859 | ₩7,174 | -0.74% | 35.1만 |
|---|
| 2026.08.18 | ₩6,986 | ₩7,375 | ₩6,986 | ₩7,134 | +2.11% | 37.3만 |
|---|
| 2026.08.17 | ₩6,865 | ₩7,362 | ₩6,503 | ₩7,254 | +5.66% | 68.1만 |
|---|
| 2026.08.14 | ₩6,785 | ₩7,375 | ₩6,302 | ₩6,839 | +0.79% | 37.4만 |
|---|
| 2026.08.13 | ₩6,906 | ₩6,959 | ₩6,758 | ₩6,865 | -0.58% | 38.2만 |
|---|
| 2026.08.12 | ₩6,825 | ₩7,040 | ₩6,745 | ₩6,839 | +0.20% | 53.7만 |
|---|
| 2026.08.11 | ₩6,792 | ₩7,013 | ₩6,705 | ₩6,839 | +0.69% | 5.9만 |
|---|
| 2026.08.10 | ₩7,174 | ₩7,174 | ₩6,812 | ₩7,093 | -1.12% | 6만 |
|---|
| 2026.08.07 | ₩6,671 | ₩7,107 | ₩6,671 | ₩7,107 | +6.53% | 6.2만 |
|---|
| 2026.08.06 | ₩6,503 | ₩7,375 | ₩6,436 | ₩7,294 | +12.16% | 5.9만 |
|---|
| 2026.08.05 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,107 | ₩7,107 | ₩6,135 | ₩6,705 | -5.66% | 1만 |
|---|
| 2026.08.03 | ₩7,107 | ₩7,123 | ₩7,107 | ₩7,123 | +0.23% | 900 |
|---|
| 2026.07.31 | ₩7,274 | ₩7,274 | ₩7,107 | ₩7,107 | -2.30% | 4.2천 |
|---|
| 2026.07.30 | ₩7,107 | ₩7,375 | ₩7,107 | ₩7,241 | +1.89% | 2.1천 |
|---|
| 2026.07.29 | ₩7,321 | ₩7,375 | ₩7,241 | ₩7,268 | -0.73% | 3.2천 |
|---|
| 2026.07.28 | ₩7,187 | ₩7,375 | ₩7,107 | ₩7,241 | +0.75% | 4.5천 |
|---|
| 2026.07.27 | ₩7,140 | ₩7,375 | ₩7,107 | ₩7,241 | +1.41% | 1.4만 |
|---|
| 2026.07.24 | ₩7,107 | ₩7,395 | ₩7,107 | ₩7,254 | +2.08% | 3만 |
|---|
| 2026.07.23 | ₩7,388 | ₩7,415 | ₩7,120 | ₩7,134 | -3.45% | 7천 |
|---|
| 2026.07.22 | ₩7,717 | ₩7,785 | ₩7,388 | ₩7,388 | -4.26% | 8.4천 |
|---|
| 2026.07.21 | ₩7,429 | ₩8,361 | ₩7,375 | ₩7,764 | +4.51% | 9.4만 |
|---|
| 2026.07.20 | ₩7,536 | ₩8,045 | ₩7,241 | ₩7,764 | +3.02% | 22만 |
|---|
| 2026.07.17 | ₩7,764 | ₩7,827 | ₩7,241 | ₩7,710 | -0.69% | 8.7만 |
|---|
| 2026.07.16 | ₩6,705 | ₩8,340 | ₩6,705 | ₩7,764 | +15.80% | 42.1만 |
|---|
| 2026.07.15 | ₩6,611 | ₩7,166 | ₩6,068 | ₩6,329 | -4.26% | 1.6만 |
|---|
| 2026.07.14 | ₩6,879 | ₩7,241 | ₩6,302 | ₩6,973 | +1.36% | 4.3만 |
|---|
| 2026.07.13 | ₩6,705 | ₩7,174 | ₩6,570 | ₩7,080 | +5.60% | 2.3만 |
|---|
| 2026.07.10 | ₩5,518 | ₩6,970 | ₩5,518 | ₩6,970 | +26.32% | 3.8만 |
|---|
| 2026.07.09 | ₩5,498 | ₩5,766 | ₩5,498 | ₩5,766 | +4.88% | 1.5천 |
|---|
| 2026.07.08 | ₩5,900 | ₩6,135 | ₩5,632 | ₩5,685 | -3.64% | 1.5만 |
|---|
| 2026.07.07 | ₩5,592 | ₩6,208 | ₩5,270 | ₩5,887 | +5.28% | 2만 |
|---|
| 2026.07.06 | ₩5,685 | ₩5,887 | ₩5,270 | ₩5,592 | -1.65% | 2.3만 |
|---|
| 2026.07.02 | ₩5,297 | ₩5,404 | ₩5,258 | ₩5,404 | +2.03% | 2.1천 |
|---|
| 2026.07.01 | ₩5,270 | ₩5,525 | ₩5,270 | ₩5,404 | +2.54% | 1.5만 |
|---|
| 2026.06.30 | ₩5,364 | ₩6,034 | ₩5,230 | ₩5,377 | +0.25% | 15.8만 |
|---|
| 2026.06.29 | ₩5,766 | ₩5,900 | ₩5,565 | ₩5,752 | -0.23% | 3.3만 |
|---|
| 2026.06.26 | ₩5,417 | ₩5,900 | ₩5,404 | ₩5,833 | +7.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,793 | ₩5,954 | ₩5,659 | ₩5,659 | -2.31% | 9.9천 |
|---|
| 2026.06.24 | ₩6,101 | ₩6,121 | ₩5,874 | ₩5,900 | -3.30% | 2.2만 |
|---|
| 2026.06.23 | ₩5,927 | ₩6,436 | ₩5,927 | ₩6,155 | +3.85% | 2.8만 |
|---|
| 2026.06.22 | ₩5,779 | ₩6,235 | ₩5,766 | ₩6,061 | +4.87% | 6.8만 |
|---|
| 2026.06.18 | ₩6,356 | ₩6,436 | ₩5,860 | ₩5,900 | -7.17% | 5만 |
|---|
| 2026.06.17 | ₩6,463 | ₩6,557 | ₩6,168 | ₩6,503 | +0.62% | 3.2만 |
|---|
| 2026.06.16 | ₩6,865 | ₩6,865 | ₩6,115 | ₩6,302 | -8.20% | 8.2만 |
|---|
| 2026.06.15 | ₩6,973 | ₩7,643 | ₩6,302 | ₩6,691 | -4.04% | 250.1만 |
|---|
| 2026.06.12 | ₩6,731 | ₩6,731 | ₩6,440 | ₩6,477 | -3.78% | 5.8천 |
|---|
| 2026.06.11 | ₩6,695 | ₩6,906 | ₩6,695 | ₩6,772 | +1.14% | 8.2천 |
|---|
| 2026.06.10 | ₩6,973 | ₩7,340 | ₩6,570 | ₩6,570 | -5.77% | 5.1천 |
|---|
| 2026.06.09 | ₩7,522 | ₩7,844 | ₩7,026 | ₩7,026 | -6.60% | 6.9천 |
|---|
| 2026.06.08 | ₩7,576 | ₩7,952 | ₩7,006 | ₩7,412 | -2.16% | 2.9만 |
|---|
| 2026.06.05 | ₩8,019 | ₩8,509 | ₩7,415 | ₩7,415 | -7.53% | 10.2만 |
|---|
| 2026.06.04 | ₩7,992 | ₩8,622 | ₩7,992 | ₩8,373 | +4.77% | 3.4만 |
|---|
| 2026.06.03 | ₩8,314 | ₩8,394 | ₩7,945 | ₩8,045 | -3.23% | 6.6천 |
|---|
| 2026.06.02 | ₩8,367 | ₩8,562 | ₩8,275 | ₩8,299 | -0.82% | 7.3천 |
|---|
| 2026.06.01 | ₩7,884 | ₩8,448 | ₩7,871 | ₩8,381 | +6.29% | 9.6천 |
|---|
| 2026.05.29 | ₩8,139 | ₩8,568 | ₩7,777 | ₩7,883 | -3.15% | 7.5천 |
|---|
| 2026.05.28 | ₩8,583 | ₩8,583 | ₩7,442 | ₩8,059 | -6.11% | 8.2천 |
|---|
| 2026.05.27 | ₩8,273 | ₩8,631 | ₩8,059 | ₩8,139 | -1.62% | 1.1만 |
|---|
| 2026.05.26 | ₩8,381 | ₩8,582 | ₩8,074 | ₩8,488 | +1.28% | 23.9만 |
|---|
| 2026.05.22 | ₩8,059 | ₩8,515 | ₩7,375 | ₩8,461 | +4.99% | 44.7만 |
|---|
| 2026.05.21 | ₩7,884 | ₩8,327 | ₩7,777 | ₩8,059 | +2.21% | 38.2만 |
|---|
| 2026.05.20 | ₩7,737 | ₩8,649 | ₩7,644 | ₩8,019 | +3.64% | 24.2만 |
|---|
| 2026.05.19 | ₩7,388 | ₩7,724 | ₩6,986 | ₩7,657 | +3.63% | 25.8만 |
|---|
| 2026.05.18 | ₩7,496 | ₩7,750 | ₩7,375 | ₩7,630 | +1.79% | 35.2만 |
|---|
| 2026.05.15 | ₩7,241 | ₩7,724 | ₩7,241 | ₩7,509 | +3.70% | 8.7만 |
|---|
| 2026.05.14 | ₩7,522 | ₩7,724 | ₩7,375 | ₩7,589 | +0.89% | 20.9만 |
|---|
| 2026.05.13 | ₩7,375 | ₩8,126 | ₩7,242 | ₩7,657 | +3.82% | 137.5만 |
|---|
| 2026.05.12 | ₩6,705 | ₩7,187 | ₩6,410 | ₩7,053 | +5.20% | 175만 |
|---|
| 2026.05.11 | ₩5,927 | ₩6,570 | ₩5,779 | ₩6,557 | +10.63% | 163.2만 |
|---|
| 2026.05.08 | ₩5,900 | ₩6,289 | ₩5,645 | ₩6,074 | +2.95% | 83.2만 |
|---|
| 2026.05.07 | ₩6,269 | ₩6,584 | ₩5,766 | ₩6,030 | -3.81% | 90.3만 |
|---|
| 2026.05.06 | ₩5,752 | ₩6,262 | ₩5,712 | ₩6,168 | +7.23% | 8.6천 |
|---|
| 2026.05.05 | ₩6,168 | ₩6,168 | ₩5,640 | ₩5,645 | -8.48% | 8.2천 |
|---|
| 2026.05.04 | ₩6,047 | ₩6,544 | ₩6,034 | ₩6,356 | +5.10% | 2.5만 |
|---|
| 2026.05.01 | ₩7,469 | ₩7,469 | ₩6,070 | ₩6,070 | -18.73% | 1.2만 |
|---|
| 2026.04.30 | ₩7,643 | ₩7,911 | ₩7,355 | ₩7,482 | -2.11% | 4.8천 |
|---|
| 2026.04.29 | ₩7,657 | ₩7,911 | ₩7,375 | ₩7,482 | -2.28% | 5.3천 |
|---|
| 2026.04.28 | ₩7,777 | ₩7,777 | ₩7,737 | ₩7,737 | -0.52% | 2.5천 |
|---|
| 2026.04.27 | ₩8,045 | ₩8,045 | ₩7,509 | ₩7,952 | -1.17% | 7.4천 |
|---|
| 2026.04.24 | ₩7,938 | ₩8,072 | ₩7,844 | ₩7,965 | +0.34% | 3.5천 |
|---|
| 2026.04.23 | ₩8,314 | ₩8,548 | ₩7,938 | ₩7,938 | -4.52% | 7.6천 |
|---|
| 2026.04.22 | ₩8,769 | ₩8,769 | ₩8,126 | ₩8,220 | -6.27% | 1.2만 |
|---|
| 2026.04.21 | ₩8,904 | ₩8,904 | ₩8,488 | ₩8,609 | -3.31% | 3천 |
|---|
| 2026.04.20 | ₩8,917 | ₩8,917 | ₩8,542 | ₩8,890 | -0.30% | 3.2천 |
|---|
| 2026.04.17 | ₩8,542 | ₩8,953 | ₩8,542 | ₩8,837 | +3.45% | 4.1천 |
|---|
| 2026.04.16 | ₩8,729 | ₩8,743 | ₩8,434 | ₩8,501 | -2.61% | 4.4천 |
|---|
| 2026.04.15 | ₩8,696 | ₩8,904 | ₩8,340 | ₩8,622 | -0.85% | 4.9천 |
|---|
| 2026.04.14 | ₩8,314 | ₩8,901 | ₩8,179 | ₩8,756 | +5.32% | 1.8만 |
|---|
| 2026.04.13 | ₩8,448 | ₩8,806 | ₩7,791 | ₩8,059 | -4.60% | 2.6만 |
|---|
| 2026.04.10 | ₩7,817 | ₩9,547 | ₩7,411 | ₩8,421 | +7.72% | 5.1만 |
|---|
| 2026.04.09 | ₩8,075 | ₩8,260 | ₩7,107 | ₩7,831 | -3.02% | 1.8만 |
|---|
| 2026.04.08 | ₩7,952 | ₩8,448 | ₩7,952 | ₩8,045 | +1.18% | 2.4만 |
|---|
| 2026.04.07 | ₩8,099 | ₩8,099 | ₩7,737 | ₩7,804 | -3.64% | 7.6천 |
|---|
| 2026.04.06 | ₩7,911 | ₩8,645 | ₩7,911 | ₩7,978 | +0.85% | 7.5천 |
|---|
| 2026.04.02 | ₩7,764 | ₩8,045 | ₩7,710 | ₩7,965 | +2.59% | 5.5천 |
|---|
| 2026.04.01 | ₩7,426 | ₩9,386 | ₩7,321 | ₩8,045 | +8.34% | 4.6만 |
|---|
| 2026.03.31 | ₩6,450 | ₩7,516 | ₩6,450 | ₩7,294 | +13.10% | 2.6만 |
|---|
| 2026.03.30 | ₩7,469 | ₩7,757 | ₩6,365 | ₩6,450 | -13.64% | 2.5만 |
|---|
| 2026.03.27 | ₩8,086 | ₩8,086 | ₩7,509 | ₩7,509 | -7.13% | 1.1만 |
|---|
| 2026.03.26 | ₩8,367 | ₩8,367 | ₩7,777 | ₩7,911 | -5.45% | 1.5만 |
|---|
| 2026.03.25 | ₩8,019 | ₩8,481 | ₩7,537 | ₩8,394 | +4.68% | 2만 |
|---|
| 2026.03.24 | ₩7,575 | ₩8,327 | ₩7,248 | ₩7,777 | +2.67% | 2.1만 |
|---|
| 2026.03.23 | ₩6,436 | ₩7,675 | ₩6,296 | ₩7,509 | +16.67% | 4.5만 |
|---|
| 2026.03.20 | ₩6,530 | ₩6,530 | ₩6,101 | ₩6,410 | -1.85% | 1.8만 |
|---|
| 2026.03.19 | ₩6,021 | ₩6,544 | ₩5,498 | ₩6,410 | +6.46% | 4.1만 |
|---|
| 2026.03.18 | ₩6,061 | ₩6,249 | ₩5,900 | ₩6,249 | +3.10% | 3.3만 |
|---|
| 2026.03.17 | ₩6,061 | ₩6,486 | ₩5,900 | ₩6,088 | +0.44% | 6.4만 |
|---|
| 2026.03.16 | ₩6,812 | ₩6,837 | ₩6,054 | ₩6,168 | -9.45% | 5만 |
|---|
| 2026.03.13 | ₩6,973 | ₩7,925 | ₩6,601 | ₩6,798 | -2.50% | 4.1만 |
|---|
| 2026.03.12 | ₩7,744 | ₩7,744 | ₩6,879 | ₩7,221 | -6.75% | 1.4만 |
|---|
| 2026.03.11 | ₩7,382 | ₩8,146 | ₩7,241 | ₩7,844 | +6.27% | 2.7만 |
|---|
| 2026.03.10 | ₩8,448 | ₩8,749 | ₩7,844 | ₩7,864 | -6.90% | 1.3만 |
|---|
| 2026.03.09 | ₩8,407 | ₩8,448 | ₩7,643 | ₩8,166 | -2.87% | 1.7만 |
|---|
| 2026.03.06 | ₩7,764 | ₩8,448 | ₩7,764 | ₩8,186 | +5.44% | 1.5만 |
|---|
| 2026.03.05 | ₩7,563 | ₩8,247 | ₩7,563 | ₩7,683 | +1.60% | 1.9만 |
|---|
| 2026.03.04 | ₩7,382 | ₩8,387 | ₩7,382 | ₩7,703 | +4.36% | 4.7만 |
|---|
| 2026.03.03 | ₩9,675 | ₩9,675 | ₩6,034 | ₩7,241 | -25.16% | 8만 |
|---|
| 2026.03.02 | ₩10,358 | ₩11,585 | ₩9,453 | ₩9,755 | -5.83% | 5만 |
|---|
| 2026.02.27 | ₩12,048 | ₩12,189 | ₩11,445 | ₩11,445 | -5.01% | 1.3만 |
|---|
| 2026.02.26 | ₩11,847 | ₩12,269 | ₩11,626 | ₩12,229 | +3.23% | 1.4만 |
|---|
| 2026.02.25 | ₩11,947 | ₩12,470 | ₩11,545 | ₩11,545 | -3.37% | 1.7만 |
|---|
| 2026.02.24 | ₩12,571 | ₩13,275 | ₩11,867 | ₩11,947 | -4.96% | 3.2만 |
|---|
| 2026.02.23 | ₩11,183 | ₩13,878 | ₩11,183 | ₩12,309 | +10.07% | 9.5만 |
|---|
| 2026.02.20 | ₩12,269 | ₩12,269 | ₩10,861 | ₩11,103 | -9.51% | 10.4만 |
|---|
| 2026.02.19 | ₩12,249 | ₩12,651 | ₩11,867 | ₩12,088 | -1.31% | 1.9만 |
|---|
| 2026.02.18 | ₩13,637 | ₩13,637 | ₩11,867 | ₩12,591 | -7.67% | 6.1만 |
|---|
| 2026.02.17 | ₩14,482 | ₩14,482 | ₩13,577 | ₩13,939 | -3.75% | 2.7만 |
|---|
| 2026.02.13 | ₩13,878 | ₩14,884 | ₩12,470 | ₩14,582 | +5.07% | 8만 |
|---|
| 2026.02.12 | ₩15,286 | ₩16,191 | ₩10,861 | ₩14,381 | -5.92% | 28.4만 |
|---|
| 2026.02.11 | ₩19,912 | ₩25,745 | ₩9,916 | ₩12,128 | -39.09% | 75.4만 |
|---|
| 2026.02.10 | ₩20,114 | ₩20,516 | ₩18,263 | ₩18,504 | -8.00% | 2.3만 |
|---|
| 2026.02.09 | ₩18,102 | ₩21,924 | ₩17,117 | ₩21,119 | +16.67% | 5.1만 |
|---|
| 2026.02.06 | ₩15,890 | ₩17,881 | ₩15,487 | ₩17,700 | +11.39% | 2.5만 |
|---|
| 2026.02.05 | ₩17,901 | ₩17,901 | ₩14,663 | ₩15,487 | -13.48% | 5.8만 |
|---|
| 2026.02.04 | ₩19,872 | ₩19,872 | ₩15,085 | ₩18,605 | -6.38% | 8.5만 |
|---|
| 2026.02.03 | ₩22,728 | ₩23,734 | ₩20,114 | ₩20,315 | -10.62% | 6.6만 |
|---|
| 2026.02.02 | ₩25,343 | ₩28,561 | ₩21,723 | ₩23,734 | -6.35% | 87.4만 |
|---|
| 2026.01.30 | ₩183,435 | ₩183,435 | ₩22,326 | ₩24,136 | -86.84% | 69.9만 |
|---|
| 2026.01.29 | ₩277,566 | ₩311,558 | ₩203,750 | ₩203,750 | -26.59% | 74.8만 |
|---|
| 2026.01.28 | ₩267,369 | ₩442,497 | ₩251,419 | ₩275,555 | +3.06% | 65.4만 |
|---|
| 2026.01.27 | ₩267,510 | ₩271,029 | ₩251,419 | ₩266,906 | -0.23% | 2.4만 |
|---|
| 2026.01.26 | ₩250,614 | ₩266,906 | ₩237,339 | ₩266,906 | +6.50% | 4.4만 |
|---|
| 2026.01.23 | ₩261,476 | ₩263,085 | ₩236,937 | ₩252,022 | -3.62% | 4.7만 |
|---|
| 2026.01.22 | ₩243,373 | ₩265,961 | ₩235,127 | ₩261,476 | +7.44% | 5.9만 |
|---|
| 2026.01.21 | ₩218,835 | ₩247,396 | ₩218,835 | ₩241,764 | +10.48% | 7.9천 |
|---|
| 2026.01.20 | ₩191,078 | ₩224,266 | ₩183,837 | ₩221,249 | +15.79% | 1.1만 |
|---|
| 2026.01.16 | ₩207,974 | ₩215,214 | ₩193,090 | ₩193,090 | -7.16% | 5.4천 |
|---|
| 2026.01.15 | ₩188,061 | ₩216,824 | ₩187,056 | ₩204,454 | +8.72% | 6천 |
|---|
| 2026.01.14 | ₩187,056 | ₩201,135 | ₩176,999 | ₩189,067 | +1.08% | 9.5천 |
|---|
| 2026.01.13 | ₩166,138 | ₩192,687 | ₩162,115 | ₩178,809 | +7.63% | 1만 |
|---|
| 2026.01.12 | ₩149,041 | ₩166,138 | ₩148,840 | ₩166,138 | +11.47% | 4.3천 |
|---|
| 2026.01.09 | ₩154,472 | ₩156,684 | ₩143,007 | ₩148,840 | -3.65% | 2.8천 |
|---|
| 2026.01.08 | ₩152,863 | ₩156,885 | ₩143,007 | ₩155,176 | +1.51% | 6.6천 |
|---|
| 2026.01.07 | ₩136,872 | ₩161,411 | ₩134,398 | ₩156,081 | +14.03% | 1.8만 |
|---|
| 2026.01.06 | ₩138,783 | ₩142,806 | ₩122,290 | ₩136,772 | -1.45% | 6.1천 |
|---|
| 2026.01.05 | ₩123,095 | ₩138,984 | ₩120,681 | ₩138,783 | +12.75% | 1.3만 |
|---|
| 2026.01.02 | ₩105,395 | ₩125,307 | ₩102,378 | ₩119,675 | +13.55% | 9.6천 |
|---|
| 2025.12.31 | ₩99,763 | ₩107,607 | ₩97,953 | ₩104,389 | +4.64% | 3.9천 |
|---|
| 2025.12.30 | ₩103,383 | ₩108,452 | ₩98,355 | ₩100,366 | -2.92% | 7.6천 |
|---|
| 2025.12.29 | ₩103,987 | ₩109,619 | ₩90,712 | ₩102,177 | -1.74% | 2.3만 |
|---|
| 2025.12.26 | ₩94,533 | ₩124,704 | ₩88,097 | ₩120,681 | +27.66% | 7.9만 |
|---|
| 2025.12.24 | ₩89,505 | ₩95,479 | ₩83,270 | ₩95,338 | +6.52% | 3.7천 |
|---|
| 2025.12.23 | ₩74,420 | ₩99,160 | ₩74,420 | ₩89,304 | +20.00% | 1.7만 |
|---|
| 2025.12.22 | ₩72,409 | ₩81,741 | ₩72,409 | ₩76,029 | +5.00% | 5.3천 |
|---|
| 2025.12.19 | ₩72,006 | ₩77,035 | ₩71,021 | ₩72,006 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩73,414 | ₩76,773 | ₩70,598 | ₩71,805 | -2.19% | 2.5천 |
|---|
| 2025.12.17 | ₩80,253 | ₩80,253 | ₩71,403 | ₩73,414 | -8.52% | 5.6천 |
|---|
| 2025.12.16 | ₩88,902 | ₩96,545 | ₩75,627 | ₩80,856 | -9.05% | 1.6만 |
|---|
| 2025.12.15 | ₩68,788 | ₩116,658 | ₩68,788 | ₩89,304 | +29.82% | 15.4만 |
|---|
| 2025.12.12 | ₩77,437 | ₩81,319 | ₩66,777 | ₩66,777 | -13.77% | 4.8천 |
|---|
| 2025.12.11 | ₩83,672 | ₩90,108 | ₩71,001 | ₩78,040 | -6.73% | 4.8천 |
|---|
| 2025.12.10 | ₩102,780 | ₩102,780 | ₩84,477 | ₩84,477 | -17.81% | 1만 |
|---|
| 2025.12.09 | ₩99,964 | ₩107,688 | ₩99,160 | ₩104,992 | +5.03% | 1.3만 |
|---|
| 2025.12.08 | ₩95,941 | ₩108,613 | ₩94,131 | ₩101,774 | +6.08% | 3.9만 |
|---|
| 2025.12.05 | ₩80,856 | ₩104,590 | ₩80,856 | ₩98,757 | +22.14% | 2.6만 |
|---|
| 2025.12.04 | ₩76,431 | ₩87,494 | ₩75,224 | ₩82,868 | +8.42% | 2.6만 |
|---|
| 2025.12.03 | ₩80,253 | ₩84,879 | ₩77,236 | ₩83,471 | +4.01% | 92.6만 |
|---|
| 2025.12.02 | ₩72,006 | ₩73,998 | ₩60,542 | ₩62,352 | -13.41% | 5.1만 |
|---|
| 2025.12.01 | ₩60,944 | ₩117,865 | ₩59,134 | ₩83,672 | +37.29% | 13.7만 |
|---|
| 2025.11.28 | ₩83,873 | ₩83,873 | ₩68,185 | ₩72,409 | -13.67% | 1.4만 |
|---|
| 2025.11.26 | ₩108,613 | ₩111,630 | ₩85,080 | ₩85,684 | -21.11% | 1.5만 |
|---|
| 2025.11.25 | ₩129,732 | ₩129,732 | ₩118,871 | ₩123,698 | -4.65% | 7.8천 |
|---|
| 2025.11.24 | ₩114,044 | ₩135,163 | ₩114,044 | ₩128,525 | +12.70% | 1만 |
|---|
| 2025.11.21 | ₩109,820 | ₩116,457 | ₩90,511 | ₩114,647 | +4.40% | 8.4천 |
|---|
| 2025.11.20 | ₩133,353 | ₩139,990 | ₩115,854 | ₩121,888 | -8.60% | 1.4만 |
|---|
| 2025.11.19 | ₩173,781 | ₩174,987 | ₩132,749 | ₩143,610 | -17.36% | 2만 |
|---|
| 2025.11.18 | ₩178,608 | ₩213,002 | ₩173,177 | ₩174,987 | -2.03% | 7.7만 |
|---|
| 2025.11.17 | ₩243,776 | ₩452,554 | ₩150,851 | ₩171,367 | -29.70% | 65.9만 |
|---|
| 2025.11.14 | ₩223,260 | ₩229,897 | ₩144,817 | ₩185,849 | -16.76% | 1.4만 |
|---|
| 2025.11.13 | ₩737,361 | ₩772,358 | ₩223,260 | ₩274,549 | -62.77% | 3.5만 |
|---|
| 2025.11.12 | ₩736,154 | ₩754,256 | ₩699,950 | ₩730,120 | -0.82% | 9.6천 |
|---|
| 2025.11.11 | ₩712,018 | ₩802,529 | ₩663,746 | ₩736,154 | +3.39% | 5.2천 |
|---|
| 2025.11.10 | ₩1,080,095 | ₩1,116,299 | ₩199,124 | ₩742,188 | -31.28% | 3.8만 |
|---|
| 2025.11.07 | ₩1,055,959 | ₩1,086,129 | ₩1,043,891 | ₩1,061,993 | +0.57% | 6.3천 |
|---|
| 2025.11.06 | ₩1,007,686 | ₩1,104,231 | ₩989,584 | ₩1,086,129 | +7.78% | 1.2만 |
|---|
| 2025.11.05 | ₩1,013,720 | ₩1,043,891 | ₩953,380 | ₩1,007,686 | -0.60% | 1.8만 |
|---|
| 2025.11.04 | ₩778,392 | ₩1,001,652 | ₩773,565 | ₩977,516 | +25.58% | 2.5만 |
|---|
| 2025.11.03 | ₩724,086 | ₩814,597 | ₩669,780 | ₩766,324 | +5.83% | 4.1천 |
|---|
| 2025.10.31 | ₩518,928 | ₩742,188 | ₩514,704 | ₩663,746 | +27.91% | 7.7천 |
|---|
| 2025.10.30 | ₩506,860 | ₩549,099 | ₩495,999 | ₩531,600 | +4.88% | 1.5천 |
|---|
| 2025.10.29 | ₩542,461 | ₩547,288 | ₩500,826 | ₩500,826 | -7.68% | 525 |
|---|
| 2025.10.28 | ₩537,030 | ₩567,201 | ₩488,758 | ₩517,721 | -3.60% | 1.1천 |
|---|
| 2025.10.27 | ₩518,325 | ₩543,065 | ₩501,430 | ₩530,393 | +2.33% | 446 |
|---|
| 2025.10.24 | ₩543,065 | ₩543,065 | ₩500,826 | ₩500,826 | -7.78% | 746 |
|---|
| 2025.10.23 | ₩510,481 | ₩543,065 | ₩510,481 | ₩518,928 | +1.65% | 3천 |
|---|
| 2025.10.22 | ₩524,359 | ₩582,889 | ₩488,758 | ₩500,826 | -4.49% | 1.9천 |
|---|
| 2025.10.21 | ₩435,658 | ₩615,473 | ₩435,658 | ₩609,439 | +39.89% | 5천 |
|---|
| 2025.10.20 | ₩398,247 | ₩621,507 | ₩398,247 | ₩549,099 | +37.88% | 1.3만 |
|---|
| 2025.10.17 | ₩388,593 | ₩433,245 | ₩383,162 | ₩392,213 | +0.93% | 579 |
|---|
| 2025.10.16 | ₩402,471 | ₩437,469 | ₩380,749 | ₩383,766 | -4.65% | 688 |
|---|
| 2025.10.15 | ₩380,749 | ₩395,834 | ₩380,749 | ₩383,766 | +0.79% | 114 |
|---|
| 2025.10.14 | ₩371,094 | ₩385,576 | ₩357,819 | ₩385,576 | +3.90% | 205 |
|---|
| 2025.10.13 | ₩365,663 | ₩381,352 | ₩356,009 | ₩373,508 | +2.15% | 176 |
|---|
| 2025.10.10 | ₩374,715 | ₩397,644 | ₩351,785 | ₩359,026 | -4.19% | 534 |
|---|