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 | ₩1,898 | ₩1,938 | ₩1,804 | ₩1,804 | -4.93% | 7.5만 |
| 2026.10.08 | ₩1,924 | ₩1,964 | ₩1,860 | ₩1,938 | +0.69% | 5.9만 |
| 2026.10.07 | ₩1,857 | ₩1,924 | ₩1,857 | ₩1,924 | +3.60% | 1.4만 |
| 2026.10.06 | ₩1,924 | ₩1,938 | ₩1,898 | ₩1,911 | -0.69% | 1.7만 |
| 2026.10.05 | ₩1,871 | ₩1,964 | ₩1,804 | ₩1,911 | +2.14% | 5.7만 |
| 2026.10.02 | ₩1,898 | ₩1,924 | ₩1,804 | ₩1,844 | -2.82% | 5.6만 |
| 2026.10.01 | ₩1,951 | ₩2,018 | ₩1,857 | ₩1,911 | -2.05% | 5만 |
| 2026.09.30 | ₩1,857 | ₩2,031 | ₩1,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,018 |
| +8.63% |
| 11.6만 |
| 2026.09.29 | ₩1,764 | ₩1,844 | ₩1,604 | ₩1,844 | +4.55% | 23만 |
|---|
| 2026.09.28 | ₩1,884 | ₩1,911 | ₩1,737 | ₩1,764 | -6.38% | 10.5만 |
|---|
| 2026.09.25 | ₩2,031 | ₩2,051 | ₩1,871 | ₩1,898 | -6.58% | 12.5만 |
|---|
| 2026.09.24 | ₩2,138 | ₩2,151 | ₩1,938 | ₩2,018 | -5.63% | 14.8만 |
|---|
| 2026.09.23 | ₩2,245 | ₩2,272 | ₩2,058 | ₩2,138 | -4.76% | 19.9만 |
|---|
| 2026.09.22 | ₩2,058 | ₩2,298 | ₩1,924 | ₩2,218 | +7.79% | 32.4만 |
|---|
| 2026.09.21 | ₩1,951 | ₩2,405 | ₩1,951 | ₩2,058 | +5.48% | 70.2만 |
|---|
| 2026.09.18 | ₩2,232 | ₩2,245 | ₩1,712 | ₩1,938 | -13.17% | 164만 |
|---|
| 2026.09.17 | ₩2,258 | ₩3,755 | ₩2,045 | ₩2,339 | +3.55% | 7515.2만 |
|---|
| 2026.09.16 | ₩1,403 | ₩1,569 | ₩1,403 | ₩1,510 | +7.62% | 1425.4만 |
|---|
| 2026.09.15 | ₩1,350 | ₩1,403 | ₩1,268 | ₩1,376 | +1.98% | 13.2만 |
|---|
| 2026.09.14 | ₩1,403 | ₩1,497 | ₩1,376 | ₩1,390 | -0.95% | 6.3만 |
|---|
| 2026.09.11 | ₩1,470 | ₩1,510 | ₩1,336 | ₩1,403 | -4.55% | 6.8만 |
|---|
| 2026.09.10 | ₩1,443 | ₩1,577 | ₩1,350 | ₩1,450 | +0.46% | 5.4만 |
|---|
| 2026.09.09 | ₩1,550 | ₩1,550 | ₩1,416 | ₩1,497 | -3.45% | 15.5만 |
|---|
| 2026.09.08 | ₩1,604 | ₩1,630 | ₩1,390 | ₩1,523 | -5.00% | 14.9만 |
|---|
| 2026.09.04 | ₩1,684 | ₩1,844 | ₩1,604 | ₩1,657 | -1.59% | 7.5만 |
|---|
| 2026.09.03 | ₩1,938 | ₩1,964 | ₩1,604 | ₩1,710 | -11.72% | 11.8만 |
|---|
| 2026.09.02 | ₩1,911 | ₩2,018 | ₩1,844 | ₩1,911 | 0.00% | 17.8만 |
|---|
| 2026.09.01 | ₩1,938 | ₩1,964 | ₩1,657 | ₩1,898 | -2.07% | 26.8만 |
|---|
| 2026.08.31 | ₩1,938 | ₩2,244 | ₩1,871 | ₩1,991 | +2.76% | 516.8만 |
|---|
| 2026.08.28 | ₩935 | ₩2,312 | ₩722 | ₩1,911 | +104.29% | 849만 |
|---|
| 2026.08.27 | ₩7,082 | ₩7,082 | ₩1,791 | ₩2,004 | -71.70% | 288.4만 |
|---|
| 2026.08.26 | ₩7,443 | ₩7,630 | ₩6,802 | ₩6,976 | -6.28% | 25.2만 |
|---|
| 2026.08.25 | ₩7,243 | ₩7,858 | ₩6,989 | ₩7,350 | +1.48% | 146.2만 |
|---|
| 2026.08.24 | ₩7,229 | ₩7,470 | ₩7,042 | ₩7,283 | +0.74% | 99.7만 |
|---|
| 2026.08.21 | ₩7,069 | ₩7,483 | ₩6,982 | ₩7,203 | +1.89% | 19.2만 |
|---|
| 2026.08.20 | ₩7,363 | ₩7,510 | ₩7,082 | ₩7,189 | -2.36% | 10만 |
|---|
| 2026.08.19 | ₩7,203 | ₩7,390 | ₩6,835 | ₩7,149 | -0.74% | 35.1만 |
|---|
| 2026.08.18 | ₩6,962 | ₩7,350 | ₩6,962 | ₩7,109 | +2.11% | 37.3만 |
|---|
| 2026.08.17 | ₩6,842 | ₩7,336 | ₩6,481 | ₩7,229 | +5.66% | 68.1만 |
|---|
| 2026.08.14 | ₩6,762 | ₩7,350 | ₩6,281 | ₩6,815 | +0.79% | 37.4만 |
|---|
| 2026.08.13 | ₩6,882 | ₩6,936 | ₩6,735 | ₩6,842 | -0.58% | 38.2만 |
|---|
| 2026.08.12 | ₩6,802 | ₩7,016 | ₩6,722 | ₩6,815 | +0.20% | 53.7만 |
|---|
| 2026.08.11 | ₩6,768 | ₩6,989 | ₩6,682 | ₩6,815 | +0.69% | 5.9만 |
|---|
| 2026.08.10 | ₩7,149 | ₩7,149 | ₩6,789 | ₩7,069 | -1.12% | 6만 |
|---|
| 2026.08.07 | ₩6,648 | ₩7,082 | ₩6,648 | ₩7,082 | +6.53% | 6.2만 |
|---|
| 2026.08.06 | ₩6,481 | ₩7,350 | ₩6,414 | ₩7,270 | +12.16% | 5.9만 |
|---|
| 2026.08.05 | ₩6,682 | ₩6,682 | ₩6,682 | ₩6,682 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,082 | ₩7,082 | ₩6,114 | ₩6,682 | -5.66% | 1만 |
|---|
| 2026.08.03 | ₩7,082 | ₩7,099 | ₩7,082 | ₩7,099 | +0.23% | 900 |
|---|
| 2026.07.31 | ₩7,250 | ₩7,250 | ₩7,082 | ₩7,082 | -2.30% | 4.2천 |
|---|
| 2026.07.30 | ₩7,082 | ₩7,350 | ₩7,082 | ₩7,216 | +1.89% | 2.1천 |
|---|
| 2026.07.29 | ₩7,296 | ₩7,350 | ₩7,216 | ₩7,243 | -0.73% | 3.2천 |
|---|
| 2026.07.28 | ₩7,163 | ₩7,350 | ₩7,082 | ₩7,216 | +0.75% | 4.5천 |
|---|
| 2026.07.27 | ₩7,116 | ₩7,350 | ₩7,082 | ₩7,216 | +1.41% | 1.4만 |
|---|
| 2026.07.24 | ₩7,082 | ₩7,370 | ₩7,082 | ₩7,229 | +2.08% | 3만 |
|---|
| 2026.07.23 | ₩7,363 | ₩7,390 | ₩7,096 | ₩7,109 | -3.45% | 7천 |
|---|
| 2026.07.22 | ₩7,691 | ₩7,759 | ₩7,363 | ₩7,363 | -4.26% | 8.4천 |
|---|
| 2026.07.21 | ₩7,403 | ₩8,332 | ₩7,350 | ₩7,737 | +4.51% | 9.4만 |
|---|
| 2026.07.20 | ₩7,510 | ₩8,018 | ₩7,216 | ₩7,737 | +3.02% | 22만 |
|---|
| 2026.07.17 | ₩7,737 | ₩7,800 | ₩7,216 | ₩7,684 | -0.69% | 8.7만 |
|---|
| 2026.07.16 | ₩6,682 | ₩8,312 | ₩6,682 | ₩7,737 | +15.80% | 42.1만 |
|---|
| 2026.07.15 | ₩6,588 | ₩7,141 | ₩6,047 | ₩6,307 | -4.26% | 1.6만 |
|---|
| 2026.07.14 | ₩6,855 | ₩7,216 | ₩6,281 | ₩6,949 | +1.36% | 4.3만 |
|---|
| 2026.07.13 | ₩6,682 | ₩7,149 | ₩6,548 | ₩7,056 | +5.60% | 2.3만 |
|---|
| 2026.07.10 | ₩5,499 | ₩6,946 | ₩5,499 | ₩6,946 | +26.32% | 3.8만 |
|---|
| 2026.07.09 | ₩5,479 | ₩5,746 | ₩5,479 | ₩5,746 | +4.88% | 1.5천 |
|---|
| 2026.07.08 | ₩5,880 | ₩6,114 | ₩5,613 | ₩5,666 | -3.64% | 1.5만 |
|---|
| 2026.07.07 | ₩5,572 | ₩6,187 | ₩5,252 | ₩5,866 | +5.28% | 2만 |
|---|
| 2026.07.06 | ₩5,666 | ₩5,866 | ₩5,252 | ₩5,572 | -1.65% | 2.3만 |
|---|
| 2026.07.02 | ₩5,278 | ₩5,385 | ₩5,240 | ₩5,385 | +2.03% | 2.1천 |
|---|
| 2026.07.01 | ₩5,252 | ₩5,506 | ₩5,252 | ₩5,385 | +2.54% | 1.5만 |
|---|
| 2026.06.30 | ₩5,345 | ₩6,013 | ₩5,212 | ₩5,359 | +0.25% | 15.8만 |
|---|
| 2026.06.29 | ₩5,746 | ₩5,880 | ₩5,546 | ₩5,733 | -0.23% | 3.3만 |
|---|
| 2026.06.26 | ₩5,399 | ₩5,880 | ₩5,385 | ₩5,813 | +7.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,773 | ₩5,933 | ₩5,639 | ₩5,639 | -2.31% | 9.9천 |
|---|
| 2026.06.24 | ₩6,080 | ₩6,100 | ₩5,854 | ₩5,880 | -3.30% | 2.2만 |
|---|
| 2026.06.23 | ₩5,907 | ₩6,414 | ₩5,907 | ₩6,134 | +3.85% | 2.8만 |
|---|
| 2026.06.22 | ₩5,760 | ₩6,214 | ₩5,746 | ₩6,040 | +4.87% | 6.8만 |
|---|
| 2026.06.18 | ₩6,334 | ₩6,414 | ₩5,840 | ₩5,880 | -7.17% | 5만 |
|---|
| 2026.06.17 | ₩6,441 | ₩6,535 | ₩6,147 | ₩6,481 | +0.62% | 3.2만 |
|---|
| 2026.06.16 | ₩6,842 | ₩6,842 | ₩6,094 | ₩6,281 | -8.20% | 8.2만 |
|---|
| 2026.06.15 | ₩6,949 | ₩7,617 | ₩6,281 | ₩6,668 | -4.04% | 250.1만 |
|---|
| 2026.06.12 | ₩6,708 | ₩6,708 | ₩6,418 | ₩6,454 | -3.78% | 5.8천 |
|---|
| 2026.06.11 | ₩6,672 | ₩6,882 | ₩6,672 | ₩6,748 | +1.14% | 8.2천 |
|---|
| 2026.06.10 | ₩6,949 | ₩7,315 | ₩6,548 | ₩6,548 | -5.77% | 5.1천 |
|---|
| 2026.06.09 | ₩7,497 | ₩7,817 | ₩7,002 | ₩7,002 | -6.60% | 6.9천 |
|---|
| 2026.06.08 | ₩7,550 | ₩7,924 | ₩6,982 | ₩7,387 | -2.16% | 2.9만 |
|---|
| 2026.06.05 | ₩7,991 | ₩8,480 | ₩7,390 | ₩7,390 | -7.53% | 10.2만 |
|---|
| 2026.06.04 | ₩7,964 | ₩8,593 | ₩7,964 | ₩8,344 | +4.77% | 3.4만 |
|---|
| 2026.06.03 | ₩8,285 | ₩8,365 | ₩7,918 | ₩8,018 | -3.23% | 6.6천 |
|---|
| 2026.06.02 | ₩8,339 | ₩8,532 | ₩8,246 | ₩8,270 | -0.82% | 7.3천 |
|---|
| 2026.06.01 | ₩7,858 | ₩8,419 | ₩7,844 | ₩8,352 | +6.29% | 9.6천 |
|---|
| 2026.05.29 | ₩8,111 | ₩8,539 | ₩7,751 | ₩7,856 | -3.15% | 7.5천 |
|---|
| 2026.05.28 | ₩8,554 | ₩8,554 | ₩7,417 | ₩8,031 | -6.11% | 8.2천 |
|---|
| 2026.05.27 | ₩8,245 | ₩8,602 | ₩8,031 | ₩8,111 | -1.62% | 1.1만 |
|---|
| 2026.05.26 | ₩8,352 | ₩8,552 | ₩8,046 | ₩8,459 | +1.28% | 23.9만 |
|---|
| 2026.05.22 | ₩8,031 | ₩8,486 | ₩7,350 | ₩8,432 | +4.99% | 44.7만 |
|---|
| 2026.05.21 | ₩7,858 | ₩8,299 | ₩7,751 | ₩8,031 | +2.21% | 38.2만 |
|---|
| 2026.05.20 | ₩7,711 | ₩8,619 | ₩7,618 | ₩7,991 | +3.64% | 24.2만 |
|---|
| 2026.05.19 | ₩7,363 | ₩7,697 | ₩6,962 | ₩7,630 | +3.63% | 25.8만 |
|---|
| 2026.05.18 | ₩7,470 | ₩7,724 | ₩7,350 | ₩7,604 | +1.79% | 35.2만 |
|---|
| 2026.05.15 | ₩7,216 | ₩7,697 | ₩7,216 | ₩7,483 | +3.70% | 8.7만 |
|---|
| 2026.05.14 | ₩7,497 | ₩7,697 | ₩7,350 | ₩7,564 | +0.89% | 20.9만 |
|---|
| 2026.05.13 | ₩7,350 | ₩8,098 | ₩7,217 | ₩7,630 | +3.82% | 137.5만 |
|---|
| 2026.05.12 | ₩6,682 | ₩7,163 | ₩6,388 | ₩7,029 | +5.20% | 175만 |
|---|
| 2026.05.11 | ₩5,907 | ₩6,548 | ₩5,760 | ₩6,535 | +10.63% | 163.2만 |
|---|
| 2026.05.08 | ₩5,880 | ₩6,267 | ₩5,626 | ₩6,054 | +2.95% | 83.2만 |
|---|
| 2026.05.07 | ₩6,247 | ₩6,561 | ₩5,746 | ₩6,009 | -3.81% | 90.3만 |
|---|
| 2026.05.06 | ₩5,733 | ₩6,241 | ₩5,693 | ₩6,147 | +7.23% | 8.6천 |
|---|
| 2026.05.05 | ₩6,147 | ₩6,147 | ₩5,621 | ₩5,626 | -8.48% | 8.2천 |
|---|
| 2026.05.04 | ₩6,027 | ₩6,521 | ₩6,013 | ₩6,334 | +5.10% | 2.5만 |
|---|
| 2026.05.01 | ₩7,443 | ₩7,443 | ₩6,050 | ₩6,050 | -18.73% | 1.2만 |
|---|
| 2026.04.30 | ₩7,617 | ₩7,884 | ₩7,330 | ₩7,457 | -2.11% | 4.8천 |
|---|
| 2026.04.29 | ₩7,630 | ₩7,884 | ₩7,350 | ₩7,457 | -2.28% | 5.3천 |
|---|
| 2026.04.28 | ₩7,751 | ₩7,751 | ₩7,711 | ₩7,711 | -0.52% | 2.5천 |
|---|
| 2026.04.27 | ₩8,018 | ₩8,018 | ₩7,483 | ₩7,924 | -1.17% | 7.4천 |
|---|
| 2026.04.24 | ₩7,911 | ₩8,045 | ₩7,817 | ₩7,938 | +0.34% | 3.5천 |
|---|
| 2026.04.23 | ₩8,285 | ₩8,519 | ₩7,911 | ₩7,911 | -4.52% | 7.6천 |
|---|
| 2026.04.22 | ₩8,740 | ₩8,740 | ₩8,098 | ₩8,192 | -6.27% | 1.2만 |
|---|
| 2026.04.21 | ₩8,873 | ₩8,873 | ₩8,459 | ₩8,579 | -3.31% | 3천 |
|---|
| 2026.04.20 | ₩8,887 | ₩8,887 | ₩8,512 | ₩8,860 | -0.30% | 3.2천 |
|---|
| 2026.04.17 | ₩8,512 | ₩8,923 | ₩8,512 | ₩8,806 | +3.45% | 4.1천 |
|---|
| 2026.04.16 | ₩8,699 | ₩8,713 | ₩8,405 | ₩8,472 | -2.61% | 4.4천 |
|---|
| 2026.04.15 | ₩8,666 | ₩8,873 | ₩8,312 | ₩8,593 | -0.85% | 4.9천 |
|---|
| 2026.04.14 | ₩8,285 | ₩8,870 | ₩8,152 | ₩8,726 | +5.32% | 1.8만 |
|---|
| 2026.04.13 | ₩8,419 | ₩8,776 | ₩7,764 | ₩8,031 | -4.60% | 2.6만 |
|---|
| 2026.04.10 | ₩7,791 | ₩9,515 | ₩7,386 | ₩8,392 | +7.72% | 5.1만 |
|---|
| 2026.04.09 | ₩8,047 | ₩8,232 | ₩7,082 | ₩7,804 | -3.02% | 1.8만 |
|---|
| 2026.04.08 | ₩7,924 | ₩8,419 | ₩7,924 | ₩8,018 | +1.18% | 2.4만 |
|---|
| 2026.04.07 | ₩8,071 | ₩8,071 | ₩7,711 | ₩7,777 | -3.64% | 7.6천 |
|---|
| 2026.04.06 | ₩7,884 | ₩8,615 | ₩7,884 | ₩7,951 | +0.85% | 7.5천 |
|---|
| 2026.04.02 | ₩7,737 | ₩8,018 | ₩7,684 | ₩7,938 | +2.59% | 5.5천 |
|---|
| 2026.04.01 | ₩7,401 | ₩9,354 | ₩7,296 | ₩8,018 | +8.34% | 4.6만 |
|---|
| 2026.03.31 | ₩6,428 | ₩7,490 | ₩6,428 | ₩7,270 | +13.10% | 2.6만 |
|---|
| 2026.03.30 | ₩7,443 | ₩7,731 | ₩6,344 | ₩6,428 | -13.64% | 2.5만 |
|---|
| 2026.03.27 | ₩8,058 | ₩8,058 | ₩7,483 | ₩7,483 | -7.13% | 1.1만 |
|---|
| 2026.03.26 | ₩8,339 | ₩8,339 | ₩7,751 | ₩7,884 | -5.45% | 1.5만 |
|---|
| 2026.03.25 | ₩7,991 | ₩8,452 | ₩7,511 | ₩8,365 | +4.68% | 2만 |
|---|
| 2026.03.24 | ₩7,549 | ₩8,299 | ₩7,223 | ₩7,751 | +2.67% | 2.1만 |
|---|
| 2026.03.23 | ₩6,414 | ₩7,649 | ₩6,274 | ₩7,483 | +16.67% | 4.5만 |
|---|
| 2026.03.20 | ₩6,508 | ₩6,508 | ₩6,080 | ₩6,388 | -1.85% | 1.8만 |
|---|
| 2026.03.19 | ₩6,000 | ₩6,521 | ₩5,479 | ₩6,388 | +6.46% | 4.1만 |
|---|
| 2026.03.18 | ₩6,040 | ₩6,227 | ₩5,880 | ₩6,227 | +3.10% | 3.3만 |
|---|
| 2026.03.17 | ₩6,040 | ₩6,464 | ₩5,880 | ₩6,067 | +0.44% | 6.4만 |
|---|
| 2026.03.16 | ₩6,789 | ₩6,814 | ₩6,033 | ₩6,147 | -9.45% | 5만 |
|---|
| 2026.03.13 | ₩6,949 | ₩7,898 | ₩6,579 | ₩6,775 | -2.50% | 4.1만 |
|---|
| 2026.03.12 | ₩7,717 | ₩7,717 | ₩6,855 | ₩7,196 | -6.75% | 1.4만 |
|---|
| 2026.03.11 | ₩7,356 | ₩8,118 | ₩7,216 | ₩7,817 | +6.27% | 2.7만 |
|---|
| 2026.03.10 | ₩8,419 | ₩8,719 | ₩7,817 | ₩7,838 | -6.90% | 1.3만 |
|---|
| 2026.03.09 | ₩8,379 | ₩8,419 | ₩7,617 | ₩8,138 | -2.87% | 1.7만 |
|---|
| 2026.03.06 | ₩7,737 | ₩8,419 | ₩7,737 | ₩8,158 | +5.44% | 1.5만 |
|---|
| 2026.03.05 | ₩7,537 | ₩8,218 | ₩7,537 | ₩7,657 | +1.60% | 1.9만 |
|---|
| 2026.03.04 | ₩7,356 | ₩8,359 | ₩7,356 | ₩7,677 | +4.36% | 4.7만 |
|---|
| 2026.03.03 | ₩9,642 | ₩9,642 | ₩6,013 | ₩7,216 | -25.16% | 8만 |
|---|
| 2026.03.02 | ₩10,323 | ₩11,546 | ₩9,421 | ₩9,722 | -5.83% | 5만 |
|---|
| 2026.02.27 | ₩12,007 | ₩12,147 | ₩11,405 | ₩11,405 | -5.01% | 1.3만 |
|---|
| 2026.02.26 | ₩11,806 | ₩12,227 | ₩11,586 | ₩12,187 | +3.23% | 1.4만 |
|---|
| 2026.02.25 | ₩11,907 | ₩12,428 | ₩11,506 | ₩11,506 | -3.37% | 1.7만 |
|---|
| 2026.02.24 | ₩12,528 | ₩13,230 | ₩11,826 | ₩11,907 | -4.96% | 3.2만 |
|---|
| 2026.02.23 | ₩11,145 | ₩13,831 | ₩11,145 | ₩12,267 | +10.07% | 9.5만 |
|---|
| 2026.02.20 | ₩12,227 | ₩12,227 | ₩10,824 | ₩11,065 | -9.51% | 10.4만 |
|---|
| 2026.02.19 | ₩12,207 | ₩12,608 | ₩11,826 | ₩12,047 | -1.31% | 1.9만 |
|---|
| 2026.02.18 | ₩13,590 | ₩13,590 | ₩11,826 | ₩12,548 | -7.67% | 6.1만 |
|---|
| 2026.02.17 | ₩14,432 | ₩14,432 | ₩13,530 | ₩13,891 | -3.75% | 2.7만 |
|---|
| 2026.02.13 | ₩13,831 | ₩14,833 | ₩12,428 | ₩14,532 | +5.07% | 8만 |
|---|
| 2026.02.12 | ₩15,234 | ₩16,136 | ₩10,824 | ₩14,332 | -5.92% | 28.4만 |
|---|
| 2026.02.11 | ₩19,844 | ₩25,657 | ₩9,882 | ₩12,087 | -39.09% | 75.4만 |
|---|
| 2026.02.10 | ₩20,045 | ₩20,446 | ₩18,201 | ₩18,441 | -8.00% | 2.3만 |
|---|
| 2026.02.09 | ₩18,040 | ₩21,849 | ₩17,058 | ₩21,047 | +16.67% | 5.1만 |
|---|
| 2026.02.06 | ₩15,835 | ₩17,820 | ₩15,434 | ₩17,639 | +11.39% | 2.5만 |
|---|
| 2026.02.05 | ₩17,840 | ₩17,840 | ₩14,613 | ₩15,434 | -13.48% | 5.8만 |
|---|
| 2026.02.04 | ₩19,804 | ₩19,804 | ₩15,034 | ₩18,541 | -6.38% | 8.5만 |
|---|
| 2026.02.03 | ₩22,651 | ₩23,653 | ₩20,045 | ₩20,245 | -10.62% | 6.6만 |
|---|
| 2026.02.02 | ₩25,256 | ₩28,464 | ₩21,648 | ₩23,653 | -6.35% | 87.4만 |
|---|
| 2026.01.30 | ₩182,809 | ₩182,809 | ₩22,250 | ₩24,054 | -86.84% | 69.9만 |
|---|
| 2026.01.29 | ₩276,618 | ₩310,494 | ₩203,054 | ₩203,054 | -26.59% | 74.8만 |
|---|
| 2026.01.28 | ₩266,456 | ₩440,986 | ₩250,560 | ₩274,614 | +3.06% | 65.4만 |
|---|
| 2026.01.27 | ₩266,596 | ₩270,104 | ₩250,560 | ₩265,995 | -0.23% | 2.4만 |
|---|
| 2026.01.26 | ₩249,758 | ₩265,995 | ₩236,529 | ₩265,995 | +6.50% | 4.4만 |
|---|
| 2026.01.23 | ₩260,582 | ₩262,186 | ₩236,128 | ₩251,161 | -3.62% | 4.7만 |
|---|
| 2026.01.22 | ₩242,542 | ₩265,052 | ₩234,324 | ₩260,582 | +7.44% | 5.9만 |
|---|
| 2026.01.21 | ₩218,087 | ₩246,551 | ₩218,087 | ₩240,939 | +10.48% | 7.9천 |
|---|
| 2026.01.20 | ₩190,426 | ₩223,500 | ₩183,209 | ₩220,493 | +15.79% | 1.1만 |
|---|
| 2026.01.16 | ₩207,263 | ₩214,479 | ₩192,430 | ₩192,430 | -7.16% | 5.4천 |
|---|
| 2026.01.15 | ₩187,419 | ₩216,083 | ₩186,417 | ₩203,755 | +8.72% | 6천 |
|---|
| 2026.01.14 | ₩186,417 | ₩200,448 | ₩176,394 | ₩188,421 | +1.08% | 9.5천 |
|---|
| 2026.01.13 | ₩165,570 | ₩192,029 | ₩161,561 | ₩178,198 | +7.63% | 1만 |
|---|
| 2026.01.12 | ₩148,532 | ₩165,570 | ₩148,332 | ₩165,570 | +11.47% | 4.3천 |
|---|
| 2026.01.09 | ₩153,944 | ₩156,149 | ₩142,519 | ₩148,332 | -3.65% | 2.8천 |
|---|
| 2026.01.08 | ₩152,340 | ₩156,349 | ₩142,519 | ₩154,646 | +1.51% | 6.6천 |
|---|
| 2026.01.07 | ₩136,405 | ₩160,860 | ₩133,939 | ₩155,548 | +14.03% | 1.8만 |
|---|
| 2026.01.06 | ₩138,309 | ₩142,318 | ₩121,872 | ₩136,305 | -1.45% | 6.1천 |
|---|
| 2026.01.05 | ₩122,674 | ₩138,510 | ₩120,269 | ₩138,309 | +12.75% | 1.3만 |
|---|
| 2026.01.02 | ₩105,035 | ₩124,879 | ₩102,028 | ₩119,267 | +13.55% | 9.6천 |
|---|
| 2025.12.31 | ₩99,422 | ₩107,240 | ₩97,618 | ₩104,033 | +4.64% | 3.9천 |
|---|
| 2025.12.30 | ₩103,030 | ₩108,082 | ₩98,019 | ₩100,024 | -2.92% | 7.6천 |
|---|
| 2025.12.29 | ₩103,632 | ₩109,244 | ₩90,402 | ₩101,828 | -1.74% | 2.3만 |
|---|
| 2025.12.26 | ₩94,211 | ₩124,278 | ₩87,796 | ₩120,269 | +27.66% | 7.9만 |
|---|
| 2025.12.24 | ₩89,199 | ₩95,153 | ₩82,985 | ₩95,012 | +6.52% | 3.7천 |
|---|
| 2025.12.23 | ₩74,166 | ₩98,821 | ₩74,166 | ₩88,999 | +20.00% | 1.7만 |
|---|
| 2025.12.22 | ₩72,161 | ₩81,462 | ₩72,161 | ₩75,769 | +5.00% | 5.3천 |
|---|
| 2025.12.19 | ₩71,760 | ₩76,772 | ₩70,778 | ₩71,760 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩73,164 | ₩76,511 | ₩70,357 | ₩71,560 | -2.19% | 2.5천 |
|---|
| 2025.12.17 | ₩79,979 | ₩79,979 | ₩71,159 | ₩73,164 | -8.52% | 5.6천 |
|---|
| 2025.12.16 | ₩88,598 | ₩96,215 | ₩75,368 | ₩80,580 | -9.05% | 1.6만 |
|---|
| 2025.12.15 | ₩68,553 | ₩116,260 | ₩68,553 | ₩88,999 | +29.82% | 15.4만 |
|---|
| 2025.12.12 | ₩77,172 | ₩81,041 | ₩66,549 | ₩66,549 | -13.77% | 4.8천 |
|---|
| 2025.12.11 | ₩83,386 | ₩89,801 | ₩70,758 | ₩77,774 | -6.73% | 4.8천 |
|---|
| 2025.12.10 | ₩102,429 | ₩102,429 | ₩84,188 | ₩84,188 | -17.81% | 1만 |
|---|
| 2025.12.09 | ₩99,623 | ₩107,320 | ₩98,821 | ₩104,634 | +5.03% | 1.3만 |
|---|
| 2025.12.08 | ₩95,614 | ₩108,242 | ₩93,810 | ₩101,427 | +6.08% | 3.9만 |
|---|
| 2025.12.05 | ₩80,580 | ₩104,233 | ₩80,580 | ₩98,420 | +22.14% | 2.6만 |
|---|
| 2025.12.04 | ₩76,170 | ₩87,195 | ₩74,968 | ₩82,585 | +8.42% | 2.6만 |
|---|
| 2025.12.03 | ₩79,979 | ₩84,589 | ₩76,972 | ₩83,186 | +4.01% | 92.6만 |
|---|
| 2025.12.02 | ₩71,760 | ₩73,745 | ₩60,335 | ₩62,139 | -13.41% | 5.1만 |
|---|
| 2025.12.01 | ₩60,736 | ₩117,463 | ₩58,932 | ₩83,386 | +37.29% | 13.7만 |
|---|
| 2025.11.28 | ₩83,587 | ₩83,587 | ₩67,952 | ₩72,161 | -13.67% | 1.4만 |
|---|
| 2025.11.26 | ₩108,242 | ₩111,249 | ₩84,790 | ₩85,391 | -21.11% | 1.5만 |
|---|
| 2025.11.25 | ₩129,289 | ₩129,289 | ₩118,465 | ₩123,276 | -4.65% | 7.8천 |
|---|
| 2025.11.24 | ₩113,654 | ₩134,701 | ₩113,654 | ₩128,086 | +12.70% | 1만 |
|---|
| 2025.11.21 | ₩109,445 | ₩116,059 | ₩90,202 | ₩114,255 | +4.40% | 8.4천 |
|---|
| 2025.11.20 | ₩132,897 | ₩139,512 | ₩115,458 | ₩121,471 | -8.60% | 1.4만 |
|---|
| 2025.11.19 | ₩173,187 | ₩174,390 | ₩132,296 | ₩143,120 | -17.36% | 2만 |
|---|
| 2025.11.18 | ₩177,998 | ₩212,274 | ₩172,586 | ₩174,390 | -2.03% | 7.7만 |
|---|
| 2025.11.17 | ₩242,943 | ₩451,008 | ₩150,336 | ₩170,782 | -29.70% | 65.9만 |
|---|
| 2025.11.14 | ₩222,497 | ₩229,112 | ₩144,323 | ₩185,214 | -16.76% | 1.4만 |
|---|
| 2025.11.13 | ₩734,842 | ₩769,720 | ₩222,497 | ₩273,612 | -62.77% | 3.5만 |
|---|
| 2025.11.12 | ₩733,640 | ₩751,680 | ₩697,559 | ₩727,626 | -0.82% | 9.6천 |
|---|
| 2025.11.11 | ₩709,586 | ₩799,788 | ₩661,478 | ₩733,640 | +3.39% | 5.2천 |
|---|
| 2025.11.10 | ₩1,076,406 | ₩1,112,486 | ₩198,444 | ₩739,653 | -31.28% | 3.8만 |
|---|
| 2025.11.07 | ₩1,052,352 | ₩1,082,419 | ₩1,040,325 | ₩1,058,365 | +0.57% | 6.3천 |
|---|
| 2025.11.06 | ₩1,004,244 | ₩1,100,460 | ₩986,204 | ₩1,082,419 | +7.78% | 1.2만 |
|---|
| 2025.11.05 | ₩1,010,258 | ₩1,040,325 | ₩950,124 | ₩1,004,244 | -0.60% | 1.8만 |
|---|
| 2025.11.04 | ₩775,734 | ₩998,231 | ₩770,923 | ₩974,177 | +25.58% | 2.5만 |
|---|
| 2025.11.03 | ₩721,613 | ₩811,814 | ₩667,492 | ₩763,707 | +5.83% | 4.1천 |
|---|
| 2025.10.31 | ₩517,156 | ₩739,653 | ₩512,946 | ₩661,478 | +27.91% | 7.7천 |
|---|
| 2025.10.30 | ₩505,129 | ₩547,223 | ₩494,305 | ₩529,784 | +4.88% | 1.5천 |
|---|
| 2025.10.29 | ₩540,608 | ₩545,419 | ₩499,116 | ₩499,116 | -7.68% | 525 |
|---|
| 2025.10.28 | ₩535,196 | ₩565,263 | ₩487,089 | ₩515,953 | -3.60% | 1.1천 |
|---|
| 2025.10.27 | ₩516,554 | ₩541,210 | ₩499,717 | ₩528,581 | +2.33% | 446 |
|---|
| 2025.10.24 | ₩541,210 | ₩541,210 | ₩499,116 | ₩499,116 | -7.78% | 746 |
|---|
| 2025.10.23 | ₩508,737 | ₩541,210 | ₩508,737 | ₩517,156 | +1.65% | 3천 |
|---|
| 2025.10.22 | ₩522,568 | ₩580,898 | ₩487,089 | ₩499,116 | -4.49% | 1.9천 |
|---|
| 2025.10.21 | ₩434,170 | ₩613,371 | ₩434,170 | ₩607,357 | +39.89% | 5천 |
|---|
| 2025.10.20 | ₩396,887 | ₩619,384 | ₩396,887 | ₩547,223 | +37.88% | 1.3만 |
|---|
| 2025.10.17 | ₩387,266 | ₩431,765 | ₩381,853 | ₩390,874 | +0.93% | 579 |
|---|
| 2025.10.16 | ₩401,096 | ₩435,974 | ₩379,448 | ₩382,455 | -4.65% | 688 |
|---|
| 2025.10.15 | ₩379,448 | ₩394,482 | ₩379,448 | ₩382,455 | +0.79% | 114 |
|---|
| 2025.10.14 | ₩369,827 | ₩384,259 | ₩356,597 | ₩384,259 | +3.90% | 205 |
|---|
| 2025.10.13 | ₩364,414 | ₩380,049 | ₩354,793 | ₩372,232 | +2.15% | 176 |
|---|
| 2025.10.10 | ₩373,435 | ₩396,286 | ₩350,584 | ₩357,800 | -4.19% | 534 |
|---|