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 | ₩1,897 | ₩1,937 | ₩1,803 | ₩1,803 | -4.93% | 7.5만 |
| 2026.10.08 | ₩1,924 | ₩1,964 | ₩1,860 | ₩1,937 | +0.69% | 5.9만 |
| 2026.10.07 | ₩1,857 | ₩1,924 | ₩1,857 | ₩1,924 | +3.60% | 1.4만 |
| 2026.10.06 | ₩1,924 | ₩1,937 | ₩1,897 | ₩1,910 | -0.69% | 1.7만 |
| 2026.10.05 | ₩1,870 | ₩1,964 | ₩1,803 | ₩1,910 | +2.14% | 5.7만 |
| 2026.10.02 | ₩1,897 | ₩1,924 | ₩1,803 | ₩1,844 | -2.82% | 5.6만 |
| 2026.10.01 | ₩1,950 | ₩2,017 | ₩1,857 | ₩1,910 | -2.05% | 5만 |
| 2026.09.30 | ₩1,857 | ₩2,031 | ₩1,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,017 |
| +8.63% |
| 11.6만 |
| 2026.09.29 | ₩1,763 | ₩1,844 | ₩1,603 | ₩1,844 | +4.55% | 23만 |
|---|
| 2026.09.28 | ₩1,884 | ₩1,910 | ₩1,737 | ₩1,763 | -6.38% | 10.5만 |
|---|
| 2026.09.25 | ₩2,031 | ₩2,051 | ₩1,870 | ₩1,897 | -6.58% | 12.5만 |
|---|
| 2026.09.24 | ₩2,137 | ₩2,151 | ₩1,937 | ₩2,017 | -5.63% | 14.8만 |
|---|
| 2026.09.23 | ₩2,244 | ₩2,271 | ₩2,057 | ₩2,137 | -4.76% | 19.9만 |
|---|
| 2026.09.22 | ₩2,057 | ₩2,298 | ₩1,924 | ₩2,218 | +7.79% | 32.4만 |
|---|
| 2026.09.21 | ₩1,950 | ₩2,405 | ₩1,950 | ₩2,057 | +5.48% | 70.2만 |
|---|
| 2026.09.18 | ₩2,231 | ₩2,244 | ₩1,711 | ₩1,937 | -13.17% | 164만 |
|---|
| 2026.09.17 | ₩2,258 | ₩3,754 | ₩2,044 | ₩2,338 | +3.55% | 7515.2만 |
|---|
| 2026.09.16 | ₩1,403 | ₩1,568 | ₩1,403 | ₩1,510 | +7.62% | 1425.4만 |
|---|
| 2026.09.15 | ₩1,349 | ₩1,403 | ₩1,268 | ₩1,376 | +1.98% | 13.2만 |
|---|
| 2026.09.14 | ₩1,403 | ₩1,496 | ₩1,376 | ₩1,389 | -0.95% | 6.3만 |
|---|
| 2026.09.11 | ₩1,469 | ₩1,510 | ₩1,336 | ₩1,403 | -4.55% | 6.8만 |
|---|
| 2026.09.10 | ₩1,443 | ₩1,576 | ₩1,349 | ₩1,449 | +0.46% | 5.4만 |
|---|
| 2026.09.09 | ₩1,550 | ₩1,550 | ₩1,416 | ₩1,496 | -3.45% | 15.5만 |
|---|
| 2026.09.08 | ₩1,603 | ₩1,630 | ₩1,389 | ₩1,523 | -5.00% | 14.9만 |
|---|
| 2026.09.04 | ₩1,683 | ₩1,844 | ₩1,603 | ₩1,656 | -1.59% | 7.5만 |
|---|
| 2026.09.03 | ₩1,937 | ₩1,964 | ₩1,603 | ₩1,710 | -11.72% | 11.8만 |
|---|
| 2026.09.02 | ₩1,910 | ₩2,017 | ₩1,844 | ₩1,910 | 0.00% | 17.8만 |
|---|
| 2026.09.01 | ₩1,937 | ₩1,964 | ₩1,656 | ₩1,897 | -2.07% | 26.8만 |
|---|
| 2026.08.31 | ₩1,937 | ₩2,243 | ₩1,870 | ₩1,990 | +2.76% | 516.8만 |
|---|
| 2026.08.28 | ₩935 | ₩2,311 | ₩721 | ₩1,910 | +104.29% | 849만 |
|---|
| 2026.08.27 | ₩7,080 | ₩7,080 | ₩1,790 | ₩2,004 | -71.70% | 288.4만 |
|---|
| 2026.08.26 | ₩7,441 | ₩7,628 | ₩6,800 | ₩6,973 | -6.28% | 25.2만 |
|---|
| 2026.08.25 | ₩7,240 | ₩7,855 | ₩6,987 | ₩7,347 | +1.48% | 146.2만 |
|---|
| 2026.08.24 | ₩7,227 | ₩7,468 | ₩7,040 | ₩7,281 | +0.74% | 99.7만 |
|---|
| 2026.08.21 | ₩7,067 | ₩7,481 | ₩6,980 | ₩7,200 | +1.89% | 19.2만 |
|---|
| 2026.08.20 | ₩7,361 | ₩7,508 | ₩7,080 | ₩7,187 | -2.36% | 10만 |
|---|
| 2026.08.19 | ₩7,200 | ₩7,387 | ₩6,833 | ₩7,147 | -0.74% | 35.1만 |
|---|
| 2026.08.18 | ₩6,960 | ₩7,347 | ₩6,960 | ₩7,107 | +2.11% | 37.3만 |
|---|
| 2026.08.17 | ₩6,840 | ₩7,334 | ₩6,479 | ₩7,227 | +5.66% | 68.1만 |
|---|
| 2026.08.14 | ₩6,760 | ₩7,347 | ₩6,279 | ₩6,813 | +0.79% | 37.4만 |
|---|
| 2026.08.13 | ₩6,880 | ₩6,933 | ₩6,733 | ₩6,840 | -0.58% | 38.2만 |
|---|
| 2026.08.12 | ₩6,800 | ₩7,013 | ₩6,719 | ₩6,813 | +0.20% | 53.7만 |
|---|
| 2026.08.11 | ₩6,766 | ₩6,987 | ₩6,679 | ₩6,813 | +0.69% | 5.9만 |
|---|
| 2026.08.10 | ₩7,147 | ₩7,147 | ₩6,786 | ₩7,067 | -1.12% | 6만 |
|---|
| 2026.08.07 | ₩6,646 | ₩7,080 | ₩6,646 | ₩7,080 | +6.53% | 6.2만 |
|---|
| 2026.08.06 | ₩6,479 | ₩7,347 | ₩6,412 | ₩7,267 | +12.16% | 5.9만 |
|---|
| 2026.08.05 | ₩6,679 | ₩6,679 | ₩6,679 | ₩6,679 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,080 | ₩7,080 | ₩6,112 | ₩6,679 | -5.66% | 1만 |
|---|
| 2026.08.03 | ₩7,080 | ₩7,096 | ₩7,080 | ₩7,096 | +0.23% | 900 |
|---|
| 2026.07.31 | ₩7,247 | ₩7,247 | ₩7,080 | ₩7,080 | -2.30% | 4.2천 |
|---|
| 2026.07.30 | ₩7,080 | ₩7,347 | ₩7,080 | ₩7,214 | +1.89% | 2.1천 |
|---|
| 2026.07.29 | ₩7,294 | ₩7,347 | ₩7,214 | ₩7,240 | -0.73% | 3.2천 |
|---|
| 2026.07.28 | ₩7,160 | ₩7,347 | ₩7,080 | ₩7,214 | +0.75% | 4.5천 |
|---|
| 2026.07.27 | ₩7,114 | ₩7,347 | ₩7,080 | ₩7,214 | +1.41% | 1.4만 |
|---|
| 2026.07.24 | ₩7,080 | ₩7,367 | ₩7,080 | ₩7,227 | +2.08% | 3만 |
|---|
| 2026.07.23 | ₩7,361 | ₩7,387 | ₩7,094 | ₩7,107 | -3.45% | 7천 |
|---|
| 2026.07.22 | ₩7,688 | ₩7,756 | ₩7,361 | ₩7,361 | -4.26% | 8.4천 |
|---|
| 2026.07.21 | ₩7,401 | ₩8,329 | ₩7,347 | ₩7,735 | +4.51% | 9.4만 |
|---|
| 2026.07.20 | ₩7,508 | ₩8,015 | ₩7,214 | ₩7,735 | +3.02% | 22만 |
|---|
| 2026.07.17 | ₩7,735 | ₩7,798 | ₩7,214 | ₩7,681 | -0.69% | 8.7만 |
|---|
| 2026.07.16 | ₩6,679 | ₩8,309 | ₩6,679 | ₩7,735 | +15.80% | 42.1만 |
|---|
| 2026.07.15 | ₩6,586 | ₩7,139 | ₩6,045 | ₩6,305 | -4.26% | 1.6만 |
|---|
| 2026.07.14 | ₩6,853 | ₩7,214 | ₩6,279 | ₩6,947 | +1.36% | 4.3만 |
|---|
| 2026.07.13 | ₩6,679 | ₩7,147 | ₩6,546 | ₩7,053 | +5.60% | 2.3만 |
|---|
| 2026.07.10 | ₩5,497 | ₩6,944 | ₩5,497 | ₩6,944 | +26.32% | 3.8만 |
|---|
| 2026.07.09 | ₩5,477 | ₩5,744 | ₩5,477 | ₩5,744 | +4.88% | 1.5천 |
|---|
| 2026.07.08 | ₩5,878 | ₩6,112 | ₩5,611 | ₩5,664 | -3.64% | 1.5만 |
|---|
| 2026.07.07 | ₩5,571 | ₩6,185 | ₩5,250 | ₩5,865 | +5.28% | 2만 |
|---|
| 2026.07.06 | ₩5,664 | ₩5,865 | ₩5,250 | ₩5,571 | -1.65% | 2.3만 |
|---|
| 2026.07.02 | ₩5,277 | ₩5,384 | ₩5,238 | ₩5,384 | +2.03% | 2.1천 |
|---|
| 2026.07.01 | ₩5,250 | ₩5,504 | ₩5,250 | ₩5,384 | +2.54% | 1.5만 |
|---|
| 2026.06.30 | ₩5,344 | ₩6,011 | ₩5,210 | ₩5,357 | +0.25% | 15.8만 |
|---|
| 2026.06.29 | ₩5,744 | ₩5,878 | ₩5,544 | ₩5,731 | -0.23% | 3.3만 |
|---|
| 2026.06.26 | ₩5,397 | ₩5,878 | ₩5,384 | ₩5,811 | +7.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,771 | ₩5,931 | ₩5,637 | ₩5,637 | -2.31% | 9.9천 |
|---|
| 2026.06.24 | ₩6,078 | ₩6,098 | ₩5,852 | ₩5,878 | -3.30% | 2.2만 |
|---|
| 2026.06.23 | ₩5,905 | ₩6,412 | ₩5,905 | ₩6,132 | +3.85% | 2.8만 |
|---|
| 2026.06.22 | ₩5,758 | ₩6,212 | ₩5,744 | ₩6,038 | +4.87% | 6.8만 |
|---|
| 2026.06.18 | ₩6,332 | ₩6,412 | ₩5,838 | ₩5,878 | -7.17% | 5만 |
|---|
| 2026.06.17 | ₩6,439 | ₩6,532 | ₩6,145 | ₩6,479 | +0.62% | 3.2만 |
|---|
| 2026.06.16 | ₩6,840 | ₩6,840 | ₩6,092 | ₩6,279 | -8.20% | 8.2만 |
|---|
| 2026.06.15 | ₩6,947 | ₩7,615 | ₩6,279 | ₩6,666 | -4.04% | 250.1만 |
|---|
| 2026.06.12 | ₩6,706 | ₩6,706 | ₩6,416 | ₩6,452 | -3.78% | 5.8천 |
|---|
| 2026.06.11 | ₩6,670 | ₩6,880 | ₩6,670 | ₩6,746 | +1.14% | 8.2천 |
|---|
| 2026.06.10 | ₩6,947 | ₩7,313 | ₩6,546 | ₩6,546 | -5.77% | 5.1천 |
|---|
| 2026.06.09 | ₩7,494 | ₩7,815 | ₩7,000 | ₩7,000 | -6.60% | 6.9천 |
|---|
| 2026.06.08 | ₩7,548 | ₩7,922 | ₩6,980 | ₩7,385 | -2.16% | 2.9만 |
|---|
| 2026.06.05 | ₩7,989 | ₩8,477 | ₩7,387 | ₩7,387 | -7.53% | 10.2만 |
|---|
| 2026.06.04 | ₩7,962 | ₩8,590 | ₩7,962 | ₩8,341 | +4.77% | 3.4만 |
|---|
| 2026.06.03 | ₩8,282 | ₩8,363 | ₩7,915 | ₩8,015 | -3.23% | 6.6천 |
|---|
| 2026.06.02 | ₩8,336 | ₩8,530 | ₩8,244 | ₩8,268 | -0.82% | 7.3천 |
|---|
| 2026.06.01 | ₩7,855 | ₩8,416 | ₩7,842 | ₩8,349 | +6.29% | 9.6천 |
|---|
| 2026.05.29 | ₩8,109 | ₩8,536 | ₩7,748 | ₩7,854 | -3.15% | 7.5천 |
|---|
| 2026.05.28 | ₩8,551 | ₩8,551 | ₩7,414 | ₩8,029 | -6.11% | 8.2천 |
|---|
| 2026.05.27 | ₩8,242 | ₩8,599 | ₩8,029 | ₩8,109 | -1.62% | 1.1만 |
|---|
| 2026.05.26 | ₩8,349 | ₩8,550 | ₩8,043 | ₩8,456 | +1.28% | 23.9만 |
|---|
| 2026.05.22 | ₩8,029 | ₩8,483 | ₩7,347 | ₩8,429 | +4.99% | 44.7만 |
|---|
| 2026.05.21 | ₩7,855 | ₩8,296 | ₩7,748 | ₩8,029 | +2.21% | 38.2만 |
|---|
| 2026.05.20 | ₩7,708 | ₩8,616 | ₩7,616 | ₩7,989 | +3.64% | 24.2만 |
|---|
| 2026.05.19 | ₩7,361 | ₩7,695 | ₩6,960 | ₩7,628 | +3.63% | 25.8만 |
|---|
| 2026.05.18 | ₩7,468 | ₩7,721 | ₩7,347 | ₩7,601 | +1.79% | 35.2만 |
|---|
| 2026.05.15 | ₩7,214 | ₩7,695 | ₩7,214 | ₩7,481 | +3.70% | 8.7만 |
|---|
| 2026.05.14 | ₩7,494 | ₩7,695 | ₩7,347 | ₩7,561 | +0.89% | 20.9만 |
|---|
| 2026.05.13 | ₩7,347 | ₩8,095 | ₩7,215 | ₩7,628 | +3.82% | 137.5만 |
|---|
| 2026.05.12 | ₩6,679 | ₩7,160 | ₩6,386 | ₩7,027 | +5.20% | 175만 |
|---|
| 2026.05.11 | ₩5,905 | ₩6,546 | ₩5,758 | ₩6,532 | +10.63% | 163.2만 |
|---|
| 2026.05.08 | ₩5,878 | ₩6,265 | ₩5,624 | ₩6,052 | +2.95% | 83.2만 |
|---|
| 2026.05.07 | ₩6,245 | ₩6,559 | ₩5,744 | ₩6,007 | -3.81% | 90.3만 |
|---|
| 2026.05.06 | ₩5,731 | ₩6,239 | ₩5,691 | ₩6,145 | +7.23% | 8.6천 |
|---|
| 2026.05.05 | ₩6,145 | ₩6,145 | ₩5,619 | ₩5,624 | -8.48% | 8.2천 |
|---|
| 2026.05.04 | ₩6,025 | ₩6,519 | ₩6,011 | ₩6,332 | +5.10% | 2.5만 |
|---|
| 2026.05.01 | ₩7,441 | ₩7,441 | ₩6,048 | ₩6,048 | -18.73% | 1.2만 |
|---|
| 2026.04.30 | ₩7,615 | ₩7,882 | ₩7,327 | ₩7,454 | -2.11% | 4.8천 |
|---|
| 2026.04.29 | ₩7,628 | ₩7,882 | ₩7,347 | ₩7,454 | -2.28% | 5.3천 |
|---|
| 2026.04.28 | ₩7,748 | ₩7,748 | ₩7,708 | ₩7,708 | -0.52% | 2.5천 |
|---|
| 2026.04.27 | ₩8,015 | ₩8,015 | ₩7,481 | ₩7,922 | -1.17% | 7.4천 |
|---|
| 2026.04.24 | ₩7,908 | ₩8,042 | ₩7,815 | ₩7,935 | +0.34% | 3.5천 |
|---|
| 2026.04.23 | ₩8,282 | ₩8,516 | ₩7,908 | ₩7,908 | -4.52% | 7.6천 |
|---|
| 2026.04.22 | ₩8,737 | ₩8,737 | ₩8,095 | ₩8,189 | -6.27% | 1.2만 |
|---|
| 2026.04.21 | ₩8,870 | ₩8,870 | ₩8,456 | ₩8,576 | -3.31% | 3천 |
|---|
| 2026.04.20 | ₩8,884 | ₩8,884 | ₩8,510 | ₩8,857 | -0.30% | 3.2천 |
|---|
| 2026.04.17 | ₩8,510 | ₩8,920 | ₩8,510 | ₩8,803 | +3.45% | 4.1천 |
|---|
| 2026.04.16 | ₩8,697 | ₩8,710 | ₩8,403 | ₩8,469 | -2.61% | 4.4천 |
|---|
| 2026.04.15 | ₩8,663 | ₩8,870 | ₩8,309 | ₩8,590 | -0.85% | 4.9천 |
|---|
| 2026.04.14 | ₩8,282 | ₩8,868 | ₩8,149 | ₩8,723 | +5.32% | 1.8만 |
|---|
| 2026.04.13 | ₩8,416 | ₩8,773 | ₩7,761 | ₩8,029 | -4.60% | 2.6만 |
|---|
| 2026.04.10 | ₩7,788 | ₩9,511 | ₩7,383 | ₩8,389 | +7.72% | 5.1만 |
|---|
| 2026.04.09 | ₩8,045 | ₩8,229 | ₩7,080 | ₩7,802 | -3.02% | 1.8만 |
|---|
| 2026.04.08 | ₩7,922 | ₩8,416 | ₩7,922 | ₩8,015 | +1.18% | 2.4만 |
|---|
| 2026.04.07 | ₩8,069 | ₩8,069 | ₩7,708 | ₩7,775 | -3.64% | 7.6천 |
|---|
| 2026.04.06 | ₩7,882 | ₩8,612 | ₩7,882 | ₩7,948 | +0.85% | 7.5천 |
|---|
| 2026.04.02 | ₩7,735 | ₩8,015 | ₩7,681 | ₩7,935 | +2.59% | 5.5천 |
|---|
| 2026.04.01 | ₩7,398 | ₩9,351 | ₩7,294 | ₩8,015 | +8.34% | 4.6만 |
|---|
| 2026.03.31 | ₩6,426 | ₩7,488 | ₩6,426 | ₩7,267 | +13.10% | 2.6만 |
|---|
| 2026.03.30 | ₩7,441 | ₩7,728 | ₩6,341 | ₩6,426 | -13.64% | 2.5만 |
|---|
| 2026.03.27 | ₩8,055 | ₩8,055 | ₩7,481 | ₩7,481 | -7.13% | 1.1만 |
|---|
| 2026.03.26 | ₩8,336 | ₩8,336 | ₩7,748 | ₩7,882 | -5.45% | 1.5만 |
|---|
| 2026.03.25 | ₩7,989 | ₩8,449 | ₩7,509 | ₩8,363 | +4.68% | 2만 |
|---|
| 2026.03.24 | ₩7,546 | ₩8,296 | ₩7,220 | ₩7,748 | +2.67% | 2.1만 |
|---|
| 2026.03.23 | ₩6,412 | ₩7,647 | ₩6,272 | ₩7,481 | +16.67% | 4.5만 |
|---|
| 2026.03.20 | ₩6,506 | ₩6,506 | ₩6,078 | ₩6,386 | -1.85% | 1.8만 |
|---|
| 2026.03.19 | ₩5,998 | ₩6,519 | ₩5,477 | ₩6,386 | +6.46% | 4.1만 |
|---|
| 2026.03.18 | ₩6,038 | ₩6,225 | ₩5,878 | ₩6,225 | +3.10% | 3.3만 |
|---|
| 2026.03.17 | ₩6,038 | ₩6,462 | ₩5,878 | ₩6,065 | +0.44% | 6.4만 |
|---|
| 2026.03.16 | ₩6,786 | ₩6,812 | ₩6,031 | ₩6,145 | -9.45% | 5만 |
|---|
| 2026.03.13 | ₩6,947 | ₩7,895 | ₩6,577 | ₩6,773 | -2.50% | 4.1만 |
|---|
| 2026.03.12 | ₩7,715 | ₩7,715 | ₩6,853 | ₩7,194 | -6.75% | 1.4만 |
|---|
| 2026.03.11 | ₩7,354 | ₩8,115 | ₩7,214 | ₩7,815 | +6.27% | 2.7만 |
|---|
| 2026.03.10 | ₩8,416 | ₩8,717 | ₩7,815 | ₩7,835 | -6.90% | 1.3만 |
|---|
| 2026.03.09 | ₩8,376 | ₩8,416 | ₩7,615 | ₩8,136 | -2.87% | 1.7만 |
|---|
| 2026.03.06 | ₩7,735 | ₩8,416 | ₩7,735 | ₩8,156 | +5.44% | 1.5만 |
|---|
| 2026.03.05 | ₩7,534 | ₩8,216 | ₩7,534 | ₩7,655 | +1.60% | 1.9만 |
|---|
| 2026.03.04 | ₩7,354 | ₩8,356 | ₩7,354 | ₩7,675 | +4.36% | 4.7만 |
|---|
| 2026.03.03 | ₩9,638 | ₩9,638 | ₩6,011 | ₩7,214 | -25.16% | 8만 |
|---|
| 2026.03.02 | ₩10,320 | ₩11,542 | ₩9,418 | ₩9,719 | -5.83% | 5만 |
|---|
| 2026.02.27 | ₩12,003 | ₩12,143 | ₩11,402 | ₩11,402 | -5.01% | 1.3만 |
|---|
| 2026.02.26 | ₩11,802 | ₩12,223 | ₩11,582 | ₩12,183 | +3.23% | 1.4만 |
|---|
| 2026.02.25 | ₩11,903 | ₩12,424 | ₩11,502 | ₩11,502 | -3.37% | 1.7만 |
|---|
| 2026.02.24 | ₩12,524 | ₩13,225 | ₩11,823 | ₩11,903 | -4.96% | 3.2만 |
|---|
| 2026.02.23 | ₩11,141 | ₩13,826 | ₩11,141 | ₩12,263 | +10.07% | 9.5만 |
|---|
| 2026.02.20 | ₩12,223 | ₩12,223 | ₩10,821 | ₩11,061 | -9.51% | 10.4만 |
|---|
| 2026.02.19 | ₩12,203 | ₩12,604 | ₩11,823 | ₩12,043 | -1.31% | 1.9만 |
|---|
| 2026.02.18 | ₩13,586 | ₩13,586 | ₩11,823 | ₩12,544 | -7.67% | 6.1만 |
|---|
| 2026.02.17 | ₩14,428 | ₩14,428 | ₩13,526 | ₩13,886 | -3.75% | 2.7만 |
|---|
| 2026.02.13 | ₩13,826 | ₩14,828 | ₩12,424 | ₩14,528 | +5.07% | 8만 |
|---|
| 2026.02.12 | ₩15,229 | ₩16,131 | ₩10,821 | ₩14,327 | -5.92% | 28.4만 |
|---|
| 2026.02.11 | ₩19,838 | ₩25,649 | ₩9,879 | ₩12,083 | -39.09% | 75.4만 |
|---|
| 2026.02.10 | ₩20,038 | ₩20,439 | ₩18,195 | ₩18,435 | -8.00% | 2.3만 |
|---|
| 2026.02.09 | ₩18,034 | ₩21,842 | ₩17,053 | ₩21,040 | +16.67% | 5.1만 |
|---|
| 2026.02.06 | ₩15,830 | ₩17,814 | ₩15,429 | ₩17,634 | +11.39% | 2.5만 |
|---|
| 2026.02.05 | ₩17,834 | ₩17,834 | ₩14,608 | ₩15,429 | -13.48% | 5.8만 |
|---|
| 2026.02.04 | ₩19,798 | ₩19,798 | ₩15,029 | ₩18,535 | -6.38% | 8.5만 |
|---|
| 2026.02.03 | ₩22,643 | ₩23,645 | ₩20,038 | ₩20,239 | -10.62% | 6.6만 |
|---|
| 2026.02.02 | ₩25,248 | ₩28,454 | ₩21,641 | ₩23,645 | -6.35% | 87.4만 |
|---|
| 2026.01.30 | ₩182,748 | ₩182,748 | ₩22,242 | ₩24,046 | -86.84% | 69.9만 |
|---|
| 2026.01.29 | ₩276,527 | ₩310,392 | ₩202,987 | ₩202,987 | -26.59% | 74.8만 |
|---|
| 2026.01.28 | ₩266,368 | ₩440,840 | ₩250,478 | ₩274,523 | +3.06% | 65.4만 |
|---|
| 2026.01.27 | ₩266,508 | ₩270,015 | ₩250,478 | ₩265,907 | -0.23% | 2.4만 |
|---|
| 2026.01.26 | ₩249,676 | ₩265,907 | ₩236,451 | ₩265,907 | +6.50% | 4.4만 |
|---|
| 2026.01.23 | ₩260,497 | ₩262,100 | ₩236,050 | ₩251,079 | -3.62% | 4.7만 |
|---|
| 2026.01.22 | ₩242,462 | ₩264,965 | ₩234,247 | ₩260,497 | +7.44% | 5.9만 |
|---|
| 2026.01.21 | ₩218,016 | ₩246,470 | ₩218,016 | ₩240,859 | +10.48% | 7.9천 |
|---|
| 2026.01.20 | ₩190,363 | ₩223,426 | ₩183,149 | ₩220,420 | +15.79% | 1.1만 |
|---|
| 2026.01.16 | ₩207,195 | ₩214,409 | ₩192,367 | ₩192,367 | -7.16% | 5.4천 |
|---|
| 2026.01.15 | ₩187,357 | ₩216,012 | ₩186,355 | ₩203,688 | +8.72% | 6천 |
|---|
| 2026.01.14 | ₩186,355 | ₩200,382 | ₩176,336 | ₩188,359 | +1.08% | 9.5천 |
|---|
| 2026.01.13 | ₩165,516 | ₩191,966 | ₩161,508 | ₩178,140 | +7.63% | 1만 |
|---|
| 2026.01.12 | ₩148,483 | ₩165,516 | ₩148,283 | ₩165,516 | +11.47% | 4.3천 |
|---|
| 2026.01.09 | ₩153,893 | ₩156,098 | ₩142,472 | ₩148,283 | -3.65% | 2.8천 |
|---|
| 2026.01.08 | ₩152,290 | ₩156,298 | ₩142,472 | ₩154,595 | +1.51% | 6.6천 |
|---|
| 2026.01.07 | ₩136,360 | ₩160,807 | ₩133,895 | ₩155,496 | +14.03% | 1.8만 |
|---|
| 2026.01.06 | ₩138,264 | ₩142,271 | ₩121,832 | ₩136,260 | -1.45% | 6.1천 |
|---|
| 2026.01.05 | ₩122,634 | ₩138,464 | ₩120,229 | ₩138,264 | +12.75% | 1.3만 |
|---|
| 2026.01.02 | ₩105,000 | ₩124,838 | ₩101,994 | ₩119,227 | +13.55% | 9.6천 |
|---|
| 2025.12.31 | ₩99,389 | ₩107,204 | ₩97,586 | ₩103,998 | +4.64% | 3.9천 |
|---|
| 2025.12.30 | ₩102,996 | ₩108,046 | ₩97,987 | ₩99,991 | -2.92% | 7.6천 |
|---|
| 2025.12.29 | ₩103,597 | ₩109,208 | ₩90,372 | ₩101,794 | -1.74% | 2.3만 |
|---|
| 2025.12.26 | ₩94,180 | ₩124,237 | ₩87,767 | ₩120,229 | +27.66% | 7.9만 |
|---|
| 2025.12.24 | ₩89,170 | ₩95,121 | ₩82,958 | ₩94,981 | +6.52% | 3.7천 |
|---|
| 2025.12.23 | ₩74,141 | ₩98,788 | ₩74,141 | ₩88,970 | +20.00% | 1.7만 |
|---|
| 2025.12.22 | ₩72,138 | ₩81,435 | ₩72,138 | ₩75,744 | +5.00% | 5.3천 |
|---|
| 2025.12.19 | ₩71,737 | ₩76,746 | ₩70,755 | ₩71,737 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩73,139 | ₩76,486 | ₩70,334 | ₩71,536 | -2.19% | 2.5천 |
|---|
| 2025.12.17 | ₩79,952 | ₩79,952 | ₩71,136 | ₩73,139 | -8.52% | 5.6천 |
|---|
| 2025.12.16 | ₩88,569 | ₩96,183 | ₩75,344 | ₩80,554 | -9.05% | 1.6만 |
|---|
| 2025.12.15 | ₩68,531 | ₩116,222 | ₩68,531 | ₩88,970 | +29.82% | 15.4만 |
|---|
| 2025.12.12 | ₩77,147 | ₩81,014 | ₩66,527 | ₩66,527 | -13.77% | 4.8천 |
|---|
| 2025.12.11 | ₩83,359 | ₩89,771 | ₩70,735 | ₩77,748 | -6.73% | 4.8천 |
|---|
| 2025.12.10 | ₩102,395 | ₩102,395 | ₩84,160 | ₩84,160 | -17.81% | 1만 |
|---|
| 2025.12.09 | ₩99,590 | ₩107,285 | ₩98,788 | ₩104,599 | +5.03% | 1.3만 |
|---|
| 2025.12.08 | ₩95,582 | ₩108,206 | ₩93,779 | ₩101,393 | +6.08% | 3.9만 |
|---|
| 2025.12.05 | ₩80,554 | ₩104,199 | ₩80,554 | ₩98,388 | +22.14% | 2.6만 |
|---|
| 2025.12.04 | ₩76,145 | ₩87,166 | ₩74,943 | ₩82,557 | +8.42% | 2.6만 |
|---|
| 2025.12.03 | ₩79,952 | ₩84,561 | ₩76,947 | ₩83,159 | +4.01% | 92.6만 |
|---|
| 2025.12.02 | ₩71,737 | ₩73,721 | ₩60,315 | ₩62,118 | -13.41% | 5.1만 |
|---|
| 2025.12.01 | ₩60,716 | ₩117,424 | ₩58,912 | ₩83,359 | +37.29% | 13.7만 |
|---|
| 2025.11.28 | ₩83,559 | ₩83,559 | ₩67,929 | ₩72,138 | -13.67% | 1.4만 |
|---|
| 2025.11.26 | ₩108,206 | ₩111,212 | ₩84,762 | ₩85,363 | -21.11% | 1.5만 |
|---|
| 2025.11.25 | ₩129,246 | ₩129,246 | ₩118,426 | ₩123,235 | -4.65% | 7.8천 |
|---|
| 2025.11.24 | ₩113,617 | ₩134,657 | ₩113,617 | ₩128,044 | +12.70% | 1만 |
|---|
| 2025.11.21 | ₩109,409 | ₩116,021 | ₩90,172 | ₩114,218 | +4.40% | 8.4천 |
|---|
| 2025.11.20 | ₩132,853 | ₩139,466 | ₩115,420 | ₩121,431 | -8.60% | 1.4만 |
|---|
| 2025.11.19 | ₩173,130 | ₩174,332 | ₩132,252 | ₩143,073 | -17.36% | 2만 |
|---|
| 2025.11.18 | ₩177,939 | ₩212,205 | ₩172,529 | ₩174,332 | -2.03% | 7.7만 |
|---|
| 2025.11.17 | ₩242,863 | ₩450,860 | ₩150,287 | ₩170,725 | -29.70% | 65.9만 |
|---|
| 2025.11.14 | ₩222,424 | ₩229,037 | ₩144,275 | ₩185,153 | -16.76% | 1.4만 |
|---|
| 2025.11.13 | ₩734,600 | ₩769,467 | ₩222,424 | ₩273,521 | -62.77% | 3.5만 |
|---|
| 2025.11.12 | ₩733,398 | ₩751,433 | ₩697,329 | ₩727,387 | -0.82% | 9.6천 |
|---|
| 2025.11.11 | ₩709,352 | ₩799,524 | ₩661,261 | ₩733,398 | +3.39% | 5.2천 |
|---|
| 2025.11.10 | ₩1,076,051 | ₩1,112,120 | ₩198,378 | ₩739,410 | -31.28% | 3.8만 |
|---|
| 2025.11.07 | ₩1,052,006 | ₩1,082,063 | ₩1,039,983 | ₩1,058,017 | +0.57% | 6.3천 |
|---|
| 2025.11.06 | ₩1,003,914 | ₩1,100,097 | ₩985,879 | ₩1,082,063 | +7.78% | 1.2만 |
|---|
| 2025.11.05 | ₩1,009,925 | ₩1,039,983 | ₩949,811 | ₩1,003,914 | -0.60% | 1.8만 |
|---|
| 2025.11.04 | ₩775,478 | ₩997,902 | ₩770,669 | ₩973,857 | +25.58% | 2.5만 |
|---|
| 2025.11.03 | ₩721,375 | ₩811,547 | ₩667,272 | ₩763,455 | +5.83% | 4.1천 |
|---|
| 2025.10.31 | ₩516,986 | ₩739,410 | ₩512,778 | ₩661,261 | +27.91% | 7.7천 |
|---|
| 2025.10.30 | ₩504,963 | ₩547,043 | ₩494,142 | ₩529,610 | +4.88% | 1.5천 |
|---|
| 2025.10.29 | ₩540,430 | ₩545,239 | ₩498,951 | ₩498,951 | -7.68% | 525 |
|---|
| 2025.10.28 | ₩535,020 | ₩565,077 | ₩486,928 | ₩515,783 | -3.60% | 1.1천 |
|---|
| 2025.10.27 | ₩516,384 | ₩541,031 | ₩499,552 | ₩528,407 | +2.33% | 446 |
|---|
| 2025.10.24 | ₩541,031 | ₩541,031 | ₩498,951 | ₩498,951 | -7.78% | 746 |
|---|
| 2025.10.23 | ₩508,570 | ₩541,031 | ₩508,570 | ₩516,986 | +1.65% | 3천 |
|---|
| 2025.10.22 | ₩522,396 | ₩580,707 | ₩486,928 | ₩498,951 | -4.49% | 1.9천 |
|---|
| 2025.10.21 | ₩434,027 | ₩613,169 | ₩434,027 | ₩607,157 | +39.89% | 5천 |
|---|
| 2025.10.20 | ₩396,756 | ₩619,180 | ₩396,756 | ₩547,043 | +37.88% | 1.3만 |
|---|
| 2025.10.17 | ₩387,138 | ₩431,623 | ₩381,728 | ₩390,745 | +0.93% | 579 |
|---|
| 2025.10.16 | ₩400,964 | ₩435,831 | ₩379,323 | ₩382,329 | -4.65% | 688 |
|---|
| 2025.10.15 | ₩379,323 | ₩394,352 | ₩379,323 | ₩382,329 | +0.79% | 114 |
|---|
| 2025.10.14 | ₩369,705 | ₩384,132 | ₩356,480 | ₩384,132 | +3.90% | 205 |
|---|
| 2025.10.13 | ₩364,294 | ₩379,924 | ₩354,676 | ₩372,109 | +2.15% | 176 |
|---|
| 2025.10.10 | ₩373,312 | ₩396,155 | ₩350,468 | ₩357,682 | -4.19% | 534 |
|---|