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 | ₩1,895 | ₩1,935 | ₩1,801 | ₩1,801 | -4.93% | 7.5만 |
| 2026.10.08 | ₩1,922 | ₩1,962 | ₩1,858 | ₩1,935 | +0.69% | 5.9만 |
| 2026.10.07 | ₩1,855 | ₩1,922 | ₩1,855 | ₩1,922 | +3.60% | 1.4만 |
| 2026.10.06 | ₩1,922 | ₩1,935 | ₩1,895 | ₩1,908 | -0.69% | 1.7만 |
| 2026.10.05 | ₩1,868 | ₩1,962 | ₩1,801 | ₩1,908 | +2.14% | 5.7만 |
| 2026.10.02 | ₩1,895 | ₩1,922 | ₩1,801 | ₩1,842 | -2.82% | 5.6만 |
| 2026.10.01 | ₩1,948 | ₩2,015 | ₩1,855 | ₩1,908 | -2.05% | 5만 |
| 2026.09.30 | ₩1,855 | ₩2,028 | ₩1,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,015 |
| +8.63% |
| 11.6만 |
| 2026.09.29 | ₩1,761 | ₩1,842 | ₩1,601 | ₩1,842 | +4.55% | 23만 |
|---|
| 2026.09.28 | ₩1,882 | ₩1,908 | ₩1,735 | ₩1,761 | -6.38% | 10.5만 |
|---|
| 2026.09.25 | ₩2,028 | ₩2,048 | ₩1,868 | ₩1,895 | -6.58% | 12.5만 |
|---|
| 2026.09.24 | ₩2,135 | ₩2,148 | ₩1,935 | ₩2,015 | -5.63% | 14.8만 |
|---|
| 2026.09.23 | ₩2,242 | ₩2,269 | ₩2,055 | ₩2,135 | -4.76% | 19.9만 |
|---|
| 2026.09.22 | ₩2,055 | ₩2,295 | ₩1,922 | ₩2,215 | +7.79% | 32.4만 |
|---|
| 2026.09.21 | ₩1,948 | ₩2,402 | ₩1,948 | ₩2,055 | +5.48% | 70.2만 |
|---|
| 2026.09.18 | ₩2,229 | ₩2,242 | ₩1,709 | ₩1,935 | -13.17% | 164만 |
|---|
| 2026.09.17 | ₩2,255 | ₩3,750 | ₩2,042 | ₩2,335 | +3.55% | 7515.2만 |
|---|
| 2026.09.16 | ₩1,401 | ₩1,567 | ₩1,401 | ₩1,508 | +7.62% | 1425.4만 |
|---|
| 2026.09.15 | ₩1,348 | ₩1,401 | ₩1,266 | ₩1,374 | +1.98% | 13.2만 |
|---|
| 2026.09.14 | ₩1,401 | ₩1,495 | ₩1,374 | ₩1,388 | -0.95% | 6.3만 |
|---|
| 2026.09.11 | ₩1,468 | ₩1,508 | ₩1,334 | ₩1,401 | -4.55% | 6.8만 |
|---|
| 2026.09.10 | ₩1,441 | ₩1,575 | ₩1,348 | ₩1,448 | +0.46% | 5.4만 |
|---|
| 2026.09.09 | ₩1,548 | ₩1,548 | ₩1,415 | ₩1,495 | -3.45% | 15.5만 |
|---|
| 2026.09.08 | ₩1,601 | ₩1,628 | ₩1,388 | ₩1,521 | -5.00% | 14.9만 |
|---|
| 2026.09.04 | ₩1,681 | ₩1,842 | ₩1,601 | ₩1,655 | -1.59% | 7.5만 |
|---|
| 2026.09.03 | ₩1,935 | ₩1,962 | ₩1,601 | ₩1,708 | -11.72% | 11.8만 |
|---|
| 2026.09.02 | ₩1,908 | ₩2,015 | ₩1,842 | ₩1,908 | 0.00% | 17.8만 |
|---|
| 2026.09.01 | ₩1,935 | ₩1,962 | ₩1,655 | ₩1,895 | -2.07% | 26.8만 |
|---|
| 2026.08.31 | ₩1,935 | ₩2,241 | ₩1,868 | ₩1,988 | +2.76% | 516.8만 |
|---|
| 2026.08.28 | ₩934 | ₩2,309 | ₩721 | ₩1,908 | +104.29% | 849만 |
|---|
| 2026.08.27 | ₩7,073 | ₩7,073 | ₩1,788 | ₩2,002 | -71.70% | 288.4만 |
|---|
| 2026.08.26 | ₩7,433 | ₩7,620 | ₩6,792 | ₩6,966 | -6.28% | 25.2만 |
|---|
| 2026.08.25 | ₩7,233 | ₩7,847 | ₩6,979 | ₩7,339 | +1.48% | 146.2만 |
|---|
| 2026.08.24 | ₩7,219 | ₩7,460 | ₩7,032 | ₩7,273 | +0.74% | 99.7만 |
|---|
| 2026.08.21 | ₩7,059 | ₩7,473 | ₩6,972 | ₩7,193 | +1.89% | 19.2만 |
|---|
| 2026.08.20 | ₩7,353 | ₩7,500 | ₩7,073 | ₩7,179 | -2.36% | 10만 |
|---|
| 2026.08.19 | ₩7,193 | ₩7,379 | ₩6,826 | ₩7,139 | -0.74% | 35.1만 |
|---|
| 2026.08.18 | ₩6,952 | ₩7,339 | ₩6,952 | ₩7,099 | +2.11% | 37.3만 |
|---|
| 2026.08.17 | ₩6,832 | ₩7,326 | ₩6,472 | ₩7,219 | +5.66% | 68.1만 |
|---|
| 2026.08.14 | ₩6,752 | ₩7,339 | ₩6,272 | ₩6,806 | +0.79% | 37.4만 |
|---|
| 2026.08.13 | ₩6,872 | ₩6,926 | ₩6,726 | ₩6,832 | -0.58% | 38.2만 |
|---|
| 2026.08.12 | ₩6,792 | ₩7,006 | ₩6,712 | ₩6,806 | +0.20% | 53.7만 |
|---|
| 2026.08.11 | ₩6,759 | ₩6,979 | ₩6,672 | ₩6,806 | +0.69% | 5.9만 |
|---|
| 2026.08.10 | ₩7,139 | ₩7,139 | ₩6,779 | ₩7,059 | -1.12% | 6만 |
|---|
| 2026.08.07 | ₩6,639 | ₩7,073 | ₩6,639 | ₩7,073 | +6.53% | 6.2만 |
|---|
| 2026.08.06 | ₩6,472 | ₩7,339 | ₩6,405 | ₩7,259 | +12.16% | 5.9만 |
|---|
| 2026.08.05 | ₩6,672 | ₩6,672 | ₩6,672 | ₩6,672 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩7,073 | ₩7,073 | ₩6,105 | ₩6,672 | -5.66% | 1만 |
|---|
| 2026.08.03 | ₩7,073 | ₩7,089 | ₩7,073 | ₩7,089 | +0.23% | 900 |
|---|
| 2026.07.31 | ₩7,239 | ₩7,239 | ₩7,073 | ₩7,073 | -2.30% | 4.2천 |
|---|
| 2026.07.30 | ₩7,073 | ₩7,339 | ₩7,073 | ₩7,206 | +1.89% | 2.1천 |
|---|
| 2026.07.29 | ₩7,286 | ₩7,339 | ₩7,206 | ₩7,233 | -0.73% | 3.2천 |
|---|
| 2026.07.28 | ₩7,153 | ₩7,339 | ₩7,073 | ₩7,206 | +0.75% | 4.5천 |
|---|
| 2026.07.27 | ₩7,106 | ₩7,339 | ₩7,073 | ₩7,206 | +1.41% | 1.4만 |
|---|
| 2026.07.24 | ₩7,073 | ₩7,359 | ₩7,073 | ₩7,219 | +2.08% | 3만 |
|---|
| 2026.07.23 | ₩7,353 | ₩7,379 | ₩7,086 | ₩7,099 | -3.45% | 7천 |
|---|
| 2026.07.22 | ₩7,680 | ₩7,748 | ₩7,353 | ₩7,353 | -4.26% | 8.4천 |
|---|
| 2026.07.21 | ₩7,393 | ₩8,320 | ₩7,339 | ₩7,726 | +4.51% | 9.4만 |
|---|
| 2026.07.20 | ₩7,500 | ₩8,007 | ₩7,206 | ₩7,726 | +3.02% | 22만 |
|---|
| 2026.07.17 | ₩7,726 | ₩7,789 | ₩7,206 | ₩7,673 | -0.69% | 8.7만 |
|---|
| 2026.07.16 | ₩6,672 | ₩8,300 | ₩6,672 | ₩7,726 | +15.80% | 42.1만 |
|---|
| 2026.07.15 | ₩6,579 | ₩7,131 | ₩6,038 | ₩6,299 | -4.26% | 1.6만 |
|---|
| 2026.07.14 | ₩6,846 | ₩7,206 | ₩6,272 | ₩6,939 | +1.36% | 4.3만 |
|---|
| 2026.07.13 | ₩6,672 | ₩7,139 | ₩6,539 | ₩7,046 | +5.60% | 2.3만 |
|---|
| 2026.07.10 | ₩5,491 | ₩6,936 | ₩5,491 | ₩6,936 | +26.32% | 3.8만 |
|---|
| 2026.07.09 | ₩5,471 | ₩5,738 | ₩5,471 | ₩5,738 | +4.88% | 1.5천 |
|---|
| 2026.07.08 | ₩5,872 | ₩6,105 | ₩5,605 | ₩5,658 | -3.64% | 1.5만 |
|---|
| 2026.07.07 | ₩5,565 | ₩6,178 | ₩5,244 | ₩5,858 | +5.28% | 2만 |
|---|
| 2026.07.06 | ₩5,658 | ₩5,858 | ₩5,244 | ₩5,565 | -1.65% | 2.3만 |
|---|
| 2026.07.02 | ₩5,271 | ₩5,378 | ₩5,232 | ₩5,378 | +2.03% | 2.1천 |
|---|
| 2026.07.01 | ₩5,244 | ₩5,498 | ₩5,244 | ₩5,378 | +2.54% | 1.5만 |
|---|
| 2026.06.30 | ₩5,338 | ₩6,005 | ₩5,204 | ₩5,351 | +0.25% | 15.8만 |
|---|
| 2026.06.29 | ₩5,738 | ₩5,872 | ₩5,538 | ₩5,725 | -0.23% | 3.3만 |
|---|
| 2026.06.26 | ₩5,391 | ₩5,872 | ₩5,378 | ₩5,805 | +7.67% | 2.9만 |
|---|
| 2026.06.25 | ₩5,765 | ₩5,925 | ₩5,631 | ₩5,631 | -2.31% | 9.9천 |
|---|
| 2026.06.24 | ₩6,072 | ₩6,092 | ₩5,846 | ₩5,872 | -3.30% | 2.2만 |
|---|
| 2026.06.23 | ₩5,898 | ₩6,405 | ₩5,898 | ₩6,125 | +3.85% | 2.8만 |
|---|
| 2026.06.22 | ₩5,751 | ₩6,205 | ₩5,738 | ₩6,032 | +4.87% | 6.8만 |
|---|
| 2026.06.18 | ₩6,325 | ₩6,405 | ₩5,832 | ₩5,872 | -7.17% | 5만 |
|---|
| 2026.06.17 | ₩6,432 | ₩6,525 | ₩6,138 | ₩6,472 | +0.62% | 3.2만 |
|---|
| 2026.06.16 | ₩6,832 | ₩6,832 | ₩6,085 | ₩6,272 | -8.20% | 8.2만 |
|---|
| 2026.06.15 | ₩6,939 | ₩7,606 | ₩6,272 | ₩6,659 | -4.04% | 250.1만 |
|---|
| 2026.06.12 | ₩6,699 | ₩6,699 | ₩6,409 | ₩6,445 | -3.78% | 5.8천 |
|---|
| 2026.06.11 | ₩6,663 | ₩6,872 | ₩6,663 | ₩6,739 | +1.14% | 8.2천 |
|---|
| 2026.06.10 | ₩6,939 | ₩7,305 | ₩6,539 | ₩6,539 | -5.77% | 5.1천 |
|---|
| 2026.06.09 | ₩7,486 | ₩7,806 | ₩6,992 | ₩6,992 | -6.60% | 6.9천 |
|---|
| 2026.06.08 | ₩7,540 | ₩7,913 | ₩6,972 | ₩7,377 | -2.16% | 2.9만 |
|---|
| 2026.06.05 | ₩7,980 | ₩8,468 | ₩7,379 | ₩7,379 | -7.53% | 10.2만 |
|---|
| 2026.06.04 | ₩7,953 | ₩8,580 | ₩7,953 | ₩8,332 | +4.77% | 3.4만 |
|---|
| 2026.06.03 | ₩8,274 | ₩8,354 | ₩7,907 | ₩8,007 | -3.23% | 6.6천 |
|---|
| 2026.06.02 | ₩8,327 | ₩8,520 | ₩8,235 | ₩8,259 | -0.82% | 7.3천 |
|---|
| 2026.06.01 | ₩7,847 | ₩8,407 | ₩7,833 | ₩8,340 | +6.29% | 9.6천 |
|---|
| 2026.05.29 | ₩8,100 | ₩8,527 | ₩7,740 | ₩7,845 | -3.15% | 7.5천 |
|---|
| 2026.05.28 | ₩8,542 | ₩8,542 | ₩7,406 | ₩8,020 | -6.11% | 8.2천 |
|---|
| 2026.05.27 | ₩8,233 | ₩8,590 | ₩8,020 | ₩8,100 | -1.62% | 1.1만 |
|---|
| 2026.05.26 | ₩8,340 | ₩8,540 | ₩8,035 | ₩8,447 | +1.28% | 23.9만 |
|---|
| 2026.05.22 | ₩8,020 | ₩8,474 | ₩7,339 | ₩8,420 | +4.99% | 44.7만 |
|---|
| 2026.05.21 | ₩7,847 | ₩8,287 | ₩7,740 | ₩8,020 | +2.21% | 38.2만 |
|---|
| 2026.05.20 | ₩7,700 | ₩8,607 | ₩7,608 | ₩7,980 | +3.64% | 24.2만 |
|---|
| 2026.05.19 | ₩7,353 | ₩7,686 | ₩6,952 | ₩7,620 | +3.63% | 25.8만 |
|---|
| 2026.05.18 | ₩7,460 | ₩7,713 | ₩7,339 | ₩7,593 | +1.79% | 35.2만 |
|---|
| 2026.05.15 | ₩7,206 | ₩7,686 | ₩7,206 | ₩7,473 | +3.70% | 8.7만 |
|---|
| 2026.05.14 | ₩7,486 | ₩7,686 | ₩7,339 | ₩7,553 | +0.89% | 20.9만 |
|---|
| 2026.05.13 | ₩7,339 | ₩8,087 | ₩7,207 | ₩7,620 | +3.82% | 137.5만 |
|---|
| 2026.05.12 | ₩6,672 | ₩7,153 | ₩6,379 | ₩7,019 | +5.20% | 175만 |
|---|
| 2026.05.11 | ₩5,898 | ₩6,539 | ₩5,751 | ₩6,525 | +10.63% | 163.2만 |
|---|
| 2026.05.08 | ₩5,872 | ₩6,259 | ₩5,618 | ₩6,045 | +2.95% | 83.2만 |
|---|
| 2026.05.07 | ₩6,239 | ₩6,552 | ₩5,738 | ₩6,001 | -3.81% | 90.3만 |
|---|
| 2026.05.06 | ₩5,725 | ₩6,232 | ₩5,685 | ₩6,138 | +7.23% | 8.6천 |
|---|
| 2026.05.05 | ₩6,138 | ₩6,138 | ₩5,613 | ₩5,618 | -8.48% | 8.2천 |
|---|
| 2026.05.04 | ₩6,018 | ₩6,512 | ₩6,005 | ₩6,325 | +5.10% | 2.5만 |
|---|
| 2026.05.01 | ₩7,433 | ₩7,433 | ₩6,041 | ₩6,041 | -18.73% | 1.2만 |
|---|
| 2026.04.30 | ₩7,606 | ₩7,873 | ₩7,319 | ₩7,446 | -2.11% | 4.8천 |
|---|
| 2026.04.29 | ₩7,620 | ₩7,873 | ₩7,339 | ₩7,446 | -2.28% | 5.3천 |
|---|
| 2026.04.28 | ₩7,740 | ₩7,740 | ₩7,700 | ₩7,700 | -0.52% | 2.5천 |
|---|
| 2026.04.27 | ₩8,007 | ₩8,007 | ₩7,473 | ₩7,913 | -1.17% | 7.4천 |
|---|
| 2026.04.24 | ₩7,900 | ₩8,033 | ₩7,806 | ₩7,927 | +0.34% | 3.5천 |
|---|
| 2026.04.23 | ₩8,274 | ₩8,507 | ₩7,900 | ₩7,900 | -4.52% | 7.6천 |
|---|
| 2026.04.22 | ₩8,727 | ₩8,727 | ₩8,087 | ₩8,180 | -6.27% | 1.2만 |
|---|
| 2026.04.21 | ₩8,861 | ₩8,861 | ₩8,447 | ₩8,567 | -3.31% | 3천 |
|---|
| 2026.04.20 | ₩8,874 | ₩8,874 | ₩8,500 | ₩8,847 | -0.30% | 3.2천 |
|---|
| 2026.04.17 | ₩8,500 | ₩8,910 | ₩8,500 | ₩8,794 | +3.45% | 4.1천 |
|---|
| 2026.04.16 | ₩8,687 | ₩8,701 | ₩8,394 | ₩8,460 | -2.61% | 4.4천 |
|---|
| 2026.04.15 | ₩8,654 | ₩8,861 | ₩8,300 | ₩8,580 | -0.85% | 4.9천 |
|---|
| 2026.04.14 | ₩8,274 | ₩8,858 | ₩8,140 | ₩8,714 | +5.32% | 1.8만 |
|---|
| 2026.04.13 | ₩8,407 | ₩8,763 | ₩7,753 | ₩8,020 | -4.60% | 2.6만 |
|---|
| 2026.04.10 | ₩7,780 | ₩9,501 | ₩7,375 | ₩8,380 | +7.72% | 5.1만 |
|---|
| 2026.04.09 | ₩8,036 | ₩8,220 | ₩7,073 | ₩7,793 | -3.02% | 1.8만 |
|---|
| 2026.04.08 | ₩7,913 | ₩8,407 | ₩7,913 | ₩8,007 | +1.18% | 2.4만 |
|---|
| 2026.04.07 | ₩8,060 | ₩8,060 | ₩7,700 | ₩7,766 | -3.64% | 7.6천 |
|---|
| 2026.04.06 | ₩7,873 | ₩8,603 | ₩7,873 | ₩7,940 | +0.85% | 7.5천 |
|---|
| 2026.04.02 | ₩7,726 | ₩8,007 | ₩7,673 | ₩7,927 | +2.59% | 5.5천 |
|---|
| 2026.04.01 | ₩7,390 | ₩9,341 | ₩7,286 | ₩8,007 | +8.34% | 4.6만 |
|---|
| 2026.03.31 | ₩6,419 | ₩7,480 | ₩6,419 | ₩7,259 | +13.10% | 2.6만 |
|---|
| 2026.03.30 | ₩7,433 | ₩7,720 | ₩6,335 | ₩6,419 | -13.64% | 2.5만 |
|---|
| 2026.03.27 | ₩8,047 | ₩8,047 | ₩7,473 | ₩7,473 | -7.13% | 1.1만 |
|---|
| 2026.03.26 | ₩8,327 | ₩8,327 | ₩7,740 | ₩7,873 | -5.45% | 1.5만 |
|---|
| 2026.03.25 | ₩7,980 | ₩8,440 | ₩7,501 | ₩8,354 | +4.68% | 2만 |
|---|
| 2026.03.24 | ₩7,538 | ₩8,287 | ₩7,213 | ₩7,740 | +2.67% | 2.1만 |
|---|
| 2026.03.23 | ₩6,405 | ₩7,638 | ₩6,265 | ₩7,473 | +16.67% | 4.5만 |
|---|
| 2026.03.20 | ₩6,499 | ₩6,499 | ₩6,072 | ₩6,379 | -1.85% | 1.8만 |
|---|
| 2026.03.19 | ₩5,992 | ₩6,512 | ₩5,471 | ₩6,379 | +6.46% | 4.1만 |
|---|
| 2026.03.18 | ₩6,032 | ₩6,218 | ₩5,872 | ₩6,218 | +3.10% | 3.3만 |
|---|
| 2026.03.17 | ₩6,032 | ₩6,455 | ₩5,872 | ₩6,058 | +0.44% | 6.4만 |
|---|
| 2026.03.16 | ₩6,779 | ₩6,804 | ₩6,025 | ₩6,138 | -9.45% | 5만 |
|---|
| 2026.03.13 | ₩6,939 | ₩7,887 | ₩6,569 | ₩6,766 | -2.50% | 4.1만 |
|---|
| 2026.03.12 | ₩7,706 | ₩7,706 | ₩6,846 | ₩7,186 | -6.75% | 1.4만 |
|---|
| 2026.03.11 | ₩7,346 | ₩8,107 | ₩7,206 | ₩7,806 | +6.27% | 2.7만 |
|---|
| 2026.03.10 | ₩8,407 | ₩8,707 | ₩7,806 | ₩7,826 | -6.90% | 1.3만 |
|---|
| 2026.03.09 | ₩8,367 | ₩8,407 | ₩7,606 | ₩8,127 | -2.87% | 1.7만 |
|---|
| 2026.03.06 | ₩7,726 | ₩8,407 | ₩7,726 | ₩8,147 | +5.44% | 1.5만 |
|---|
| 2026.03.05 | ₩7,526 | ₩8,207 | ₩7,526 | ₩7,646 | +1.60% | 1.9만 |
|---|
| 2026.03.04 | ₩7,346 | ₩8,347 | ₩7,346 | ₩7,666 | +4.36% | 4.7만 |
|---|
| 2026.03.03 | ₩9,628 | ₩9,628 | ₩6,005 | ₩7,206 | -25.16% | 8만 |
|---|
| 2026.03.02 | ₩10,309 | ₩11,530 | ₩9,408 | ₩9,708 | -5.83% | 5만 |
|---|
| 2026.02.27 | ₩11,990 | ₩12,130 | ₩11,389 | ₩11,389 | -5.01% | 1.3만 |
|---|
| 2026.02.26 | ₩11,790 | ₩12,210 | ₩11,570 | ₩12,170 | +3.23% | 1.4만 |
|---|
| 2026.02.25 | ₩11,890 | ₩12,410 | ₩11,490 | ₩11,490 | -3.37% | 1.7만 |
|---|
| 2026.02.24 | ₩12,510 | ₩13,211 | ₩11,810 | ₩11,890 | -4.96% | 3.2만 |
|---|
| 2026.02.23 | ₩11,129 | ₩13,811 | ₩11,129 | ₩12,250 | +10.07% | 9.5만 |
|---|
| 2026.02.20 | ₩12,210 | ₩12,210 | ₩10,809 | ₩11,049 | -9.51% | 10.4만 |
|---|
| 2026.02.19 | ₩12,190 | ₩12,590 | ₩11,810 | ₩12,030 | -1.31% | 1.9만 |
|---|
| 2026.02.18 | ₩13,571 | ₩13,571 | ₩11,810 | ₩12,530 | -7.67% | 6.1만 |
|---|
| 2026.02.17 | ₩14,412 | ₩14,412 | ₩13,511 | ₩13,872 | -3.75% | 2.7만 |
|---|
| 2026.02.13 | ₩13,811 | ₩14,812 | ₩12,410 | ₩14,512 | +5.07% | 8만 |
|---|
| 2026.02.12 | ₩15,213 | ₩16,113 | ₩10,809 | ₩14,312 | -5.92% | 28.4만 |
|---|
| 2026.02.11 | ₩19,816 | ₩25,621 | ₩9,868 | ₩12,070 | -39.09% | 75.4만 |
|---|
| 2026.02.10 | ₩20,017 | ₩20,417 | ₩18,175 | ₩18,415 | -8.00% | 2.3만 |
|---|
| 2026.02.09 | ₩18,015 | ₩21,818 | ₩17,034 | ₩21,017 | +16.67% | 5.1만 |
|---|
| 2026.02.06 | ₩15,813 | ₩17,795 | ₩15,413 | ₩17,615 | +11.39% | 2.5만 |
|---|
| 2026.02.05 | ₩17,815 | ₩17,815 | ₩14,592 | ₩15,413 | -13.48% | 5.8만 |
|---|
| 2026.02.04 | ₩19,776 | ₩19,776 | ₩15,012 | ₩18,515 | -6.38% | 8.5만 |
|---|
| 2026.02.03 | ₩22,619 | ₩23,620 | ₩20,017 | ₩20,217 | -10.62% | 6.6만 |
|---|
| 2026.02.02 | ₩25,221 | ₩28,424 | ₩21,618 | ₩23,620 | -6.35% | 87.4만 |
|---|
| 2026.01.30 | ₩182,551 | ₩182,551 | ₩22,218 | ₩24,020 | -86.84% | 69.9만 |
|---|
| 2026.01.29 | ₩276,229 | ₩310,057 | ₩202,768 | ₩202,768 | -26.59% | 74.8만 |
|---|
| 2026.01.28 | ₩266,081 | ₩440,365 | ₩250,208 | ₩274,227 | +3.06% | 65.4만 |
|---|
| 2026.01.27 | ₩266,221 | ₩269,724 | ₩250,208 | ₩265,620 | -0.23% | 2.4만 |
|---|
| 2026.01.26 | ₩249,407 | ₩265,620 | ₩236,196 | ₩265,620 | +6.50% | 4.4만 |
|---|
| 2026.01.23 | ₩260,216 | ₩261,817 | ₩235,796 | ₩250,808 | -3.62% | 4.7만 |
|---|
| 2026.01.22 | ₩242,201 | ₩264,680 | ₩233,994 | ₩260,216 | +7.44% | 5.9만 |
|---|
| 2026.01.21 | ₩217,781 | ₩246,204 | ₩217,781 | ₩240,600 | +10.48% | 7.9천 |
|---|
| 2026.01.20 | ₩190,158 | ₩223,185 | ₩182,952 | ₩220,183 | +15.79% | 1.1만 |
|---|
| 2026.01.16 | ₩206,972 | ₩214,178 | ₩192,159 | ₩192,159 | -7.16% | 5.4천 |
|---|
| 2026.01.15 | ₩187,155 | ₩215,779 | ₩186,154 | ₩203,469 | +8.72% | 6천 |
|---|
| 2026.01.14 | ₩186,154 | ₩200,166 | ₩176,146 | ₩188,156 | +1.08% | 9.5천 |
|---|
| 2026.01.13 | ₩165,337 | ₩191,759 | ₩161,334 | ₩177,948 | +7.63% | 1만 |
|---|
| 2026.01.12 | ₩148,323 | ₩165,337 | ₩148,123 | ₩165,337 | +11.47% | 4.3천 |
|---|
| 2026.01.09 | ₩153,727 | ₩155,929 | ₩142,318 | ₩148,123 | -3.65% | 2.8천 |
|---|
| 2026.01.08 | ₩152,126 | ₩156,129 | ₩142,318 | ₩154,428 | +1.51% | 6.6천 |
|---|
| 2026.01.07 | ₩136,213 | ₩160,633 | ₩133,751 | ₩155,329 | +14.03% | 1.8만 |
|---|
| 2026.01.06 | ₩138,115 | ₩142,118 | ₩121,701 | ₩136,113 | -1.45% | 6.1천 |
|---|
| 2026.01.05 | ₩122,502 | ₩138,315 | ₩120,100 | ₩138,115 | +12.75% | 1.3만 |
|---|
| 2026.01.02 | ₩104,887 | ₩124,703 | ₩101,884 | ₩119,099 | +13.55% | 9.6천 |
|---|
| 2025.12.31 | ₩99,282 | ₩107,089 | ₩97,481 | ₩103,886 | +4.64% | 3.9천 |
|---|
| 2025.12.30 | ₩102,885 | ₩107,930 | ₩97,881 | ₩99,883 | -2.92% | 7.6천 |
|---|
| 2025.12.29 | ₩103,486 | ₩109,090 | ₩90,275 | ₩101,684 | -1.74% | 2.3만 |
|---|
| 2025.12.26 | ₩94,078 | ₩124,103 | ₩87,673 | ₩120,100 | +27.66% | 7.9만 |
|---|
| 2025.12.24 | ₩89,074 | ₩95,019 | ₩82,869 | ₩94,879 | +6.52% | 3.7천 |
|---|
| 2025.12.23 | ₩74,061 | ₩98,682 | ₩74,061 | ₩88,874 | +20.00% | 1.7만 |
|---|
| 2025.12.22 | ₩72,060 | ₩81,347 | ₩72,060 | ₩75,663 | +5.00% | 5.3천 |
|---|
| 2025.12.19 | ₩71,659 | ₩76,664 | ₩70,679 | ₩71,659 | 0.00% | 1.5만 |
|---|
| 2025.12.18 | ₩73,061 | ₩76,403 | ₩70,258 | ₩71,459 | -2.19% | 2.5천 |
|---|
| 2025.12.17 | ₩79,866 | ₩79,866 | ₩71,059 | ₩73,061 | -8.52% | 5.6천 |
|---|
| 2025.12.16 | ₩88,473 | ₩96,080 | ₩75,262 | ₩80,467 | -9.05% | 1.6만 |
|---|
| 2025.12.15 | ₩68,457 | ₩116,096 | ₩68,457 | ₩88,874 | +29.82% | 15.4만 |
|---|
| 2025.12.12 | ₩77,064 | ₩80,927 | ₩66,455 | ₩66,455 | -13.77% | 4.8천 |
|---|
| 2025.12.11 | ₩83,269 | ₩89,674 | ₩70,659 | ₩77,664 | -6.73% | 4.8천 |
|---|
| 2025.12.10 | ₩102,285 | ₩102,285 | ₩84,070 | ₩84,070 | -17.81% | 1만 |
|---|
| 2025.12.09 | ₩99,483 | ₩107,169 | ₩98,682 | ₩104,487 | +5.03% | 1.3만 |
|---|
| 2025.12.08 | ₩95,479 | ₩108,090 | ₩93,678 | ₩101,284 | +6.08% | 3.9만 |
|---|
| 2025.12.05 | ₩80,467 | ₩104,086 | ₩80,467 | ₩98,282 | +22.14% | 2.6만 |
|---|
| 2025.12.04 | ₩76,063 | ₩87,072 | ₩74,862 | ₩82,468 | +8.42% | 2.6만 |
|---|
| 2025.12.03 | ₩79,866 | ₩84,470 | ₩76,864 | ₩83,069 | +4.01% | 92.6만 |
|---|
| 2025.12.02 | ₩71,659 | ₩73,641 | ₩60,250 | ₩62,051 | -13.41% | 5.1만 |
|---|
| 2025.12.01 | ₩60,650 | ₩117,297 | ₩58,849 | ₩83,269 | +37.29% | 13.7만 |
|---|
| 2025.11.28 | ₩83,469 | ₩83,469 | ₩67,856 | ₩72,060 | -13.67% | 1.4만 |
|---|
| 2025.11.26 | ₩108,090 | ₩111,092 | ₩84,670 | ₩85,271 | -21.11% | 1.5만 |
|---|
| 2025.11.25 | ₩129,107 | ₩129,107 | ₩118,298 | ₩123,102 | -4.65% | 7.8천 |
|---|
| 2025.11.24 | ₩113,494 | ₩134,512 | ₩113,494 | ₩127,906 | +12.70% | 1만 |
|---|
| 2025.11.21 | ₩109,291 | ₩115,896 | ₩90,075 | ₩114,095 | +4.40% | 8.4천 |
|---|
| 2025.11.20 | ₩132,710 | ₩139,316 | ₩115,296 | ₩121,301 | -8.60% | 1.4만 |
|---|
| 2025.11.19 | ₩172,943 | ₩174,144 | ₩132,110 | ₩142,919 | -17.36% | 2만 |
|---|
| 2025.11.18 | ₩177,747 | ₩211,976 | ₩172,343 | ₩174,144 | -2.03% | 7.7만 |
|---|
| 2025.11.17 | ₩242,601 | ₩450,374 | ₩150,125 | ₩170,541 | -29.70% | 65.9만 |
|---|
| 2025.11.14 | ₩222,184 | ₩228,790 | ₩144,120 | ₩184,953 | -16.76% | 1.4만 |
|---|
| 2025.11.13 | ₩733,809 | ₩768,637 | ₩222,184 | ₩273,227 | -62.77% | 3.5만 |
|---|
| 2025.11.12 | ₩732,608 | ₩750,623 | ₩696,578 | ₩726,603 | -0.82% | 9.6천 |
|---|
| 2025.11.11 | ₩708,588 | ₩798,662 | ₩660,548 | ₩732,608 | +3.39% | 5.2천 |
|---|
| 2025.11.10 | ₩1,074,891 | ₩1,110,921 | ₩198,164 | ₩738,613 | -31.28% | 3.8만 |
|---|
| 2025.11.07 | ₩1,050,872 | ₩1,080,896 | ₩1,038,862 | ₩1,056,876 | +0.57% | 6.3천 |
|---|
| 2025.11.06 | ₩1,002,832 | ₩1,098,911 | ₩984,817 | ₩1,080,896 | +7.78% | 1.2만 |
|---|
| 2025.11.05 | ₩1,008,837 | ₩1,038,862 | ₩948,787 | ₩1,002,832 | -0.60% | 1.8만 |
|---|
| 2025.11.04 | ₩774,642 | ₩996,827 | ₩769,838 | ₩972,807 | +25.58% | 2.5만 |
|---|
| 2025.11.03 | ₩720,598 | ₩810,672 | ₩666,553 | ₩762,632 | +5.83% | 4.1천 |
|---|
| 2025.10.31 | ₩516,428 | ₩738,613 | ₩512,225 | ₩660,548 | +27.91% | 7.7천 |
|---|
| 2025.10.30 | ₩504,418 | ₩546,453 | ₩493,609 | ₩529,039 | +4.88% | 1.5천 |
|---|
| 2025.10.29 | ₩539,848 | ₩544,652 | ₩498,413 | ₩498,413 | -7.68% | 525 |
|---|
| 2025.10.28 | ₩534,443 | ₩564,468 | ₩486,403 | ₩515,227 | -3.60% | 1.1천 |
|---|
| 2025.10.27 | ₩515,828 | ₩540,448 | ₩499,014 | ₩527,838 | +2.33% | 446 |
|---|
| 2025.10.24 | ₩540,448 | ₩540,448 | ₩498,413 | ₩498,413 | -7.78% | 746 |
|---|
| 2025.10.23 | ₩508,021 | ₩540,448 | ₩508,021 | ₩516,428 | +1.65% | 3천 |
|---|
| 2025.10.22 | ₩521,833 | ₩580,081 | ₩486,403 | ₩498,413 | -4.49% | 1.9천 |
|---|
| 2025.10.21 | ₩433,560 | ₩612,508 | ₩433,560 | ₩606,503 | +39.89% | 5천 |
|---|
| 2025.10.20 | ₩396,329 | ₩618,513 | ₩396,329 | ₩546,453 | +37.88% | 1.3만 |
|---|
| 2025.10.17 | ₩386,721 | ₩431,158 | ₩381,316 | ₩390,324 | +0.93% | 579 |
|---|
| 2025.10.16 | ₩400,532 | ₩435,361 | ₩378,914 | ₩381,917 | -4.65% | 688 |
|---|
| 2025.10.15 | ₩378,914 | ₩393,927 | ₩378,914 | ₩381,917 | +0.79% | 114 |
|---|
| 2025.10.14 | ₩369,306 | ₩383,718 | ₩356,095 | ₩383,718 | +3.90% | 205 |
|---|
| 2025.10.13 | ₩363,902 | ₩379,515 | ₩354,294 | ₩371,708 | +2.15% | 176 |
|---|
| 2025.10.10 | ₩372,909 | ₩395,728 | ₩350,090 | ₩357,296 | -4.19% | 534 |
|---|