시장 데이터를 불러오는 중
전체 종목
미래아이앤지 과거 주가
007120.KS · KOSPI
주요 제품·사업: CCTV, DVR제조, 금융솔루션, 방산제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007120.KS · KOSPI
주요 제품·사업: CCTV, DVR제조, 금융솔루션, 방산제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩979 | ₩1,003 | ₩957 | ₩958 | -2.15% | 4만 |
| 2026.10.07 | ₩1,000 | ₩1,022 | ₩980 | ₩980 | -2.00% | 4.1만 |
| 2026.10.06 | ₩984 | ₩1,027 | ₩975 | ₩992 | +0.81% | 4.2만 |
| 2026.10.02 | ₩981 | ₩996 | ₩958 | ₩981 | 0.00% | 8.1만 |
| 2026.10.01 | ₩1,016 | ₩1,020 | ₩895 | ₩980 | -3.54% | 18만 |
| 2026.09.30 | ₩1,039 | ₩1,039 | ₩995 | ₩1,016 | -2.21% | 5.8만 |
| 2026.09.29 | ₩1,000 | ₩1,031 | ₩972 | ₩1,031 | +3.10% | 10.3만 |
| 2026.09.28 | ₩1,039 | ₩1,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,010 |
| ₩1,028 |
| -1.06% |
| 4만 |
| 2026.09.23 | ₩1,013 | ₩1,034 | ₩985 | ₩1,015 | +0.20% | 9.6만 |
|---|
| 2026.09.22 | ₩1,030 | ₩1,044 | ₩1,017 | ₩1,023 | -0.68% | 1.4만 |
|---|
| 2026.09.21 | ₩1,040 | ₩1,079 | ₩998 | ₩1,036 | -0.38% | 2.7만 |
|---|
| 2026.09.18 | ₩1,077 | ₩1,077 | ₩1,041 | ₩1,044 | -3.06% | 1.6만 |
|---|
| 2026.09.17 | ₩1,092 | ₩1,092 | ₩1,056 | ₩1,069 | -2.11% | 3.7만 |
|---|
| 2026.09.16 | ₩1,079 | ₩1,112 | ₩1,063 | ₩1,095 | +1.48% | 2.5만 |
|---|
| 2026.09.15 | ₩1,060 | ₩1,100 | ₩1,049 | ₩1,096 | +3.40% | 1.8만 |
|---|
| 2026.09.14 | ₩1,059 | ₩1,113 | ₩1,036 | ₩1,060 | +0.09% | 2.1만 |
|---|
| 2026.09.11 | ₩1,074 | ₩1,076 | ₩1,050 | ₩1,060 | -1.30% | 2.3만 |
|---|
| 2026.09.10 | ₩1,051 | ₩1,077 | ₩1,030 | ₩1,057 | +0.57% | 2.6만 |
|---|
| 2026.09.09 | ₩1,092 | ₩1,109 | ₩1,050 | ₩1,051 | -3.75% | 3.8만 |
|---|
| 2026.09.08 | ₩1,197 | ₩1,197 | ₩1,090 | ₩1,092 | -8.77% | 10.2만 |
|---|
| 2026.09.07 | ₩1,182 | ₩1,198 | ₩1,170 | ₩1,171 | -0.93% | 4.1천 |
|---|
| 2026.09.04 | ₩1,208 | ₩1,208 | ₩1,149 | ₩1,169 | -3.23% | 2.9만 |
|---|
| 2026.09.03 | ₩1,187 | ₩1,234 | ₩1,120 | ₩1,156 | -2.61% | 11.4만 |
|---|
| 2026.09.02 | ₩1,230 | ₩1,230 | ₩1,160 | ₩1,172 | -4.72% | 4.7만 |
|---|
| 2026.09.01 | ₩1,263 | ₩1,263 | ₩1,181 | ₩1,204 | -4.67% | 1.8만 |
|---|
| 2026.08.31 | ₩1,202 | ₩1,250 | ₩1,176 | ₩1,205 | +0.25% | 1.9만 |
|---|
| 2026.08.28 | ₩1,202 | ₩1,253 | ₩1,117 | ₩1,202 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩1,125 | ₩1,374 | ₩1,120 | ₩1,202 | +6.84% | 34.3만 |
|---|
| 2026.08.26 | ₩1,175 | ₩1,235 | ₩1,118 | ₩1,118 | -4.85% | 4만 |
|---|
| 2026.08.25 | ₩1,176 | ₩1,176 | ₩1,100 | ₩1,163 | -1.11% | 2만 |
|---|
| 2026.08.24 | ₩1,154 | ₩1,198 | ₩1,153 | ₩1,176 | +1.91% | 1.4만 |
|---|
| 2026.08.21 | ₩1,196 | ₩1,210 | ₩1,140 | ₩1,160 | -3.01% | 4.3만 |
|---|
| 2026.08.20 | ₩1,170 | ₩1,217 | ₩1,155 | ₩1,217 | +4.02% | 3.3만 |
|---|
| 2026.08.19 | ₩1,180 | ₩1,215 | ₩1,119 | ₩1,178 | -0.17% | 8.5만 |
|---|
| 2026.08.18 | ₩1,256 | ₩1,278 | ₩1,197 | ₩1,197 | -4.70% | 10.9만 |
|---|
| 2026.08.14 | ₩1,330 | ₩1,410 | ₩1,213 | ₩1,255 | -5.64% | 47.6만 |
|---|
| 2026.08.13 | ₩1,354 | ₩1,407 | ₩1,250 | ₩1,378 | +1.77% | 59만 |
|---|
| 2026.08.12 | ₩1,123 | ₩1,444 | ₩1,123 | ₩1,417 | +26.18% | 212.8만 |
|---|
| 2026.08.11 | ₩1,146 | ₩1,179 | ₩1,108 | ₩1,111 | -3.05% | 6.1만 |
|---|
| 2026.08.10 | ₩1,130 | ₩1,161 | ₩1,127 | ₩1,142 | +1.06% | 4.6만 |
|---|
| 2026.08.07 | ₩1,160 | ₩1,171 | ₩1,125 | ₩1,171 | +0.95% | 1만 |
|---|
| 2026.08.06 | ₩1,190 | ₩1,207 | ₩1,145 | ₩1,160 | -2.52% | 8.2천 |
|---|
| 2026.08.05 | ₩1,186 | ₩1,200 | ₩1,177 | ₩1,190 | +0.34% | 1.3만 |
|---|
| 2026.08.04 | ₩1,190 | ₩1,209 | ₩1,100 | ₩1,177 | -1.09% | 6.4만 |
|---|
| 2026.08.03 | ₩1,106 | ₩1,279 | ₩1,106 | ₩1,190 | +7.59% | 14만 |
|---|
| 2026.07.31 | ₩1,046 | ₩1,170 | ₩1,046 | ₩1,106 | +5.74% | 4.4만 |
|---|
| 2026.07.30 | ₩1,069 | ₩1,075 | ₩1,017 | ₩1,055 | -1.31% | 4.4만 |
|---|
| 2026.07.29 | ₩1,079 | ₩1,109 | ₩1,000 | ₩1,073 | -0.56% | 5.3만 |
|---|
| 2026.07.28 | ₩1,120 | ₩1,144 | ₩1,048 | ₩1,072 | -4.29% | 4.6만 |
|---|
| 2026.07.27 | ₩1,130 | ₩1,137 | ₩1,100 | ₩1,130 | 0.00% | 6.6천 |
|---|
| 2026.07.24 | ₩1,104 | ₩1,169 | ₩1,104 | ₩1,130 | +2.36% | 1.6만 |
|---|
| 2026.07.23 | ₩1,119 | ₩1,125 | ₩1,099 | ₩1,110 | -0.80% | 1.6만 |
|---|
| 2026.07.22 | ₩1,111 | ₩1,140 | ₩1,109 | ₩1,119 | +0.72% | 2.1만 |
|---|
| 2026.07.21 | ₩1,142 | ₩1,150 | ₩1,000 | ₩1,120 | -1.93% | 25.5만 |
|---|
| 2026.07.20 | ₩1,191 | ₩1,208 | ₩1,104 | ₩1,142 | -4.11% | 1.9만 |
|---|
| 2026.07.16 | ₩1,206 | ₩1,249 | ₩1,189 | ₩1,190 | -1.33% | 3.1만 |
|---|
| 2026.07.15 | ₩1,215 | ₩1,282 | ₩1,183 | ₩1,206 | -0.74% | 1.2만 |
|---|
| 2026.07.14 | ₩1,238 | ₩1,248 | ₩1,118 | ₩1,191 | -3.80% | 5.4만 |
|---|
| 2026.07.13 | ₩1,299 | ₩1,299 | ₩1,248 | ₩1,248 | -3.93% | 3.4만 |
|---|
| 2026.07.10 | ₩1,241 | ₩1,301 | ₩1,241 | ₩1,270 | +2.34% | 2.8만 |
|---|
| 2026.07.09 | ₩1,220 | ₩1,285 | ₩1,220 | ₩1,263 | +3.52% | 3.1만 |
|---|
| 2026.07.08 | ₩1,299 | ₩1,299 | ₩1,212 | ₩1,271 | -2.16% | 5.7만 |
|---|
| 2026.07.07 | ₩1,282 | ₩1,309 | ₩1,200 | ₩1,273 | -0.70% | 10.6만 |
|---|
| 2026.07.06 | ₩1,290 | ₩1,308 | ₩1,243 | ₩1,282 | -0.62% | 3.5만 |
|---|
| 2026.07.03 | ₩1,294 | ₩1,294 | ₩1,235 | ₩1,290 | -0.31% | 4.6만 |
|---|
| 2026.07.02 | ₩1,288 | ₩1,350 | ₩1,211 | ₩1,294 | +0.47% | 4.5만 |
|---|
| 2026.07.01 | ₩1,175 | ₩1,334 | ₩1,155 | ₩1,301 | +10.72% | 12.4만 |
|---|
| 2026.06.30 | ₩1,200 | ₩1,254 | ₩1,154 | ₩1,154 | -3.83% | 1.8만 |
|---|
| 2026.06.29 | ₩1,150 | ₩1,200 | ₩1,141 | ₩1,195 | +3.91% | 2.6만 |
|---|
| 2026.06.26 | ₩1,177 | ₩1,210 | ₩1,146 | ₩1,187 | +0.85% | 6.8만 |
|---|
| 2026.06.25 | ₩1,111 | ₩1,233 | ₩1,110 | ₩1,180 | +6.21% | 10.2만 |
|---|
| 2026.06.24 | ₩1,133 | ₩1,260 | ₩1,133 | ₩1,195 | +5.47% | 6.9만 |
|---|
| 2026.06.23 | ₩1,221 | ₩1,265 | ₩1,130 | ₩1,196 | -2.05% | 13.3만 |
|---|
| 2026.06.22 | ₩1,294 | ₩1,300 | ₩1,167 | ₩1,265 | -2.24% | 20.3만 |
|---|
| 2026.06.19 | ₩1,232 | ₩1,300 | ₩1,202 | ₩1,294 | +5.03% | 9만 |
|---|
| 2026.06.18 | ₩1,299 | ₩1,299 | ₩1,199 | ₩1,268 | -2.39% | 9.4만 |
|---|
| 2026.06.17 | ₩1,297 | ₩1,300 | ₩1,241 | ₩1,279 | -1.39% | 4.7만 |
|---|
| 2026.06.16 | ₩1,232 | ₩1,306 | ₩1,201 | ₩1,290 | +4.71% | 8.3만 |
|---|
| 2026.06.15 | ₩1,319 | ₩1,319 | ₩1,220 | ₩1,291 | -2.12% | 5.1만 |
|---|
| 2026.06.12 | ₩1,231 | ₩1,325 | ₩1,231 | ₩1,291 | +4.87% | 3.8만 |
|---|
| 2026.06.11 | ₩1,249 | ₩1,249 | ₩1,212 | ₩1,241 | -0.64% | 3.3만 |
|---|
| 2026.06.10 | ₩1,226 | ₩1,320 | ₩1,226 | ₩1,249 | +1.88% | 3.5만 |
|---|
| 2026.06.09 | ₩1,235 | ₩1,299 | ₩1,162 | ₩1,235 | 0.00% | 4.8만 |
|---|
| 2026.06.08 | ₩1,249 | ₩1,260 | ₩1,144 | ₩1,219 | -2.40% | 7.9만 |
|---|
| 2026.06.05 | ₩1,320 | ₩1,320 | ₩1,225 | ₩1,249 | -5.38% | 7.4만 |
|---|
| 2026.06.04 | ₩1,327 | ₩1,335 | ₩1,000 | ₩1,320 | -0.53% | 8만 |
|---|
| 2026.06.02 | ₩1,332 | ₩1,358 | ₩1,216 | ₩1,315 | -1.28% | 4.3만 |
|---|
| 2026.06.01 | ₩1,469 | ₩1,469 | ₩1,198 | ₩1,332 | -9.33% | 19.4만 |
|---|
| 2026.05.29 | ₩1,301 | ₩1,336 | ₩1,211 | ₩1,336 | +2.69% | 13.5만 |
|---|
| 2026.05.28 | ₩1,361 | ₩1,394 | ₩1,210 | ₩1,301 | -4.41% | 10.7만 |
|---|
| 2026.05.27 | ₩1,441 | ₩1,451 | ₩1,334 | ₩1,361 | -5.55% | 16.3만 |
|---|
| 2026.05.26 | ₩1,471 | ₩1,529 | ₩1,408 | ₩1,426 | -3.06% | 12.7만 |
|---|
| 2026.05.22 | ₩1,385 | ₩1,479 | ₩1,385 | ₩1,470 | +6.14% | 7.8만 |
|---|
| 2026.05.21 | ₩1,456 | ₩1,478 | ₩1,375 | ₩1,375 | -5.56% | 12.7만 |
|---|
| 2026.05.20 | ₩1,467 | ₩1,495 | ₩1,350 | ₩1,456 | -0.75% | 5.3만 |
|---|
| 2026.05.19 | ₩1,427 | ₩1,510 | ₩1,427 | ₩1,467 | +2.80% | 8.1만 |
|---|
| 2026.05.18 | ₩1,510 | ₩1,548 | ₩1,380 | ₩1,500 | -0.66% | 18.7만 |
|---|
| 2026.05.15 | ₩1,589 | ₩1,589 | ₩1,504 | ₩1,549 | -2.52% | 18.6만 |
|---|
| 2026.05.14 | ₩1,718 | ₩1,728 | ₩1,501 | ₩1,552 | -9.66% | 41.6만 |
|---|
| 2026.05.13 | ₩1,758 | ₩1,790 | ₩1,676 | ₩1,688 | -3.98% | 12만 |
|---|
| 2026.05.12 | ₩1,842 | ₩1,878 | ₩1,660 | ₩1,758 | -4.56% | 73.4만 |
|---|
| 2026.05.11 | ₩1,879 | ₩1,879 | ₩1,787 | ₩1,842 | -1.97% | 13.9만 |
|---|
| 2026.05.08 | ₩1,830 | ₩1,909 | ₩1,780 | ₩1,879 | +2.68% | 6.6만 |
|---|
| 2026.05.07 | ₩1,851 | ₩1,860 | ₩1,800 | ₩1,830 | -1.13% | 8.1만 |
|---|
| 2026.05.06 | ₩1,873 | ₩1,935 | ₩1,817 | ₩1,851 | -1.17% | 21.9만 |
|---|
| 2026.05.04 | ₩1,948 | ₩1,981 | ₩1,860 | ₩1,873 | -3.85% | 13.5만 |
|---|
| 2026.04.30 | ₩1,997 | ₩1,997 | ₩1,911 | ₩1,936 | -3.05% | 13만 |
|---|
| 2026.04.29 | ₩1,942 | ₩1,958 | ₩1,910 | ₩1,951 | +0.46% | 10.3만 |
|---|
| 2026.04.28 | ₩2,065 | ₩2,065 | ₩1,941 | ₩1,950 | -5.57% | 16.2만 |
|---|
| 2026.04.27 | ₩2,055 | ₩2,090 | ₩1,995 | ₩2,065 | +0.49% | 8.3만 |
|---|
| 2026.04.24 | ₩2,005 | ₩2,070 | ₩1,973 | ₩2,060 | +2.74% | 13.7만 |
|---|
| 2026.04.23 | ₩2,025 | ₩2,060 | ₩1,932 | ₩2,005 | -0.99% | 21.5만 |
|---|
| 2026.04.22 | ₩2,130 | ₩2,130 | ₩2,015 | ₩2,025 | -4.93% | 23.2만 |
|---|
| 2026.04.21 | ₩2,045 | ₩2,170 | ₩2,015 | ₩2,095 | +2.44% | 26만 |
|---|
| 2026.04.20 | ₩1,989 | ₩2,155 | ₩1,951 | ₩2,025 | +1.81% | 34.8만 |
|---|
| 2026.04.17 | ₩1,987 | ₩2,010 | ₩1,943 | ₩1,989 | +0.10% | 13.5만 |
|---|
| 2026.04.16 | ₩1,997 | ₩2,050 | ₩1,968 | ₩1,987 | -0.50% | 24.5만 |
|---|
| 2026.04.15 | ₩2,030 | ₩2,045 | ₩1,940 | ₩2,010 | -0.99% | 19.8만 |
|---|
| 2026.04.14 | ₩1,948 | ₩2,070 | ₩1,940 | ₩2,035 | +4.47% | 31.8만 |
|---|
| 2026.04.13 | ₩1,860 | ₩2,030 | ₩1,790 | ₩1,948 | +4.73% | 43.3만 |
|---|
| 2026.04.10 | ₩1,793 | ₩1,870 | ₩1,793 | ₩1,860 | +3.74% | 16.2만 |
|---|
| 2026.04.09 | ₩1,865 | ₩1,914 | ₩1,780 | ₩1,786 | -4.24% | 20.2만 |
|---|
| 2026.04.08 | ₩1,832 | ₩1,901 | ₩1,825 | ₩1,865 | +1.80% | 23.7만 |
|---|
| 2026.04.07 | ₩1,916 | ₩1,945 | ₩1,729 | ₩1,832 | -4.38% | 38.8만 |
|---|
| 2026.04.06 | ₩2,000 | ₩2,035 | ₩1,845 | ₩1,916 | -4.20% | 18.7만 |
|---|
| 2026.04.03 | ₩1,930 | ₩2,080 | ₩1,830 | ₩2,000 | +3.63% | 46.4만 |
|---|
| 2026.04.02 | ₩1,955 | ₩2,025 | ₩1,865 | ₩1,890 | -3.32% | 28만 |
|---|
| 2026.04.01 | ₩2,000 | ₩2,020 | ₩1,805 | ₩1,931 | -3.45% | 59만 |
|---|
| 2026.03.31 | ₩2,000 | ₩2,100 | ₩1,950 | ₩1,954 | -2.30% | 23.7만 |
|---|
| 2026.03.30 | ₩2,110 | ₩2,120 | ₩1,940 | ₩2,050 | -2.84% | 25.1만 |
|---|
| 2026.03.27 | ₩2,180 | ₩2,205 | ₩2,020 | ₩2,120 | -2.75% | 38.5만 |
|---|
| 2026.03.26 | ₩2,050 | ₩2,195 | ₩1,997 | ₩2,150 | +4.88% | 34만 |
|---|
| 2026.03.25 | ₩2,075 | ₩2,100 | ₩2,005 | ₩2,050 | -1.20% | 25.6만 |
|---|
| 2026.03.24 | ₩2,185 | ₩2,185 | ₩1,973 | ₩2,040 | -6.64% | 33.9만 |
|---|
| 2026.03.23 | ₩2,025 | ₩2,190 | ₩1,943 | ₩2,100 | +3.70% | 66.1만 |
|---|
| 2026.03.20 | ₩2,235 | ₩2,300 | ₩2,040 | ₩2,105 | -5.82% | 116.5만 |
|---|
| 2026.03.19 | ₩2,430 | ₩2,480 | ₩2,185 | ₩2,220 | -8.64% | 167.5만 |
|---|
| 2026.03.18 | ₩2,390 | ₩2,990 | ₩2,180 | ₩2,405 | +0.63% | 1746.6만 |
|---|
| 2026.03.17 | ₩2,395 | ₩2,395 | ₩2,395 | ₩2,395 | 0.00% | 62.2만 |
|---|
| 2026.03.16 | ₩1,800 | ₩1,958 | ₩1,760 | ₩1,846 | +2.56% | 139.8만 |
|---|
| 2026.03.13 | ₩1,722 | ₩2,095 | ₩1,655 | ₩1,765 | +2.50% | 303.8만 |
|---|
| 2026.03.12 | ₩1,423 | ₩1,849 | ₩1,423 | ₩1,755 | +23.33% | 755.1만 |
|---|
| 2026.03.11 | ₩1,333 | ₩1,442 | ₩1,290 | ₩1,423 | +6.75% | 48.1만 |
|---|
| 2026.03.10 | ₩1,339 | ₩1,418 | ₩1,300 | ₩1,333 | -0.45% | 27.3만 |
|---|
| 2026.03.09 | ₩1,355 | ₩1,379 | ₩1,275 | ₩1,350 | -0.37% | 14.3만 |
|---|
| 2026.03.06 | ₩1,264 | ₩1,372 | ₩1,240 | ₩1,352 | +6.96% | 46.9만 |
|---|
| 2026.03.05 | ₩1,132 | ₩1,285 | ₩1,132 | ₩1,264 | +11.66% | 15.3만 |
|---|
| 2026.03.04 | ₩1,121 | ₩1,211 | ₩1,011 | ₩1,140 | +1.69% | 25.1만 |
|---|
| 2026.03.03 | ₩1,250 | ₩1,250 | ₩1,135 | ₩1,195 | -4.40% | 19만 |
|---|
| 2026.02.27 | ₩1,267 | ₩1,283 | ₩1,250 | ₩1,251 | -1.26% | 11.2만 |
|---|
| 2026.02.26 | ₩1,320 | ₩1,320 | ₩1,268 | ₩1,269 | -3.86% | 20.5만 |
|---|
| 2026.02.25 | ₩1,342 | ₩1,346 | ₩1,230 | ₩1,320 | -1.64% | 47만 |
|---|
| 2026.02.24 | ₩1,271 | ₩1,399 | ₩1,251 | ₩1,342 | +5.59% | 61.3만 |
|---|
| 2026.02.23 | ₩1,209 | ₩1,313 | ₩1,209 | ₩1,258 | +4.05% | 29.3만 |
|---|
| 2026.02.20 | ₩1,223 | ₩1,248 | ₩1,200 | ₩1,219 | -0.33% | 16.5만 |
|---|
| 2026.02.19 | ₩1,182 | ₩1,298 | ₩1,182 | ₩1,223 | +3.47% | 33.8만 |
|---|
| 2026.02.13 | ₩1,211 | ₩1,221 | ₩1,135 | ₩1,182 | -2.39% | 29.3만 |
|---|
| 2026.02.12 | ₩1,126 | ₩1,280 | ₩1,104 | ₩1,226 | +8.88% | 209.3만 |
|---|
| 2026.02.11 | ₩1,095 | ₩1,148 | ₩1,094 | ₩1,126 | +2.83% | 15.8만 |
|---|
| 2026.02.10 | ₩1,080 | ₩1,109 | ₩1,080 | ₩1,095 | +1.39% | 9.1만 |
|---|
| 2026.02.09 | ₩1,107 | ₩1,122 | ₩1,080 | ₩1,091 | -1.45% | 18만 |
|---|
| 2026.02.06 | ₩1,179 | ₩1,185 | ₩1,089 | ₩1,107 | -6.11% | 28만 |
|---|
| 2026.02.05 | ₩1,279 | ₩1,279 | ₩1,136 | ₩1,200 | -6.18% | 71.2만 |
|---|
| 2026.02.04 | ₩1,099 | ₩1,358 | ₩1,098 | ₩1,286 | +17.02% | 328.7만 |
|---|
| 2026.02.03 | ₩1,057 | ₩1,125 | ₩1,045 | ₩1,099 | +3.97% | 37.1만 |
|---|
| 2026.02.02 | ₩1,055 | ₩1,110 | ₩1,030 | ₩1,057 | +0.19% | 15.2만 |
|---|
| 2026.01.30 | ₩1,064 | ₩1,064 | ₩1,031 | ₩1,055 | -0.85% | 15.3만 |
|---|
| 2026.01.29 | ₩1,085 | ₩1,085 | ₩1,043 | ₩1,050 | -3.23% | 10.9만 |
|---|
| 2026.01.28 | ₩1,056 | ₩1,109 | ₩1,029 | ₩1,085 | +2.75% | 28.1만 |
|---|
| 2026.01.27 | ₩1,029 | ₩1,060 | ₩1,025 | ₩1,056 | +2.62% | 10.8만 |
|---|
| 2026.01.26 | ₩1,065 | ₩1,065 | ₩1,011 | ₩1,037 | -2.63% | 9.4만 |
|---|
| 2026.01.23 | ₩1,100 | ₩1,100 | ₩1,056 | ₩1,065 | -3.18% | 16만 |
|---|
| 2026.01.22 | ₩1,104 | ₩1,104 | ₩1,070 | ₩1,100 | -0.36% | 18.4만 |
|---|
| 2026.01.21 | ₩1,026 | ₩1,128 | ₩1,015 | ₩1,104 | +7.60% | 69.9만 |
|---|
| 2026.01.20 | ₩982 | ₩1,040 | ₩976 | ₩1,026 | +4.48% | 46.6만 |
|---|
| 2026.01.19 | ₩971 | ₩992 | ₩960 | ₩982 | +1.13% | 18만 |
|---|
| 2026.01.16 | ₩974 | ₩985 | ₩955 | ₩971 | -0.31% | 8.9만 |
|---|
| 2026.01.15 | ₩995 | ₩995 | ₩960 | ₩977 | -1.81% | 6만 |
|---|
| 2026.01.14 | ₩952 | ₩1,037 | ₩952 | ₩995 | +4.52% | 39.9만 |
|---|
| 2026.01.13 | ₩938 | ₩970 | ₩934 | ₩952 | +1.49% | 7.9만 |
|---|
| 2026.01.12 | ₩940 | ₩964 | ₩938 | ₩946 | +0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩952 | ₩952 | ₩920 | ₩949 | -0.32% | 6.3만 |
|---|
| 2026.01.08 | ₩948 | ₩950 | ₩922 | ₩948 | 0.00% | 8.5만 |
|---|
| 2026.01.07 | ₩948 | ₩968 | ₩923 | ₩948 | 0.00% | 6.3만 |
|---|
| 2026.01.06 | ₩965 | ₩985 | ₩944 | ₩948 | -1.76% | 12.5만 |
|---|
| 2026.01.05 | ₩954 | ₩975 | ₩936 | ₩963 | +0.94% | 8.4만 |
|---|
| 2026.01.02 | ₩935 | ₩967 | ₩920 | ₩954 | +2.03% | 7.2만 |
|---|
| 2025.12.30 | ₩939 | ₩992 | ₩900 | ₩920 | -2.02% | 29.6만 |
|---|
| 2025.12.29 | ₩930 | ₩958 | ₩899 | ₩958 | +3.01% | 20.6만 |
|---|
| 2025.12.26 | ₩965 | ₩998 | ₩923 | ₩930 | -3.63% | 21.3만 |
|---|
| 2025.12.24 | ₩986 | ₩989 | ₩940 | ₩965 | -2.13% | 16만 |
|---|
| 2025.12.23 | ₩963 | ₩1,070 | ₩929 | ₩986 | +2.39% | 109.6만 |
|---|
| 2025.12.22 | ₩1,010 | ₩1,010 | ₩912 | ₩949 | -6.04% | 54.2만 |
|---|
| 2025.12.19 | ₩955 | ₩1,047 | ₩939 | ₩1,000 | +4.71% | 52.1만 |
|---|
| 2025.12.18 | ₩946 | ₩995 | ₩930 | ₩948 | +0.21% | 25.5만 |
|---|
| 2025.12.17 | ₩1,030 | ₩1,058 | ₩951 | ₩962 | -6.60% | 127.5만 |
|---|
| 2025.12.16 | ₩916 | ₩1,096 | ₩911 | ₩1,030 | +12.45% | 516만 |
|---|
| 2025.12.15 | ₩821 | ₩1,045 | ₩817 | ₩896 | +9.14% | 200.7만 |
|---|
| 2025.12.12 | ₩815 | ₩829 | ₩810 | ₩821 | +0.74% | 4.7만 |
|---|
| 2025.12.11 | ₩819 | ₩819 | ₩812 | ₩815 | -0.49% | 1.9만 |
|---|
| 2025.12.10 | ₩830 | ₩831 | ₩818 | ₩819 | -1.33% | 2.1만 |
|---|
| 2025.12.09 | ₩818 | ₩830 | ₩813 | ₩830 | +1.47% | 3.4만 |
|---|
| 2025.12.08 | ₩826 | ₩834 | ₩818 | ₩820 | -0.73% | 1.3만 |
|---|
| 2025.12.05 | ₩820 | ₩838 | ₩817 | ₩822 | +0.24% | 1.6만 |
|---|
| 2025.12.04 | ₩839 | ₩839 | ₩815 | ₩819 | -2.38% | 1.2만 |
|---|
| 2025.12.03 | ₩826 | ₩833 | ₩817 | ₩826 | 0.00% | 3만 |
|---|
| 2025.12.02 | ₩822 | ₩837 | ₩815 | ₩825 | +0.36% | 5.2만 |
|---|
| 2025.12.01 | ₩826 | ₩845 | ₩819 | ₩821 | -0.61% | 1.1만 |
|---|
| 2025.11.28 | ₩825 | ₩844 | ₩820 | ₩826 | +0.12% | 5.4만 |
|---|
| 2025.11.27 | ₩822 | ₩848 | ₩818 | ₩821 | -0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩826 | ₩827 | ₩821 | ₩821 | -0.61% | 7.2천 |
|---|
| 2025.11.25 | ₩818 | ₩830 | ₩816 | ₩821 | +0.37% | 1.8만 |
|---|
| 2025.11.24 | ₩831 | ₩831 | ₩815 | ₩820 | -1.32% | 3.5만 |
|---|
| 2025.11.21 | ₩848 | ₩848 | ₩810 | ₩838 | -1.18% | 3.2만 |
|---|
| 2025.11.20 | ₩826 | ₩855 | ₩826 | ₩849 | +2.78% | 7.3만 |
|---|
| 2025.11.19 | ₩831 | ₩838 | ₩811 | ₩837 | +0.72% | 4.6만 |
|---|
| 2025.11.18 | ₩816 | ₩850 | ₩806 | ₩838 | +2.70% | 5.5만 |
|---|
| 2025.11.17 | ₩801 | ₩857 | ₩800 | ₩816 | +1.87% | 6.5만 |
|---|
| 2025.11.14 | ₩859 | ₩859 | ₩801 | ₩801 | -6.75% | 11만 |
|---|
| 2025.11.13 | ₩829 | ₩836 | ₩820 | ₩835 | +0.72% | 2.8만 |
|---|
| 2025.11.12 | ₩848 | ₩848 | ₩815 | ₩829 | -2.24% | 1.7만 |
|---|
| 2025.11.11 | ₩850 | ₩850 | ₩801 | ₩823 | -3.18% | 4.8만 |
|---|
| 2025.11.10 | ₩798 | ₩821 | ₩796 | ₩800 | +0.25% | 6.4만 |
|---|
| 2025.11.07 | ₩817 | ₩817 | ₩780 | ₩798 | -2.33% | 15.2만 |
|---|
| 2025.11.06 | ₩801 | ₩850 | ₩801 | ₩817 | +2.00% | 4.6만 |
|---|
| 2025.11.05 | ₩838 | ₩838 | ₩800 | ₩810 | -3.34% | 4.1만 |
|---|
| 2025.11.04 | ₩813 | ₩825 | ₩813 | ₩814 | +0.12% | 2만 |
|---|
| 2025.11.03 | ₩822 | ₩826 | ₩812 | ₩813 | -1.09% | 6.3만 |
|---|
| 2025.10.31 | ₩833 | ₩850 | ₩819 | ₩822 | -1.32% | 4.7만 |
|---|
| 2025.10.30 | ₩853 | ₩853 | ₩810 | ₩833 | -2.34% | 6만 |
|---|
| 2025.10.29 | ₩853 | ₩858 | ₩837 | ₩845 | -0.94% | 4.3만 |
|---|
| 2025.10.28 | ₩860 | ₩865 | ₩851 | ₩852 | -0.93% | 6.7만 |
|---|
| 2025.10.27 | ₩870 | ₩886 | ₩858 | ₩860 | -1.15% | 8.4만 |
|---|
| 2025.10.24 | ₩860 | ₩878 | ₩847 | ₩867 | +0.81% | 8만 |
|---|
| 2025.10.23 | ₩868 | ₩878 | ₩851 | ₩859 | -1.04% | 14.6만 |
|---|
| 2025.10.22 | ₩835 | ₩1,018 | ₩817 | ₩868 | +3.95% | 128.8만 |
|---|
| 2025.10.21 | ₩819 | ₩826 | ₩812 | ₩817 | -0.24% | 6.6만 |
|---|
| 2025.10.20 | ₩832 | ₩832 | ₩814 | ₩814 | -2.16% | 6.1만 |
|---|
| 2025.10.17 | ₩849 | ₩853 | ₩824 | ₩832 | -2.00% | 6.9만 |
|---|
| 2025.10.16 | ₩858 | ₩868 | ₩845 | ₩849 | -1.05% | 5.9만 |
|---|
| 2025.10.15 | ₩858 | ₩899 | ₩848 | ₩854 | -0.47% | 4만 |
|---|
| 2025.10.14 | ₩867 | ₩890 | ₩855 | ₩858 | -1.04% | 3.9만 |
|---|
| 2025.10.13 | ₩909 | ₩909 | ₩862 | ₩874 | -3.85% | 3.1만 |
|---|
| 2025.10.10 | ₩887 | ₩890 | ₩860 | ₩875 | -1.35% | 2.1만 |
|---|