시장 데이터를 불러오는 중
전체 종목
아이티센엔텍 과거 주가
010280.KQ · KOSDAQ
주요 제품·사업: 클라우드,시스템통합(SI),네트워크 설계 및 구축,시스템운영(SM)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010280.KQ · KOSDAQ
주요 제품·사업: 클라우드,시스템통합(SI),네트워크 설계 및 구축,시스템운영(SM)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,890 | ₩5,890 | ₩5,510 | ₩5,610 | -4.75% | 6.3만 |
| 2026.10.07 | ₩5,730 | ₩6,150 | ₩5,700 | ₩5,800 | +1.22% | 12.7만 |
| 2026.10.06 | ₩5,720 | ₩6,160 | ₩5,720 | ₩5,720 | 0.00% | 14.8만 |
| 2026.10.02 | ₩5,780 | ₩5,780 | ₩5,600 | ₩5,700 | -1.38% | 4.6만 |
| 2026.10.01 | ₩5,990 | ₩5,990 | ₩5,660 | ₩5,800 | -3.17% | 12만 |
| 2026.09.30 | ₩5,500 | ₩6,640 | ₩5,220 | ₩6,000 | +9.09% | 64.8만 |
| 2026.09.29 | ₩5,140 | ₩5,160 | ₩5,040 | ₩5,140 | 0.00% | 3.3만 |
| 2026.09.28 | ₩5,060 | ₩5,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,000 |
| ₩5,150 |
| +1.78% |
| 2.2만 |
| 2026.09.23 | ₩5,070 | ₩5,130 | ₩5,040 | ₩5,110 | +0.79% | 2.3만 |
|---|
| 2026.09.22 | ₩5,130 | ₩5,170 | ₩5,020 | ₩5,080 | -0.97% | 1.2만 |
|---|
| 2026.09.21 | ₩5,100 | ₩5,220 | ₩5,000 | ₩5,090 | -0.20% | 1.2만 |
|---|
| 2026.09.18 | ₩5,160 | ₩5,210 | ₩5,010 | ₩5,100 | -1.16% | 1.9만 |
|---|
| 2026.09.17 | ₩5,000 | ₩5,160 | ₩4,915 | ₩5,130 | +2.60% | 2.1만 |
|---|
| 2026.09.16 | ₩5,250 | ₩5,250 | ₩4,975 | ₩5,000 | -4.76% | 5.6만 |
|---|
| 2026.09.15 | ₩5,190 | ₩5,260 | ₩5,140 | ₩5,210 | +0.39% | 1.3만 |
|---|
| 2026.09.14 | ₩5,180 | ₩5,220 | ₩4,960 | ₩5,200 | +0.39% | 2.1만 |
|---|
| 2026.09.11 | ₩5,140 | ₩5,240 | ₩5,100 | ₩5,180 | +0.78% | 7.2천 |
|---|
| 2026.09.10 | ₩5,250 | ₩5,260 | ₩5,000 | ₩5,150 | -1.90% | 2.7만 |
|---|
| 2026.09.09 | ₩5,210 | ₩5,340 | ₩5,120 | ₩5,250 | +0.77% | 2.1만 |
|---|
| 2026.09.08 | ₩5,460 | ₩5,570 | ₩5,100 | ₩5,250 | -3.85% | 5.8만 |
|---|
| 2026.09.07 | ₩5,490 | ₩5,580 | ₩5,395 | ₩5,460 | -0.55% | 1.7만 |
|---|
| 2026.09.04 | ₩5,400 | ₩5,580 | ₩5,360 | ₩5,540 | +2.59% | 2.4만 |
|---|
| 2026.09.03 | ₩5,340 | ₩5,440 | ₩5,210 | ₩5,360 | +0.37% | 2.3만 |
|---|
| 2026.09.02 | ₩5,410 | ₩5,540 | ₩5,320 | ₩5,350 | -1.11% | 1만 |
|---|
| 2026.09.01 | ₩5,530 | ₩5,620 | ₩5,380 | ₩5,400 | -2.35% | 1.7만 |
|---|
| 2026.08.31 | ₩5,750 | ₩5,750 | ₩5,430 | ₩5,540 | -3.65% | 2.4만 |
|---|
| 2026.08.28 | ₩5,650 | ₩5,720 | ₩5,500 | ₩5,600 | -0.88% | 1.6만 |
|---|
| 2026.08.27 | ₩5,630 | ₩5,670 | ₩5,500 | ₩5,590 | -0.71% | 2.3만 |
|---|
| 2026.08.26 | ₩5,780 | ₩5,780 | ₩5,420 | ₩5,630 | -2.60% | 4.5만 |
|---|
| 2026.08.25 | ₩5,760 | ₩5,760 | ₩5,450 | ₩5,600 | -2.78% | 2.2만 |
|---|
| 2026.08.24 | ₩5,730 | ₩5,930 | ₩5,460 | ₩5,550 | -3.14% | 5만 |
|---|
| 2026.08.21 | ₩5,630 | ₩5,730 | ₩5,370 | ₩5,540 | -1.60% | 4.8만 |
|---|
| 2026.08.20 | ₩5,360 | ₩6,090 | ₩5,360 | ₩5,600 | +4.48% | 17만 |
|---|
| 2026.08.19 | ₩5,690 | ₩5,690 | ₩5,310 | ₩5,360 | -5.80% | 5.7만 |
|---|
| 2026.08.18 | ₩5,600 | ₩5,890 | ₩5,250 | ₩5,550 | -0.89% | 14.5만 |
|---|
| 2026.08.14 | ₩5,600 | ₩5,630 | ₩5,250 | ₩5,490 | -1.96% | 6.1만 |
|---|
| 2026.08.13 | ₩5,560 | ₩6,100 | ₩5,230 | ₩5,400 | -2.88% | 28.3만 |
|---|
| 2026.08.12 | ₩5,350 | ₩5,570 | ₩5,280 | ₩5,560 | +3.93% | 7만 |
|---|
| 2026.08.11 | ₩5,200 | ₩5,470 | ₩5,130 | ₩5,350 | +2.88% | 5.4만 |
|---|
| 2026.08.10 | ₩5,190 | ₩5,240 | ₩4,965 | ₩5,230 | +0.77% | 5만 |
|---|
| 2026.08.07 | ₩4,910 | ₩5,090 | ₩4,865 | ₩5,090 | +3.67% | 2.7만 |
|---|
| 2026.08.06 | ₩5,080 | ₩5,300 | ₩4,900 | ₩5,030 | -0.98% | 4.5만 |
|---|
| 2026.08.05 | ₩4,905 | ₩5,100 | ₩4,860 | ₩4,950 | +0.92% | 2.7만 |
|---|
| 2026.08.04 | ₩4,740 | ₩4,920 | ₩4,715 | ₩4,890 | +3.16% | 3.8만 |
|---|
| 2026.08.03 | ₩4,635 | ₩4,860 | ₩4,510 | ₩4,700 | +1.40% | 3.4만 |
|---|
| 2026.07.31 | ₩4,375 | ₩4,680 | ₩4,365 | ₩4,635 | +5.94% | 4.7만 |
|---|
| 2026.07.30 | ₩4,105 | ₩4,480 | ₩4,105 | ₩4,330 | +5.48% | 2.3만 |
|---|
| 2026.07.29 | ₩4,525 | ₩4,585 | ₩4,050 | ₩4,250 | -6.08% | 3.8만 |
|---|
| 2026.07.28 | ₩4,760 | ₩4,775 | ₩4,400 | ₩4,510 | -5.25% | 1.6만 |
|---|
| 2026.07.27 | ₩4,705 | ₩4,850 | ₩4,695 | ₩4,760 | +1.17% | 8천 |
|---|
| 2026.07.24 | ₩4,870 | ₩4,870 | ₩4,610 | ₩4,730 | -2.87% | 1.9만 |
|---|
| 2026.07.23 | ₩4,600 | ₩4,830 | ₩4,585 | ₩4,830 | +5.00% | 6.4만 |
|---|
| 2026.07.22 | ₩4,535 | ₩4,600 | ₩4,510 | ₩4,580 | +0.99% | 2.1만 |
|---|
| 2026.07.21 | ₩4,495 | ₩4,540 | ₩4,350 | ₩4,495 | 0.00% | 3.3만 |
|---|
| 2026.07.20 | ₩4,620 | ₩4,625 | ₩4,385 | ₩4,475 | -3.14% | 1.1만 |
|---|
| 2026.07.16 | ₩4,650 | ₩4,650 | ₩4,520 | ₩4,625 | -0.54% | 9.8천 |
|---|
| 2026.07.15 | ₩4,600 | ₩4,760 | ₩4,600 | ₩4,650 | +1.09% | 1.9만 |
|---|
| 2026.07.14 | ₩4,595 | ₩4,685 | ₩4,395 | ₩4,545 | -1.09% | 1.8만 |
|---|
| 2026.07.13 | ₩4,765 | ₩4,870 | ₩4,535 | ₩4,595 | -3.57% | 1.8만 |
|---|
| 2026.07.10 | ₩4,505 | ₩4,845 | ₩4,505 | ₩4,765 | +5.77% | 2.4만 |
|---|
| 2026.07.09 | ₩4,445 | ₩4,640 | ₩4,365 | ₩4,480 | +0.79% | 2.3만 |
|---|
| 2026.07.08 | ₩4,470 | ₩4,510 | ₩4,350 | ₩4,445 | -0.56% | 1.6만 |
|---|
| 2026.07.07 | ₩4,700 | ₩4,700 | ₩4,385 | ₩4,505 | -4.15% | 6.1만 |
|---|
| 2026.07.06 | ₩4,755 | ₩4,850 | ₩4,565 | ₩4,715 | -0.84% | 1.3만 |
|---|
| 2026.07.03 | ₩4,615 | ₩4,760 | ₩4,475 | ₩4,755 | +3.03% | 2.3만 |
|---|
| 2026.07.02 | ₩4,850 | ₩4,850 | ₩4,520 | ₩4,610 | -4.95% | 3.4만 |
|---|
| 2026.07.01 | ₩5,230 | ₩5,230 | ₩4,700 | ₩4,860 | -7.07% | 5만 |
|---|
| 2026.06.30 | ₩4,770 | ₩5,080 | ₩4,660 | ₩4,920 | +3.14% | 6.6만 |
|---|
| 2026.06.29 | ₩4,220 | ₩4,780 | ₩4,220 | ₩4,730 | +12.09% | 7.2만 |
|---|
| 2026.06.26 | ₩4,350 | ₩4,365 | ₩4,160 | ₩4,215 | -3.10% | 6.2만 |
|---|
| 2026.06.25 | ₩4,880 | ₩4,880 | ₩4,360 | ₩4,370 | -10.45% | 11.4만 |
|---|
| 2026.06.24 | ₩4,650 | ₩4,885 | ₩4,495 | ₩4,690 | +0.86% | 6.4만 |
|---|
| 2026.06.23 | ₩5,000 | ₩5,160 | ₩4,540 | ₩4,650 | -7.00% | 13.1만 |
|---|
| 2026.06.22 | ₩4,960 | ₩5,290 | ₩4,800 | ₩4,950 | -0.20% | 7.8만 |
|---|
| 2026.06.19 | ₩5,230 | ₩5,310 | ₩4,930 | ₩4,980 | -4.78% | 11.1만 |
|---|
| 2026.06.18 | ₩5,530 | ₩5,570 | ₩5,250 | ₩5,310 | -3.98% | 4.8만 |
|---|
| 2026.06.17 | ₩5,500 | ₩5,600 | ₩5,300 | ₩5,530 | +0.55% | 5.2만 |
|---|
| 2026.06.16 | ₩5,820 | ₩5,840 | ₩5,310 | ₩5,500 | -5.50% | 17.1만 |
|---|
| 2026.06.15 | ₩5,920 | ₩6,230 | ₩5,800 | ₩5,820 | -1.69% | 8.8만 |
|---|
| 2026.06.12 | ₩6,070 | ₩6,070 | ₩5,810 | ₩5,970 | -1.65% | 5.6만 |
|---|
| 2026.06.11 | ₩5,970 | ₩5,980 | ₩5,620 | ₩5,790 | -3.02% | 12.5만 |
|---|
| 2026.06.10 | ₩6,140 | ₩6,340 | ₩5,800 | ₩5,940 | -3.26% | 11 |
|---|
| 2026.06.09 | ₩6,020 | ₩6,220 | ₩6,000 | ₩6,140 | +1.99% | 5.4만 |
|---|
| 2026.06.08 | ₩6,090 | ₩6,390 | ₩5,960 | ₩6,000 | -1.48% | 9.6만 |
|---|
| 2026.06.05 | ₩6,790 | ₩6,900 | ₩6,150 | ₩6,550 | -3.53% | 6.9만 |
|---|
| 2026.06.04 | ₩6,850 | ₩6,950 | ₩6,640 | ₩6,790 | -0.88% | 7.5만 |
|---|
| 2026.06.02 | ₩6,540 | ₩6,980 | ₩6,280 | ₩6,770 | +3.52% | 15.4만 |
|---|
| 2026.06.01 | ₩6,550 | ₩6,870 | ₩6,200 | ₩6,560 | +0.15% | 16.3만 |
|---|
| 2026.05.29 | ₩6,810 | ₩6,950 | ₩6,560 | ₩6,560 | -3.67% | 10.4만 |
|---|
| 2026.05.28 | ₩7,040 | ₩7,190 | ₩6,620 | ₩6,820 | -3.13% | 19.7만 |
|---|
| 2026.05.27 | ₩7,190 | ₩7,200 | ₩6,780 | ₩6,810 | -5.29% | 21.7만 |
|---|
| 2026.05.26 | ₩7,570 | ₩7,750 | ₩6,990 | ₩7,190 | -5.02% | 15.3만 |
|---|
| 2026.05.22 | ₩7,500 | ₩7,620 | ₩7,250 | ₩7,560 | +0.80% | 8.9만 |
|---|
| 2026.05.21 | ₩7,260 | ₩7,540 | ₩6,760 | ₩7,340 | +1.10% | 14.6만 |
|---|
| 2026.05.20 | ₩7,220 | ₩7,270 | ₩6,850 | ₩7,090 | -1.80% | 17.8만 |
|---|
| 2026.05.19 | ₩7,250 | ₩7,510 | ₩7,100 | ₩7,280 | +0.41% | 11.9만 |
|---|
| 2026.05.18 | ₩7,560 | ₩7,560 | ₩6,850 | ₩7,300 | -3.44% | 19.4만 |
|---|
| 2026.05.15 | ₩7,790 | ₩7,950 | ₩7,020 | ₩7,480 | -3.98% | 55.4만 |
|---|
| 2026.05.14 | ₩6,440 | ₩7,020 | ₩6,400 | ₩6,920 | +7.45% | 27.7만 |
|---|
| 2026.05.13 | ₩6,700 | ₩6,740 | ₩6,400 | ₩6,440 | -3.88% | 15.3만 |
|---|
| 2026.05.12 | ₩7,000 | ₩7,350 | ₩6,590 | ₩6,610 | -5.57% | 38.7만 |
|---|
| 2026.05.11 | ₩6,360 | ₩6,800 | ₩6,120 | ₩6,670 | +4.87% | 31.7만 |
|---|
| 2026.05.08 | ₩5,840 | ₩6,430 | ₩5,710 | ₩6,390 | +9.42% | 28.1만 |
|---|
| 2026.05.07 | ₩5,970 | ₩6,200 | ₩5,800 | ₩5,800 | -2.85% | 17.1만 |
|---|
| 2026.05.06 | ₩5,870 | ₩6,000 | ₩5,520 | ₩5,950 | +1.36% | 22.8만 |
|---|
| 2026.05.04 | ₩6,110 | ₩6,110 | ₩5,800 | ₩5,870 | -3.93% | 27.3만 |
|---|
| 2026.04.30 | ₩6,440 | ₩6,740 | ₩5,800 | ₩5,940 | -7.76% | 75.7만 |
|---|
| 2026.04.29 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩5,725 | ₩5,725 | ₩5,725 | ₩5,725 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩6,100 | ₩6,210 | ₩5,615 | ₩5,725 | -6.15% | 30.3만 |
|---|
| 2026.04.06 | ₩5,525 | ₩6,450 | ₩5,465 | ₩6,040 | +9.32% | 93.5만 |
|---|
| 2026.04.03 | ₩5,465 | ₩6,000 | ₩5,230 | ₩5,465 | 0.00% | 54.5만 |
|---|
| 2026.04.02 | ₩5,290 | ₩5,290 | ₩4,945 | ₩4,975 | -5.95% | 7.9만 |
|---|
| 2026.04.01 | ₩5,070 | ₩5,290 | ₩5,070 | ₩5,180 | +2.17% | 5.2만 |
|---|
| 2026.03.31 | ₩5,055 | ₩5,100 | ₩4,945 | ₩4,995 | -1.19% | 9.3만 |
|---|
| 2026.03.30 | ₩5,100 | ₩5,100 | ₩4,955 | ₩5,045 | -1.08% | 5.1만 |
|---|
| 2026.03.27 | ₩5,065 | ₩5,125 | ₩4,965 | ₩5,120 | +1.09% | 3.6만 |
|---|
| 2026.03.26 | ₩5,225 | ₩5,225 | ₩5,030 | ₩5,065 | -3.06% | 6.8만 |
|---|
| 2026.03.25 | ₩5,250 | ₩5,310 | ₩5,105 | ₩5,200 | -0.95% | 5.4만 |
|---|
| 2026.03.24 | ₩5,235 | ₩5,305 | ₩5,155 | ₩5,195 | -0.76% | 4.1만 |
|---|
| 2026.03.23 | ₩5,300 | ₩5,300 | ₩5,125 | ₩5,135 | -3.11% | 7.2만 |
|---|
| 2026.03.20 | ₩5,340 | ₩5,465 | ₩5,200 | ₩5,315 | -0.47% | 4.7만 |
|---|
| 2026.03.19 | ₩5,400 | ₩5,400 | ₩5,305 | ₩5,335 | -1.20% | 5만 |
|---|
| 2026.03.18 | ₩5,675 | ₩5,715 | ₩5,400 | ₩5,485 | -3.35% | 9만 |
|---|
| 2026.03.17 | ₩5,750 | ₩5,795 | ₩5,535 | ₩5,620 | -2.26% | 9.4만 |
|---|
| 2026.03.16 | ₩5,665 | ₩5,735 | ₩5,505 | ₩5,700 | +0.62% | 6.6만 |
|---|
| 2026.03.13 | ₩5,525 | ₩5,885 | ₩5,505 | ₩5,655 | +2.35% | 12.9만 |
|---|
| 2026.03.12 | ₩5,470 | ₩5,870 | ₩5,455 | ₩5,715 | +4.48% | 16.2만 |
|---|
| 2026.03.11 | ₩5,405 | ₩5,555 | ₩5,340 | ₩5,470 | +1.20% | 10.9만 |
|---|
| 2026.03.10 | ₩5,350 | ₩5,440 | ₩5,125 | ₩5,265 | -1.59% | 7.8만 |
|---|
| 2026.03.09 | ₩5,100 | ₩5,315 | ₩4,960 | ₩5,085 | -0.29% | 16.2만 |
|---|
| 2026.03.06 | ₩5,500 | ₩5,600 | ₩5,275 | ₩5,470 | -0.55% | 7.2만 |
|---|
| 2026.03.05 | ₩5,375 | ₩5,670 | ₩5,250 | ₩5,570 | +3.63% | 14만 |
|---|
| 2026.03.04 | ₩5,610 | ₩5,610 | ₩4,875 | ₩5,045 | -10.07% | 31.1만 |
|---|
| 2026.03.03 | ₩6,300 | ₩6,470 | ₩5,555 | ₩5,580 | -11.43% | 34.1만 |
|---|
| 2026.02.27 | ₩6,600 | ₩7,185 | ₩5,900 | ₩6,065 | -8.11% | 92.3만 |
|---|
| 2026.02.26 | ₩6,015 | ₩6,020 | ₩5,810 | ₩5,945 | -1.16% | 23.7만 |
|---|
| 2026.02.25 | ₩5,460 | ₩5,950 | ₩5,350 | ₩5,875 | +7.60% | 24.4만 |
|---|
| 2026.02.24 | ₩5,475 | ₩5,520 | ₩5,375 | ₩5,460 | -0.27% | 7.3만 |
|---|
| 2026.02.23 | ₩5,385 | ₩5,635 | ₩5,380 | ₩5,470 | +1.58% | 12.5만 |
|---|
| 2026.02.20 | ₩5,545 | ₩5,545 | ₩5,290 | ₩5,385 | -2.89% | 11.1만 |
|---|
| 2026.02.19 | ₩5,510 | ₩5,650 | ₩5,430 | ₩5,495 | -0.27% | 9만 |
|---|
| 2026.02.13 | ₩5,695 | ₩5,735 | ₩5,335 | ₩5,460 | -4.13% | 8.4만 |
|---|
| 2026.02.12 | ₩5,575 | ₩5,735 | ₩5,500 | ₩5,695 | +2.15% | 5.5만 |
|---|
| 2026.02.11 | ₩5,685 | ₩5,685 | ₩5,545 | ₩5,575 | -1.93% | 8만 |
|---|
| 2026.02.10 | ₩5,790 | ₩5,825 | ₩5,610 | ₩5,660 | -2.25% | 6.3만 |
|---|
| 2026.02.09 | ₩5,620 | ₩5,695 | ₩5,510 | ₩5,645 | +0.44% | 6.6만 |
|---|
| 2026.02.06 | ₩5,500 | ₩5,505 | ₩5,300 | ₩5,370 | -2.36% | 8.5만 |
|---|
| 2026.02.05 | ₩5,675 | ₩5,765 | ₩5,550 | ₩5,575 | -1.76% | 7.1만 |
|---|
| 2026.02.04 | ₩5,625 | ₩5,700 | ₩5,550 | ₩5,680 | +0.98% | 7.3만 |
|---|
| 2026.02.03 | ₩5,560 | ₩5,695 | ₩5,505 | ₩5,625 | +1.17% | 10만 |
|---|
| 2026.02.02 | ₩5,900 | ₩5,900 | ₩5,450 | ₩5,505 | -6.69% | 19.7만 |
|---|
| 2026.01.30 | ₩6,000 | ₩6,150 | ₩5,755 | ₩5,900 | -1.67% | 19.3만 |
|---|
| 2026.01.29 | ₩6,005 | ₩6,255 | ₩5,945 | ₩5,995 | -0.17% | 20.3만 |
|---|
| 2026.01.28 | ₩6,040 | ₩6,205 | ₩5,850 | ₩6,000 | -0.66% | 28만 |
|---|
| 2026.01.27 | ₩5,535 | ₩6,185 | ₩5,490 | ₩6,040 | +9.12% | 58.7만 |
|---|
| 2026.01.26 | ₩5,200 | ₩5,685 | ₩5,085 | ₩5,520 | +6.15% | 40.1만 |
|---|
| 2026.01.23 | ₩5,030 | ₩5,280 | ₩5,005 | ₩5,195 | +3.28% | 18.7만 |
|---|
| 2026.01.22 | ₩5,005 | ₩5,050 | ₩4,940 | ₩5,030 | +0.50% | 5만 |
|---|
| 2026.01.21 | ₩5,025 | ₩5,025 | ₩4,850 | ₩5,005 | -0.40% | 6.7만 |
|---|
| 2026.01.20 | ₩4,935 | ₩5,025 | ₩4,900 | ₩5,025 | +1.82% | 4.1만 |
|---|
| 2026.01.19 | ₩4,965 | ₩4,970 | ₩4,815 | ₩4,930 | -0.70% | 6.5만 |
|---|
| 2026.01.16 | ₩5,000 | ₩5,055 | ₩4,920 | ₩4,930 | -1.40% | 2.8만 |
|---|
| 2026.01.15 | ₩4,975 | ₩5,000 | ₩4,905 | ₩5,000 | +0.50% | 3.6만 |
|---|
| 2026.01.14 | ₩5,050 | ₩5,050 | ₩4,965 | ₩4,975 | -1.49% | 3만 |
|---|
| 2026.01.13 | ₩5,045 | ₩5,070 | ₩5,000 | ₩5,050 | +0.10% | 2만 |
|---|
| 2026.01.12 | ₩4,945 | ₩5,095 | ₩4,945 | ₩5,045 | +2.02% | 5.1만 |
|---|
| 2026.01.09 | ₩4,755 | ₩4,970 | ₩4,740 | ₩4,945 | +4.00% | 5.1만 |
|---|
| 2026.01.08 | ₩4,870 | ₩4,870 | ₩4,740 | ₩4,775 | -1.95% | 8.4만 |
|---|
| 2026.01.07 | ₩4,925 | ₩4,925 | ₩4,845 | ₩4,870 | -1.12% | 5.6만 |
|---|
| 2026.01.06 | ₩4,845 | ₩4,985 | ₩4,820 | ₩4,925 | +1.65% | 3.1만 |
|---|
| 2026.01.05 | ₩4,990 | ₩4,990 | ₩4,820 | ₩4,820 | -3.41% | 6.8만 |
|---|
| 2026.01.02 | ₩4,880 | ₩4,975 | ₩4,880 | ₩4,950 | +1.43% | 3.4만 |
|---|
| 2025.12.30 | ₩4,915 | ₩4,945 | ₩4,840 | ₩4,855 | -1.22% | 4.1만 |
|---|
| 2025.12.29 | ₩4,965 | ₩4,980 | ₩4,900 | ₩4,915 | -1.01% | 3.7만 |
|---|
| 2025.12.26 | ₩4,970 | ₩5,060 | ₩4,945 | ₩4,965 | -0.10% | 4만 |
|---|
| 2025.12.24 | ₩5,125 | ₩5,125 | ₩4,985 | ₩4,985 | -2.73% | 3.1만 |
|---|
| 2025.12.23 | ₩5,135 | ₩5,210 | ₩5,000 | ₩5,125 | -0.19% | 7.1만 |
|---|
| 2025.12.22 | ₩5,090 | ₩5,200 | ₩5,020 | ₩5,125 | +0.69% | 9.9만 |
|---|
| 2025.12.19 | ₩4,925 | ₩4,995 | ₩4,880 | ₩4,990 | +1.32% | 2.5만 |
|---|
| 2025.12.18 | ₩4,890 | ₩4,940 | ₩4,820 | ₩4,925 | +0.72% | 2만 |
|---|
| 2025.12.17 | ₩4,930 | ₩4,930 | ₩4,850 | ₩4,900 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩5,005 | ₩5,015 | ₩4,865 | ₩4,865 | -2.80% | 9.2만 |
|---|
| 2025.12.15 | ₩5,080 | ₩5,080 | ₩5,000 | ₩5,005 | -1.48% | 4.6만 |
|---|
| 2025.12.12 | ₩5,220 | ₩5,220 | ₩5,075 | ₩5,100 | -2.30% | 5.1만 |
|---|
| 2025.12.11 | ₩5,210 | ₩5,290 | ₩5,105 | ₩5,110 | -1.92% | 9.4만 |
|---|
| 2025.12.10 | ₩5,065 | ₩5,370 | ₩5,015 | ₩5,210 | +2.86% | 33.7만 |
|---|
| 2025.12.09 | ₩4,985 | ₩5,040 | ₩4,965 | ₩5,035 | +1.00% | 3만 |
|---|
| 2025.12.08 | ₩5,055 | ₩5,055 | ₩4,965 | ₩5,025 | -0.59% | 3.9만 |
|---|
| 2025.12.05 | ₩5,025 | ₩5,070 | ₩4,985 | ₩5,055 | +0.60% | 1.6만 |
|---|
| 2025.12.04 | ₩5,020 | ₩5,060 | ₩4,980 | ₩5,020 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩5,085 | ₩5,125 | ₩5,000 | ₩5,020 | -1.28% | 3.1만 |
|---|
| 2025.12.02 | ₩5,220 | ₩5,220 | ₩5,050 | ₩5,085 | -2.59% | 2.7만 |
|---|
| 2025.12.01 | ₩5,085 | ₩5,265 | ₩5,085 | ₩5,225 | +2.75% | 10.2만 |
|---|
| 2025.11.28 | ₩5,015 | ₩5,085 | ₩4,985 | ₩5,065 | +1.00% | 1.7만 |
|---|
| 2025.11.27 | ₩5,055 | ₩5,100 | ₩4,970 | ₩4,975 | -1.58% | 2.4만 |
|---|
| 2025.11.26 | ₩5,055 | ₩5,125 | ₩4,920 | ₩5,030 | -0.49% | 4.1만 |
|---|
| 2025.11.25 | ₩5,000 | ₩5,065 | ₩4,940 | ₩5,005 | +0.10% | 2.9만 |
|---|
| 2025.11.24 | ₩5,020 | ₩5,075 | ₩4,950 | ₩4,995 | -0.50% | 5.5만 |
|---|
| 2025.11.21 | ₩4,995 | ₩5,200 | ₩4,915 | ₩5,020 | +0.50% | 8.1만 |
|---|
| 2025.11.20 | ₩4,990 | ₩5,075 | ₩4,905 | ₩5,000 | +0.20% | 2만 |
|---|
| 2025.11.19 | ₩4,900 | ₩5,075 | ₩4,840 | ₩4,895 | -0.10% | 5만 |
|---|
| 2025.11.18 | ₩4,905 | ₩5,180 | ₩4,905 | ₩4,905 | 0.00% | 9.4만 |
|---|
| 2025.11.17 | ₩4,980 | ₩5,095 | ₩4,860 | ₩4,905 | -1.51% | 4.8만 |
|---|
| 2025.11.14 | ₩5,015 | ₩5,175 | ₩4,980 | ₩4,980 | -0.70% | 12.2만 |
|---|
| 2025.11.13 | ₩4,875 | ₩5,265 | ₩4,715 | ₩5,060 | +3.79% | 9.7만 |
|---|
| 2025.11.12 | ₩4,840 | ₩4,895 | ₩4,805 | ₩4,865 | +0.52% | 1.2만 |
|---|
| 2025.11.11 | ₩4,810 | ₩4,920 | ₩4,750 | ₩4,840 | +0.62% | 3.4만 |
|---|
| 2025.11.10 | ₩4,650 | ₩4,800 | ₩4,645 | ₩4,795 | +3.12% | 2.1만 |
|---|
| 2025.11.07 | ₩4,650 | ₩4,755 | ₩4,570 | ₩4,650 | 0.00% | 3.9만 |
|---|
| 2025.11.06 | ₩4,690 | ₩4,810 | ₩4,620 | ₩4,650 | -0.85% | 4.3만 |
|---|
| 2025.11.05 | ₩4,705 | ₩4,825 | ₩4,490 | ₩4,690 | -0.32% | 7.2만 |
|---|
| 2025.11.04 | ₩4,840 | ₩4,840 | ₩4,660 | ₩4,690 | -3.10% | 6.7만 |
|---|
| 2025.11.03 | ₩4,915 | ₩4,960 | ₩4,810 | ₩4,840 | -1.53% | 4.9만 |
|---|
| 2025.10.31 | ₩4,780 | ₩4,940 | ₩4,750 | ₩4,880 | +2.09% | 2.1만 |
|---|
| 2025.10.30 | ₩5,000 | ₩5,000 | ₩4,770 | ₩4,780 | -4.40% | 6.2만 |
|---|
| 2025.10.29 | ₩4,930 | ₩5,020 | ₩4,885 | ₩4,985 | +1.12% | 3.8만 |
|---|
| 2025.10.28 | ₩5,075 | ₩5,080 | ₩4,775 | ₩4,925 | -2.96% | 5.5만 |
|---|
| 2025.10.27 | ₩4,990 | ₩5,170 | ₩4,990 | ₩5,065 | +1.50% | 6.1만 |
|---|
| 2025.10.24 | ₩5,050 | ₩5,070 | ₩4,940 | ₩4,990 | -1.19% | 4만 |
|---|
| 2025.10.23 | ₩5,075 | ₩5,095 | ₩4,975 | ₩4,975 | -1.97% | 4.1만 |
|---|
| 2025.10.22 | ₩4,970 | ₩5,065 | ₩4,860 | ₩5,060 | +1.81% | 5.9만 |
|---|
| 2025.10.21 | ₩5,025 | ₩5,085 | ₩4,980 | ₩4,980 | -0.90% | 5.6만 |
|---|
| 2025.10.20 | ₩5,070 | ₩5,100 | ₩4,995 | ₩5,025 | -0.89% | 4.7만 |
|---|
| 2025.10.17 | ₩5,100 | ₩5,135 | ₩5,020 | ₩5,050 | -0.98% | 5.1만 |
|---|
| 2025.10.16 | ₩5,185 | ₩5,210 | ₩5,050 | ₩5,100 | -1.64% | 7만 |
|---|
| 2025.10.15 | ₩5,190 | ₩5,400 | ₩5,115 | ₩5,185 | -0.10% | 6.2만 |
|---|
| 2025.10.14 | ₩5,480 | ₩5,480 | ₩5,130 | ₩5,215 | -4.84% | 6.8만 |
|---|
| 2025.10.13 | ₩5,190 | ₩5,510 | ₩5,190 | ₩5,480 | +5.59% | 5.5만 |
|---|
| 2025.10.10 | ₩5,310 | ₩5,475 | ₩5,235 | ₩5,400 | +1.69% | 5.9만 |
|---|