시장 데이터를 불러오는 중
전체 종목
아이에스동서 과거 주가
010780.KS · KOSPI
주요 제품·사업: 타일,위생도기,콘크리트파일,P.C관,침목 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010780.KS · KOSPI
주요 제품·사업: 타일,위생도기,콘크리트파일,P.C관,침목 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,780 | ₩14,780 | ₩14,560 | ₩14,600 | -1.22% | 4.8만 |
| 2026.10.07 | ₩14,890 | ₩14,900 | ₩14,730 | ₩14,750 | -0.94% | 2.6만 |
| 2026.10.06 | ₩14,700 | ₩14,800 | ₩14,640 | ₩14,760 | +0.41% | 3.4만 |
| 2026.10.02 | ₩15,000 | ₩15,000 | ₩14,560 | ₩14,580 | -2.80% | 9.2만 |
| 2026.10.01 | ₩14,750 | ₩15,300 | ₩14,620 | ₩14,930 | +1.22% | 5.7만 |
| 2026.09.30 | ₩14,720 | ₩14,830 | ₩14,580 | ₩14,610 | -0.75% | 3.9만 |
| 2026.09.29 | ₩15,130 | ₩15,170 | ₩14,580 | ₩14,630 | -3.30% | 9.2만 |
| 2026.09.28 | ₩15,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,870 |
| ₩14,960 |
| -0.60% |
| 6.8만 |
| 2026.09.23 | ₩15,500 | ₩15,500 | ₩14,950 | ₩14,960 | -3.48% | 7.4만 |
|---|
| 2026.09.22 | ₩15,340 | ₩15,650 | ₩15,290 | ₩15,370 | +0.20% | 5.7만 |
|---|
| 2026.09.21 | ₩15,480 | ₩15,480 | ₩15,130 | ₩15,140 | -2.20% | 5.9만 |
|---|
| 2026.09.18 | ₩15,040 | ₩15,680 | ₩15,030 | ₩15,680 | +4.26% | 7만 |
|---|
| 2026.09.17 | ₩15,480 | ₩15,500 | ₩14,850 | ₩14,900 | -3.75% | 12.9만 |
|---|
| 2026.09.16 | ₩15,480 | ₩15,520 | ₩15,300 | ₩15,440 | -0.26% | 3.5만 |
|---|
| 2026.09.15 | ₩15,350 | ₩15,550 | ₩15,210 | ₩15,510 | +1.04% | 5.1만 |
|---|
| 2026.09.14 | ₩15,450 | ₩15,650 | ₩15,330 | ₩15,330 | -0.78% | 6.4만 |
|---|
| 2026.09.11 | ₩15,440 | ₩15,880 | ₩15,360 | ₩15,770 | +2.14% | 5.4만 |
|---|
| 2026.09.10 | ₩15,500 | ₩15,700 | ₩15,240 | ₩15,530 | +0.19% | 9.5만 |
|---|
| 2026.09.09 | ₩15,570 | ₩15,700 | ₩15,450 | ₩15,500 | -0.45% | 6만 |
|---|
| 2026.09.08 | ₩15,720 | ₩16,070 | ₩15,570 | ₩15,570 | -0.95% | 11.5만 |
|---|
| 2026.09.07 | ₩15,680 | ₩16,030 | ₩15,600 | ₩15,710 | +0.19% | 9.9만 |
|---|
| 2026.09.04 | ₩15,670 | ₩15,810 | ₩15,510 | ₩15,740 | +0.45% | 6.4만 |
|---|
| 2026.09.03 | ₩15,610 | ₩15,850 | ₩15,300 | ₩15,670 | +0.38% | 11.2만 |
|---|
| 2026.09.02 | ₩15,610 | ₩15,680 | ₩15,280 | ₩15,610 | 0.00% | 9.9만 |
|---|
| 2026.09.01 | ₩16,220 | ₩16,220 | ₩15,620 | ₩15,790 | -2.65% | 10.7만 |
|---|
| 2026.08.31 | ₩16,090 | ₩16,090 | ₩15,840 | ₩16,070 | -0.12% | 7.9만 |
|---|
| 2026.08.28 | ₩16,100 | ₩16,490 | ₩15,900 | ₩16,340 | +1.49% | 8.5만 |
|---|
| 2026.08.27 | ₩16,070 | ₩16,300 | ₩15,940 | ₩16,200 | +0.81% | 10.9만 |
|---|
| 2026.08.26 | ₩16,270 | ₩16,350 | ₩15,770 | ₩16,140 | -0.80% | 11.2만 |
|---|
| 2026.08.25 | ₩15,900 | ₩16,160 | ₩15,610 | ₩16,160 | +1.64% | 8.8만 |
|---|
| 2026.08.24 | ₩15,330 | ₩16,220 | ₩15,200 | ₩16,080 | +4.89% | 15.9만 |
|---|
| 2026.08.21 | ₩15,860 | ₩15,860 | ₩15,010 | ₩15,060 | -5.04% | 14.4만 |
|---|
| 2026.08.20 | ₩14,790 | ₩16,150 | ₩14,460 | ₩16,050 | +8.52% | 29.9만 |
|---|
| 2026.08.19 | ₩15,620 | ₩15,620 | ₩14,320 | ₩14,540 | -6.91% | 44.5만 |
|---|
| 2026.08.18 | ₩16,850 | ₩16,980 | ₩15,550 | ₩15,730 | -6.65% | 21.3만 |
|---|
| 2026.08.14 | ₩18,020 | ₩18,100 | ₩15,890 | ₩16,730 | -7.16% | 58.1만 |
|---|
| 2026.08.13 | ₩18,710 | ₩19,180 | ₩17,670 | ₩18,000 | -3.79% | 19.9만 |
|---|
| 2026.08.12 | ₩19,750 | ₩19,750 | ₩19,120 | ₩19,540 | -1.06% | 5.7만 |
|---|
| 2026.08.11 | ₩19,500 | ₩19,800 | ₩19,300 | ₩19,540 | +0.21% | 3.4만 |
|---|
| 2026.08.10 | ₩19,230 | ₩19,590 | ₩18,890 | ₩19,590 | +1.87% | 3.8만 |
|---|
| 2026.08.07 | ₩19,240 | ₩19,600 | ₩18,820 | ₩19,230 | -0.05% | 3.8만 |
|---|
| 2026.08.06 | ₩19,260 | ₩19,660 | ₩19,020 | ₩19,470 | +1.09% | 3.9만 |
|---|
| 2026.08.05 | ₩19,210 | ₩19,710 | ₩19,150 | ₩19,510 | +1.56% | 5.8만 |
|---|
| 2026.08.04 | ₩18,800 | ₩19,300 | ₩18,430 | ₩19,170 | +1.97% | 8.3만 |
|---|
| 2026.08.03 | ₩17,900 | ₩18,430 | ₩17,690 | ₩17,950 | +0.28% | 3.3만 |
|---|
| 2026.07.31 | ₩17,250 | ₩18,230 | ₩17,250 | ₩18,030 | +4.52% | 5.1만 |
|---|
| 2026.07.30 | ₩16,190 | ₩17,850 | ₩16,190 | ₩17,100 | +5.62% | 4만 |
|---|
| 2026.07.29 | ₩17,880 | ₩18,030 | ₩16,500 | ₩17,020 | -4.81% | 9.7만 |
|---|
| 2026.07.28 | ₩18,520 | ₩18,890 | ₩17,870 | ₩17,970 | -2.97% | 4.2만 |
|---|
| 2026.07.27 | ₩18,990 | ₩19,290 | ₩18,500 | ₩18,900 | -0.47% | 5.2만 |
|---|
| 2026.07.24 | ₩18,910 | ₩19,390 | ₩18,630 | ₩18,810 | -0.53% | 7.1만 |
|---|
| 2026.07.23 | ₩18,000 | ₩19,180 | ₩17,790 | ₩19,000 | +5.56% | 7.6만 |
|---|
| 2026.07.22 | ₩18,160 | ₩18,480 | ₩17,820 | ₩17,820 | -1.87% | 4.7만 |
|---|
| 2026.07.21 | ₩17,740 | ₩18,340 | ₩17,480 | ₩18,060 | +1.80% | 6.4만 |
|---|
| 2026.07.20 | ₩18,250 | ₩18,700 | ₩17,760 | ₩17,960 | -1.59% | 5.9만 |
|---|
| 2026.07.16 | ₩19,310 | ₩19,310 | ₩18,400 | ₩18,510 | -4.14% | 8.5만 |
|---|
| 2026.07.15 | ₩19,440 | ₩19,870 | ₩19,000 | ₩19,060 | -1.95% | 5.5만 |
|---|
| 2026.07.14 | ₩19,330 | ₩20,400 | ₩18,950 | ₩19,210 | -0.62% | 7.2만 |
|---|
| 2026.07.13 | ₩20,850 | ₩21,150 | ₩19,360 | ₩19,410 | -6.91% | 5만 |
|---|
| 2026.07.10 | ₩20,650 | ₩21,100 | ₩20,400 | ₩20,600 | -0.24% | 3.3만 |
|---|
| 2026.07.09 | ₩20,900 | ₩21,100 | ₩20,000 | ₩20,250 | -3.11% | 4.7만 |
|---|
| 2026.07.08 | ₩21,650 | ₩21,750 | ₩20,450 | ₩20,950 | -3.23% | 7.7만 |
|---|
| 2026.07.07 | ₩22,300 | ₩22,550 | ₩21,400 | ₩21,900 | -1.79% | 6.2만 |
|---|
| 2026.07.06 | ₩21,950 | ₩24,150 | ₩21,750 | ₩22,500 | +2.51% | 5.5만 |
|---|
| 2026.07.03 | ₩23,900 | ₩24,000 | ₩21,700 | ₩21,900 | -8.37% | 12.1만 |
|---|
| 2026.07.02 | ₩23,250 | ₩26,550 | ₩22,450 | ₩24,000 | +3.23% | 22.5만 |
|---|
| 2026.07.01 | ₩22,200 | ₩23,150 | ₩21,550 | ₩22,750 | +2.48% | 11.9만 |
|---|
| 2026.06.30 | ₩22,850 | ₩23,200 | ₩21,800 | ₩21,900 | -4.16% | 4.8만 |
|---|
| 2026.06.29 | ₩22,050 | ₩23,600 | ₩21,550 | ₩23,100 | +4.76% | 8.3만 |
|---|
| 2026.06.26 | ₩21,000 | ₩21,550 | ₩20,150 | ₩20,900 | -0.48% | 7만 |
|---|
| 2026.06.25 | ₩21,350 | ₩22,200 | ₩20,950 | ₩20,950 | -1.87% | 7만 |
|---|
| 2026.06.24 | ₩21,000 | ₩21,550 | ₩20,600 | ₩21,050 | +0.24% | 5.5만 |
|---|
| 2026.06.23 | ₩23,800 | ₩24,500 | ₩21,050 | ₩21,050 | -11.55% | 14.6만 |
|---|
| 2026.06.22 | ₩23,500 | ₩25,350 | ₩22,850 | ₩24,250 | +3.19% | 9.1만 |
|---|
| 2026.06.19 | ₩24,700 | ₩24,700 | ₩22,600 | ₩23,500 | -4.86% | 7.4만 |
|---|
| 2026.06.18 | ₩25,250 | ₩25,250 | ₩24,150 | ₩24,150 | -4.36% | 5만 |
|---|
| 2026.06.17 | ₩25,600 | ₩25,700 | ₩24,800 | ₩25,300 | -1.17% | 6.6만 |
|---|
| 2026.06.16 | ₩25,600 | ₩26,150 | ₩25,000 | ₩25,350 | -0.98% | 10.9만 |
|---|
| 2026.06.15 | ₩26,200 | ₩26,500 | ₩25,250 | ₩25,850 | -1.34% | 5만 |
|---|
| 2026.06.12 | ₩25,900 | ₩26,200 | ₩25,400 | ₩25,650 | -0.97% | 7.9만 |
|---|
| 2026.06.11 | ₩24,000 | ₩25,050 | ₩23,300 | ₩24,600 | +2.50% | 9.6만 |
|---|
| 2026.06.10 | ₩24,450 | ₩24,950 | ₩23,800 | ₩24,400 | -0.20% | 1 |
|---|
| 2026.06.09 | ₩24,750 | ₩25,650 | ₩24,250 | ₩24,900 | +0.61% | 5.5만 |
|---|
| 2026.06.08 | ₩23,850 | ₩25,250 | ₩23,700 | ₩24,300 | +1.89% | 8.1만 |
|---|
| 2026.06.05 | ₩27,200 | ₩27,200 | ₩25,350 | ₩26,150 | -3.86% | 7.3만 |
|---|
| 2026.06.04 | ₩26,900 | ₩27,550 | ₩26,600 | ₩27,150 | +0.93% | 5.1만 |
|---|
| 2026.06.02 | ₩27,000 | ₩27,850 | ₩26,100 | ₩27,200 | +0.74% | 12.5만 |
|---|
| 2026.06.01 | ₩28,450 | ₩28,800 | ₩27,350 | ₩27,500 | -3.34% | 9.4만 |
|---|
| 2026.05.29 | ₩29,750 | ₩30,150 | ₩27,100 | ₩28,800 | -3.19% | 12만 |
|---|
| 2026.05.28 | ₩30,550 | ₩30,800 | ₩29,300 | ₩30,150 | -1.31% | 8.9만 |
|---|
| 2026.05.27 | ₩32,500 | ₩32,550 | ₩29,850 | ₩30,550 | -6.00% | 12.6만 |
|---|
| 2026.05.26 | ₩32,200 | ₩33,600 | ₩32,000 | ₩32,850 | +2.02% | 17만 |
|---|
| 2026.05.22 | ₩31,000 | ₩32,450 | ₩30,000 | ₩32,400 | +4.52% | 24.1만 |
|---|
| 2026.05.21 | ₩28,050 | ₩30,500 | ₩28,050 | ₩30,000 | +6.95% | 15.9만 |
|---|
| 2026.05.20 | ₩28,050 | ₩28,400 | ₩27,050 | ₩27,800 | -0.89% | 10.4만 |
|---|
| 2026.05.19 | ₩30,200 | ₩30,800 | ₩28,200 | ₩28,800 | -4.64% | 14.6만 |
|---|
| 2026.05.18 | ₩29,700 | ₩31,350 | ₩29,550 | ₩30,200 | +1.68% | 23만 |
|---|
| 2026.05.15 | ₩28,800 | ₩31,300 | ₩27,600 | ₩30,400 | +5.56% | 41.7만 |
|---|
| 2026.05.14 | ₩27,200 | ₩29,950 | ₩26,700 | ₩29,300 | +7.72% | 29.5만 |
|---|
| 2026.05.13 | ₩24,150 | ₩31,000 | ₩24,000 | ₩27,350 | +13.25% | 65.7만 |
|---|
| 2026.05.12 | ₩25,250 | ₩25,400 | ₩23,600 | ₩24,050 | -4.75% | 13.6만 |
|---|
| 2026.05.11 | ₩24,850 | ₩25,500 | ₩24,550 | ₩25,100 | +1.01% | 21만 |
|---|
| 2026.05.08 | ₩25,450 | ₩25,500 | ₩24,300 | ₩24,800 | -2.55% | 14.5만 |
|---|
| 2026.05.07 | ₩25,500 | ₩26,400 | ₩24,800 | ₩25,400 | -0.39% | 8.3만 |
|---|
| 2026.05.06 | ₩26,400 | ₩26,400 | ₩24,700 | ₩25,000 | -5.30% | 16.1만 |
|---|
| 2026.05.04 | ₩27,250 | ₩27,350 | ₩25,700 | ₩26,050 | -4.40% | 7.8만 |
|---|
| 2026.04.30 | ₩29,600 | ₩29,600 | ₩26,500 | ₩26,700 | -9.80% | 17.4만 |
|---|
| 2026.04.29 | ₩28,950 | ₩29,850 | ₩28,400 | ₩29,600 | +2.25% | 14.1만 |
|---|
| 2026.04.28 | ₩27,700 | ₩29,100 | ₩27,100 | ₩28,950 | +4.51% | 10.2만 |
|---|
| 2026.04.27 | ₩27,800 | ₩28,100 | ₩27,100 | ₩27,550 | -0.90% | 5.9만 |
|---|
| 2026.04.24 | ₩28,300 | ₩28,500 | ₩27,500 | ₩27,800 | -1.77% | 5.4만 |
|---|
| 2026.04.23 | ₩29,000 | ₩29,100 | ₩27,700 | ₩28,200 | -2.76% | 6.2만 |
|---|
| 2026.04.22 | ₩28,400 | ₩28,550 | ₩27,500 | ₩28,450 | +0.18% | 9.3만 |
|---|
| 2026.04.21 | ₩28,600 | ₩29,050 | ₩27,800 | ₩28,000 | -2.10% | 12.3만 |
|---|
| 2026.04.20 | ₩29,000 | ₩29,000 | ₩28,150 | ₩28,500 | -1.72% | 8.8만 |
|---|
| 2026.04.17 | ₩29,100 | ₩29,450 | ₩28,500 | ₩29,250 | +0.52% | 6.2만 |
|---|
| 2026.04.16 | ₩29,100 | ₩29,100 | ₩28,250 | ₩29,000 | -0.34% | 3.7만 |
|---|
| 2026.04.15 | ₩29,400 | ₩29,500 | ₩28,200 | ₩28,800 | -2.04% | 7.8만 |
|---|
| 2026.04.14 | ₩28,400 | ₩28,550 | ₩27,900 | ₩28,450 | +0.18% | 4.4만 |
|---|
| 2026.04.13 | ₩28,000 | ₩28,200 | ₩27,200 | ₩27,400 | -2.14% | 4.5만 |
|---|
| 2026.04.10 | ₩29,450 | ₩29,500 | ₩28,250 | ₩28,450 | -3.40% | 9.7만 |
|---|
| 2026.04.09 | ₩28,050 | ₩28,250 | ₩27,650 | ₩27,950 | -0.36% | 4.6만 |
|---|
| 2026.04.08 | ₩27,500 | ₩29,150 | ₩26,900 | ₩28,650 | +4.18% | 9.8만 |
|---|
| 2026.04.07 | ₩28,150 | ₩28,250 | ₩25,400 | ₩26,250 | -6.75% | 6.3만 |
|---|
| 2026.04.06 | ₩28,600 | ₩29,050 | ₩27,600 | ₩28,150 | -1.57% | 8.4만 |
|---|
| 2026.04.03 | ₩28,200 | ₩29,450 | ₩27,800 | ₩28,400 | +0.71% | 10.1만 |
|---|
| 2026.04.02 | ₩27,400 | ₩28,450 | ₩27,000 | ₩27,500 | +0.36% | 14.7만 |
|---|
| 2026.04.01 | ₩26,600 | ₩26,850 | ₩25,550 | ₩26,800 | +0.75% | 10.6만 |
|---|
| 2026.03.31 | ₩25,950 | ₩26,400 | ₩25,150 | ₩25,650 | -1.16% | 13.9만 |
|---|
| 2026.03.30 | ₩25,600 | ₩26,250 | ₩25,400 | ₩25,900 | +1.17% | 6만 |
|---|
| 2026.03.27 | ₩26,900 | ₩27,300 | ₩26,000 | ₩26,900 | 0.00% | 11.9만 |
|---|
| 2026.03.26 | ₩28,600 | ₩28,850 | ₩27,300 | ₩27,600 | -3.50% | 5.4만 |
|---|
| 2026.03.25 | ₩28,400 | ₩28,900 | ₩27,950 | ₩28,550 | +0.53% | 9만 |
|---|
| 2026.03.24 | ₩29,550 | ₩29,650 | ₩27,500 | ₩28,350 | -4.06% | 12.6만 |
|---|
| 2026.03.23 | ₩30,800 | ₩30,800 | ₩28,700 | ₩29,050 | -5.68% | 12.3만 |
|---|
| 2026.03.20 | ₩31,300 | ₩31,850 | ₩30,550 | ₩31,000 | -0.96% | 16만 |
|---|
| 2026.03.19 | ₩31,700 | ₩31,800 | ₩30,500 | ₩30,900 | -2.52% | 16만 |
|---|
| 2026.03.18 | ₩33,000 | ₩34,100 | ₩32,150 | ₩32,400 | -1.82% | 13.9만 |
|---|
| 2026.03.17 | ₩32,500 | ₩33,550 | ₩31,350 | ₩32,700 | +0.62% | 15.7만 |
|---|
| 2026.03.16 | ₩33,750 | ₩33,750 | ₩31,350 | ₩31,750 | -5.93% | 15.3만 |
|---|
| 2026.03.13 | ₩32,650 | ₩34,450 | ₩32,400 | ₩33,450 | +2.45% | 21.8만 |
|---|
| 2026.03.12 | ₩30,850 | ₩33,800 | ₩30,850 | ₩33,200 | +7.62% | 29.2만 |
|---|
| 2026.03.11 | ₩30,850 | ₩32,400 | ₩29,900 | ₩30,850 | 0.00% | 38만 |
|---|
| 2026.03.10 | ₩28,750 | ₩29,700 | ₩28,100 | ₩28,700 | -0.17% | 9만 |
|---|
| 2026.03.09 | ₩27,300 | ₩28,500 | ₩27,050 | ₩27,900 | +2.20% | 9.1만 |
|---|
| 2026.03.06 | ₩27,600 | ₩29,800 | ₩26,900 | ₩29,000 | +5.07% | 14.9만 |
|---|
| 2026.03.05 | ₩28,850 | ₩29,000 | ₩27,750 | ₩28,000 | -2.95% | 9.8만 |
|---|
| 2026.03.04 | ₩28,400 | ₩29,750 | ₩26,350 | ₩27,100 | -4.58% | 23.6만 |
|---|
| 2026.03.03 | ₩30,900 | ₩31,850 | ₩29,700 | ₩30,000 | -2.91% | 15.1만 |
|---|
| 2026.02.27 | ₩31,000 | ₩31,800 | ₩30,650 | ₩31,150 | +0.48% | 9.2만 |
|---|
| 2026.02.26 | ₩31,650 | ₩31,700 | ₩30,400 | ₩30,950 | -2.21% | 12.7만 |
|---|
| 2026.02.25 | ₩31,750 | ₩33,200 | ₩31,350 | ₩31,800 | +0.16% | 14.7만 |
|---|
| 2026.02.24 | ₩30,600 | ₩32,250 | ₩30,500 | ₩32,050 | +4.74% | 8.9만 |
|---|
| 2026.02.23 | ₩32,500 | ₩32,500 | ₩30,600 | ₩31,200 | -4.00% | 12.6만 |
|---|
| 2026.02.20 | ₩30,900 | ₩32,300 | ₩30,450 | ₩32,050 | +3.72% | 11.3만 |
|---|
| 2026.02.19 | ₩29,700 | ₩31,500 | ₩29,550 | ₩31,000 | +4.38% | 15.1만 |
|---|
| 2026.02.13 | ₩29,350 | ₩30,750 | ₩29,350 | ₩30,100 | +2.56% | 15.7만 |
|---|
| 2026.02.12 | ₩29,800 | ₩30,900 | ₩29,600 | ₩30,150 | +1.17% | 16.6만 |
|---|
| 2026.02.11 | ₩28,900 | ₩30,750 | ₩28,200 | ₩30,400 | +5.19% | 31.6만 |
|---|
| 2026.02.10 | ₩29,150 | ₩29,900 | ₩28,400 | ₩29,250 | +0.34% | 19.6만 |
|---|
| 2026.02.09 | ₩27,800 | ₩29,600 | ₩27,050 | ₩29,550 | +6.29% | 36.5만 |
|---|
| 2026.02.06 | ₩26,450 | ₩27,700 | ₩25,100 | ₩27,250 | +3.02% | 29.4만 |
|---|
| 2026.02.05 | ₩24,650 | ₩27,150 | ₩24,200 | ₩27,100 | +9.94% | 49.9만 |
|---|
| 2026.02.04 | ₩23,750 | ₩24,850 | ₩23,350 | ₩24,750 | +4.21% | 15.4만 |
|---|
| 2026.02.03 | ₩22,800 | ₩23,950 | ₩22,000 | ₩23,800 | +4.39% | 25.9만 |
|---|
| 2026.02.02 | ₩23,900 | ₩24,700 | ₩22,400 | ₩22,500 | -5.86% | 17.9만 |
|---|
| 2026.01.30 | ₩24,200 | ₩24,200 | ₩22,800 | ₩23,500 | -2.89% | 9.9만 |
|---|
| 2026.01.29 | ₩23,150 | ₩23,900 | ₩22,450 | ₩23,800 | +2.81% | 11.2만 |
|---|
| 2026.01.28 | ₩22,500 | ₩23,650 | ₩22,500 | ₩23,150 | +2.89% | 8만 |
|---|
| 2026.01.27 | ₩22,550 | ₩22,900 | ₩21,700 | ₩22,700 | +0.67% | 10.2만 |
|---|
| 2026.01.26 | ₩22,750 | ₩23,300 | ₩22,350 | ₩22,650 | -0.44% | 6.4만 |
|---|
| 2026.01.23 | ₩22,800 | ₩23,500 | ₩22,150 | ₩22,450 | -1.54% | 6.3만 |
|---|
| 2026.01.22 | ₩22,750 | ₩22,800 | ₩21,900 | ₩22,550 | -0.88% | 6.9만 |
|---|
| 2026.01.21 | ₩22,350 | ₩22,650 | ₩21,700 | ₩22,000 | -1.57% | 8.2만 |
|---|
| 2026.01.20 | ₩22,550 | ₩23,450 | ₩22,300 | ₩22,950 | +1.77% | 4.8만 |
|---|
| 2026.01.19 | ₩22,500 | ₩22,900 | ₩22,300 | ₩22,450 | -0.22% | 5.8만 |
|---|
| 2026.01.16 | ₩22,800 | ₩23,200 | ₩22,500 | ₩22,900 | +0.44% | 5.6만 |
|---|
| 2026.01.15 | ₩23,500 | ₩23,600 | ₩22,400 | ₩22,800 | -2.98% | 9.2만 |
|---|
| 2026.01.14 | ₩22,450 | ₩24,250 | ₩22,450 | ₩23,600 | +5.12% | 11.7만 |
|---|
| 2026.01.13 | ₩23,300 | ₩23,350 | ₩22,200 | ₩22,650 | -2.79% | 7.3만 |
|---|
| 2026.01.12 | ₩22,750 | ₩23,600 | ₩22,150 | ₩23,300 | +2.42% | 8.9만 |
|---|
| 2026.01.09 | ₩21,750 | ₩23,300 | ₩21,450 | ₩22,800 | +4.83% | 9.1만 |
|---|
| 2026.01.08 | ₩22,450 | ₩22,450 | ₩21,650 | ₩21,700 | -3.34% | 7.5만 |
|---|
| 2026.01.07 | ₩22,900 | ₩23,250 | ₩22,200 | ₩22,600 | -1.31% | 5.7만 |
|---|
| 2026.01.06 | ₩23,150 | ₩23,300 | ₩22,500 | ₩23,150 | 0.00% | 8.9만 |
|---|
| 2026.01.05 | ₩23,350 | ₩23,800 | ₩23,150 | ₩23,400 | +0.21% | 8.2만 |
|---|
| 2026.01.02 | ₩23,350 | ₩23,600 | ₩22,650 | ₩23,200 | -0.64% | 8만 |
|---|
| 2025.12.30 | ₩23,500 | ₩23,800 | ₩22,900 | ₩23,350 | -0.64% | 5.9만 |
|---|
| 2025.12.29 | ₩23,950 | ₩24,150 | ₩22,850 | ₩23,400 | -2.30% | 10.1만 |
|---|
| 2025.12.26 | ₩24,850 | ₩24,850 | ₩24,050 | ₩24,450 | -1.61% | 11만 |
|---|
| 2025.12.24 | ₩25,000 | ₩25,200 | ₩24,150 | ₩25,150 | +0.60% | 11.5만 |
|---|
| 2025.12.23 | ₩24,550 | ₩25,850 | ₩24,250 | ₩25,650 | +4.48% | 32.3만 |
|---|
| 2025.12.22 | ₩24,150 | ₩24,850 | ₩23,750 | ₩24,400 | +1.04% | 11.6만 |
|---|
| 2025.12.19 | ₩24,050 | ₩24,850 | ₩23,450 | ₩24,150 | +0.42% | 14.4만 |
|---|
| 2025.12.18 | ₩24,050 | ₩24,850 | ₩23,750 | ₩24,050 | 0.00% | 14.5만 |
|---|
| 2025.12.17 | ₩23,150 | ₩25,700 | ₩22,750 | ₩24,700 | +6.70% | 65.9만 |
|---|
| 2025.12.16 | ₩22,100 | ₩22,650 | ₩21,600 | ₩21,900 | -0.90% | 9.2만 |
|---|
| 2025.12.15 | ₩22,650 | ₩22,850 | ₩22,150 | ₩22,200 | -1.99% | 5.9만 |
|---|
| 2025.12.12 | ₩22,250 | ₩23,050 | ₩21,600 | ₩22,600 | +1.57% | 22.4만 |
|---|
| 2025.12.11 | ₩20,500 | ₩22,050 | ₩20,350 | ₩22,050 | +7.56% | 18.2만 |
|---|
| 2025.12.10 | ₩19,440 | ₩21,150 | ₩19,150 | ₩20,900 | +7.51% | 24.3만 |
|---|
| 2025.12.09 | ₩18,400 | ₩19,470 | ₩18,210 | ₩19,450 | +5.71% | 9.2만 |
|---|
| 2025.12.08 | ₩19,200 | ₩19,200 | ₩18,240 | ₩18,490 | -3.70% | 8.5만 |
|---|
| 2025.12.05 | ₩17,980 | ₩19,290 | ₩17,830 | ₩19,290 | +7.29% | 12.5만 |
|---|
| 2025.12.04 | ₩18,010 | ₩18,050 | ₩17,790 | ₩17,830 | -1.00% | 1.8만 |
|---|
| 2025.12.03 | ₩17,950 | ₩18,080 | ₩17,780 | ₩18,020 | +0.39% | 2.5만 |
|---|
| 2025.12.02 | ₩17,820 | ₩18,000 | ₩17,650 | ₩17,880 | +0.34% | 2.5만 |
|---|
| 2025.12.01 | ₩18,000 | ₩18,110 | ₩17,560 | ₩17,700 | -1.67% | 2.2만 |
|---|
| 2025.11.28 | ₩17,690 | ₩17,870 | ₩17,610 | ₩17,870 | +1.02% | 1.7만 |
|---|
| 2025.11.27 | ₩17,780 | ₩18,000 | ₩17,590 | ₩17,680 | -0.56% | 1.6만 |
|---|
| 2025.11.26 | ₩17,590 | ₩17,830 | ₩17,380 | ₩17,790 | +1.14% | 1.4만 |
|---|
| 2025.11.25 | ₩17,620 | ₩17,780 | ₩17,310 | ₩17,350 | -1.53% | 2.1만 |
|---|
| 2025.11.24 | ₩17,870 | ₩18,000 | ₩17,510 | ₩17,520 | -1.96% | 3.1만 |
|---|
| 2025.11.21 | ₩18,090 | ₩18,090 | ₩17,780 | ₩18,000 | -0.50% | 2.3만 |
|---|
| 2025.11.20 | ₩17,610 | ₩18,420 | ₩17,610 | ₩18,210 | +3.41% | 3.6만 |
|---|
| 2025.11.19 | ₩19,500 | ₩19,500 | ₩17,480 | ₩17,600 | -9.74% | 3.7만 |
|---|
| 2025.11.18 | ₩18,270 | ₩18,270 | ₩17,600 | ₩17,800 | -2.57% | 2.9만 |
|---|
| 2025.11.17 | ₩18,310 | ₩18,500 | ₩17,960 | ₩18,230 | -0.44% | 2.4만 |
|---|
| 2025.11.14 | ₩18,370 | ₩18,800 | ₩18,000 | ₩18,380 | +0.05% | 3.1만 |
|---|
| 2025.11.13 | ₩18,570 | ₩18,700 | ₩18,340 | ₩18,600 | +0.16% | 2.2만 |
|---|
| 2025.11.12 | ₩18,090 | ₩18,570 | ₩18,090 | ₩18,570 | +2.65% | 2.2만 |
|---|
| 2025.11.11 | ₩18,020 | ₩18,420 | ₩18,020 | ₩18,200 | +1.00% | 2.3만 |
|---|
| 2025.11.10 | ₩17,440 | ₩18,090 | ₩17,440 | ₩18,020 | +3.33% | 2.5만 |
|---|
| 2025.11.07 | ₩17,850 | ₩17,850 | ₩17,150 | ₩17,500 | -1.96% | 4.1만 |
|---|
| 2025.11.06 | ₩17,530 | ₩17,960 | ₩17,500 | ₩17,900 | +2.11% | 2.3만 |
|---|
| 2025.11.05 | ₩18,000 | ₩18,230 | ₩17,320 | ₩17,630 | -2.06% | 3.4만 |
|---|
| 2025.11.04 | ₩18,000 | ₩18,230 | ₩17,860 | ₩17,970 | -0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩18,630 | ₩18,640 | ₩17,840 | ₩18,030 | -3.22% | 4.8만 |
|---|
| 2025.10.31 | ₩18,540 | ₩18,680 | ₩18,410 | ₩18,580 | +0.22% | 3만 |
|---|
| 2025.10.30 | ₩19,000 | ₩19,180 | ₩18,630 | ₩18,680 | -1.68% | 2.7만 |
|---|
| 2025.10.29 | ₩19,220 | ₩19,220 | ₩18,710 | ₩19,020 | -1.04% | 3.4만 |
|---|
| 2025.10.28 | ₩19,010 | ₩19,200 | ₩18,820 | ₩19,150 | +0.74% | 3만 |
|---|
| 2025.10.27 | ₩19,450 | ₩20,050 | ₩18,960 | ₩18,960 | -2.52% | 5.3만 |
|---|
| 2025.10.24 | ₩18,480 | ₩19,210 | ₩18,330 | ₩19,170 | +3.73% | 5.4만 |
|---|
| 2025.10.23 | ₩18,220 | ₩18,760 | ₩18,180 | ₩18,440 | +1.21% | 3.4만 |
|---|
| 2025.10.22 | ₩18,350 | ₩18,350 | ₩17,900 | ₩18,350 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩18,360 | ₩18,590 | ₩18,180 | ₩18,210 | -0.82% | 3.2만 |
|---|
| 2025.10.20 | ₩18,530 | ₩18,540 | ₩18,180 | ₩18,490 | -0.22% | 2.8만 |
|---|
| 2025.10.17 | ₩18,360 | ₩18,590 | ₩18,120 | ₩18,420 | +0.33% | 2.8만 |
|---|
| 2025.10.16 | ₩18,330 | ₩18,350 | ₩18,120 | ₩18,200 | -0.71% | 2.9만 |
|---|
| 2025.10.15 | ₩17,790 | ₩18,300 | ₩17,790 | ₩18,170 | +2.14% | 2.4만 |
|---|
| 2025.10.14 | ₩17,800 | ₩18,140 | ₩17,700 | ₩17,900 | +0.56% | 3만 |
|---|
| 2025.10.13 | ₩17,950 | ₩17,970 | ₩17,600 | ₩17,800 | -0.84% | 3.2만 |
|---|
| 2025.10.10 | ₩18,260 | ₩18,260 | ₩17,920 | ₩17,930 | -1.81% | 3.1만 |
|---|