시장 데이터를 불러오는 중
전체 종목
형지I&C 과거 주가
011080.KQ · KOSDAQ
주요 제품·사업: 의복, 악세사리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011080.KQ · KOSDAQ
주요 제품·사업: 의복, 악세사리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩559 | ₩559 | ₩559 | ₩559 | 0.00% | 45.5만 |
| 2026.10.07 | ₩404 | ₩447 | ₩404 | ₩430 | +6.44% | 18.4만 |
| 2026.10.06 | ₩457 | ₩509 | ₩415 | ₩423 | -7.44% | 69.7만 |
| 2026.10.02 | ₩380 | ₩489 | ₩353 | ₩450 | +18.42% | 154.3만 |
| 2026.10.01 | ₩374 | ₩415 | ₩361 | ₩377 | +0.80% | 83만 |
| 2026.09.30 | ₩457 | ₩470 | ₩362 | ₩362 | -20.79% | 44만 |
| 2026.09.29 | ₩445 | ₩575 | ₩445 | ₩456 | +2.47% | 226.4만 |
| 2026.09.28 | ₩540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩439 |
| ₩445 |
| -17.59% |
| 58.6만 |
| 2026.09.23 | ₩501 | ₩635 | ₩500 | ₩500 | -0.20% | 346.3만 |
|---|
| 2026.09.22 | ₩611 | ₩628 | ₩499 | ₩501 | -18.00% | 52만 |
|---|
| 2026.09.21 | ₩647 | ₩652 | ₩607 | ₩607 | -6.18% | 14.9만 |
|---|
| 2026.09.18 | ₩657 | ₩700 | ₩640 | ₩647 | -1.52% | 17.4만 |
|---|
| 2026.09.17 | ₩663 | ₩696 | ₩637 | ₩661 | -0.30% | 5.9만 |
|---|
| 2026.09.16 | ₩622 | ₩749 | ₩622 | ₩663 | +6.59% | 33만 |
|---|
| 2026.09.15 | ₩667 | ₩667 | ₩627 | ₩643 | -3.60% | 9.4만 |
|---|
| 2026.09.14 | ₩719 | ₩729 | ₩649 | ₩669 | -6.95% | 14.3만 |
|---|
| 2026.09.11 | ₩704 | ₩734 | ₩689 | ₩702 | -0.28% | 5.5만 |
|---|
| 2026.09.10 | ₩722 | ₩832 | ₩711 | ₩711 | -1.52% | 51.4만 |
|---|
| 2026.09.09 | ₩800 | ₩824 | ₩650 | ₩722 | -9.75% | 62.9만 |
|---|
| 2026.09.08 | ₩845 | ₩852 | ₩786 | ₩808 | -4.38% | 14.2만 |
|---|
| 2026.09.07 | ₩896 | ₩896 | ₩807 | ₩845 | -5.69% | 21.1만 |
|---|
| 2026.09.04 | ₩871 | ₩901 | ₩842 | ₩896 | +2.87% | 7.9만 |
|---|
| 2026.09.03 | ₩870 | ₩925 | ₩862 | ₩894 | +2.76% | 8.5만 |
|---|
| 2026.09.02 | ₩900 | ₩936 | ₩866 | ₩904 | +0.44% | 19.8만 |
|---|
| 2026.09.01 | ₩863 | ₩945 | ₩841 | ₩885 | +2.55% | 20.1만 |
|---|
| 2026.08.31 | ₩821 | ₩877 | ₩807 | ₩863 | +5.12% | 18.9만 |
|---|
| 2026.08.28 | ₩805 | ₩845 | ₩770 | ₩821 | +1.99% | 11만 |
|---|
| 2026.08.27 | ₩780 | ₩799 | ₩776 | ₩785 | +0.64% | 7.2만 |
|---|
| 2026.08.26 | ₩803 | ₩811 | ₩777 | ₩779 | -2.99% | 9만 |
|---|
| 2026.08.25 | ₩820 | ₩882 | ₩778 | ₩803 | -2.07% | 20.6만 |
|---|
| 2026.08.24 | ₩842 | ₩849 | ₩813 | ₩818 | -2.85% | 13.9만 |
|---|
| 2026.08.21 | ₩850 | ₩860 | ₩816 | ₩850 | 0.00% | 24.6만 |
|---|
| 2026.08.20 | ₩864 | ₩890 | ₩825 | ₩846 | -2.08% | 22.4만 |
|---|
| 2026.08.19 | ₩909 | ₩909 | ₩819 | ₩843 | -7.26% | 46.5만 |
|---|
| 2026.08.18 | ₩950 | ₩1,140 | ₩907 | ₩907 | -4.53% | 226.4만 |
|---|
| 2026.08.14 | ₩831 | ₩904 | ₩831 | ₩881 | +6.02% | 24.1만 |
|---|
| 2026.08.13 | ₩904 | ₩906 | ₩814 | ₩835 | -7.63% | 38.8만 |
|---|
| 2026.08.12 | ₩913 | ₩927 | ₩904 | ₩904 | -0.99% | 7.9만 |
|---|
| 2026.08.11 | ₩913 | ₩929 | ₩904 | ₩913 | 0.00% | 7.3만 |
|---|
| 2026.08.10 | ₩906 | ₩927 | ₩890 | ₩913 | +0.77% | 18.2만 |
|---|
| 2026.08.07 | ₩906 | ₩930 | ₩898 | ₩907 | +0.11% | 9.3만 |
|---|
| 2026.08.06 | ₩927 | ₩930 | ₩895 | ₩900 | -2.91% | 22.2만 |
|---|
| 2026.08.05 | ₩943 | ₩990 | ₩919 | ₩928 | -1.59% | 32만 |
|---|
| 2026.08.04 | ₩941 | ₩987 | ₩929 | ₩944 | +0.32% | 30.1만 |
|---|
| 2026.08.03 | ₩1,000 | ₩1,042 | ₩951 | ₩960 | -4.00% | 55.3만 |
|---|
| 2026.07.31 | ₩1,020 | ₩1,060 | ₩971 | ₩975 | -4.41% | 39.9만 |
|---|
| 2026.07.30 | ₩980 | ₩1,192 | ₩900 | ₩955 | -2.55% | 176.8만 |
|---|
| 2026.07.29 | ₩1,120 | ₩1,180 | ₩1,005 | ₩1,005 | -10.27% | 117.8만 |
|---|
| 2026.07.28 | ₩1,533 | ₩1,573 | ₩1,435 | ₩1,435 | -6.39% | 98.9만 |
|---|
| 2026.07.27 | ₩2,000 | ₩2,060 | ₩2,000 | ₩2,045 | +2.25% | 4.1만 |
|---|
| 2026.07.24 | ₩2,165 | ₩2,245 | ₩2,000 | ₩2,005 | -7.39% | 9.6만 |
|---|
| 2026.07.23 | ₩2,090 | ₩2,250 | ₩2,025 | ₩2,125 | +1.67% | 9.6만 |
|---|
| 2026.07.22 | ₩2,095 | ₩2,200 | ₩2,030 | ₩2,055 | -1.91% | 15.8만 |
|---|
| 2026.07.21 | ₩2,110 | ₩2,135 | ₩1,900 | ₩2,040 | -3.32% | 13.1만 |
|---|
| 2026.07.20 | ₩2,865 | ₩3,100 | ₩2,050 | ₩2,135 | -25.48% | 94.6만 |
|---|
| 2026.07.16 | ₩2,865 | ₩2,865 | ₩2,865 | ₩2,865 | 0.00% | 24.9만 |
|---|
| 2026.07.15 | ₩1,898 | ₩2,300 | ₩1,897 | ₩2,205 | +16.17% | 39.6만 |
|---|
| 2026.07.14 | ₩1,977 | ₩1,977 | ₩1,848 | ₩1,898 | -4.00% | 6.2만 |
|---|
| 2026.07.13 | ₩2,070 | ₩2,115 | ₩1,900 | ₩1,989 | -3.91% | 10.2만 |
|---|
| 2026.07.10 | ₩2,060 | ₩2,060 | ₩1,926 | ₩1,980 | -3.88% | 6.6만 |
|---|
| 2026.07.09 | ₩1,984 | ₩2,135 | ₩1,847 | ₩1,915 | -3.48% | 6.3만 |
|---|
| 2026.07.08 | ₩2,090 | ₩2,520 | ₩1,967 | ₩1,984 | -5.07% | 27.9만 |
|---|
| 2026.07.07 | ₩2,290 | ₩2,290 | ₩1,932 | ₩1,967 | -14.10% | 15.4만 |
|---|
| 2026.07.06 | ₩2,350 | ₩2,430 | ₩2,170 | ₩2,225 | -5.32% | 8.7만 |
|---|
| 2026.07.03 | ₩2,300 | ₩2,480 | ₩2,230 | ₩2,370 | +3.04% | 11만 |
|---|
| 2026.07.02 | ₩2,570 | ₩2,570 | ₩2,300 | ₩2,300 | -10.51% | 8.4만 |
|---|
| 2026.07.01 | ₩2,655 | ₩2,680 | ₩2,420 | ₩2,440 | -8.10% | 11만 |
|---|
| 2026.06.30 | ₩2,525 | ₩3,085 | ₩2,275 | ₩2,690 | +6.53% | 40.2만 |
|---|
| 2026.06.29 | ₩2,360 | ₩2,500 | ₩2,305 | ₩2,415 | +2.33% | 5.3만 |
|---|
| 2026.06.26 | ₩2,475 | ₩2,530 | ₩2,150 | ₩2,305 | -6.87% | 13.3만 |
|---|
| 2026.06.25 | ₩2,600 | ₩2,730 | ₩2,430 | ₩2,515 | -3.27% | 9.2만 |
|---|
| 2026.06.24 | ₩2,995 | ₩3,130 | ₩2,570 | ₩2,680 | -10.52% | 18.8만 |
|---|
| 2026.06.23 | ₩2,765 | ₩3,290 | ₩2,665 | ₩2,820 | +1.99% | 51.4만 |
|---|
| 2026.06.22 | ₩3,215 | ₩3,400 | ₩2,760 | ₩2,765 | -14.00% | 64.1만 |
|---|
| 2026.06.19 | ₩2,710 | ₩3,515 | ₩2,710 | ₩3,515 | +29.70% | 206.8만 |
|---|
| 2026.06.18 | ₩2,835 | ₩2,875 | ₩2,610 | ₩2,705 | -4.59% | 5.3만 |
|---|
| 2026.06.17 | ₩2,995 | ₩2,995 | ₩2,705 | ₩2,860 | -4.51% | 6.6만 |
|---|
| 2026.06.16 | ₩2,780 | ₩2,995 | ₩2,650 | ₩2,995 | +7.73% | 13.8만 |
|---|
| 2026.06.15 | ₩2,470 | ₩3,020 | ₩2,465 | ₩2,780 | +12.55% | 40.5만 |
|---|
| 2026.06.12 | ₩2,375 | ₩2,590 | ₩2,375 | ₩2,470 | +4.00% | 4.6만 |
|---|
| 2026.06.11 | ₩2,305 | ₩2,420 | ₩2,240 | ₩2,350 | +1.95% | 3.4만 |
|---|
| 2026.06.10 | ₩2,380 | ₩2,590 | ₩2,280 | ₩2,310 | -2.94% | 1 |
|---|
| 2026.06.09 | ₩2,430 | ₩2,600 | ₩2,350 | ₩2,390 | -1.65% | 8.6만 |
|---|
| 2026.06.08 | ₩2,230 | ₩2,845 | ₩2,110 | ₩2,430 | +8.97% | 29.8만 |
|---|
| 2026.06.05 | ₩2,440 | ₩2,450 | ₩2,240 | ₩2,300 | -5.74% | 9.4만 |
|---|
| 2026.06.04 | ₩2,350 | ₩2,890 | ₩2,335 | ₩2,500 | +6.38% | 108.6만 |
|---|
| 2026.06.02 | ₩2,110 | ₩2,673 | ₩1,888 | ₩2,224 | +5.38% | 117.3만 |
|---|
| 2026.06.01 | ₩2,403 | ₩2,403 | ₩2,096 | ₩2,110 | -12.20% | 15.1만 |
|---|
| 2026.05.29 | ₩2,530 | ₩3,330 | ₩2,280 | ₩2,540 | +0.40% | 117.3만 |
|---|
| 2026.05.28 | ₩2,690 | ₩2,900 | ₩2,525 | ₩2,570 | -4.46% | 5.9만 |
|---|
| 2026.05.27 | ₩3,010 | ₩3,010 | ₩2,660 | ₩2,670 | -11.30% | 9.2만 |
|---|
| 2026.05.26 | ₩3,105 | ₩3,195 | ₩2,940 | ₩2,950 | -4.99% | 5.1만 |
|---|
| 2026.05.22 | ₩2,870 | ₩3,180 | ₩2,870 | ₩3,030 | +5.57% | 12.5만 |
|---|
| 2026.05.21 | ₩2,910 | ₩3,135 | ₩2,840 | ₩2,870 | -1.37% | 6.8만 |
|---|
| 2026.05.20 | ₩3,045 | ₩3,130 | ₩2,745 | ₩2,905 | -4.60% | 10.4만 |
|---|
| 2026.05.19 | ₩3,020 | ₩3,690 | ₩3,005 | ₩3,070 | +1.66% | 27.9만 |
|---|
| 2026.05.18 | ₩3,410 | ₩3,420 | ₩3,000 | ₩3,050 | -10.56% | 10.6만 |
|---|
| 2026.05.15 | ₩3,495 | ₩3,660 | ₩3,170 | ₩3,300 | -5.58% | 13.2만 |
|---|
| 2026.05.14 | ₩4,520 | ₩4,545 | ₩3,505 | ₩3,520 | -22.12% | 73.4만 |
|---|
| 2026.05.13 | ₩3,290 | ₩4,260 | ₩3,285 | ₩4,260 | +29.48% | 160.8만 |
|---|
| 2026.05.12 | ₩3,380 | ₩3,535 | ₩3,105 | ₩3,280 | -2.96% | 10.7만 |
|---|
| 2026.05.11 | ₩3,995 | ₩3,995 | ₩3,245 | ₩3,380 | -15.39% | 20만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,175 | ₩3,930 | ₩3,995 | -0.13% | 9.5만 |
|---|
| 2026.05.07 | ₩5,000 | ₩5,410 | ₩3,905 | ₩3,955 | -20.90% | 45.4만 |
|---|
| 2026.05.06 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,350 | ₩4,350 | ₩4,350 | ₩4,350 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩4,360 | ₩5,320 | ₩4,050 | ₩4,350 | -0.23% | 129.5만 |
|---|
| 2026.04.08 | ₩5,640 | ₩6,200 | ₩4,310 | ₩4,360 | -22.70% | 139.4만 |
|---|
| 2026.04.07 | ₩4,400 | ₩5,640 | ₩4,370 | ₩5,640 | +28.18% | 92.8만 |
|---|
| 2026.04.06 | ₩4,910 | ₩4,910 | ₩4,230 | ₩4,340 | -11.61% | 6.5만 |
|---|
| 2026.04.03 | ₩4,610 | ₩4,830 | ₩4,610 | ₩4,630 | +0.43% | 1.3만 |
|---|
| 2026.04.02 | ₩4,990 | ₩5,010 | ₩4,600 | ₩4,610 | -7.62% | 2.2만 |
|---|
| 2026.04.01 | ₩5,040 | ₩5,040 | ₩4,750 | ₩4,830 | -4.17% | 1.8만 |
|---|
| 2026.03.31 | ₩4,630 | ₩4,800 | ₩4,590 | ₩4,750 | +2.59% | 3.2만 |
|---|
| 2026.03.30 | ₩4,630 | ₩4,790 | ₩4,600 | ₩4,630 | 0.00% | 3.1만 |
|---|
| 2026.03.27 | ₩4,770 | ₩4,770 | ₩4,420 | ₩4,640 | -2.73% | 2.5만 |
|---|
| 2026.03.26 | ₩5,040 | ₩5,040 | ₩4,730 | ₩4,770 | -5.36% | 3.8만 |
|---|
| 2026.03.25 | ₩4,940 | ₩5,060 | ₩4,840 | ₩4,930 | -0.20% | 2.7만 |
|---|
| 2026.03.24 | ₩4,840 | ₩5,070 | ₩4,840 | ₩4,940 | +2.07% | 4만 |
|---|
| 2026.03.23 | ₩5,010 | ₩5,020 | ₩4,750 | ₩4,840 | -3.39% | 3만 |
|---|
| 2026.03.20 | ₩4,890 | ₩5,230 | ₩4,890 | ₩5,010 | +2.45% | 3.2만 |
|---|
| 2026.03.19 | ₩4,860 | ₩4,970 | ₩4,760 | ₩4,890 | +0.62% | 2.7만 |
|---|
| 2026.03.18 | ₩4,930 | ₩4,930 | ₩4,750 | ₩4,860 | -1.42% | 3만 |
|---|
| 2026.03.17 | ₩4,940 | ₩4,980 | ₩4,850 | ₩4,890 | -1.01% | 1.7만 |
|---|
| 2026.03.16 | ₩5,000 | ₩5,050 | ₩4,870 | ₩4,940 | -1.20% | 2.2만 |
|---|
| 2026.03.13 | ₩4,900 | ₩5,000 | ₩4,750 | ₩5,000 | +2.04% | 2.8만 |
|---|
| 2026.03.12 | ₩4,950 | ₩5,050 | ₩4,790 | ₩4,920 | -0.61% | 3.5만 |
|---|
| 2026.03.11 | ₩5,040 | ₩5,370 | ₩4,850 | ₩4,950 | -1.79% | 11.2만 |
|---|
| 2026.03.10 | ₩4,710 | ₩5,020 | ₩4,710 | ₩4,810 | +2.12% | 2.9만 |
|---|
| 2026.03.09 | ₩4,960 | ₩5,020 | ₩4,600 | ₩4,690 | -5.44% | 3.3만 |
|---|
| 2026.03.06 | ₩4,960 | ₩5,080 | ₩4,800 | ₩5,060 | +2.02% | 2.9만 |
|---|
| 2026.03.05 | ₩4,850 | ₩5,060 | ₩4,620 | ₩5,030 | +3.71% | 5.9만 |
|---|
| 2026.03.04 | ₩5,000 | ₩5,000 | ₩4,250 | ₩4,390 | -12.20% | 13.6만 |
|---|
| 2026.03.03 | ₩5,200 | ₩5,630 | ₩4,970 | ₩5,050 | -2.88% | 36.2만 |
|---|
| 2026.02.27 | ₩6,270 | ₩6,320 | ₩6,000 | ₩6,110 | -2.55% | 7.7만 |
|---|
| 2026.02.26 | ₩6,600 | ₩6,650 | ₩6,220 | ₩6,260 | -5.15% | 7.1만 |
|---|
| 2026.02.25 | ₩6,660 | ₩6,720 | ₩6,600 | ₩6,600 | -0.90% | 4.4만 |
|---|
| 2026.02.24 | ₩6,740 | ₩6,740 | ₩6,570 | ₩6,660 | -1.19% | 4.2만 |
|---|
| 2026.02.23 | ₩6,740 | ₩6,790 | ₩6,630 | ₩6,660 | -1.19% | 3.8만 |
|---|
| 2026.02.20 | ₩6,810 | ₩6,830 | ₩6,650 | ₩6,650 | -2.35% | 5.8만 |
|---|
| 2026.02.19 | ₩6,800 | ₩6,910 | ₩6,680 | ₩6,810 | +0.15% | 8.1만 |
|---|
| 2026.02.13 | ₩6,830 | ₩7,430 | ₩6,750 | ₩6,800 | -0.44% | 31.2만 |
|---|
| 2026.02.12 | ₩6,700 | ₩7,530 | ₩6,570 | ₩6,820 | +1.79% | 50.6만 |
|---|
| 2026.02.11 | ₩6,840 | ₩6,840 | ₩6,390 | ₩6,640 | -2.92% | 8.8만 |
|---|
| 2026.02.10 | ₩6,930 | ₩6,970 | ₩6,800 | ₩6,840 | -1.30% | 5.6만 |
|---|
| 2026.02.09 | ₩6,870 | ₩7,000 | ₩6,840 | ₩6,930 | +0.87% | 4.2만 |
|---|
| 2026.02.06 | ₩6,750 | ₩7,420 | ₩6,500 | ₩6,860 | +1.63% | 19.7만 |
|---|
| 2026.02.05 | ₩6,960 | ₩6,960 | ₩6,830 | ₩6,870 | -1.29% | 3.3만 |
|---|
| 2026.02.04 | ₩6,880 | ₩7,010 | ₩6,800 | ₩6,960 | +1.16% | 3.8만 |
|---|
| 2026.02.03 | ₩6,920 | ₩6,950 | ₩6,840 | ₩6,900 | -0.29% | 3만 |
|---|
| 2026.02.02 | ₩7,030 | ₩7,050 | ₩6,850 | ₩6,860 | -2.42% | 4.3만 |
|---|
| 2026.01.30 | ₩7,030 | ₩7,100 | ₩6,970 | ₩7,030 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩7,010 | ₩7,150 | ₩6,970 | ₩7,060 | +0.71% | 5.6만 |
|---|
| 2026.01.28 | ₩7,100 | ₩7,180 | ₩6,980 | ₩7,020 | -1.13% | 6.2만 |
|---|
| 2026.01.27 | ₩7,120 | ₩7,210 | ₩7,060 | ₩7,090 | -0.42% | 4.4만 |
|---|
| 2026.01.26 | ₩7,110 | ₩7,290 | ₩7,080 | ₩7,120 | +0.14% | 6.4만 |
|---|
| 2026.01.23 | ₩7,050 | ₩7,740 | ₩6,980 | ₩7,220 | +2.41% | 20.4만 |
|---|
| 2026.01.22 | ₩6,940 | ₩7,450 | ₩6,940 | ₩7,110 | +2.45% | 13.4만 |
|---|
| 2026.01.21 | ₩7,170 | ₩7,170 | ₩6,870 | ₩6,940 | -3.21% | 9.7만 |
|---|
| 2026.01.20 | ₩7,210 | ₩7,260 | ₩7,030 | ₩7,170 | -0.55% | 6.4만 |
|---|
| 2026.01.19 | ₩7,140 | ₩7,500 | ₩7,100 | ₩7,200 | +0.84% | 9.8만 |
|---|
| 2026.01.16 | ₩7,290 | ₩7,360 | ₩7,130 | ₩7,180 | -1.51% | 5.9만 |
|---|
| 2026.01.15 | ₩7,280 | ₩7,430 | ₩7,200 | ₩7,290 | +0.14% | 5.4만 |
|---|
| 2026.01.14 | ₩7,300 | ₩7,480 | ₩7,250 | ₩7,340 | +0.55% | 7.5만 |
|---|
| 2026.01.13 | ₩7,500 | ₩7,510 | ₩7,290 | ₩7,350 | -2.00% | 7.7만 |
|---|
| 2026.01.12 | ₩7,560 | ₩7,610 | ₩7,440 | ₩7,500 | -0.79% | 7.2만 |
|---|
| 2026.01.09 | ₩7,540 | ₩7,610 | ₩7,310 | ₩7,560 | +0.27% | 6.4만 |
|---|
| 2026.01.08 | ₩7,530 | ₩8,000 | ₩7,300 | ₩7,530 | 0.00% | 18.9만 |
|---|
| 2026.01.07 | ₩8,160 | ₩8,180 | ₩7,500 | ₩7,530 | -7.72% | 18.5만 |
|---|
| 2026.01.06 | ₩8,570 | ₩8,910 | ₩8,000 | ₩8,010 | -6.53% | 29.9만 |
|---|
| 2026.01.05 | ₩8,820 | ₩9,600 | ₩7,750 | ₩8,570 | -2.83% | 230만 |
|---|
| 2026.01.02 | ₩7,630 | ₩9,300 | ₩7,560 | ₩9,000 | +17.96% | 287.7만 |
|---|
| 2025.12.30 | ₩7,420 | ₩7,930 | ₩7,050 | ₩7,220 | -2.70% | 75.4만 |
|---|
| 2025.12.29 | ₩6,610 | ₩8,200 | ₩6,610 | ₩7,250 | +9.68% | 194.8만 |
|---|
| 2025.12.26 | ₩6,690 | ₩6,780 | ₩6,560 | ₩6,610 | -1.20% | 3.7만 |
|---|
| 2025.12.24 | ₩6,800 | ₩6,890 | ₩6,730 | ₩6,750 | -0.74% | 2.3만 |
|---|
| 2025.12.23 | ₩7,020 | ₩7,020 | ₩6,780 | ₩6,780 | -3.42% | 6.1만 |
|---|
| 2025.12.22 | ₩7,020 | ₩7,150 | ₩6,950 | ₩6,980 | -0.57% | 4.6만 |
|---|
| 2025.12.19 | ₩6,990 | ₩7,060 | ₩6,960 | ₩7,040 | +0.72% | 2.3만 |
|---|
| 2025.12.18 | ₩7,060 | ₩7,070 | ₩6,960 | ₩6,990 | -0.99% | 4.9만 |
|---|
| 2025.12.17 | ₩7,200 | ₩7,330 | ₩7,040 | ₩7,060 | -1.94% | 6.7만 |
|---|
| 2025.12.16 | ₩7,110 | ₩8,250 | ₩6,950 | ₩7,200 | +1.27% | 58.9만 |
|---|
| 2025.12.15 | ₩7,100 | ₩7,150 | ₩7,000 | ₩7,110 | +0.14% | 2.9만 |
|---|
| 2025.12.12 | ₩7,190 | ₩7,220 | ₩7,000 | ₩7,110 | -1.11% | 4.4만 |
|---|
| 2025.12.11 | ₩7,270 | ₩7,400 | ₩7,130 | ₩7,190 | -1.10% | 5.8만 |
|---|
| 2025.12.10 | ₩7,300 | ₩7,450 | ₩7,190 | ₩7,200 | -1.37% | 2.8만 |
|---|
| 2025.12.09 | ₩7,280 | ₩7,370 | ₩7,180 | ₩7,300 | +0.27% | 3.7만 |
|---|
| 2025.12.08 | ₩7,560 | ₩7,580 | ₩7,190 | ₩7,280 | -3.70% | 7.3만 |
|---|
| 2025.12.05 | ₩7,570 | ₩7,950 | ₩7,300 | ₩7,420 | -1.98% | 7.6만 |
|---|
| 2025.12.04 | ₩7,300 | ₩7,770 | ₩7,240 | ₩7,570 | +3.70% | 19.9만 |
|---|
| 2025.12.03 | ₩7,270 | ₩7,400 | ₩7,140 | ₩7,280 | +0.14% | 7.7만 |
|---|
| 2025.12.02 | ₩7,170 | ₩7,310 | ₩7,140 | ₩7,260 | +1.26% | 6.5만 |
|---|
| 2025.12.01 | ₩7,070 | ₩7,600 | ₩7,070 | ₩7,180 | +1.56% | 14.3만 |
|---|
| 2025.11.28 | ₩7,010 | ₩7,140 | ₩6,960 | ₩7,120 | +1.57% | 4.1만 |
|---|
| 2025.11.27 | ₩7,020 | ₩7,130 | ₩7,000 | ₩7,020 | 0.00% | 4.3만 |
|---|
| 2025.11.26 | ₩7,000 | ₩7,070 | ₩6,630 | ₩7,020 | +0.29% | 4.6만 |
|---|
| 2025.11.25 | ₩7,040 | ₩7,190 | ₩6,950 | ₩6,980 | -0.85% | 5만 |
|---|
| 2025.11.24 | ₩7,200 | ₩7,260 | ₩7,010 | ₩7,040 | -2.22% | 7만 |
|---|
| 2025.11.21 | ₩7,230 | ₩7,940 | ₩7,150 | ₩7,190 | -0.55% | 29.2만 |
|---|
| 2025.11.20 | ₩7,070 | ₩7,770 | ₩7,070 | ₩7,340 | +3.82% | 21.7만 |
|---|
| 2025.11.19 | ₩7,220 | ₩7,290 | ₩7,030 | ₩7,070 | -2.08% | 9.1만 |
|---|
| 2025.11.18 | ₩7,060 | ₩8,190 | ₩7,060 | ₩7,120 | +0.85% | 78.2만 |
|---|
| 2025.11.17 | ₩7,180 | ₩7,200 | ₩7,020 | ₩7,030 | -2.09% | 5.2만 |
|---|
| 2025.11.14 | ₩7,180 | ₩7,400 | ₩7,060 | ₩7,180 | 0.00% | 8.4만 |
|---|
| 2025.11.13 | ₩7,360 | ₩7,360 | ₩7,180 | ₩7,230 | -1.77% | 7.9만 |
|---|
| 2025.11.12 | ₩7,550 | ₩7,570 | ₩7,200 | ₩7,350 | -2.65% | 8.9만 |
|---|
| 2025.11.11 | ₩7,500 | ₩7,900 | ₩7,230 | ₩7,540 | +0.53% | 17.5만 |
|---|
| 2025.11.10 | ₩7,440 | ₩7,690 | ₩7,250 | ₩7,470 | +0.40% | 10.9만 |
|---|
| 2025.11.07 | ₩7,490 | ₩7,910 | ₩7,110 | ₩7,440 | -0.67% | 15.6만 |
|---|
| 2025.11.06 | ₩8,010 | ₩8,250 | ₩7,410 | ₩7,500 | -6.37% | 34.2만 |
|---|
| 2025.11.05 | ₩7,460 | ₩8,950 | ₩7,220 | ₩8,020 | +7.51% | 188.7만 |
|---|
| 2025.11.04 | ₩7,300 | ₩7,480 | ₩7,010 | ₩7,120 | -2.47% | 12.7만 |
|---|
| 2025.11.03 | ₩7,770 | ₩7,900 | ₩7,300 | ₩7,370 | -5.15% | 25.7만 |
|---|
| 2025.10.31 | ₩8,280 | ₩8,390 | ₩7,660 | ₩7,840 | -5.31% | 27.2만 |
|---|
| 2025.10.30 | ₩8,700 | ₩9,250 | ₩8,100 | ₩8,230 | -5.40% | 56.1만 |
|---|
| 2025.10.29 | ₩10,400 | ₩10,460 | ₩8,750 | ₩8,790 | -15.48% | 119만 |
|---|
| 2025.10.28 | ₩10,490 | ₩11,720 | ₩10,020 | ₩10,150 | -3.24% | 210만 |
|---|
| 2025.10.27 | ₩9,400 | ₩10,880 | ₩9,390 | ₩10,490 | +11.60% | 287.3만 |
|---|
| 2025.10.24 | ₩8,550 | ₩9,750 | ₩8,250 | ₩9,110 | +6.55% | 153.2만 |
|---|
| 2025.10.23 | ₩9,270 | ₩10,050 | ₩8,460 | ₩8,550 | -7.77% | 90.9만 |
|---|
| 2025.10.22 | ₩8,290 | ₩9,850 | ₩7,860 | ₩9,240 | +11.46% | 235.5만 |
|---|
| 2025.10.21 | ₩7,150 | ₩8,920 | ₩6,910 | ₩8,300 | +16.08% | 374.6만 |
|---|
| 2025.10.20 | ₩6,200 | ₩7,780 | ₩6,090 | ₩7,080 | +14.19% | 347.8만 |
|---|
| 2025.10.17 | ₩6,460 | ₩6,470 | ₩5,970 | ₩5,990 | -7.28% | 6.6만 |
|---|
| 2025.10.16 | ₩6,510 | ₩6,560 | ₩6,460 | ₩6,470 | -0.61% | 2.5만 |
|---|
| 2025.10.15 | ₩6,500 | ₩6,580 | ₩6,440 | ₩6,510 | +0.15% | 2.7만 |
|---|
| 2025.10.14 | ₩6,680 | ₩6,680 | ₩6,470 | ₩6,530 | -2.25% | 2.6만 |
|---|
| 2025.10.13 | ₩6,530 | ₩6,780 | ₩6,310 | ₩6,620 | +1.38% | 3.1만 |
|---|
| 2025.10.10 | ₩6,700 | ₩6,780 | ₩6,410 | ₩6,540 | -2.39% | 4.6만 |
|---|