시장 데이터를 불러오는 중
전체 종목
인디에프 과거 주가
014990.KS · KOSPI
주요 제품·사업: 여성의류,남성의류,캐쥬얼웨어 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014990.KS · KOSPI
주요 제품·사업: 여성의류,남성의류,캐쥬얼웨어 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,820 | ₩3,925 | ₩3,745 | ₩3,915 | +2.49% | 11.5만 |
| 2026.10.07 | ₩3,970 | ₩4,030 | ₩3,805 | ₩3,855 | -2.90% | 13.1만 |
| 2026.10.06 | ₩4,040 | ₩4,065 | ₩3,845 | ₩3,980 | -1.49% | 16.9만 |
| 2026.10.02 | ₩3,935 | ₩4,085 | ₩3,810 | ₩4,040 | +2.67% | 20.9만 |
| 2026.10.01 | ₩3,800 | ₩3,980 | ₩3,745 | ₩3,935 | +3.55% | 24.6만 |
| 2026.09.30 | ₩3,420 | ₩3,960 | ₩3,415 | ₩3,735 | +9.21% | 52.1만 |
| 2026.09.29 | ₩3,600 | ₩3,695 | ₩3,295 | ₩3,415 | -5.14% | 43.5만 |
| 2026.09.28 | ₩4,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,825 |
| ₩3,865 |
| -4.80% |
| 31만 |
| 2026.09.23 | ₩4,270 | ₩4,310 | ₩4,080 | ₩4,310 | +0.94% | 32.7만 |
|---|
| 2026.09.22 | ₩4,080 | ₩4,455 | ₩4,040 | ₩4,300 | +5.39% | 57.2만 |
|---|
| 2026.09.21 | ₩4,090 | ₩4,285 | ₩4,025 | ₩4,060 | -0.73% | 28.9만 |
|---|
| 2026.09.18 | ₩3,885 | ₩4,270 | ₩3,815 | ₩4,175 | +7.46% | 78.5만 |
|---|
| 2026.09.17 | ₩3,705 | ₩3,810 | ₩3,640 | ₩3,720 | +0.40% | 25.4만 |
|---|
| 2026.09.16 | ₩3,700 | ₩3,815 | ₩3,620 | ₩3,705 | +0.14% | 14.6만 |
|---|
| 2026.09.15 | ₩3,700 | ₩3,840 | ₩3,615 | ₩3,700 | 0.00% | 29.8만 |
|---|
| 2026.09.14 | ₩4,120 | ₩4,120 | ₩3,630 | ₩3,725 | -9.59% | 52.1만 |
|---|
| 2026.09.11 | ₩4,080 | ₩4,440 | ₩4,035 | ₩4,155 | +1.84% | 47.7만 |
|---|
| 2026.09.10 | ₩4,180 | ₩4,480 | ₩4,020 | ₩4,175 | -0.12% | 76.2만 |
|---|
| 2026.09.09 | ₩4,305 | ₩4,440 | ₩4,075 | ₩4,175 | -3.02% | 59.6만 |
|---|
| 2026.09.08 | ₩4,400 | ₩4,480 | ₩4,230 | ₩4,305 | -2.16% | 45.9만 |
|---|
| 2026.09.07 | ₩4,240 | ₩4,970 | ₩3,990 | ₩4,415 | +4.13% | 242.1만 |
|---|
| 2026.09.04 | ₩4,250 | ₩4,570 | ₩4,150 | ₩4,360 | +2.59% | 75.5만 |
|---|
| 2026.09.03 | ₩4,150 | ₩4,480 | ₩3,935 | ₩4,355 | +4.94% | 120만 |
|---|
| 2026.09.02 | ₩4,295 | ₩4,795 | ₩3,900 | ₩4,170 | -2.91% | 608만 |
|---|
| 2026.09.01 | ₩3,115 | ₩4,010 | ₩3,090 | ₩4,010 | +28.73% | 262.6만 |
|---|
| 2026.08.31 | ₩3,200 | ₩3,440 | ₩3,005 | ₩3,085 | -3.59% | 55.1만 |
|---|
| 2026.08.28 | ₩2,970 | ₩3,110 | ₩2,885 | ₩3,045 | +2.53% | 25.6만 |
|---|
| 2026.08.27 | ₩3,230 | ₩3,315 | ₩2,975 | ₩3,025 | -6.35% | 34.4만 |
|---|
| 2026.08.26 | ₩3,070 | ₩3,230 | ₩2,910 | ₩3,230 | +5.21% | 41.7만 |
|---|
| 2026.08.25 | ₩3,455 | ₩3,765 | ₩3,070 | ₩3,070 | -11.14% | 122.2만 |
|---|
| 2026.08.24 | ₩3,125 | ₩3,945 | ₩3,040 | ₩3,340 | +6.88% | 189만 |
|---|
| 2026.08.21 | ₩2,710 | ₩3,590 | ₩2,580 | ₩3,270 | +20.66% | 576.6만 |
|---|
| 2026.08.20 | ₩2,865 | ₩3,365 | ₩2,700 | ₩2,765 | -3.49% | 373.2만 |
|---|
| 2026.08.19 | ₩3,110 | ₩3,110 | ₩2,805 | ₩3,110 | 0.00% | 258.7만 |
|---|
| 2026.08.18 | ₩2,290 | ₩2,395 | ₩2,240 | ₩2,395 | +4.59% | 21.7만 |
|---|
| 2026.08.14 | ₩1,886 | ₩1,886 | ₩1,806 | ₩1,845 | -2.17% | 1.1만 |
|---|
| 2026.08.13 | ₩1,997 | ₩1,997 | ₩1,824 | ₩1,843 | -7.71% | 2.3만 |
|---|
| 2026.08.12 | ₩1,857 | ₩1,869 | ₩1,748 | ₩1,851 | -0.32% | 1.5만 |
|---|
| 2026.08.11 | ₩1,835 | ₩1,883 | ₩1,801 | ₩1,857 | +1.20% | 6.7천 |
|---|
| 2026.08.10 | ₩1,810 | ₩1,881 | ₩1,760 | ₩1,850 | +2.21% | 1.4만 |
|---|
| 2026.08.07 | ₩1,892 | ₩1,900 | ₩1,763 | ₩1,825 | -3.54% | 2.3만 |
|---|
| 2026.08.06 | ₩1,902 | ₩1,950 | ₩1,831 | ₩1,892 | -0.53% | 3.3천 |
|---|
| 2026.08.05 | ₩1,903 | ₩1,959 | ₩1,867 | ₩1,902 | -0.05% | 6.7천 |
|---|
| 2026.08.04 | ₩1,845 | ₩1,990 | ₩1,823 | ₩1,904 | +3.20% | 5.4천 |
|---|
| 2026.08.03 | ₩1,804 | ₩1,915 | ₩1,762 | ₩1,860 | +3.10% | 1.1만 |
|---|
| 2026.07.31 | ₩1,735 | ₩1,805 | ₩1,730 | ₩1,804 | +3.98% | 3.1만 |
|---|
| 2026.07.30 | ₩1,746 | ₩1,769 | ₩1,700 | ₩1,746 | 0.00% | 1.3만 |
|---|
| 2026.07.29 | ₩1,801 | ₩1,833 | ₩1,656 | ₩1,749 | -2.89% | 4.1만 |
|---|
| 2026.07.28 | ₩1,860 | ₩1,866 | ₩1,778 | ₩1,807 | -2.85% | 9.7천 |
|---|
| 2026.07.27 | ₩1,921 | ₩1,984 | ₩1,856 | ₩1,863 | -3.02% | 2.9만 |
|---|
| 2026.07.24 | ₩1,900 | ₩2,300 | ₩1,868 | ₩1,921 | +1.11% | 24.6만 |
|---|
| 2026.07.23 | ₩1,900 | ₩1,968 | ₩1,830 | ₩1,900 | 0.00% | 3.8만 |
|---|
| 2026.07.22 | ₩1,842 | ₩2,030 | ₩1,750 | ₩1,911 | +3.75% | 6.2만 |
|---|
| 2026.07.21 | ₩1,786 | ₩1,891 | ₩1,786 | ₩1,877 | +5.10% | 5.9만 |
|---|
| 2026.07.20 | ₩2,300 | ₩2,525 | ₩1,804 | ₩1,858 | -19.22% | 30.1만 |
|---|
| 2026.07.16 | ₩1,958 | ₩2,470 | ₩1,950 | ₩2,300 | +17.47% | 84.7만 |
|---|
| 2026.07.15 | ₩1,887 | ₩1,994 | ₩1,879 | ₩1,901 | +0.74% | 4.5만 |
|---|
| 2026.07.14 | ₩1,854 | ₩1,902 | ₩1,669 | ₩1,901 | +2.54% | 9만 |
|---|
| 2026.07.13 | ₩1,997 | ₩2,080 | ₩1,700 | ₩1,854 | -7.16% | 5.7만 |
|---|
| 2026.07.10 | ₩1,847 | ₩1,930 | ₩1,841 | ₩1,900 | +2.87% | 2.4만 |
|---|
| 2026.07.09 | ₩1,898 | ₩1,898 | ₩1,706 | ₩1,836 | -3.27% | 3.2만 |
|---|
| 2026.07.08 | ₩1,884 | ₩1,938 | ₩1,757 | ₩1,898 | +0.74% | 4.3만 |
|---|
| 2026.07.07 | ₩1,811 | ₩2,000 | ₩1,774 | ₩1,899 | +4.86% | 4.7만 |
|---|
| 2026.07.06 | ₩1,665 | ₩1,890 | ₩1,629 | ₩1,848 | +10.99% | 10.1만 |
|---|
| 2026.07.03 | ₩1,470 | ₩1,683 | ₩1,454 | ₩1,625 | +10.54% | 5.1만 |
|---|
| 2026.07.02 | ₩1,474 | ₩1,633 | ₩1,406 | ₩1,547 | +4.95% | 5.8만 |
|---|
| 2026.07.01 | ₩1,460 | ₩1,530 | ₩1,412 | ₩1,473 | +0.89% | 8만 |
|---|
| 2026.06.30 | ₩1,454 | ₩1,545 | ₩1,412 | ₩1,455 | +0.07% | 9.9만 |
|---|
| 2026.06.29 | ₩1,700 | ₩1,700 | ₩1,416 | ₩1,455 | -14.41% | 35.4만 |
|---|
| 2026.06.26 | ₩1,995 | ₩2,130 | ₩1,680 | ₩1,720 | -13.78% | 24.7만 |
|---|
| 2026.06.25 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,340 | ₩2,400 | ₩2,300 | ₩2,400 | +2.56% | 7.7만 |
|---|
| 2026.06.02 | ₩2,465 | ₩3,220 | ₩2,290 | ₩2,335 | -5.27% | 122.6만 |
|---|
| 2026.06.01 | ₩2,530 | ₩2,545 | ₩2,300 | ₩2,480 | -1.98% | 7.5만 |
|---|
| 2026.05.29 | ₩2,680 | ₩2,700 | ₩2,320 | ₩2,555 | -4.66% | 11.4만 |
|---|
| 2026.05.28 | ₩2,700 | ₩2,720 | ₩2,585 | ₩2,680 | -0.74% | 3.6만 |
|---|
| 2026.05.27 | ₩2,875 | ₩2,900 | ₩2,635 | ₩2,705 | -5.91% | 4.1만 |
|---|
| 2026.05.26 | ₩3,020 | ₩3,035 | ₩2,860 | ₩2,875 | -4.80% | 4.2만 |
|---|
| 2026.05.22 | ₩2,860 | ₩3,145 | ₩2,850 | ₩3,020 | +5.59% | 4.5만 |
|---|
| 2026.05.21 | ₩2,850 | ₩3,090 | ₩2,835 | ₩2,850 | 0.00% | 5.1만 |
|---|
| 2026.05.20 | ₩2,905 | ₩2,955 | ₩2,795 | ₩2,850 | -1.89% | 2.2만 |
|---|
| 2026.05.19 | ₩2,960 | ₩3,040 | ₩2,875 | ₩2,905 | -1.86% | 2.7만 |
|---|
| 2026.05.18 | ₩3,040 | ₩3,215 | ₩2,850 | ₩2,960 | -2.63% | 5.7만 |
|---|
| 2026.05.15 | ₩3,190 | ₩3,200 | ₩3,015 | ₩3,040 | -4.70% | 9만 |
|---|
| 2026.05.14 | ₩3,260 | ₩3,405 | ₩3,175 | ₩3,190 | -2.15% | 4.8만 |
|---|
| 2026.05.13 | ₩3,340 | ₩3,420 | ₩3,275 | ₩3,275 | -1.95% | 8.2만 |
|---|
| 2026.05.12 | ₩3,470 | ₩3,520 | ₩3,280 | ₩3,340 | -3.75% | 9.5만 |
|---|
| 2026.05.11 | ₩3,580 | ₩3,720 | ₩3,485 | ₩3,520 | -1.68% | 9.8만 |
|---|
| 2026.05.08 | ₩3,750 | ₩3,900 | ₩3,700 | ₩3,755 | +0.13% | 2.7만 |
|---|
| 2026.05.07 | ₩3,795 | ₩3,915 | ₩3,750 | ₩3,770 | -0.66% | 7.1만 |
|---|
| 2026.05.06 | ₩4,000 | ₩4,050 | ₩3,675 | ₩3,795 | -5.13% | 10.8만 |
|---|
| 2026.05.04 | ₩3,810 | ₩4,150 | ₩3,810 | ₩3,965 | +4.07% | 5.3만 |
|---|
| 2026.04.30 | ₩3,875 | ₩3,925 | ₩3,760 | ₩3,795 | -2.06% | 1.9만 |
|---|
| 2026.04.29 | ₩3,915 | ₩3,925 | ₩3,865 | ₩3,875 | -1.02% | 1.7만 |
|---|
| 2026.04.28 | ₩3,900 | ₩3,920 | ₩3,855 | ₩3,895 | -0.13% | 2.6만 |
|---|
| 2026.04.27 | ₩3,965 | ₩3,965 | ₩3,885 | ₩3,900 | -1.64% | 2만 |
|---|
| 2026.04.24 | ₩3,810 | ₩3,950 | ₩3,805 | ₩3,880 | +1.84% | 1.9만 |
|---|
| 2026.04.23 | ₩3,895 | ₩3,930 | ₩3,800 | ₩3,805 | -2.31% | 1.9만 |
|---|
| 2026.04.22 | ₩3,955 | ₩3,990 | ₩3,885 | ₩3,895 | -1.52% | 3.9만 |
|---|
| 2026.04.21 | ₩3,975 | ₩4,030 | ₩3,955 | ₩4,025 | +1.26% | 2.1만 |
|---|
| 2026.04.20 | ₩4,035 | ₩4,035 | ₩3,955 | ₩3,975 | -1.49% | 4.4만 |
|---|
| 2026.04.17 | ₩4,010 | ₩4,040 | ₩3,940 | ₩4,035 | +0.62% | 3.3만 |
|---|
| 2026.04.16 | ₩4,000 | ₩4,030 | ₩3,940 | ₩4,010 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩3,920 | ₩4,030 | ₩3,920 | ₩4,000 | +2.04% | 3.4만 |
|---|
| 2026.04.14 | ₩3,905 | ₩3,975 | ₩3,865 | ₩3,915 | +0.26% | 2.8만 |
|---|
| 2026.04.13 | ₩3,915 | ₩3,940 | ₩3,845 | ₩3,865 | -1.28% | 1.8만 |
|---|
| 2026.04.10 | ₩3,900 | ₩3,980 | ₩3,865 | ₩3,915 | +0.38% | 4.2만 |
|---|
| 2026.04.09 | ₩4,100 | ₩4,100 | ₩3,850 | ₩3,890 | -5.12% | 2.7만 |
|---|
| 2026.04.08 | ₩3,750 | ₩3,950 | ₩3,750 | ₩3,905 | +4.13% | 5.3만 |
|---|
| 2026.04.07 | ₩3,655 | ₩3,765 | ₩3,630 | ₩3,705 | +1.37% | 2.7만 |
|---|
| 2026.04.06 | ₩3,630 | ₩3,635 | ₩3,590 | ₩3,625 | -0.14% | 1.3만 |
|---|
| 2026.04.03 | ₩3,625 | ₩3,730 | ₩3,625 | ₩3,630 | +0.14% | 1.2만 |
|---|
| 2026.04.02 | ₩3,845 | ₩3,875 | ₩3,585 | ₩3,625 | -5.72% | 3.6만 |
|---|
| 2026.04.01 | ₩3,745 | ₩3,800 | ₩3,670 | ₩3,800 | +1.47% | 3만 |
|---|
| 2026.03.31 | ₩3,675 | ₩3,745 | ₩3,600 | ₩3,640 | -0.95% | 2.3만 |
|---|
| 2026.03.30 | ₩3,695 | ₩3,705 | ₩3,600 | ₩3,685 | -0.27% | 2.3만 |
|---|
| 2026.03.27 | ₩3,720 | ₩3,845 | ₩3,670 | ₩3,705 | -0.40% | 1.4만 |
|---|
| 2026.03.26 | ₩3,955 | ₩3,955 | ₩3,725 | ₩3,725 | -5.82% | 2.1만 |
|---|
| 2026.03.25 | ₩3,720 | ₩3,950 | ₩3,715 | ₩3,835 | +3.09% | 1.4만 |
|---|
| 2026.03.24 | ₩3,735 | ₩3,785 | ₩3,700 | ₩3,720 | -0.40% | 2.2만 |
|---|
| 2026.03.23 | ₩3,830 | ₩3,830 | ₩3,700 | ₩3,720 | -2.87% | 2.5만 |
|---|
| 2026.03.20 | ₩3,790 | ₩3,945 | ₩3,790 | ₩3,840 | +1.32% | 3.2만 |
|---|
| 2026.03.19 | ₩3,785 | ₩3,810 | ₩3,750 | ₩3,800 | +0.40% | 3.1만 |
|---|
| 2026.03.18 | ₩3,885 | ₩3,925 | ₩3,750 | ₩3,810 | -1.93% | 8.9만 |
|---|
| 2026.03.17 | ₩3,910 | ₩4,050 | ₩3,860 | ₩3,885 | -0.64% | 3.3만 |
|---|
| 2026.03.16 | ₩4,085 | ₩4,170 | ₩3,875 | ₩3,915 | -4.16% | 6.2만 |
|---|
| 2026.03.13 | ₩3,980 | ₩4,155 | ₩3,900 | ₩4,075 | +2.39% | 3만 |
|---|
| 2026.03.12 | ₩4,000 | ₩4,145 | ₩3,845 | ₩4,015 | +0.38% | 2.1만 |
|---|
| 2026.03.11 | ₩4,030 | ₩4,255 | ₩3,990 | ₩4,030 | 0.00% | 1.9만 |
|---|
| 2026.03.10 | ₩4,270 | ₩4,270 | ₩3,910 | ₩4,030 | -5.62% | 5.6만 |
|---|
| 2026.03.09 | ₩3,975 | ₩3,975 | ₩3,610 | ₩3,800 | -4.40% | 4만 |
|---|
| 2026.03.06 | ₩3,910 | ₩4,115 | ₩3,905 | ₩4,030 | +3.07% | 2만 |
|---|
| 2026.03.05 | ₩3,795 | ₩4,170 | ₩3,795 | ₩3,980 | +4.87% | 4.5만 |
|---|
| 2026.03.04 | ₩4,125 | ₩4,130 | ₩3,745 | ₩3,755 | -8.97% | 9.1만 |
|---|
| 2026.03.03 | ₩4,340 | ₩4,540 | ₩4,140 | ₩4,165 | -4.03% | 12.8만 |
|---|
| 2026.02.27 | ₩4,265 | ₩4,850 | ₩4,235 | ₩4,410 | +3.40% | 41.9만 |
|---|
| 2026.02.26 | ₩4,495 | ₩4,495 | ₩4,155 | ₩4,175 | -7.12% | 12.3만 |
|---|
| 2026.02.25 | ₩4,485 | ₩4,610 | ₩4,450 | ₩4,495 | +0.22% | 6만 |
|---|
| 2026.02.24 | ₩4,435 | ₩4,565 | ₩4,305 | ₩4,485 | +1.13% | 4.6만 |
|---|
| 2026.02.23 | ₩4,465 | ₩4,590 | ₩4,395 | ₩4,430 | -0.78% | 7.3만 |
|---|
| 2026.02.20 | ₩4,565 | ₩4,565 | ₩4,425 | ₩4,430 | -2.96% | 6.4만 |
|---|
| 2026.02.19 | ₩4,600 | ₩4,745 | ₩4,325 | ₩4,565 | -0.76% | 14만 |
|---|
| 2026.02.13 | ₩4,425 | ₩5,010 | ₩4,425 | ₩4,575 | +3.39% | 40.8만 |
|---|
| 2026.02.12 | ₩4,245 | ₩4,665 | ₩4,170 | ₩4,385 | +3.30% | 19.8만 |
|---|
| 2026.02.11 | ₩4,110 | ₩4,270 | ₩4,080 | ₩4,245 | +3.28% | 5.6만 |
|---|
| 2026.02.10 | ₩4,070 | ₩4,250 | ₩3,995 | ₩4,100 | +0.74% | 8.6만 |
|---|
| 2026.02.09 | ₩4,250 | ₩4,295 | ₩4,035 | ₩4,105 | -3.41% | 9.2만 |
|---|
| 2026.02.06 | ₩3,765 | ₩4,370 | ₩3,575 | ₩4,170 | +10.76% | 45.5만 |
|---|
| 2026.02.05 | ₩3,850 | ₩3,850 | ₩3,750 | ₩3,765 | -2.21% | 3.1만 |
|---|
| 2026.02.04 | ₩3,875 | ₩3,875 | ₩3,770 | ₩3,865 | -0.26% | 2.9만 |
|---|
| 2026.02.03 | ₩3,725 | ₩3,825 | ₩3,725 | ₩3,820 | +2.55% | 3.4만 |
|---|
| 2026.02.02 | ₩3,850 | ₩3,850 | ₩3,700 | ₩3,725 | -3.25% | 4.4만 |
|---|
| 2026.01.30 | ₩3,970 | ₩3,970 | ₩3,795 | ₩3,860 | -2.77% | 7.6만 |
|---|
| 2026.01.29 | ₩4,005 | ₩4,005 | ₩3,900 | ₩3,970 | -0.87% | 3.3만 |
|---|
| 2026.01.28 | ₩4,030 | ₩4,035 | ₩3,945 | ₩4,005 | -0.62% | 4.3만 |
|---|
| 2026.01.27 | ₩4,075 | ₩4,090 | ₩3,950 | ₩4,030 | -1.10% | 5.6만 |
|---|
| 2026.01.26 | ₩3,985 | ₩4,145 | ₩3,945 | ₩4,095 | +2.76% | 6.8만 |
|---|
| 2026.01.23 | ₩3,910 | ₩4,025 | ₩3,855 | ₩3,985 | +1.92% | 5.4만 |
|---|
| 2026.01.22 | ₩3,885 | ₩3,930 | ₩3,850 | ₩3,870 | -0.39% | 5.2만 |
|---|
| 2026.01.21 | ₩3,955 | ₩3,980 | ₩3,845 | ₩3,880 | -1.90% | 5.1만 |
|---|
| 2026.01.20 | ₩4,000 | ₩4,000 | ₩3,885 | ₩3,985 | -0.38% | 4.1만 |
|---|
| 2026.01.19 | ₩4,000 | ₩4,040 | ₩3,930 | ₩3,990 | -0.25% | 2.9만 |
|---|
| 2026.01.16 | ₩3,995 | ₩4,080 | ₩3,850 | ₩4,000 | +0.13% | 3.5만 |
|---|
| 2026.01.15 | ₩4,065 | ₩4,095 | ₩3,950 | ₩4,015 | -1.23% | 4.9만 |
|---|
| 2026.01.14 | ₩4,160 | ₩4,160 | ₩4,060 | ₩4,060 | -2.40% | 4만 |
|---|
| 2026.01.13 | ₩4,195 | ₩4,265 | ₩4,125 | ₩4,160 | -0.83% | 3.1만 |
|---|
| 2026.01.12 | ₩4,160 | ₩4,290 | ₩4,150 | ₩4,215 | +1.32% | 3.7만 |
|---|
| 2026.01.09 | ₩4,145 | ₩4,300 | ₩4,090 | ₩4,155 | +0.24% | 1.8만 |
|---|
| 2026.01.08 | ₩4,295 | ₩4,295 | ₩4,125 | ₩4,145 | -3.49% | 4.5만 |
|---|
| 2026.01.07 | ₩4,270 | ₩4,330 | ₩4,215 | ₩4,260 | -0.23% | 7만 |
|---|
| 2026.01.06 | ₩4,415 | ₩4,485 | ₩4,250 | ₩4,270 | -3.28% | 6.9만 |
|---|
| 2026.01.05 | ₩4,450 | ₩4,450 | ₩4,350 | ₩4,445 | -0.11% | 3.2만 |
|---|
| 2026.01.02 | ₩4,390 | ₩4,500 | ₩4,370 | ₩4,480 | +2.05% | 5.7만 |
|---|
| 2025.12.30 | ₩4,425 | ₩4,460 | ₩4,325 | ₩4,350 | -1.69% | 3.1만 |
|---|
| 2025.12.29 | ₩4,310 | ₩4,465 | ₩4,255 | ₩4,420 | +2.55% | 2.4만 |
|---|
| 2025.12.26 | ₩4,440 | ₩4,440 | ₩4,265 | ₩4,305 | -3.04% | 2.4만 |
|---|
| 2025.12.24 | ₩4,350 | ₩4,420 | ₩4,295 | ₩4,355 | +0.11% | 1.5만 |
|---|
| 2025.12.23 | ₩4,395 | ₩4,495 | ₩4,290 | ₩4,325 | -1.59% | 3.5만 |
|---|
| 2025.12.22 | ₩4,325 | ₩4,545 | ₩4,315 | ₩4,395 | +1.62% | 2.6만 |
|---|
| 2025.12.19 | ₩4,360 | ₩4,365 | ₩4,245 | ₩4,310 | -1.15% | 2.5만 |
|---|
| 2025.12.18 | ₩4,480 | ₩4,490 | ₩4,255 | ₩4,360 | -2.68% | 3.3만 |
|---|
| 2025.12.17 | ₩4,425 | ₩4,545 | ₩4,400 | ₩4,480 | +1.24% | 2.3만 |
|---|
| 2025.12.16 | ₩4,470 | ₩4,470 | ₩4,355 | ₩4,425 | -1.01% | 1.9만 |
|---|
| 2025.12.15 | ₩4,505 | ₩4,600 | ₩4,395 | ₩4,420 | -1.89% | 2.1만 |
|---|
| 2025.12.12 | ₩4,565 | ₩4,565 | ₩4,460 | ₩4,525 | -0.88% | 2.2만 |
|---|
| 2025.12.11 | ₩4,600 | ₩4,620 | ₩4,525 | ₩4,535 | -1.41% | 2.3만 |
|---|
| 2025.12.10 | ₩4,615 | ₩4,625 | ₩4,525 | ₩4,600 | -0.33% | 1.7만 |
|---|
| 2025.12.09 | ₩4,520 | ₩4,610 | ₩4,450 | ₩4,570 | +1.11% | 3.8만 |
|---|
| 2025.12.08 | ₩4,585 | ₩4,630 | ₩4,345 | ₩4,530 | -1.20% | 7.8만 |
|---|
| 2025.12.05 | ₩4,615 | ₩4,650 | ₩4,535 | ₩4,590 | -0.54% | 1.6만 |
|---|
| 2025.12.04 | ₩4,655 | ₩4,680 | ₩4,580 | ₩4,615 | -0.86% | 2.6만 |
|---|
| 2025.12.03 | ₩4,680 | ₩4,705 | ₩4,615 | ₩4,685 | +0.11% | 2.9만 |
|---|
| 2025.12.02 | ₩4,700 | ₩4,710 | ₩4,560 | ₩4,685 | -0.32% | 5만 |
|---|
| 2025.12.01 | ₩4,800 | ₩4,815 | ₩4,690 | ₩4,700 | -2.08% | 5.2만 |
|---|
| 2025.11.28 | ₩4,620 | ₩4,835 | ₩4,590 | ₩4,795 | +3.79% | 9만 |
|---|
| 2025.11.27 | ₩4,625 | ₩4,675 | ₩4,550 | ₩4,620 | -0.11% | 4만 |
|---|
| 2025.11.26 | ₩4,545 | ₩4,640 | ₩4,545 | ₩4,625 | +1.76% | 4만 |
|---|
| 2025.11.25 | ₩4,460 | ₩4,605 | ₩4,460 | ₩4,555 | +2.13% | 5.4만 |
|---|
| 2025.11.24 | ₩4,350 | ₩4,575 | ₩4,275 | ₩4,460 | +2.53% | 6.1만 |
|---|
| 2025.11.21 | ₩4,250 | ₩4,390 | ₩4,225 | ₩4,350 | +2.35% | 4.2만 |
|---|
| 2025.11.20 | ₩4,300 | ₩4,390 | ₩4,265 | ₩4,305 | +0.12% | 1.8만 |
|---|
| 2025.11.19 | ₩4,225 | ₩4,345 | ₩4,150 | ₩4,290 | +1.54% | 3.3만 |
|---|
| 2025.11.18 | ₩4,280 | ₩4,420 | ₩4,205 | ₩4,225 | -1.29% | 4.7만 |
|---|
| 2025.11.17 | ₩4,310 | ₩4,350 | ₩4,230 | ₩4,305 | -0.12% | 2.2만 |
|---|
| 2025.11.14 | ₩4,410 | ₩4,475 | ₩4,275 | ₩4,325 | -1.93% | 5.8만 |
|---|
| 2025.11.13 | ₩4,440 | ₩4,515 | ₩4,150 | ₩4,450 | +0.23% | 5.8만 |
|---|
| 2025.11.12 | ₩4,260 | ₩4,525 | ₩4,210 | ₩4,445 | +4.34% | 9만 |
|---|
| 2025.11.11 | ₩4,260 | ₩4,275 | ₩4,175 | ₩4,265 | +0.12% | 4.1만 |
|---|
| 2025.11.10 | ₩4,145 | ₩4,285 | ₩4,135 | ₩4,260 | +2.77% | 7.4만 |
|---|
| 2025.11.07 | ₩4,135 | ₩4,300 | ₩4,050 | ₩4,140 | +0.12% | 6.6만 |
|---|
| 2025.11.06 | ₩4,395 | ₩4,395 | ₩4,050 | ₩4,200 | -4.44% | 9.5만 |
|---|
| 2025.11.05 | ₩4,295 | ₩4,660 | ₩4,210 | ₩4,395 | +2.33% | 40.1만 |
|---|
| 2025.11.04 | ₩4,195 | ₩4,320 | ₩4,170 | ₩4,210 | +0.36% | 11만 |
|---|
| 2025.11.03 | ₩4,400 | ₩4,465 | ₩4,195 | ₩4,215 | -4.20% | 16.1만 |
|---|
| 2025.10.31 | ₩4,580 | ₩4,675 | ₩4,375 | ₩4,415 | -3.60% | 18.6만 |
|---|
| 2025.10.30 | ₩5,000 | ₩5,060 | ₩4,525 | ₩4,585 | -8.30% | 40.7만 |
|---|
| 2025.10.29 | ₩5,830 | ₩5,835 | ₩5,060 | ₩5,130 | -12.01% | 60만 |
|---|
| 2025.10.28 | ₩6,000 | ₩6,000 | ₩5,750 | ₩5,940 | -1.00% | 13.1만 |
|---|
| 2025.10.27 | ₩5,850 | ₩6,075 | ₩5,755 | ₩5,955 | +1.79% | 29.5만 |
|---|
| 2025.10.24 | ₩5,670 | ₩5,735 | ₩5,480 | ₩5,665 | -0.09% | 11.3만 |
|---|
| 2025.10.23 | ₩5,755 | ₩5,850 | ₩5,550 | ₩5,685 | -1.22% | 11.6만 |
|---|
| 2025.10.22 | ₩5,755 | ₩5,920 | ₩5,590 | ₩5,760 | +0.09% | 13.9만 |
|---|
| 2025.10.21 | ₩5,945 | ₩6,345 | ₩5,825 | ₩5,925 | -0.34% | 65만 |
|---|
| 2025.10.20 | ₩5,900 | ₩6,275 | ₩5,690 | ₩6,000 | +1.69% | 64.3만 |
|---|
| 2025.10.17 | ₩5,750 | ₩5,750 | ₩5,520 | ₩5,545 | -3.57% | 10.9만 |
|---|
| 2025.10.16 | ₩5,495 | ₩5,865 | ₩5,495 | ₩5,795 | +5.46% | 18.6만 |
|---|
| 2025.10.15 | ₩5,490 | ₩5,610 | ₩5,400 | ₩5,515 | +0.46% | 8.2만 |
|---|
| 2025.10.14 | ₩5,350 | ₩5,600 | ₩5,220 | ₩5,440 | +1.68% | 16.7만 |
|---|
| 2025.10.13 | ₩5,230 | ₩5,460 | ₩5,200 | ₩5,350 | +2.29% | 7.3만 |
|---|
| 2025.10.10 | ₩5,695 | ₩5,695 | ₩5,225 | ₩5,450 | -4.30% | 21.8만 |
|---|