시장 데이터를 불러오는 중
전체 종목
일진홀딩스 과거 주가
015860.KS · KOSPI
주요 제품·사업: 전기산업용기기(개폐기,차단기,배전반),자동화시스템,자동차엔진부품,절연전선,금구류,고압선,저압선 제조,판매/전기공사…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
015860.KS · KOSPI
주요 제품·사업: 전기산업용기기(개폐기,차단기,배전반),자동화시스템,자동차엔진부품,절연전선,금구류,고압선,저압선 제조,판매/전기공사…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,140 | ₩7,140 | ₩6,880 | ₩6,930 | -2.94% | 9.4만 |
| 2026.10.07 | ₩7,330 | ₩7,400 | ₩7,100 | ₩7,160 | -2.32% | 10.6만 |
| 2026.10.06 | ₩7,390 | ₩7,480 | ₩7,150 | ₩7,250 | -1.89% | 10.4만 |
| 2026.10.02 | ₩7,220 | ₩7,380 | ₩7,220 | ₩7,370 | +2.08% | 11.3만 |
| 2026.10.01 | ₩7,070 | ₩7,190 | ₩6,990 | ₩7,180 | +1.56% | 8.6만 |
| 2026.09.30 | ₩6,950 | ₩7,110 | ₩6,880 | ₩7,100 | +2.16% | 10.6만 |
| 2026.09.29 | ₩7,090 | ₩7,090 | ₩6,810 | ₩6,870 | -3.10% | 7.5만 |
| 2026.09.28 | ₩7,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,950 |
| ₩7,090 |
| +0.85% |
| 7.8만 |
| 2026.09.23 | ₩6,990 | ₩7,100 | ₩6,930 | ₩6,990 | 0.00% | 10.1만 |
|---|
| 2026.09.22 | ₩6,920 | ₩7,030 | ₩6,880 | ₩6,980 | +0.87% | 11만 |
|---|
| 2026.09.21 | ₩7,050 | ₩7,050 | ₩6,810 | ₩6,850 | -2.84% | 6.9만 |
|---|
| 2026.09.18 | ₩6,800 | ₩7,030 | ₩6,790 | ₩7,000 | +2.94% | 9.7만 |
|---|
| 2026.09.17 | ₩6,790 | ₩6,880 | ₩6,740 | ₩6,790 | 0.00% | 5.3만 |
|---|
| 2026.09.16 | ₩6,800 | ₩6,850 | ₩6,700 | ₩6,780 | -0.29% | 8.3만 |
|---|
| 2026.09.15 | ₩6,690 | ₩6,830 | ₩6,640 | ₩6,770 | +1.20% | 6만 |
|---|
| 2026.09.14 | ₩6,750 | ₩7,000 | ₩6,680 | ₩6,700 | -0.74% | 8.1만 |
|---|
| 2026.09.11 | ₩6,800 | ₩6,970 | ₩6,760 | ₩6,840 | +0.59% | 5.9만 |
|---|
| 2026.09.10 | ₩6,800 | ₩6,910 | ₩6,680 | ₩6,870 | +1.03% | 7.6만 |
|---|
| 2026.09.09 | ₩6,680 | ₩6,930 | ₩6,680 | ₩6,860 | +2.69% | 10.6만 |
|---|
| 2026.09.08 | ₩6,700 | ₩6,800 | ₩6,640 | ₩6,670 | -0.45% | 6.9만 |
|---|
| 2026.09.07 | ₩6,550 | ₩6,820 | ₩6,520 | ₩6,670 | +1.83% | 9.4만 |
|---|
| 2026.09.04 | ₩6,370 | ₩6,540 | ₩6,370 | ₩6,510 | +2.20% | 4.6만 |
|---|
| 2026.09.03 | ₩6,460 | ₩6,470 | ₩6,300 | ₩6,370 | -1.39% | 5.8만 |
|---|
| 2026.09.02 | ₩6,620 | ₩6,620 | ₩6,350 | ₩6,360 | -3.93% | 9.4만 |
|---|
| 2026.09.01 | ₩6,690 | ₩6,780 | ₩6,630 | ₩6,670 | -0.30% | 4.4만 |
|---|
| 2026.08.31 | ₩6,860 | ₩6,860 | ₩6,660 | ₩6,710 | -2.19% | 7.8만 |
|---|
| 2026.08.28 | ₩6,970 | ₩6,980 | ₩6,800 | ₩6,870 | -1.43% | 7.9만 |
|---|
| 2026.08.27 | ₩6,910 | ₩7,060 | ₩6,910 | ₩6,980 | +1.01% | 9.2만 |
|---|
| 2026.08.26 | ₩6,820 | ₩6,890 | ₩6,710 | ₩6,870 | +0.73% | 12.4만 |
|---|
| 2026.08.25 | ₩6,900 | ₩6,900 | ₩6,580 | ₩6,780 | -1.74% | 13.9만 |
|---|
| 2026.08.24 | ₩6,340 | ₩7,030 | ₩6,280 | ₩6,950 | +9.62% | 37.4만 |
|---|
| 2026.08.21 | ₩6,680 | ₩6,680 | ₩6,280 | ₩6,340 | -5.09% | 10.3만 |
|---|
| 2026.08.20 | ₩6,710 | ₩6,850 | ₩6,630 | ₩6,690 | -0.30% | 7.7만 |
|---|
| 2026.08.19 | ₩6,580 | ₩6,880 | ₩6,410 | ₩6,740 | +2.43% | 14.9만 |
|---|
| 2026.08.18 | ₩6,930 | ₩6,950 | ₩6,630 | ₩6,700 | -3.32% | 12.2만 |
|---|
| 2026.08.14 | ₩6,780 | ₩7,070 | ₩6,730 | ₩6,950 | +2.51% | 13.3만 |
|---|
| 2026.08.13 | ₩6,840 | ₩6,850 | ₩6,630 | ₩6,720 | -1.75% | 18.7만 |
|---|
| 2026.08.12 | ₩6,810 | ₩7,290 | ₩6,680 | ₩6,800 | -0.15% | 44.3만 |
|---|
| 2026.08.11 | ₩6,400 | ₩6,650 | ₩6,400 | ₩6,570 | +2.66% | 9.5만 |
|---|
| 2026.08.10 | ₩6,380 | ₩6,530 | ₩6,340 | ₩6,470 | +1.41% | 8.5만 |
|---|
| 2026.08.07 | ₩6,280 | ₩6,470 | ₩6,080 | ₩6,340 | +0.96% | 15.9만 |
|---|
| 2026.08.06 | ₩6,190 | ₩6,350 | ₩6,100 | ₩6,250 | +0.97% | 12.2만 |
|---|
| 2026.08.05 | ₩6,050 | ₩6,250 | ₩6,030 | ₩6,190 | +2.31% | 11.7만 |
|---|
| 2026.08.04 | ₩5,670 | ₩5,900 | ₩5,670 | ₩5,900 | +4.06% | 8.5만 |
|---|
| 2026.08.03 | ₩5,700 | ₩5,750 | ₩5,500 | ₩5,630 | -1.23% | 10.5만 |
|---|
| 2026.07.31 | ₩5,180 | ₩5,700 | ₩5,160 | ₩5,700 | +10.04% | 19.9만 |
|---|
| 2026.07.30 | ₩4,875 | ₩5,180 | ₩4,875 | ₩4,980 | +2.15% | 16.8만 |
|---|
| 2026.07.29 | ₩5,380 | ₩5,430 | ₩4,750 | ₩5,010 | -6.88% | 25.6만 |
|---|
| 2026.07.28 | ₩5,610 | ₩5,620 | ₩5,270 | ₩5,380 | -4.10% | 15.2만 |
|---|
| 2026.07.27 | ₩5,940 | ₩5,940 | ₩5,670 | ₩5,730 | -3.54% | 7.6만 |
|---|
| 2026.07.24 | ₩5,930 | ₩6,020 | ₩5,770 | ₩5,820 | -1.85% | 6.6만 |
|---|
| 2026.07.23 | ₩5,620 | ₩5,950 | ₩5,620 | ₩5,940 | +5.69% | 6.7만 |
|---|
| 2026.07.22 | ₩5,590 | ₩5,770 | ₩5,550 | ₩5,580 | -0.18% | 10.6만 |
|---|
| 2026.07.21 | ₩5,400 | ₩5,530 | ₩5,310 | ₩5,480 | +1.48% | 9.6만 |
|---|
| 2026.07.20 | ₩5,600 | ₩5,600 | ₩5,390 | ₩5,420 | -3.21% | 9.2만 |
|---|
| 2026.07.16 | ₩5,680 | ₩5,720 | ₩5,510 | ₩5,640 | -0.70% | 7.5만 |
|---|
| 2026.07.15 | ₩5,680 | ₩5,810 | ₩5,670 | ₩5,760 | +1.41% | 9.5만 |
|---|
| 2026.07.14 | ₩5,570 | ₩5,610 | ₩5,260 | ₩5,610 | +0.72% | 13.9만 |
|---|
| 2026.07.13 | ₩5,900 | ₩6,000 | ₩5,540 | ₩5,580 | -5.42% | 16.1만 |
|---|
| 2026.07.10 | ₩5,650 | ₩6,000 | ₩5,640 | ₩5,900 | +4.42% | 9만 |
|---|
| 2026.07.09 | ₩5,550 | ₩5,730 | ₩5,400 | ₩5,560 | +0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩5,940 | ₩5,940 | ₩5,480 | ₩5,550 | -6.57% | 18.2만 |
|---|
| 2026.07.07 | ₩6,080 | ₩6,100 | ₩5,830 | ₩5,990 | -1.48% | 9.5만 |
|---|
| 2026.07.06 | ₩6,240 | ₩6,260 | ₩5,920 | ₩6,070 | -2.72% | 3.9만 |
|---|
| 2026.07.03 | ₩6,240 | ₩6,240 | ₩5,800 | ₩6,220 | -0.32% | 11만 |
|---|
| 2026.07.02 | ₩6,330 | ₩6,360 | ₩6,100 | ₩6,190 | -2.21% | 11만 |
|---|
| 2026.07.01 | ₩6,230 | ₩6,620 | ₩6,220 | ₩6,410 | +2.89% | 13.5만 |
|---|
| 2026.06.30 | ₩6,530 | ₩6,530 | ₩6,150 | ₩6,180 | -5.36% | 11.1만 |
|---|
| 2026.06.29 | ₩5,750 | ₩6,430 | ₩5,690 | ₩6,360 | +10.61% | 13.9만 |
|---|
| 2026.06.26 | ₩6,030 | ₩6,110 | ₩5,630 | ₩5,740 | -4.81% | 20.1만 |
|---|
| 2026.06.25 | ₩6,420 | ₩6,440 | ₩6,050 | ₩6,120 | -4.67% | 13.9만 |
|---|
| 2026.06.24 | ₩6,390 | ₩6,500 | ₩6,190 | ₩6,330 | -0.94% | 17.7만 |
|---|
| 2026.06.23 | ₩6,670 | ₩6,840 | ₩6,370 | ₩6,370 | -4.50% | 14.3만 |
|---|
| 2026.06.22 | ₩6,980 | ₩7,010 | ₩6,570 | ₩6,660 | -4.58% | 11.5만 |
|---|
| 2026.06.19 | ₩7,180 | ₩7,320 | ₩6,710 | ₩6,980 | -2.79% | 18.4만 |
|---|
| 2026.06.18 | ₩7,310 | ₩7,560 | ₩7,090 | ₩7,180 | -1.78% | 19.6만 |
|---|
| 2026.06.17 | ₩7,480 | ₩7,540 | ₩7,150 | ₩7,280 | -2.67% | 19.5만 |
|---|
| 2026.06.16 | ₩7,500 | ₩7,750 | ₩7,290 | ₩7,440 | -0.80% | 27.9만 |
|---|
| 2026.06.15 | ₩7,300 | ₩7,590 | ₩7,100 | ₩7,400 | +1.37% | 48.6만 |
|---|
| 2026.06.12 | ₩7,070 | ₩7,200 | ₩6,870 | ₩7,010 | -0.85% | 28.9만 |
|---|
| 2026.06.11 | ₩6,660 | ₩6,780 | ₩6,520 | ₩6,720 | +0.90% | 14.4만 |
|---|
| 2026.06.10 | ₩6,950 | ₩7,060 | ₩6,660 | ₩6,860 | -1.29% | 225 |
|---|
| 2026.06.09 | ₩6,830 | ₩7,060 | ₩6,670 | ₩6,990 | +2.34% | 24.6만 |
|---|
| 2026.06.08 | ₩7,070 | ₩7,100 | ₩6,660 | ₩6,700 | -5.23% | 24.7만 |
|---|
| 2026.06.05 | ₩7,630 | ₩7,630 | ₩7,260 | ₩7,500 | -1.70% | 27.8만 |
|---|
| 2026.06.04 | ₩7,860 | ₩7,980 | ₩7,550 | ₩7,630 | -2.93% | 24.9만 |
|---|
| 2026.06.02 | ₩8,270 | ₩8,270 | ₩7,690 | ₩7,900 | -4.47% | 35만 |
|---|
| 2026.06.01 | ₩8,820 | ₩8,960 | ₩8,320 | ₩8,340 | -5.44% | 35.2만 |
|---|
| 2026.05.29 | ₩9,480 | ₩9,480 | ₩8,700 | ₩8,840 | -6.75% | 32만 |
|---|
| 2026.05.28 | ₩9,470 | ₩9,630 | ₩9,120 | ₩9,450 | -0.21% | 34.9만 |
|---|
| 2026.05.27 | ₩10,260 | ₩10,270 | ₩9,450 | ₩9,530 | -7.12% | 47.2만 |
|---|
| 2026.05.26 | ₩10,850 | ₩11,030 | ₩9,980 | ₩10,170 | -6.27% | 40.1만 |
|---|
| 2026.05.22 | ₩11,490 | ₩11,500 | ₩10,640 | ₩10,720 | -6.70% | 34.5만 |
|---|
| 2026.05.21 | ₩11,000 | ₩11,500 | ₩10,920 | ₩11,170 | +1.55% | 23.3만 |
|---|
| 2026.05.20 | ₩11,130 | ₩11,210 | ₩10,010 | ₩10,570 | -5.03% | 42.9만 |
|---|
| 2026.05.19 | ₩11,920 | ₩11,970 | ₩11,120 | ₩11,300 | -5.20% | 31.3만 |
|---|
| 2026.05.18 | ₩12,100 | ₩12,190 | ₩11,120 | ₩11,920 | -1.49% | 38.1만 |
|---|
| 2026.05.15 | ₩13,950 | ₩13,960 | ₩12,150 | ₩12,300 | -11.83% | 44.3만 |
|---|
| 2026.05.14 | ₩14,600 | ₩14,690 | ₩13,410 | ₩13,960 | -4.38% | 40.6만 |
|---|
| 2026.05.13 | ₩13,830 | ₩14,900 | ₩13,510 | ₩14,350 | +3.76% | 54.7만 |
|---|
| 2026.05.12 | ₩13,860 | ₩14,220 | ₩12,850 | ₩13,910 | +0.36% | 58.5만 |
|---|
| 2026.05.11 | ₩13,850 | ₩15,430 | ₩12,660 | ₩13,910 | +0.43% | 113.2만 |
|---|
| 2026.05.08 | ₩12,630 | ₩14,170 | ₩12,540 | ₩13,700 | +8.47% | 97만 |
|---|
| 2026.05.07 | ₩13,500 | ₩13,500 | ₩12,490 | ₩12,890 | -4.52% | 60.7만 |
|---|
| 2026.05.06 | ₩13,410 | ₩14,400 | ₩12,610 | ₩13,620 | +1.57% | 228.2만 |
|---|
| 2026.05.04 | ₩10,420 | ₩13,410 | ₩10,420 | ₩13,410 | +28.69% | 312.5만 |
|---|
| 2026.04.30 | ₩10,390 | ₩10,420 | ₩10,000 | ₩10,320 | -0.67% | 30.4만 |
|---|
| 2026.04.29 | ₩9,820 | ₩10,460 | ₩9,720 | ₩10,350 | +5.40% | 44.8만 |
|---|
| 2026.04.28 | ₩10,590 | ₩10,690 | ₩9,610 | ₩9,820 | -7.27% | 60.4만 |
|---|
| 2026.04.27 | ₩9,920 | ₩10,330 | ₩9,810 | ₩10,200 | +2.82% | 53.9만 |
|---|
| 2026.04.24 | ₩9,160 | ₩9,600 | ₩9,110 | ₩9,580 | +4.59% | 31.4만 |
|---|
| 2026.04.23 | ₩8,960 | ₩9,390 | ₩8,880 | ₩9,150 | +2.12% | 33만 |
|---|
| 2026.04.22 | ₩8,590 | ₩8,680 | ₩8,440 | ₩8,660 | +0.81% | 9.1만 |
|---|
| 2026.04.21 | ₩8,770 | ₩8,880 | ₩8,550 | ₩8,610 | -1.82% | 13.8만 |
|---|
| 2026.04.20 | ₩8,360 | ₩8,930 | ₩8,360 | ₩8,750 | +4.67% | 43.7만 |
|---|
| 2026.04.17 | ₩8,290 | ₩8,340 | ₩8,150 | ₩8,210 | -0.97% | 8.6만 |
|---|
| 2026.04.16 | ₩8,600 | ₩8,660 | ₩8,240 | ₩8,270 | -3.84% | 16.9만 |
|---|
| 2026.04.15 | ₩7,740 | ₩8,690 | ₩7,740 | ₩8,500 | +9.82% | 52.1만 |
|---|
| 2026.04.14 | ₩7,590 | ₩7,860 | ₩7,580 | ₩7,610 | +0.26% | 13.4만 |
|---|
| 2026.04.13 | ₩7,400 | ₩7,530 | ₩7,260 | ₩7,490 | +1.22% | 6.3만 |
|---|
| 2026.04.10 | ₩7,160 | ₩7,420 | ₩7,130 | ₩7,400 | +3.35% | 9.1만 |
|---|
| 2026.04.09 | ₩7,350 | ₩7,370 | ₩7,040 | ₩7,100 | -3.40% | 8.7만 |
|---|
| 2026.04.08 | ₩7,170 | ₩7,330 | ₩7,170 | ₩7,310 | +1.95% | 8.6만 |
|---|
| 2026.04.07 | ₩7,080 | ₩7,110 | ₩6,880 | ₩6,970 | -1.55% | 10.9만 |
|---|
| 2026.04.06 | ₩6,740 | ₩7,140 | ₩6,740 | ₩7,030 | +4.30% | 14.4만 |
|---|
| 2026.04.03 | ₩6,790 | ₩6,810 | ₩6,670 | ₩6,750 | -0.59% | 5.5만 |
|---|
| 2026.04.02 | ₩7,100 | ₩7,140 | ₩6,570 | ₩6,700 | -5.63% | 11.8만 |
|---|
| 2026.04.01 | ₩6,710 | ₩7,080 | ₩6,710 | ₩7,020 | +4.62% | 15.1만 |
|---|
| 2026.03.31 | ₩6,750 | ₩6,770 | ₩6,490 | ₩6,530 | -3.26% | 13.8만 |
|---|
| 2026.03.30 | ₩6,820 | ₩6,830 | ₩6,670 | ₩6,750 | -1.03% | 7.8만 |
|---|
| 2026.03.27 | ₩7,130 | ₩7,130 | ₩6,820 | ₩7,080 | -0.70% | 12.7만 |
|---|
| 2026.03.26 | ₩7,340 | ₩7,410 | ₩7,100 | ₩7,220 | -1.63% | 12.2만 |
|---|
| 2026.03.25 | ₩7,230 | ₩7,380 | ₩7,230 | ₩7,360 | +1.80% | 5.9만 |
|---|
| 2026.03.24 | ₩7,390 | ₩7,390 | ₩7,010 | ₩7,180 | -2.84% | 14만 |
|---|
| 2026.03.23 | ₩7,560 | ₩7,560 | ₩7,160 | ₩7,200 | -4.76% | 14.1만 |
|---|
| 2026.03.20 | ₩7,310 | ₩7,730 | ₩7,280 | ₩7,660 | +4.79% | 16.4만 |
|---|
| 2026.03.19 | ₩7,500 | ₩7,510 | ₩7,170 | ₩7,280 | -2.93% | 16만 |
|---|
| 2026.03.18 | ₩7,330 | ₩7,630 | ₩7,330 | ₩7,610 | +3.82% | 14.6만 |
|---|
| 2026.03.17 | ₩7,470 | ₩7,470 | ₩7,240 | ₩7,240 | -3.08% | 8.8만 |
|---|
| 2026.03.16 | ₩7,410 | ₩7,580 | ₩7,250 | ₩7,280 | -1.75% | 17만 |
|---|
| 2026.03.13 | ₩7,620 | ₩7,620 | ₩7,330 | ₩7,430 | -2.49% | 18.8만 |
|---|
| 2026.03.12 | ₩7,690 | ₩7,730 | ₩7,590 | ₩7,690 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩7,790 | ₩7,890 | ₩7,520 | ₩7,700 | -1.16% | 16만 |
|---|
| 2026.03.10 | ₩7,800 | ₩7,810 | ₩7,600 | ₩7,730 | -0.90% | 15만 |
|---|
| 2026.03.09 | ₩7,610 | ₩7,760 | ₩7,270 | ₩7,550 | -0.79% | 18.4만 |
|---|
| 2026.03.06 | ₩8,260 | ₩8,400 | ₩7,820 | ₩8,000 | -3.15% | 24.8만 |
|---|
| 2026.03.05 | ₩8,110 | ₩8,350 | ₩8,100 | ₩8,310 | +2.47% | 37.2만 |
|---|
| 2026.03.04 | ₩8,670 | ₩8,670 | ₩7,530 | ₩7,640 | -11.88% | 50.9만 |
|---|
| 2026.03.03 | ₩8,940 | ₩9,340 | ₩8,810 | ₩8,820 | -1.34% | 29.1만 |
|---|
| 2026.02.27 | ₩9,160 | ₩9,370 | ₩9,060 | ₩9,140 | -0.22% | 24.1만 |
|---|
| 2026.02.26 | ₩9,340 | ₩9,490 | ₩9,060 | ₩9,240 | -1.07% | 26만 |
|---|
| 2026.02.25 | ₩9,420 | ₩10,090 | ₩9,190 | ₩9,280 | -1.49% | 62.5만 |
|---|
| 2026.02.24 | ₩9,400 | ₩9,400 | ₩8,890 | ₩8,960 | -4.68% | 34.1만 |
|---|
| 2026.02.23 | ₩9,100 | ₩9,550 | ₩9,070 | ₩9,340 | +2.64% | 48.6만 |
|---|
| 2026.02.20 | ₩8,470 | ₩9,200 | ₩8,350 | ₩9,000 | +6.26% | 60.2만 |
|---|
| 2026.02.19 | ₩8,360 | ₩8,570 | ₩8,110 | ₩8,460 | +1.20% | 36.2만 |
|---|
| 2026.02.13 | ₩7,720 | ₩8,470 | ₩7,550 | ₩8,230 | +6.61% | 67만 |
|---|
| 2026.02.12 | ₩7,690 | ₩7,890 | ₩7,670 | ₩7,760 | +0.91% | 18.9만 |
|---|
| 2026.02.11 | ₩7,540 | ₩7,670 | ₩7,380 | ₩7,670 | +1.72% | 8.7만 |
|---|
| 2026.02.10 | ₩7,590 | ₩7,620 | ₩7,370 | ₩7,520 | -0.92% | 11.4만 |
|---|
| 2026.02.09 | ₩7,300 | ₩7,630 | ₩7,300 | ₩7,590 | +3.97% | 23.8만 |
|---|
| 2026.02.06 | ₩7,430 | ₩7,450 | ₩7,010 | ₩7,150 | -3.77% | 22만 |
|---|
| 2026.02.05 | ₩7,750 | ₩7,820 | ₩7,470 | ₩7,580 | -2.19% | 16만 |
|---|
| 2026.02.04 | ₩7,550 | ₩7,890 | ₩7,520 | ₩7,830 | +3.71% | 19.6만 |
|---|
| 2026.02.03 | ₩7,380 | ₩7,610 | ₩7,250 | ₩7,600 | +2.98% | 19.7만 |
|---|
| 2026.02.02 | ₩7,730 | ₩7,730 | ₩7,130 | ₩7,150 | -7.50% | 30만 |
|---|
| 2026.01.30 | ₩7,580 | ₩7,900 | ₩7,420 | ₩7,800 | +2.90% | 30.4만 |
|---|
| 2026.01.29 | ₩7,380 | ₩7,600 | ₩7,170 | ₩7,580 | +2.71% | 21만 |
|---|
| 2026.01.28 | ₩7,300 | ₩7,410 | ₩7,250 | ₩7,380 | +1.10% | 15.9만 |
|---|
| 2026.01.27 | ₩7,220 | ₩7,290 | ₩7,110 | ₩7,260 | +0.55% | 6.4만 |
|---|
| 2026.01.26 | ₩7,460 | ₩7,460 | ₩7,170 | ₩7,220 | -3.22% | 18.4만 |
|---|
| 2026.01.23 | ₩7,300 | ₩7,480 | ₩7,200 | ₩7,450 | +2.05% | 18.5만 |
|---|
| 2026.01.22 | ₩7,260 | ₩7,380 | ₩7,190 | ₩7,280 | +0.28% | 17만 |
|---|
| 2026.01.21 | ₩7,300 | ₩7,530 | ₩7,110 | ₩7,260 | -0.55% | 27.6만 |
|---|
| 2026.01.20 | ₩7,270 | ₩7,580 | ₩7,060 | ₩7,380 | +1.51% | 28.2만 |
|---|
| 2026.01.19 | ₩6,750 | ₩7,290 | ₩6,750 | ₩7,250 | +7.41% | 24.5만 |
|---|
| 2026.01.16 | ₩6,770 | ₩6,830 | ₩6,640 | ₩6,790 | +0.30% | 10.7만 |
|---|
| 2026.01.15 | ₩6,920 | ₩6,970 | ₩6,680 | ₩6,770 | -2.17% | 10.5만 |
|---|
| 2026.01.14 | ₩6,800 | ₩6,920 | ₩6,720 | ₩6,900 | +1.47% | 7.2만 |
|---|
| 2026.01.13 | ₩6,750 | ₩6,790 | ₩6,550 | ₩6,790 | +0.59% | 10.3만 |
|---|
| 2026.01.12 | ₩6,630 | ₩6,790 | ₩6,560 | ₩6,760 | +1.96% | 7.3만 |
|---|
| 2026.01.09 | ₩6,830 | ₩6,890 | ₩6,570 | ₩6,620 | -3.07% | 10.5만 |
|---|
| 2026.01.08 | ₩6,800 | ₩6,910 | ₩6,550 | ₩6,830 | +0.44% | 17.5만 |
|---|
| 2026.01.07 | ₩7,200 | ₩7,200 | ₩6,720 | ₩6,800 | -5.56% | 19.6만 |
|---|
| 2026.01.06 | ₩6,950 | ₩7,210 | ₩6,830 | ₩7,200 | +3.60% | 19.1만 |
|---|
| 2026.01.05 | ₩6,810 | ₩6,940 | ₩6,780 | ₩6,940 | +1.91% | 13.8만 |
|---|
| 2026.01.02 | ₩6,740 | ₩6,830 | ₩6,690 | ₩6,810 | +1.04% | 9.1만 |
|---|
| 2025.12.30 | ₩6,760 | ₩6,840 | ₩6,740 | ₩6,740 | -0.30% | 6.5만 |
|---|
| 2025.12.29 | ₩6,890 | ₩6,920 | ₩6,750 | ₩6,820 | -1.02% | 10.2만 |
|---|
| 2025.12.26 | ₩7,260 | ₩7,270 | ₩6,940 | ₩7,010 | -3.44% | 23.7만 |
|---|
| 2025.12.24 | ₩7,180 | ₩7,240 | ₩7,130 | ₩7,200 | +0.28% | 6.5만 |
|---|
| 2025.12.23 | ₩7,270 | ₩7,270 | ₩7,080 | ₩7,190 | -1.10% | 12.7만 |
|---|
| 2025.12.22 | ₩7,210 | ₩7,340 | ₩7,190 | ₩7,250 | +0.55% | 10.2만 |
|---|
| 2025.12.19 | ₩7,230 | ₩7,360 | ₩7,090 | ₩7,190 | -0.55% | 11.3만 |
|---|
| 2025.12.18 | ₩7,370 | ₩7,370 | ₩7,080 | ₩7,180 | -2.58% | 11.5만 |
|---|
| 2025.12.17 | ₩7,390 | ₩7,480 | ₩7,250 | ₩7,390 | 0.00% | 10.2만 |
|---|
| 2025.12.16 | ₩7,430 | ₩7,610 | ₩7,300 | ₩7,400 | -0.40% | 13.3만 |
|---|
| 2025.12.15 | ₩7,490 | ₩7,560 | ₩7,390 | ₩7,440 | -0.67% | 6.9만 |
|---|
| 2025.12.12 | ₩7,460 | ₩7,550 | ₩7,390 | ₩7,550 | +1.21% | 11.4만 |
|---|
| 2025.12.11 | ₩7,230 | ₩7,680 | ₩7,200 | ₩7,450 | +3.04% | 27.6만 |
|---|
| 2025.12.10 | ₩7,230 | ₩7,330 | ₩7,130 | ₩7,220 | -0.14% | 6.9만 |
|---|
| 2025.12.09 | ₩7,220 | ₩7,290 | ₩7,160 | ₩7,210 | -0.14% | 4.7만 |
|---|
| 2025.12.08 | ₩7,310 | ₩7,310 | ₩7,060 | ₩7,230 | -1.09% | 9만 |
|---|
| 2025.12.05 | ₩7,200 | ₩7,290 | ₩7,140 | ₩7,280 | +1.11% | 7.6만 |
|---|
| 2025.12.04 | ₩7,220 | ₩7,430 | ₩7,160 | ₩7,180 | -0.55% | 12.1만 |
|---|
| 2025.12.03 | ₩7,060 | ₩7,260 | ₩6,970 | ₩7,210 | +2.12% | 15.4만 |
|---|
| 2025.12.02 | ₩6,930 | ₩7,050 | ₩6,890 | ₩7,050 | +1.73% | 11.9만 |
|---|
| 2025.12.01 | ₩7,050 | ₩7,060 | ₩6,830 | ₩6,890 | -2.27% | 28.2만 |
|---|
| 2025.11.28 | ₩6,970 | ₩7,050 | ₩6,880 | ₩7,000 | +0.43% | 22.2만 |
|---|
| 2025.11.27 | ₩7,120 | ₩7,180 | ₩6,880 | ₩6,970 | -2.11% | 42.8만 |
|---|
| 2025.11.26 | ₩7,460 | ₩7,500 | ₩6,980 | ₩7,090 | -4.96% | 44.8만 |
|---|
| 2025.11.25 | ₩7,580 | ₩7,770 | ₩7,340 | ₩7,430 | -1.98% | 18.2만 |
|---|
| 2025.11.24 | ₩7,680 | ₩7,720 | ₩7,440 | ₩7,510 | -2.21% | 16.3만 |
|---|
| 2025.11.21 | ₩8,060 | ₩8,060 | ₩7,650 | ₩7,670 | -4.84% | 26.4만 |
|---|
| 2025.11.20 | ₩8,050 | ₩8,310 | ₩8,020 | ₩8,230 | +2.24% | 30만 |
|---|
| 2025.11.19 | ₩8,030 | ₩8,180 | ₩7,660 | ₩7,910 | -1.49% | 29.4만 |
|---|
| 2025.11.18 | ₩7,890 | ₩8,190 | ₩7,840 | ₩8,000 | +1.39% | 38만 |
|---|
| 2025.11.17 | ₩7,470 | ₩8,030 | ₩7,470 | ₩7,980 | +6.83% | 28.4만 |
|---|
| 2025.11.14 | ₩7,660 | ₩7,810 | ₩7,250 | ₩7,440 | -2.87% | 39.4만 |
|---|
| 2025.11.13 | ₩8,050 | ₩8,060 | ₩7,630 | ₩7,910 | -1.74% | 42만 |
|---|
| 2025.11.12 | ₩8,090 | ₩8,130 | ₩7,870 | ₩8,050 | -0.49% | 59.9만 |
|---|
| 2025.11.11 | ₩7,680 | ₩8,140 | ₩7,640 | ₩8,070 | +5.08% | 71.8만 |
|---|
| 2025.11.10 | ₩7,270 | ₩7,640 | ₩7,270 | ₩7,600 | +4.54% | 43.4만 |
|---|
| 2025.11.07 | ₩6,900 | ₩7,320 | ₩6,890 | ₩7,240 | +4.93% | 32만 |
|---|
| 2025.11.06 | ₩7,030 | ₩7,230 | ₩6,880 | ₩7,000 | -0.43% | 23.8만 |
|---|
| 2025.11.05 | ₩7,200 | ₩7,200 | ₩6,760 | ₩6,960 | -3.33% | 24.2만 |
|---|
| 2025.11.04 | ₩7,210 | ₩7,440 | ₩7,100 | ₩7,250 | +0.55% | 35.9만 |
|---|
| 2025.11.03 | ₩7,080 | ₩7,300 | ₩6,860 | ₩7,200 | +1.69% | 50.7만 |
|---|
| 2025.10.31 | ₩6,740 | ₩7,090 | ₩6,600 | ₩7,000 | +3.86% | 42.6만 |
|---|
| 2025.10.30 | ₩6,570 | ₩7,100 | ₩6,450 | ₩6,750 | +2.74% | 73.1만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,610 | ₩6,360 | ₩6,560 | +1.71% | 19.3만 |
|---|
| 2025.10.28 | ₩6,290 | ₩6,460 | ₩6,240 | ₩6,440 | +2.38% | 20.1만 |
|---|
| 2025.10.27 | ₩6,590 | ₩6,640 | ₩6,170 | ₩6,290 | -4.55% | 39.2만 |
|---|
| 2025.10.24 | ₩6,250 | ₩6,660 | ₩6,250 | ₩6,550 | +4.80% | 68.9만 |
|---|
| 2025.10.23 | ₩6,340 | ₩6,370 | ₩6,160 | ₩6,240 | -1.58% | 11.2만 |
|---|
| 2025.10.22 | ₩6,260 | ₩6,340 | ₩6,120 | ₩6,340 | +1.28% | 11.8만 |
|---|
| 2025.10.21 | ₩6,330 | ₩6,360 | ₩6,180 | ₩6,250 | -1.26% | 12.2만 |
|---|
| 2025.10.20 | ₩6,100 | ₩6,340 | ₩6,100 | ₩6,280 | +2.95% | 18.7만 |
|---|
| 2025.10.17 | ₩6,330 | ₩6,340 | ₩6,070 | ₩6,090 | -3.79% | 20만 |
|---|
| 2025.10.16 | ₩6,410 | ₩6,410 | ₩6,230 | ₩6,330 | -1.25% | 16.9만 |
|---|
| 2025.10.15 | ₩6,100 | ₩6,420 | ₩6,070 | ₩6,390 | +4.75% | 34.6만 |
|---|
| 2025.10.14 | ₩5,950 | ₩6,210 | ₩5,920 | ₩6,100 | +2.52% | 45.5만 |
|---|
| 2025.10.13 | ₩5,520 | ₩6,230 | ₩5,520 | ₩5,950 | +7.79% | 100.3만 |
|---|
| 2025.10.10 | ₩5,500 | ₩5,650 | ₩5,500 | ₩5,640 | +2.55% | 13.8만 |
|---|