시장 데이터를 불러오는 중
전체 종목
인터엠 과거 주가
017250.KQ · KOSDAQ
주요 제품·사업: 음향기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017250.KQ · KOSDAQ
주요 제품·사업: 음향기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,058 | ₩1,065 | ₩1,050 | ₩1,059 | +0.09% | 1.8만 |
| 2026.10.07 | ₩1,074 | ₩1,074 | ₩1,050 | ₩1,056 | -1.68% | 9천 |
| 2026.10.06 | ₩1,060 | ₩1,060 | ₩1,039 | ₩1,055 | -0.47% | 2.6만 |
| 2026.10.02 | ₩1,060 | ₩1,060 | ₩1,041 | ₩1,051 | -0.85% | 6.8천 |
| 2026.10.01 | ₩1,053 | ₩1,059 | ₩1,045 | ₩1,054 | +0.09% | 1.3만 |
| 2026.09.30 | ₩1,060 | ₩1,060 | ₩1,045 | ₩1,056 | -0.38% | 1.3천 |
| 2026.09.29 | ₩1,066 | ₩1,069 | ₩1,045 | ₩1,055 | -1.03% | 9.9천 |
| 2026.09.28 | ₩1,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,054 |
| ₩1,055 |
| -0.94% |
| 4.3만 |
| 2026.09.23 | ₩1,045 | ₩1,090 | ₩1,033 | ₩1,077 | +3.06% | 4.3만 |
|---|
| 2026.09.22 | ₩1,059 | ₩1,069 | ₩1,044 | ₩1,063 | +0.38% | 1.2만 |
|---|
| 2026.09.21 | ₩1,079 | ₩1,079 | ₩1,046 | ₩1,066 | -1.20% | 2.4만 |
|---|
| 2026.09.18 | ₩1,059 | ₩1,059 | ₩1,043 | ₩1,053 | -0.57% | 9.3천 |
|---|
| 2026.09.17 | ₩1,050 | ₩1,077 | ₩1,031 | ₩1,043 | -0.67% | 1.2만 |
|---|
| 2026.09.16 | ₩1,058 | ₩1,058 | ₩1,036 | ₩1,050 | -0.76% | 5.3천 |
|---|
| 2026.09.15 | ₩1,061 | ₩1,069 | ₩1,038 | ₩1,053 | -0.75% | 6.2천 |
|---|
| 2026.09.14 | ₩1,047 | ₩1,064 | ₩1,027 | ₩1,061 | +1.34% | 4.2만 |
|---|
| 2026.09.11 | ₩1,064 | ₩1,064 | ₩1,042 | ₩1,047 | -1.60% | 5.5만 |
|---|
| 2026.09.10 | ₩1,050 | ₩1,050 | ₩1,028 | ₩1,048 | -0.19% | 3.6만 |
|---|
| 2026.09.09 | ₩1,033 | ₩1,050 | ₩1,021 | ₩1,045 | +1.16% | 6.7천 |
|---|
| 2026.09.08 | ₩1,056 | ₩1,056 | ₩1,026 | ₩1,034 | -2.08% | 3.1만 |
|---|
| 2026.09.07 | ₩1,058 | ₩1,070 | ₩1,040 | ₩1,056 | -0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩1,068 | ₩1,068 | ₩1,021 | ₩1,047 | -1.97% | 1.8만 |
|---|
| 2026.09.03 | ₩1,016 | ₩1,039 | ₩1,010 | ₩1,036 | +1.97% | 3.5만 |
|---|
| 2026.09.02 | ₩1,040 | ₩1,051 | ₩999 | ₩999 | -3.94% | 3.5만 |
|---|
| 2026.09.01 | ₩1,036 | ₩1,040 | ₩990 | ₩1,040 | +0.39% | 3.7만 |
|---|
| 2026.08.31 | ₩1,022 | ₩1,028 | ₩1,018 | ₩1,028 | +0.59% | 2.1만 |
|---|
| 2026.08.28 | ₩1,018 | ₩1,059 | ₩980 | ₩1,029 | +1.08% | 3.6만 |
|---|
| 2026.08.27 | ₩1,004 | ₩1,025 | ₩983 | ₩1,025 | +2.09% | 5.4만 |
|---|
| 2026.08.26 | ₩998 | ₩1,023 | ₩981 | ₩1,020 | +2.20% | 3.9만 |
|---|
| 2026.08.25 | ₩1,030 | ₩1,073 | ₩980 | ₩998 | -3.11% | 1.2만 |
|---|
| 2026.08.24 | ₩1,007 | ₩1,029 | ₩992 | ₩1,020 | +1.29% | 1.5만 |
|---|
| 2026.08.21 | ₩1,007 | ₩1,010 | ₩967 | ₩1,007 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩979 | ₩1,012 | ₩965 | ₩1,007 | +2.86% | 4만 |
|---|
| 2026.08.19 | ₩995 | ₩1,000 | ₩955 | ₩984 | -1.11% | 2.5만 |
|---|
| 2026.08.18 | ₩1,008 | ₩1,015 | ₩983 | ₩1,002 | -0.60% | 5.9만 |
|---|
| 2026.08.14 | ₩1,008 | ₩1,021 | ₩977 | ₩1,017 | +0.89% | 4.4만 |
|---|
| 2026.08.13 | ₩998 | ₩1,027 | ₩998 | ₩1,008 | +1.00% | 2.9만 |
|---|
| 2026.08.12 | ₩1,013 | ₩1,013 | ₩986 | ₩1,008 | -0.49% | 6.6만 |
|---|
| 2026.08.11 | ₩1,024 | ₩1,024 | ₩983 | ₩1,013 | -1.07% | 2.5만 |
|---|
| 2026.08.10 | ₩1,036 | ₩1,049 | ₩978 | ₩999 | -3.57% | 4만 |
|---|
| 2026.08.07 | ₩985 | ₩1,025 | ₩960 | ₩1,011 | +2.64% | 3.7만 |
|---|
| 2026.08.06 | ₩1,010 | ₩1,010 | ₩954 | ₩965 | -4.46% | 1.1만 |
|---|
| 2026.08.05 | ₩989 | ₩989 | ₩941 | ₩956 | -3.34% | 5.8천 |
|---|
| 2026.08.04 | ₩943 | ₩948 | ₩930 | ₩942 | -0.11% | 1.4만 |
|---|
| 2026.08.03 | ₩961 | ₩961 | ₩928 | ₩943 | -1.87% | 7.6천 |
|---|
| 2026.07.31 | ₩929 | ₩966 | ₩871 | ₩961 | +3.44% | 2.7만 |
|---|
| 2026.07.30 | ₩868 | ₩930 | ₩840 | ₩895 | +3.11% | 5.2만 |
|---|
| 2026.07.29 | ₩904 | ₩934 | ₩862 | ₩868 | -3.98% | 5.1만 |
|---|
| 2026.07.28 | ₩1,000 | ₩1,005 | ₩777 | ₩904 | -9.60% | 40만 |
|---|
| 2026.07.27 | ₩999 | ₩1,006 | ₩980 | ₩988 | -1.10% | 7.3천 |
|---|
| 2026.07.24 | ₩1,014 | ₩1,032 | ₩999 | ₩999 | -1.48% | 1.2만 |
|---|
| 2026.07.23 | ₩1,018 | ₩1,019 | ₩1,005 | ₩1,014 | -0.39% | 2.1만 |
|---|
| 2026.07.22 | ₩1,030 | ₩1,030 | ₩990 | ₩996 | -3.30% | 2.9만 |
|---|
| 2026.07.21 | ₩1,030 | ₩1,039 | ₩982 | ₩1,014 | -1.55% | 7.2만 |
|---|
| 2026.07.20 | ₩986 | ₩1,016 | ₩966 | ₩1,016 | +3.04% | 1.6만 |
|---|
| 2026.07.16 | ₩992 | ₩1,026 | ₩970 | ₩996 | +0.40% | 1.1만 |
|---|
| 2026.07.15 | ₩960 | ₩997 | ₩960 | ₩992 | +3.33% | 7.3천 |
|---|
| 2026.07.14 | ₩982 | ₩1,001 | ₩968 | ₩980 | -0.20% | 8.7천 |
|---|
| 2026.07.13 | ₩987 | ₩1,012 | ₩976 | ₩982 | -0.51% | 1.1만 |
|---|
| 2026.07.10 | ₩975 | ₩1,030 | ₩975 | ₩988 | +1.33% | 3.8만 |
|---|
| 2026.07.09 | ₩976 | ₩984 | ₩968 | ₩984 | +0.82% | 9.3천 |
|---|
| 2026.07.08 | ₩983 | ₩994 | ₩963 | ₩984 | +0.10% | 9.2천 |
|---|
| 2026.07.07 | ₩975 | ₩990 | ₩975 | ₩983 | +0.82% | 1.8만 |
|---|
| 2026.07.06 | ₩972 | ₩999 | ₩960 | ₩981 | +0.93% | 7.9천 |
|---|
| 2026.07.03 | ₩983 | ₩991 | ₩970 | ₩980 | -0.31% | 1.7만 |
|---|
| 2026.07.02 | ₩978 | ₩994 | ₩960 | ₩991 | +1.33% | 2.7만 |
|---|
| 2026.07.01 | ₩992 | ₩992 | ₩973 | ₩978 | -1.41% | 2.9만 |
|---|
| 2026.06.30 | ₩973 | ₩992 | ₩951 | ₩992 | +1.95% | 1.5만 |
|---|
| 2026.06.29 | ₩962 | ₩983 | ₩962 | ₩973 | +1.14% | 2.5만 |
|---|
| 2026.06.26 | ₩970 | ₩980 | ₩960 | ₩968 | -0.21% | 4.5만 |
|---|
| 2026.06.25 | ₩967 | ₩996 | ₩967 | ₩993 | +2.69% | 2.1만 |
|---|
| 2026.06.24 | ₩963 | ₩993 | ₩959 | ₩985 | +2.28% | 3.3만 |
|---|
| 2026.06.23 | ₩996 | ₩1,007 | ₩962 | ₩971 | -2.51% | 4.3만 |
|---|
| 2026.06.22 | ₩961 | ₩1,018 | ₩961 | ₩1,007 | +4.79% | 5.4만 |
|---|
| 2026.06.19 | ₩1,010 | ₩1,046 | ₩1,001 | ₩1,019 | +0.89% | 4만 |
|---|
| 2026.06.18 | ₩1,049 | ₩1,049 | ₩1,018 | ₩1,026 | -2.19% | 2.6만 |
|---|
| 2026.06.17 | ₩1,033 | ₩1,055 | ₩1,007 | ₩1,050 | +1.65% | 3.6만 |
|---|
| 2026.06.16 | ₩1,043 | ₩1,063 | ₩1,032 | ₩1,033 | -0.96% | 4.2만 |
|---|
| 2026.06.15 | ₩1,039 | ₩1,064 | ₩1,024 | ₩1,038 | -0.10% | 1.8만 |
|---|
| 2026.06.12 | ₩1,040 | ₩1,040 | ₩1,023 | ₩1,039 | -0.10% | 4.6만 |
|---|
| 2026.06.11 | ₩1,011 | ₩1,037 | ₩1,011 | ₩1,023 | +1.19% | 6.8만 |
|---|
| 2026.06.10 | ₩1,007 | ₩1,026 | ₩1,002 | ₩1,011 | +0.40% | 2.6만 |
|---|
| 2026.06.09 | ₩1,007 | ₩1,027 | ₩991 | ₩1,003 | -0.40% | 1.5만 |
|---|
| 2026.06.08 | ₩1,015 | ₩1,030 | ₩983 | ₩1,007 | -0.79% | 4.5만 |
|---|
| 2026.06.05 | ₩1,001 | ₩1,015 | ₩990 | ₩1,015 | +1.40% | 12만 |
|---|
| 2026.06.04 | ₩1,000 | ₩1,015 | ₩994 | ₩996 | -0.40% | 6.2만 |
|---|
| 2026.06.02 | ₩1,007 | ₩1,007 | ₩980 | ₩1,000 | -0.70% | 6만 |
|---|
| 2026.06.01 | ₩1,008 | ₩1,012 | ₩968 | ₩1,007 | -0.10% | 19.7만 |
|---|
| 2026.05.29 | ₩1,027 | ₩1,031 | ₩1,002 | ₩1,008 | -1.85% | 9.2만 |
|---|
| 2026.05.28 | ₩1,031 | ₩1,049 | ₩1,021 | ₩1,027 | -0.39% | 11.2만 |
|---|
| 2026.05.27 | ₩1,090 | ₩1,090 | ₩1,030 | ₩1,030 | -5.50% | 20.6만 |
|---|
| 2026.05.26 | ₩1,121 | ₩1,129 | ₩1,080 | ₩1,083 | -3.39% | 9.1만 |
|---|
| 2026.05.22 | ₩1,111 | ₩1,138 | ₩1,095 | ₩1,121 | +0.90% | 6.4만 |
|---|
| 2026.05.21 | ₩1,127 | ₩1,140 | ₩1,095 | ₩1,100 | -2.40% | 16.2만 |
|---|
| 2026.05.20 | ₩1,091 | ₩1,187 | ₩1,070 | ₩1,127 | +3.30% | 75.9만 |
|---|
| 2026.05.19 | ₩1,071 | ₩1,135 | ₩1,068 | ₩1,091 | +1.87% | 10.3만 |
|---|
| 2026.05.18 | ₩1,017 | ₩1,071 | ₩1,003 | ₩1,071 | +5.31% | 14.6만 |
|---|
| 2026.05.15 | ₩1,067 | ₩1,085 | ₩1,042 | ₩1,042 | -2.34% | 4.1만 |
|---|
| 2026.05.14 | ₩1,050 | ₩1,140 | ₩1,023 | ₩1,067 | +1.62% | 19.3만 |
|---|
| 2026.05.13 | ₩1,067 | ₩1,074 | ₩1,041 | ₩1,063 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩1,070 | ₩1,100 | ₩1,055 | ₩1,067 | -0.28% | 3.9만 |
|---|
| 2026.05.11 | ₩1,093 | ₩1,099 | ₩1,068 | ₩1,075 | -1.65% | 1.7만 |
|---|
| 2026.05.08 | ₩1,066 | ₩1,100 | ₩1,066 | ₩1,093 | +2.53% | 3.3만 |
|---|
| 2026.05.07 | ₩1,107 | ₩1,118 | ₩1,073 | ₩1,075 | -2.89% | 3.6만 |
|---|
| 2026.05.06 | ₩1,114 | ₩1,125 | ₩1,098 | ₩1,107 | -0.63% | 6.6만 |
|---|
| 2026.05.04 | ₩1,066 | ₩1,117 | ₩1,066 | ₩1,114 | +4.50% | 11.9만 |
|---|
| 2026.04.30 | ₩1,078 | ₩1,080 | ₩1,062 | ₩1,066 | -1.11% | 5.7만 |
|---|
| 2026.04.29 | ₩1,081 | ₩1,094 | ₩1,078 | ₩1,078 | -0.28% | 2.1만 |
|---|
| 2026.04.28 | ₩1,073 | ₩1,114 | ₩1,073 | ₩1,094 | +1.96% | 3.5만 |
|---|
| 2026.04.27 | ₩1,090 | ₩1,109 | ₩1,068 | ₩1,086 | -0.37% | 4.4만 |
|---|
| 2026.04.24 | ₩1,103 | ₩1,113 | ₩1,090 | ₩1,090 | -1.18% | 2.9만 |
|---|
| 2026.04.23 | ₩1,082 | ₩1,120 | ₩1,070 | ₩1,112 | +2.77% | 13.4만 |
|---|
| 2026.04.22 | ₩1,081 | ₩1,097 | ₩1,076 | ₩1,085 | +0.37% | 1.5만 |
|---|
| 2026.04.21 | ₩1,090 | ₩1,097 | ₩1,073 | ₩1,081 | -0.83% | 6.9만 |
|---|
| 2026.04.20 | ₩1,113 | ₩1,113 | ₩1,086 | ₩1,099 | -1.26% | 1.9만 |
|---|
| 2026.04.17 | ₩1,115 | ₩1,120 | ₩1,085 | ₩1,109 | -0.54% | 6.2만 |
|---|
| 2026.04.16 | ₩1,089 | ₩1,117 | ₩1,089 | ₩1,115 | +2.39% | 7.8만 |
|---|
| 2026.04.15 | ₩1,086 | ₩1,105 | ₩1,076 | ₩1,089 | +0.28% | 7만 |
|---|
| 2026.04.14 | ₩1,082 | ₩1,090 | ₩1,072 | ₩1,085 | +0.28% | 5.3만 |
|---|
| 2026.04.13 | ₩1,081 | ₩1,089 | ₩1,074 | ₩1,077 | -0.37% | 2.5만 |
|---|
| 2026.04.10 | ₩1,072 | ₩1,098 | ₩1,061 | ₩1,090 | +1.68% | 9.5만 |
|---|
| 2026.04.09 | ₩1,071 | ₩1,110 | ₩1,058 | ₩1,072 | +0.09% | 4.9만 |
|---|
| 2026.04.08 | ₩1,057 | ₩1,080 | ₩1,040 | ₩1,071 | +1.32% | 4.6만 |
|---|
| 2026.04.07 | ₩1,052 | ₩1,069 | ₩1,041 | ₩1,068 | +1.52% | 3.9만 |
|---|
| 2026.04.06 | ₩1,065 | ₩1,080 | ₩1,048 | ₩1,061 | -0.38% | 3.6만 |
|---|
| 2026.04.03 | ₩1,050 | ₩1,065 | ₩1,050 | ₩1,054 | +0.38% | 8.8만 |
|---|
| 2026.04.02 | ₩1,071 | ₩1,071 | ₩1,052 | ₩1,059 | -1.12% | 4.9만 |
|---|
| 2026.04.01 | ₩1,043 | ₩1,082 | ₩1,043 | ₩1,071 | +2.68% | 6.6만 |
|---|
| 2026.03.31 | ₩1,065 | ₩1,080 | ₩1,041 | ₩1,052 | -1.22% | 7.3만 |
|---|
| 2026.03.30 | ₩1,020 | ₩1,072 | ₩1,001 | ₩1,065 | +4.41% | 5.7만 |
|---|
| 2026.03.27 | ₩1,049 | ₩1,049 | ₩1,029 | ₩1,030 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩1,046 | ₩1,050 | ₩1,021 | ₩1,035 | -1.05% | 1.9만 |
|---|
| 2026.03.25 | ₩1,052 | ₩1,052 | ₩1,030 | ₩1,037 | -1.43% | 8.1천 |
|---|
| 2026.03.24 | ₩1,040 | ₩1,048 | ₩1,026 | ₩1,036 | -0.38% | 9.1천 |
|---|
| 2026.03.23 | ₩1,046 | ₩1,054 | ₩1,012 | ₩1,040 | -0.57% | 3만 |
|---|
| 2026.03.20 | ₩1,050 | ₩1,057 | ₩1,044 | ₩1,046 | -0.38% | 1.4만 |
|---|
| 2026.03.19 | ₩1,052 | ₩1,055 | ₩1,041 | ₩1,050 | -0.19% | 3.8만 |
|---|
| 2026.03.18 | ₩1,040 | ₩1,056 | ₩1,040 | ₩1,052 | +1.15% | 2.9만 |
|---|
| 2026.03.17 | ₩1,035 | ₩1,045 | ₩1,027 | ₩1,040 | +0.48% | 1.9만 |
|---|
| 2026.03.16 | ₩1,030 | ₩1,039 | ₩1,013 | ₩1,027 | -0.29% | 7.6만 |
|---|
| 2026.03.13 | ₩1,030 | ₩1,045 | ₩1,023 | ₩1,030 | 0.00% | 7.9만 |
|---|
| 2026.03.12 | ₩1,054 | ₩1,055 | ₩1,029 | ₩1,030 | -2.28% | 1.4만 |
|---|
| 2026.03.11 | ₩1,044 | ₩1,047 | ₩1,003 | ₩1,043 | -0.10% | 3.4만 |
|---|
| 2026.03.10 | ₩1,006 | ₩1,044 | ₩974 | ₩1,038 | +3.18% | 6.1만 |
|---|
| 2026.03.09 | ₩1,017 | ₩1,029 | ₩1,003 | ₩1,006 | -1.08% | 6.8만 |
|---|
| 2026.03.06 | ₩1,041 | ₩1,041 | ₩1,021 | ₩1,033 | -0.77% | 6.5만 |
|---|
| 2026.03.05 | ₩996 | ₩1,048 | ₩986 | ₩1,030 | +3.41% | 7.7만 |
|---|
| 2026.03.04 | ₩1,033 | ₩1,033 | ₩976 | ₩980 | -5.13% | 19만 |
|---|
| 2026.03.03 | ₩1,060 | ₩1,068 | ₩1,016 | ₩1,033 | -2.55% | 7.3만 |
|---|
| 2026.02.27 | ₩1,107 | ₩1,107 | ₩1,046 | ₩1,058 | -4.43% | 12만 |
|---|
| 2026.02.26 | ₩1,113 | ₩1,113 | ₩1,085 | ₩1,090 | -2.07% | 9.4만 |
|---|
| 2026.02.25 | ₩1,130 | ₩1,130 | ₩1,089 | ₩1,102 | -2.48% | 8.4만 |
|---|
| 2026.02.24 | ₩1,120 | ₩1,125 | ₩1,088 | ₩1,100 | -1.79% | 7.5만 |
|---|
| 2026.02.23 | ₩1,102 | ₩1,160 | ₩1,082 | ₩1,104 | +0.18% | 32.1만 |
|---|
| 2026.02.20 | ₩1,007 | ₩1,275 | ₩1,002 | ₩1,099 | +9.14% | 138만 |
|---|
| 2026.02.19 | ₩1,006 | ₩1,016 | ₩1,003 | ₩1,007 | +0.10% | 8.3만 |
|---|
| 2026.02.13 | ₩1,030 | ₩1,030 | ₩1,001 | ₩1,006 | -2.33% | 9.7만 |
|---|
| 2026.02.12 | ₩1,028 | ₩1,039 | ₩1,016 | ₩1,030 | +0.19% | 2.4만 |
|---|
| 2026.02.11 | ₩1,027 | ₩1,037 | ₩1,018 | ₩1,030 | +0.29% | 1.7만 |
|---|
| 2026.02.10 | ₩1,021 | ₩1,033 | ₩1,001 | ₩1,027 | +0.59% | 5.8만 |
|---|
| 2026.02.09 | ₩1,007 | ₩1,020 | ₩1,006 | ₩1,015 | +0.79% | 1.6만 |
|---|
| 2026.02.06 | ₩1,006 | ₩1,010 | ₩997 | ₩1,010 | +0.40% | 1.9만 |
|---|
| 2026.02.05 | ₩1,013 | ₩1,022 | ₩1,005 | ₩1,006 | -0.69% | 3.2만 |
|---|
| 2026.02.04 | ₩1,017 | ₩1,020 | ₩1,000 | ₩1,013 | -0.39% | 2.1만 |
|---|
| 2026.02.03 | ₩1,001 | ₩1,011 | ₩997 | ₩1,011 | +1.00% | 2만 |
|---|
| 2026.02.02 | ₩1,011 | ₩1,018 | ₩995 | ₩1,001 | -0.99% | 3.9만 |
|---|
| 2026.01.30 | ₩1,023 | ₩1,023 | ₩1,004 | ₩1,016 | -0.68% | 2.4만 |
|---|
| 2026.01.29 | ₩1,001 | ₩1,018 | ₩1,000 | ₩1,004 | +0.30% | 4.8만 |
|---|
| 2026.01.28 | ₩1,010 | ₩1,024 | ₩1,000 | ₩1,001 | -0.89% | 3.1만 |
|---|
| 2026.01.27 | ₩1,005 | ₩1,019 | ₩1,004 | ₩1,010 | +0.50% | 4.1만 |
|---|
| 2026.01.26 | ₩1,001 | ₩1,024 | ₩997 | ₩1,004 | +0.30% | 13.7만 |
|---|
| 2026.01.23 | ₩1,002 | ₩1,006 | ₩1,000 | ₩1,001 | -0.10% | 3.8만 |
|---|
| 2026.01.22 | ₩1,003 | ₩1,010 | ₩999 | ₩1,009 | +0.60% | 4.8만 |
|---|
| 2026.01.21 | ₩1,014 | ₩1,019 | ₩1,002 | ₩1,003 | -1.08% | 2.1만 |
|---|
| 2026.01.20 | ₩1,003 | ₩1,014 | ₩1,000 | ₩1,014 | +1.10% | 6만 |
|---|
| 2026.01.19 | ₩1,001 | ₩1,007 | ₩1,001 | ₩1,003 | +0.20% | 1.9만 |
|---|
| 2026.01.16 | ₩1,000 | ₩1,014 | ₩1,000 | ₩1,011 | +1.10% | 2.4만 |
|---|
| 2026.01.15 | ₩995 | ₩1,024 | ₩994 | ₩1,004 | +0.90% | 3.3만 |
|---|
| 2026.01.14 | ₩1,003 | ₩1,006 | ₩997 | ₩1,004 | +0.10% | 8.3천 |
|---|
| 2026.01.13 | ₩1,008 | ₩1,008 | ₩998 | ₩1,003 | -0.50% | 2.8만 |
|---|
| 2026.01.12 | ₩1,000 | ₩1,010 | ₩1,000 | ₩1,007 | +0.70% | 2.5만 |
|---|
| 2026.01.09 | ₩996 | ₩1,010 | ₩992 | ₩1,005 | +0.90% | 2만 |
|---|
| 2026.01.08 | ₩1,007 | ₩1,010 | ₩1,001 | ₩1,003 | -0.40% | 1.3만 |
|---|
| 2026.01.07 | ₩1,011 | ₩1,011 | ₩1,005 | ₩1,007 | -0.40% | 9.9천 |
|---|
| 2026.01.06 | ₩1,000 | ₩1,020 | ₩1,000 | ₩1,011 | +1.10% | 1.5만 |
|---|
| 2026.01.05 | ₩1,006 | ₩1,010 | ₩1,001 | ₩1,010 | +0.40% | 4.8만 |
|---|
| 2026.01.02 | ₩1,009 | ₩1,019 | ₩996 | ₩1,006 | -0.30% | 5.7만 |
|---|
| 2025.12.30 | ₩995 | ₩1,009 | ₩994 | ₩1,009 | +1.41% | 4.6만 |
|---|
| 2025.12.29 | ₩1,005 | ₩1,006 | ₩997 | ₩1,004 | -0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩1,003 | ₩1,033 | ₩1,000 | ₩1,008 | +0.50% | 4.2만 |
|---|
| 2025.12.24 | ₩1,011 | ₩1,013 | ₩1,000 | ₩1,006 | -0.49% | 12.5만 |
|---|
| 2025.12.23 | ₩1,016 | ₩1,022 | ₩1,005 | ₩1,021 | +0.49% | 3.2만 |
|---|
| 2025.12.22 | ₩1,005 | ₩1,016 | ₩1,005 | ₩1,016 | +1.09% | 3.7만 |
|---|
| 2025.12.19 | ₩1,005 | ₩1,015 | ₩1,003 | ₩1,005 | 0.00% | 2.8만 |
|---|
| 2025.12.18 | ₩1,017 | ₩1,018 | ₩1,007 | ₩1,015 | -0.20% | 1.3만 |
|---|
| 2025.12.17 | ₩1,005 | ₩1,018 | ₩1,005 | ₩1,017 | +1.19% | 3만 |
|---|
| 2025.12.16 | ₩1,015 | ₩1,025 | ₩1,008 | ₩1,015 | 0.00% | 3만 |
|---|
| 2025.12.15 | ₩1,009 | ₩1,029 | ₩1,009 | ₩1,025 | +1.59% | 3만 |
|---|
| 2025.12.12 | ₩1,005 | ₩1,013 | ₩1,001 | ₩1,010 | +0.50% | 1.1만 |
|---|
| 2025.12.11 | ₩1,009 | ₩1,021 | ₩1,005 | ₩1,016 | +0.69% | 1.9만 |
|---|
| 2025.12.10 | ₩1,005 | ₩1,015 | ₩1,005 | ₩1,010 | +0.50% | 1.9만 |
|---|
| 2025.12.09 | ₩1,007 | ₩1,018 | ₩1,007 | ₩1,015 | +0.79% | 3.6만 |
|---|
| 2025.12.08 | ₩1,004 | ₩1,018 | ₩1,000 | ₩1,017 | +1.29% | 3.9만 |
|---|
| 2025.12.05 | ₩1,001 | ₩1,012 | ₩1,001 | ₩1,009 | +0.80% | 3.2만 |
|---|
| 2025.12.04 | ₩1,003 | ₩1,010 | ₩1,003 | ₩1,004 | +0.10% | 1.4만 |
|---|
| 2025.12.03 | ₩1,003 | ₩1,006 | ₩1,003 | ₩1,003 | 0.00% | 3.1만 |
|---|
| 2025.12.02 | ₩1,000 | ₩1,010 | ₩1,000 | ₩1,003 | +0.30% | 2.8만 |
|---|
| 2025.12.01 | ₩1,000 | ₩1,017 | ₩1,000 | ₩1,000 | 0.00% | 5.4만 |
|---|
| 2025.11.28 | ₩1,000 | ₩1,018 | ₩1,000 | ₩1,000 | 0.00% | 7만 |
|---|
| 2025.11.27 | ₩1,001 | ₩1,004 | ₩995 | ₩1,000 | -0.10% | 4.4만 |
|---|
| 2025.11.26 | ₩1,009 | ₩1,009 | ₩996 | ₩1,001 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩1,000 | ₩1,011 | ₩1,000 | ₩1,009 | +0.90% | 5.2만 |
|---|
| 2025.11.24 | ₩1,005 | ₩1,008 | ₩995 | ₩1,000 | -0.50% | 3.5만 |
|---|
| 2025.11.21 | ₩1,009 | ₩1,009 | ₩999 | ₩1,008 | -0.10% | 3.6만 |
|---|
| 2025.11.20 | ₩998 | ₩1,014 | ₩997 | ₩1,009 | +1.10% | 4.3만 |
|---|
| 2025.11.19 | ₩1,016 | ₩1,016 | ₩990 | ₩998 | -1.77% | 8.1만 |
|---|
| 2025.11.18 | ₩1,021 | ₩1,021 | ₩1,006 | ₩1,021 | 0.00% | 4.9만 |
|---|
| 2025.11.17 | ₩1,067 | ₩1,077 | ₩1,012 | ₩1,021 | -4.31% | 15만 |
|---|
| 2025.11.14 | ₩1,087 | ₩1,088 | ₩1,080 | ₩1,080 | -0.64% | 1.8만 |
|---|
| 2025.11.13 | ₩1,097 | ₩1,105 | ₩1,075 | ₩1,088 | -0.82% | 4.8만 |
|---|
| 2025.11.12 | ₩1,087 | ₩1,098 | ₩1,075 | ₩1,098 | +1.01% | 4.9만 |
|---|
| 2025.11.11 | ₩1,101 | ₩1,107 | ₩1,075 | ₩1,079 | -2.00% | 1.9만 |
|---|
| 2025.11.10 | ₩1,075 | ₩1,138 | ₩1,072 | ₩1,091 | +1.49% | 2.9만 |
|---|
| 2025.11.07 | ₩1,093 | ₩1,093 | ₩1,073 | ₩1,075 | -1.65% | 3.6만 |
|---|
| 2025.11.06 | ₩1,083 | ₩1,099 | ₩1,082 | ₩1,099 | +1.48% | 9천 |
|---|
| 2025.11.05 | ₩1,102 | ₩1,109 | ₩1,081 | ₩1,083 | -1.72% | 2.9만 |
|---|
| 2025.11.04 | ₩1,131 | ₩1,131 | ₩1,088 | ₩1,102 | -2.56% | 4.6만 |
|---|
| 2025.11.03 | ₩1,129 | ₩1,140 | ₩1,118 | ₩1,120 | -0.80% | 5.8만 |
|---|
| 2025.10.31 | ₩1,074 | ₩1,139 | ₩1,072 | ₩1,129 | +5.12% | 8만 |
|---|
| 2025.10.30 | ₩1,073 | ₩1,078 | ₩1,073 | ₩1,074 | +0.09% | 1.7만 |
|---|
| 2025.10.29 | ₩1,085 | ₩1,085 | ₩1,072 | ₩1,079 | -0.55% | 2.5만 |
|---|
| 2025.10.28 | ₩1,096 | ₩1,100 | ₩1,074 | ₩1,077 | -1.73% | 2.9만 |
|---|
| 2025.10.27 | ₩1,114 | ₩1,119 | ₩1,091 | ₩1,093 | -1.89% | 3.2만 |
|---|
| 2025.10.24 | ₩1,120 | ₩1,128 | ₩1,098 | ₩1,114 | -0.54% | 3.6만 |
|---|
| 2025.10.23 | ₩1,126 | ₩1,133 | ₩1,126 | ₩1,126 | 0.00% | 1.6만 |
|---|
| 2025.10.22 | ₩1,132 | ₩1,137 | ₩1,125 | ₩1,126 | -0.53% | 1.1만 |
|---|
| 2025.10.21 | ₩1,153 | ₩1,160 | ₩1,132 | ₩1,132 | -1.82% | 3.9만 |
|---|
| 2025.10.20 | ₩1,130 | ₩1,150 | ₩1,120 | ₩1,147 | +1.50% | 1.2만 |
|---|
| 2025.10.17 | ₩1,138 | ₩1,150 | ₩1,127 | ₩1,132 | -0.53% | 8.3천 |
|---|
| 2025.10.16 | ₩1,148 | ₩1,151 | ₩1,138 | ₩1,140 | -0.70% | 2만 |
|---|
| 2025.10.15 | ₩1,118 | ₩1,157 | ₩1,110 | ₩1,148 | +2.68% | 2.6만 |
|---|
| 2025.10.14 | ₩1,135 | ₩1,135 | ₩1,113 | ₩1,118 | -1.50% | 1.8만 |
|---|
| 2025.10.13 | ₩1,110 | ₩1,130 | ₩1,108 | ₩1,124 | +1.26% | 2.2만 |
|---|
| 2025.10.10 | ₩1,133 | ₩1,166 | ₩1,120 | ₩1,122 | -0.97% | 2.6만 |
|---|