시장 데이터를 불러오는 중
전체 종목
인지컨트롤스 과거 주가
023800.KS · KOSPI
주요 제품·사업: 자동차부품(터머스위치,터머스탯) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023800.KS · KOSPI
주요 제품·사업: 자동차부품(터머스위치,터머스탯) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,020 | ₩5,080 | ₩5,010 | ₩5,010 | -0.20% | 1.7만 |
| 2026.10.07 | ₩5,120 | ₩5,120 | ₩5,010 | ₩5,020 | -1.95% | 1.8만 |
| 2026.10.06 | ₩5,030 | ₩5,100 | ₩5,030 | ₩5,050 | +0.40% | 2.9만 |
| 2026.10.02 | ₩5,040 | ₩5,060 | ₩5,010 | ₩5,050 | +0.20% | 2만 |
| 2026.10.01 | ₩5,090 | ₩5,090 | ₩4,990 | ₩5,020 | -1.38% | 2.2만 |
| 2026.09.30 | ₩5,000 | ₩5,070 | ₩4,990 | ₩5,020 | +0.40% | 2.1만 |
| 2026.09.29 | ₩5,070 | ₩5,070 | ₩4,920 | ₩5,000 | -1.38% | 5.4만 |
| 2026.09.28 | ₩5,010 | ₩5,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,980 |
| ₩5,030 |
| +0.40% |
| 3.3만 |
| 2026.09.23 | ₩5,090 | ₩5,150 | ₩5,000 | ₩5,010 | -1.57% | 1.7만 |
|---|
| 2026.09.22 | ₩5,070 | ₩5,160 | ₩5,050 | ₩5,050 | -0.39% | 1.3만 |
|---|
| 2026.09.21 | ₩5,040 | ₩5,130 | ₩5,000 | ₩5,060 | +0.40% | 1.2만 |
|---|
| 2026.09.18 | ₩4,995 | ₩5,050 | ₩4,995 | ₩5,020 | +0.50% | 6.7천 |
|---|
| 2026.09.17 | ₩4,995 | ₩5,110 | ₩4,980 | ₩4,995 | 0.00% | 7.3천 |
|---|
| 2026.09.16 | ₩5,050 | ₩5,050 | ₩4,970 | ₩4,995 | -1.09% | 1.3만 |
|---|
| 2026.09.15 | ₩5,020 | ₩5,130 | ₩4,970 | ₩4,980 | -0.80% | 3.8만 |
|---|
| 2026.09.14 | ₩5,200 | ₩5,210 | ₩5,010 | ₩5,040 | -3.08% | 2.9만 |
|---|
| 2026.09.11 | ₩5,140 | ₩5,180 | ₩5,100 | ₩5,110 | -0.58% | 1.8만 |
|---|
| 2026.09.10 | ₩5,180 | ₩5,330 | ₩5,110 | ₩5,170 | -0.19% | 1.7만 |
|---|
| 2026.09.09 | ₩5,160 | ₩5,220 | ₩5,140 | ₩5,180 | +0.39% | 1.9만 |
|---|
| 2026.09.08 | ₩5,310 | ₩5,340 | ₩5,160 | ₩5,160 | -2.82% | 6만 |
|---|
| 2026.09.07 | ₩5,390 | ₩5,400 | ₩5,300 | ₩5,310 | -1.48% | 2.3만 |
|---|
| 2026.09.04 | ₩5,350 | ₩5,410 | ₩5,330 | ₩5,370 | +0.37% | 9천 |
|---|
| 2026.09.03 | ₩5,380 | ₩5,490 | ₩5,290 | ₩5,300 | -1.49% | 2.8만 |
|---|
| 2026.09.02 | ₩5,390 | ₩5,430 | ₩5,320 | ₩5,400 | +0.19% | 3.4만 |
|---|
| 2026.09.01 | ₩5,460 | ₩5,480 | ₩5,360 | ₩5,460 | 0.00% | 1.8만 |
|---|
| 2026.08.31 | ₩5,450 | ₩5,500 | ₩5,370 | ₩5,460 | +0.18% | 3.6만 |
|---|
| 2026.08.28 | ₩5,360 | ₩5,520 | ₩5,300 | ₩5,450 | +1.68% | 2.1만 |
|---|
| 2026.08.27 | ₩5,430 | ₩5,500 | ₩5,350 | ₩5,380 | -0.92% | 2.7만 |
|---|
| 2026.08.26 | ₩5,460 | ₩5,590 | ₩5,320 | ₩5,470 | +0.18% | 2만 |
|---|
| 2026.08.25 | ₩5,180 | ₩5,520 | ₩5,180 | ₩5,460 | +5.41% | 4.9만 |
|---|
| 2026.08.24 | ₩5,530 | ₩5,680 | ₩5,270 | ₩5,290 | -4.34% | 15.2만 |
|---|
| 2026.08.21 | ₩5,210 | ₩5,220 | ₩5,090 | ₩5,190 | -0.38% | 7.1만 |
|---|
| 2026.08.20 | ₩5,510 | ₩5,510 | ₩5,210 | ₩5,210 | -5.44% | 2만 |
|---|
| 2026.08.19 | ₩5,370 | ₩5,370 | ₩5,210 | ₩5,230 | -2.61% | 2.5만 |
|---|
| 2026.08.18 | ₩5,480 | ₩5,490 | ₩5,310 | ₩5,390 | -1.64% | 4.2만 |
|---|
| 2026.08.14 | ₩5,430 | ₩5,450 | ₩5,310 | ₩5,430 | 0.00% | 1.5만 |
|---|
| 2026.08.13 | ₩5,480 | ₩5,650 | ₩5,240 | ₩5,340 | -2.55% | 6.6만 |
|---|
| 2026.08.12 | ₩5,340 | ₩5,450 | ₩5,340 | ₩5,370 | +0.56% | 4만 |
|---|
| 2026.08.11 | ₩5,170 | ₩5,380 | ₩5,170 | ₩5,340 | +3.29% | 4.8만 |
|---|
| 2026.08.10 | ₩5,200 | ₩5,300 | ₩5,180 | ₩5,210 | +0.19% | 4.4만 |
|---|
| 2026.08.07 | ₩5,250 | ₩5,350 | ₩5,150 | ₩5,200 | -0.95% | 3.6만 |
|---|
| 2026.08.06 | ₩5,220 | ₩5,310 | ₩5,190 | ₩5,250 | +0.57% | 4.2만 |
|---|
| 2026.08.05 | ₩5,280 | ₩5,360 | ₩5,200 | ₩5,290 | +0.19% | 3.3만 |
|---|
| 2026.08.04 | ₩5,020 | ₩5,230 | ₩5,020 | ₩5,180 | +3.19% | 3만 |
|---|
| 2026.08.03 | ₩5,150 | ₩5,220 | ₩4,910 | ₩5,020 | -2.52% | 4.2만 |
|---|
| 2026.07.31 | ₩4,970 | ₩5,140 | ₩4,970 | ₩5,090 | +2.41% | 4.3만 |
|---|
| 2026.07.30 | ₩4,820 | ₩5,090 | ₩4,820 | ₩4,945 | +2.59% | 5.9만 |
|---|
| 2026.07.29 | ₩5,180 | ₩5,270 | ₩4,800 | ₩4,895 | -5.50% | 11.2만 |
|---|
| 2026.07.28 | ₩5,200 | ₩5,370 | ₩5,040 | ₩5,180 | -0.38% | 15.9만 |
|---|
| 2026.07.27 | ₩5,440 | ₩5,480 | ₩5,320 | ₩5,350 | -1.65% | 1.9만 |
|---|
| 2026.07.24 | ₩5,450 | ₩5,480 | ₩5,320 | ₩5,480 | +0.55% | 3.1만 |
|---|
| 2026.07.23 | ₩5,450 | ₩5,500 | ₩5,330 | ₩5,470 | +0.37% | 3.9만 |
|---|
| 2026.07.22 | ₩5,180 | ₩5,430 | ₩5,180 | ₩5,280 | +1.93% | 4.8만 |
|---|
| 2026.07.21 | ₩5,190 | ₩5,230 | ₩5,040 | ₩5,160 | -0.58% | 8.5만 |
|---|
| 2026.07.20 | ₩5,300 | ₩5,490 | ₩5,130 | ₩5,190 | -2.08% | 3.3만 |
|---|
| 2026.07.16 | ₩5,500 | ₩5,500 | ₩5,270 | ₩5,300 | -3.64% | 3.6만 |
|---|
| 2026.07.15 | ₩5,300 | ₩5,490 | ₩5,300 | ₩5,400 | +1.89% | 2.6만 |
|---|
| 2026.07.14 | ₩5,300 | ₩5,330 | ₩5,140 | ₩5,300 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩5,710 | ₩5,750 | ₩5,250 | ₩5,300 | -7.18% | 5.6만 |
|---|
| 2026.07.10 | ₩5,350 | ₩5,650 | ₩5,350 | ₩5,500 | +2.80% | 5.6만 |
|---|
| 2026.07.09 | ₩5,360 | ₩5,520 | ₩5,290 | ₩5,340 | -0.37% | 5.8만 |
|---|
| 2026.07.08 | ₩5,720 | ₩5,720 | ₩5,340 | ₩5,360 | -6.29% | 7.5만 |
|---|
| 2026.07.07 | ₩5,790 | ₩5,790 | ₩5,500 | ₩5,590 | -3.45% | 7.3만 |
|---|
| 2026.07.06 | ₩5,780 | ₩5,900 | ₩5,540 | ₩5,580 | -3.46% | 11.5만 |
|---|
| 2026.07.03 | ₩5,430 | ₩5,800 | ₩5,300 | ₩5,780 | +6.45% | 14.5만 |
|---|
| 2026.07.02 | ₩5,090 | ₩5,550 | ₩4,915 | ₩5,390 | +5.89% | 11만 |
|---|
| 2026.07.01 | ₩5,020 | ₩5,140 | ₩5,010 | ₩5,110 | +1.79% | 5.1만 |
|---|
| 2026.06.30 | ₩5,020 | ₩5,160 | ₩4,975 | ₩5,020 | 0.00% | 6.2만 |
|---|
| 2026.06.29 | ₩4,790 | ₩5,080 | ₩4,790 | ₩5,020 | +4.80% | 11.4만 |
|---|
| 2026.06.26 | ₩5,070 | ₩5,110 | ₩4,770 | ₩4,835 | -4.64% | 12만 |
|---|
| 2026.06.25 | ₩5,010 | ₩5,230 | ₩4,955 | ₩5,110 | +2.00% | 11.3만 |
|---|
| 2026.06.24 | ₩5,000 | ₩5,050 | ₩4,905 | ₩4,980 | -0.40% | 8.3만 |
|---|
| 2026.06.23 | ₩5,320 | ₩5,320 | ₩4,915 | ₩4,920 | -7.52% | 12.3만 |
|---|
| 2026.06.22 | ₩5,450 | ₩5,530 | ₩5,300 | ₩5,300 | -2.75% | 6.9만 |
|---|
| 2026.06.19 | ₩5,610 | ₩5,620 | ₩5,370 | ₩5,480 | -2.32% | 8.6만 |
|---|
| 2026.06.18 | ₩5,740 | ₩6,070 | ₩5,640 | ₩5,660 | -1.39% | 6.6만 |
|---|
| 2026.06.17 | ₩5,880 | ₩5,900 | ₩5,740 | ₩5,780 | -1.70% | 5.3만 |
|---|
| 2026.06.16 | ₩6,080 | ₩6,090 | ₩5,820 | ₩5,880 | -3.29% | 6.5만 |
|---|
| 2026.06.15 | ₩5,950 | ₩6,050 | ₩5,890 | ₩5,900 | -0.84% | 5.8만 |
|---|
| 2026.06.12 | ₩5,740 | ₩6,090 | ₩5,740 | ₩5,840 | +1.74% | 4.8만 |
|---|
| 2026.06.11 | ₩5,850 | ₩5,850 | ₩5,630 | ₩5,660 | -3.25% | 4.3만 |
|---|
| 2026.06.10 | ₩5,750 | ₩5,880 | ₩5,610 | ₩5,880 | +2.26% | 6.8만 |
|---|
| 2026.06.09 | ₩5,580 | ₩5,940 | ₩5,550 | ₩5,790 | +3.76% | 8.2만 |
|---|
| 2026.06.08 | ₩5,580 | ₩5,670 | ₩5,400 | ₩5,540 | -0.72% | 8.8만 |
|---|
| 2026.06.05 | ₩6,120 | ₩6,120 | ₩5,670 | ₩5,770 | -5.72% | 7만 |
|---|
| 2026.06.04 | ₩5,940 | ₩6,200 | ₩5,860 | ₩5,900 | -0.67% | 12.7만 |
|---|
| 2026.06.02 | ₩6,130 | ₩6,150 | ₩5,760 | ₩5,950 | -2.94% | 10만 |
|---|
| 2026.06.01 | ₩6,390 | ₩6,400 | ₩6,100 | ₩6,130 | -4.07% | 12.6만 |
|---|
| 2026.05.29 | ₩6,620 | ₩6,700 | ₩6,350 | ₩6,390 | -3.47% | 9.2만 |
|---|
| 2026.05.28 | ₩6,680 | ₩6,740 | ₩6,450 | ₩6,620 | -0.90% | 10.1만 |
|---|
| 2026.05.27 | ₩7,070 | ₩7,080 | ₩6,620 | ₩6,680 | -5.52% | 18.9만 |
|---|
| 2026.05.26 | ₩7,320 | ₩7,660 | ₩7,000 | ₩7,070 | -3.42% | 13.1만 |
|---|
| 2026.05.22 | ₩7,170 | ₩7,390 | ₩7,050 | ₩7,220 | +0.70% | 9.9만 |
|---|
| 2026.05.21 | ₩7,100 | ₩7,180 | ₩7,020 | ₩7,120 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩7,070 | ₩7,220 | ₩6,920 | ₩6,960 | -1.56% | 6.9만 |
|---|
| 2026.05.19 | ₩7,600 | ₩7,600 | ₩7,100 | ₩7,220 | -5.00% | 10.5만 |
|---|
| 2026.05.18 | ₩7,700 | ₩7,700 | ₩7,150 | ₩7,480 | -2.86% | 15.7만 |
|---|
| 2026.05.15 | ₩8,000 | ₩8,130 | ₩7,650 | ₩7,750 | -3.13% | 15.8만 |
|---|
| 2026.05.14 | ₩7,980 | ₩8,030 | ₩7,670 | ₩8,000 | +0.25% | 11만 |
|---|
| 2026.05.13 | ₩7,970 | ₩8,110 | ₩7,830 | ₩7,940 | -0.38% | 9.3만 |
|---|
| 2026.05.12 | ₩8,400 | ₩8,400 | ₩7,570 | ₩7,970 | -5.12% | 16.3만 |
|---|
| 2026.05.11 | ₩8,110 | ₩8,200 | ₩8,010 | ₩8,020 | -1.11% | 8.9만 |
|---|
| 2026.05.08 | ₩8,120 | ₩8,250 | ₩8,050 | ₩8,110 | -0.12% | 8.2만 |
|---|
| 2026.05.07 | ₩8,130 | ₩8,350 | ₩8,030 | ₩8,120 | -0.12% | 12.9만 |
|---|
| 2026.05.06 | ₩8,390 | ₩8,460 | ₩8,190 | ₩8,210 | -2.15% | 12.7만 |
|---|
| 2026.05.04 | ₩8,270 | ₩8,460 | ₩8,150 | ₩8,390 | +1.45% | 13.4만 |
|---|
| 2026.04.30 | ₩8,200 | ₩8,320 | ₩8,070 | ₩8,250 | +0.61% | 12.1만 |
|---|
| 2026.04.29 | ₩8,100 | ₩8,190 | ₩7,920 | ₩8,190 | +1.11% | 10.3만 |
|---|
| 2026.04.28 | ₩7,830 | ₩8,160 | ₩7,810 | ₩8,090 | +3.32% | 16.1만 |
|---|
| 2026.04.27 | ₩7,670 | ₩7,900 | ₩7,670 | ₩7,830 | +2.09% | 7.4만 |
|---|
| 2026.04.24 | ₩7,650 | ₩7,730 | ₩7,610 | ₩7,640 | -0.13% | 3.9만 |
|---|
| 2026.04.23 | ₩7,770 | ₩7,880 | ₩7,530 | ₩7,650 | -1.54% | 8.5만 |
|---|
| 2026.04.22 | ₩7,810 | ₩7,840 | ₩7,650 | ₩7,760 | -0.64% | 4.2만 |
|---|
| 2026.04.21 | ₩7,760 | ₩7,850 | ₩7,540 | ₩7,780 | +0.26% | 9.5만 |
|---|
| 2026.04.20 | ₩7,930 | ₩7,930 | ₩7,710 | ₩7,710 | -2.77% | 8.9만 |
|---|
| 2026.04.17 | ₩7,990 | ₩7,990 | ₩7,610 | ₩7,840 | -1.88% | 11.2만 |
|---|
| 2026.04.16 | ₩7,800 | ₩7,920 | ₩7,740 | ₩7,870 | +0.90% | 9.3만 |
|---|
| 2026.04.15 | ₩7,690 | ₩7,910 | ₩7,690 | ₩7,780 | +1.17% | 12.7만 |
|---|
| 2026.04.14 | ₩7,690 | ₩7,850 | ₩7,590 | ₩7,680 | -0.13% | 11만 |
|---|
| 2026.04.13 | ₩7,490 | ₩7,690 | ₩7,430 | ₩7,680 | +2.54% | 18.1만 |
|---|
| 2026.04.10 | ₩6,850 | ₩7,580 | ₩6,830 | ₩7,490 | +9.34% | 32만 |
|---|
| 2026.04.09 | ₩6,830 | ₩6,970 | ₩6,750 | ₩6,840 | +0.15% | 3.3만 |
|---|
| 2026.04.08 | ₩6,790 | ₩6,870 | ₩6,760 | ₩6,830 | +0.59% | 5.2만 |
|---|
| 2026.04.07 | ₩6,730 | ₩6,800 | ₩6,600 | ₩6,670 | -0.89% | 7.5만 |
|---|
| 2026.04.06 | ₩6,720 | ₩6,820 | ₩6,640 | ₩6,720 | 0.00% | 5.4만 |
|---|
| 2026.04.03 | ₩6,570 | ₩6,740 | ₩6,570 | ₩6,740 | +2.59% | 4.4만 |
|---|
| 2026.04.02 | ₩6,830 | ₩6,940 | ₩6,550 | ₩6,550 | -4.10% | 8.6만 |
|---|
| 2026.04.01 | ₩6,650 | ₩6,930 | ₩6,630 | ₩6,830 | +2.71% | 8.1만 |
|---|
| 2026.03.31 | ₩6,690 | ₩6,690 | ₩6,550 | ₩6,550 | -2.09% | 8.8만 |
|---|
| 2026.03.30 | ₩6,610 | ₩6,720 | ₩6,520 | ₩6,690 | +1.21% | 6.5만 |
|---|
| 2026.03.27 | ₩6,700 | ₩6,820 | ₩6,600 | ₩6,760 | +0.90% | 3.5만 |
|---|
| 2026.03.26 | ₩6,820 | ₩6,850 | ₩6,700 | ₩6,710 | -1.61% | 4.5만 |
|---|
| 2026.03.25 | ₩6,640 | ₩6,840 | ₩6,640 | ₩6,820 | +2.71% | 7.3만 |
|---|
| 2026.03.24 | ₩6,620 | ₩6,710 | ₩6,570 | ₩6,610 | -0.15% | 4만 |
|---|
| 2026.03.23 | ₩6,650 | ₩6,670 | ₩6,480 | ₩6,580 | -1.05% | 8.3만 |
|---|
| 2026.03.20 | ₩6,650 | ₩6,860 | ₩6,650 | ₩6,800 | +2.26% | 4.8만 |
|---|
| 2026.03.19 | ₩6,640 | ₩6,770 | ₩6,600 | ₩6,700 | +0.90% | 4.2만 |
|---|
| 2026.03.18 | ₩6,870 | ₩7,000 | ₩6,650 | ₩6,760 | -1.60% | 17.1만 |
|---|
| 2026.03.17 | ₩6,720 | ₩6,900 | ₩6,650 | ₩6,770 | +0.74% | 7.8만 |
|---|
| 2026.03.16 | ₩6,610 | ₩6,690 | ₩6,520 | ₩6,590 | -0.30% | 4.1만 |
|---|
| 2026.03.13 | ₩6,690 | ₩6,800 | ₩6,540 | ₩6,660 | -0.45% | 6.5만 |
|---|
| 2026.03.12 | ₩6,750 | ₩6,810 | ₩6,600 | ₩6,740 | -0.15% | 8.2만 |
|---|
| 2026.03.11 | ₩6,650 | ₩6,760 | ₩6,560 | ₩6,650 | 0.00% | 7.5만 |
|---|
| 2026.03.10 | ₩6,400 | ₩6,580 | ₩6,360 | ₩6,500 | +1.56% | 7.7만 |
|---|
| 2026.03.09 | ₩6,500 | ₩6,500 | ₩6,070 | ₩6,230 | -4.15% | 12.1만 |
|---|
| 2026.03.06 | ₩6,600 | ₩6,710 | ₩6,300 | ₩6,610 | +0.15% | 8.4만 |
|---|
| 2026.03.05 | ₩6,520 | ₩6,750 | ₩6,510 | ₩6,600 | +1.23% | 16만 |
|---|
| 2026.03.04 | ₩6,800 | ₩6,940 | ₩6,120 | ₩6,220 | -8.53% | 24.3만 |
|---|
| 2026.03.03 | ₩7,100 | ₩7,260 | ₩6,980 | ₩6,980 | -1.69% | 15.6만 |
|---|
| 2026.02.27 | ₩7,230 | ₩7,380 | ₩7,100 | ₩7,290 | +0.83% | 11만 |
|---|
| 2026.02.26 | ₩7,590 | ₩7,590 | ₩7,330 | ₩7,340 | -3.29% | 11.4만 |
|---|
| 2026.02.25 | ₩7,440 | ₩7,780 | ₩7,410 | ₩7,590 | +2.02% | 24.2만 |
|---|
| 2026.02.24 | ₩7,520 | ₩7,520 | ₩7,290 | ₩7,440 | -1.06% | 8.7만 |
|---|
| 2026.02.23 | ₩7,530 | ₩7,530 | ₩7,320 | ₩7,380 | -1.99% | 9.4만 |
|---|
| 2026.02.20 | ₩7,540 | ₩7,600 | ₩7,390 | ₩7,430 | -1.46% | 9.1만 |
|---|
| 2026.02.19 | ₩7,380 | ₩7,570 | ₩7,360 | ₩7,540 | +2.17% | 11.1만 |
|---|
| 2026.02.13 | ₩7,480 | ₩7,510 | ₩7,360 | ₩7,380 | -1.34% | 8.6만 |
|---|
| 2026.02.12 | ₩7,540 | ₩7,600 | ₩7,410 | ₩7,480 | -0.80% | 13.1만 |
|---|
| 2026.02.11 | ₩7,480 | ₩7,550 | ₩7,210 | ₩7,500 | +0.27% | 8.7만 |
|---|
| 2026.02.10 | ₩7,370 | ₩7,540 | ₩7,310 | ₩7,480 | +1.49% | 8.8만 |
|---|
| 2026.02.09 | ₩7,190 | ₩7,470 | ₩7,190 | ₩7,370 | +2.50% | 13만 |
|---|
| 2026.02.06 | ₩7,230 | ₩7,230 | ₩6,900 | ₩7,170 | -0.83% | 13.9만 |
|---|
| 2026.02.05 | ₩7,160 | ₩7,280 | ₩7,120 | ₩7,240 | +1.12% | 11.4만 |
|---|
| 2026.02.04 | ₩7,250 | ₩7,490 | ₩7,160 | ₩7,240 | -0.14% | 10.2만 |
|---|
| 2026.02.03 | ₩7,290 | ₩7,290 | ₩7,050 | ₩7,260 | -0.41% | 10.6만 |
|---|
| 2026.02.02 | ₩7,120 | ₩7,280 | ₩6,980 | ₩7,060 | -0.84% | 21.3만 |
|---|
| 2026.01.30 | ₩7,150 | ₩7,230 | ₩7,060 | ₩7,130 | -0.28% | 13.6만 |
|---|
| 2026.01.29 | ₩7,140 | ₩7,210 | ₩7,010 | ₩7,140 | 0.00% | 18.5만 |
|---|
| 2026.01.28 | ₩7,120 | ₩7,250 | ₩7,100 | ₩7,140 | +0.28% | 11.9만 |
|---|
| 2026.01.27 | ₩7,120 | ₩7,160 | ₩7,030 | ₩7,110 | -0.14% | 8.5만 |
|---|
| 2026.01.26 | ₩7,210 | ₩7,290 | ₩7,030 | ₩7,200 | -0.14% | 15.4만 |
|---|
| 2026.01.23 | ₩7,410 | ₩7,420 | ₩7,100 | ₩7,210 | -2.70% | 15.5만 |
|---|
| 2026.01.22 | ₩7,500 | ₩7,620 | ₩7,280 | ₩7,390 | -1.47% | 18.1만 |
|---|
| 2026.01.21 | ₩7,240 | ₩7,420 | ₩7,000 | ₩7,420 | +2.49% | 19.3만 |
|---|
| 2026.01.20 | ₩7,200 | ₩7,610 | ₩6,930 | ₩7,330 | +1.81% | 35.4만 |
|---|
| 2026.01.19 | ₩7,230 | ₩7,380 | ₩7,110 | ₩7,220 | -0.14% | 24.1만 |
|---|
| 2026.01.16 | ₩7,370 | ₩7,790 | ₩7,190 | ₩7,220 | -2.04% | 59.5만 |
|---|
| 2026.01.15 | ₩7,000 | ₩7,770 | ₩6,810 | ₩7,250 | +3.57% | 63.1만 |
|---|
| 2026.01.14 | ₩7,200 | ₩7,350 | ₩6,950 | ₩7,000 | -2.78% | 36.3만 |
|---|
| 2026.01.13 | ₩6,860 | ₩7,550 | ₩6,860 | ₩7,050 | +2.77% | 152.7만 |
|---|
| 2026.01.12 | ₩6,600 | ₩6,870 | ₩6,570 | ₩6,820 | +3.33% | 28.9만 |
|---|
| 2026.01.09 | ₩6,280 | ₩6,590 | ₩6,210 | ₩6,590 | +4.94% | 12.1만 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,370 | ₩6,200 | ₩6,220 | -2.35% | 7.9만 |
|---|
| 2026.01.07 | ₩6,360 | ₩6,460 | ₩6,260 | ₩6,370 | +0.16% | 9.3만 |
|---|
| 2026.01.06 | ₩6,400 | ₩6,590 | ₩6,290 | ₩6,360 | -0.63% | 9.9만 |
|---|
| 2026.01.05 | ₩6,560 | ₩6,570 | ₩6,300 | ₩6,360 | -3.05% | 8.5만 |
|---|
| 2026.01.02 | ₩6,470 | ₩6,600 | ₩6,400 | ₩6,530 | +0.93% | 9.7만 |
|---|
| 2025.12.30 | ₩6,360 | ₩6,500 | ₩6,340 | ₩6,410 | +0.79% | 6.9만 |
|---|
| 2025.12.29 | ₩6,580 | ₩6,580 | ₩6,400 | ₩6,410 | -2.58% | 5.9만 |
|---|
| 2025.12.26 | ₩6,410 | ₩6,600 | ₩6,360 | ₩6,580 | +2.65% | 14.8만 |
|---|
| 2025.12.24 | ₩6,340 | ₩6,470 | ₩6,340 | ₩6,420 | +1.26% | 2.1만 |
|---|
| 2025.12.23 | ₩6,480 | ₩6,490 | ₩6,360 | ₩6,360 | -1.85% | 3.3만 |
|---|
| 2025.12.22 | ₩6,420 | ₩6,500 | ₩6,390 | ₩6,460 | +0.62% | 6.2만 |
|---|
| 2025.12.19 | ₩6,250 | ₩6,470 | ₩6,250 | ₩6,410 | +2.56% | 2.7만 |
|---|
| 2025.12.18 | ₩6,300 | ₩6,380 | ₩6,230 | ₩6,270 | -0.48% | 2.4만 |
|---|
| 2025.12.17 | ₩6,340 | ₩6,430 | ₩6,300 | ₩6,330 | -0.16% | 3.6만 |
|---|
| 2025.12.16 | ₩6,400 | ₩6,400 | ₩6,250 | ₩6,330 | -1.09% | 5만 |
|---|
| 2025.12.15 | ₩6,440 | ₩6,605 | ₩6,340 | ₩6,380 | -0.93% | 20.7만 |
|---|
| 2025.12.12 | ₩6,330 | ₩6,450 | ₩6,330 | ₩6,440 | +1.74% | 5.2만 |
|---|
| 2025.12.11 | ₩6,400 | ₩6,410 | ₩6,270 | ₩6,330 | -1.09% | 4.5만 |
|---|
| 2025.12.10 | ₩6,430 | ₩6,450 | ₩6,310 | ₩6,390 | -0.62% | 4.5만 |
|---|
| 2025.12.09 | ₩6,460 | ₩6,480 | ₩6,350 | ₩6,430 | -0.46% | 8만 |
|---|
| 2025.12.08 | ₩6,400 | ₩6,460 | ₩6,330 | ₩6,440 | +0.63% | 9.7만 |
|---|
| 2025.12.05 | ₩6,300 | ₩6,390 | ₩6,270 | ₩6,390 | +1.43% | 7만 |
|---|
| 2025.12.04 | ₩6,260 | ₩6,300 | ₩6,210 | ₩6,290 | +0.48% | 5.7만 |
|---|
| 2025.12.03 | ₩6,220 | ₩6,280 | ₩6,190 | ₩6,240 | +0.32% | 4.1만 |
|---|
| 2025.12.02 | ₩6,200 | ₩6,280 | ₩6,170 | ₩6,220 | +0.32% | 6.5만 |
|---|
| 2025.12.01 | ₩6,150 | ₩6,250 | ₩6,140 | ₩6,190 | +0.65% | 3.2만 |
|---|
| 2025.11.28 | ₩6,100 | ₩6,190 | ₩6,040 | ₩6,150 | +0.82% | 5.5만 |
|---|
| 2025.11.27 | ₩6,000 | ₩6,160 | ₩5,980 | ₩6,070 | +1.17% | 3.9만 |
|---|
| 2025.11.26 | ₩5,880 | ₩6,010 | ₩5,870 | ₩6,000 | +2.04% | 2.1만 |
|---|
| 2025.11.25 | ₩5,960 | ₩5,980 | ₩5,860 | ₩5,860 | -1.68% | 1.8만 |
|---|
| 2025.11.24 | ₩5,890 | ₩6,200 | ₩5,850 | ₩5,900 | +0.17% | 2.2만 |
|---|
| 2025.11.21 | ₩5,900 | ₩5,960 | ₩5,800 | ₩5,920 | +0.34% | 4.4만 |
|---|
| 2025.11.20 | ₩5,860 | ₩6,030 | ₩5,860 | ₩5,990 | +2.22% | 1.7만 |
|---|
| 2025.11.19 | ₩5,870 | ₩5,970 | ₩5,690 | ₩5,850 | -0.34% | 4.7만 |
|---|
| 2025.11.18 | ₩6,140 | ₩6,140 | ₩5,810 | ₩5,810 | -5.37% | 5.8만 |
|---|
| 2025.11.17 | ₩6,140 | ₩6,190 | ₩6,040 | ₩6,100 | -0.65% | 2.2만 |
|---|
| 2025.11.14 | ₩6,120 | ₩6,190 | ₩6,030 | ₩6,040 | -1.31% | 4.5만 |
|---|
| 2025.11.13 | ₩6,250 | ₩6,250 | ₩6,150 | ₩6,220 | -0.48% | 2.2만 |
|---|
| 2025.11.12 | ₩6,110 | ₩6,290 | ₩6,110 | ₩6,250 | +2.29% | 8.3만 |
|---|
| 2025.11.11 | ₩6,150 | ₩6,300 | ₩6,030 | ₩6,100 | -0.81% | 5.9만 |
|---|
| 2025.11.10 | ₩6,010 | ₩6,130 | ₩5,900 | ₩6,100 | +1.50% | 4.7만 |
|---|
| 2025.11.07 | ₩6,110 | ₩6,150 | ₩5,950 | ₩5,950 | -2.62% | 6.4만 |
|---|
| 2025.11.06 | ₩6,050 | ₩6,160 | ₩5,910 | ₩6,150 | +1.65% | 5.2만 |
|---|
| 2025.11.05 | ₩5,990 | ₩6,050 | ₩5,830 | ₩6,050 | +1.00% | 6.7만 |
|---|
| 2025.11.04 | ₩6,070 | ₩6,160 | ₩6,000 | ₩6,010 | -0.99% | 9.9만 |
|---|
| 2025.11.03 | ₩6,030 | ₩6,110 | ₩6,000 | ₩6,050 | +0.33% | 6.9만 |
|---|
| 2025.10.31 | ₩5,950 | ₩6,160 | ₩5,950 | ₩6,050 | +1.68% | 4만 |
|---|
| 2025.10.30 | ₩6,180 | ₩6,260 | ₩6,000 | ₩6,000 | -2.91% | 7.8만 |
|---|
| 2025.10.29 | ₩6,230 | ₩6,230 | ₩6,100 | ₩6,120 | -1.77% | 3.8만 |
|---|
| 2025.10.28 | ₩6,220 | ₩6,230 | ₩6,110 | ₩6,230 | +0.16% | 5.9만 |
|---|
| 2025.10.27 | ₩6,020 | ₩6,220 | ₩6,010 | ₩6,220 | +3.32% | 11.9만 |
|---|
| 2025.10.24 | ₩6,010 | ₩6,060 | ₩5,920 | ₩6,040 | +0.50% | 3.6만 |
|---|
| 2025.10.23 | ₩6,040 | ₩6,080 | ₩5,950 | ₩6,010 | -0.50% | 3.1만 |
|---|
| 2025.10.22 | ₩5,990 | ₩6,090 | ₩5,950 | ₩6,080 | +1.50% | 4.1만 |
|---|
| 2025.10.21 | ₩5,970 | ₩6,190 | ₩5,970 | ₩5,980 | +0.17% | 14.9만 |
|---|
| 2025.10.20 | ₩5,820 | ₩6,100 | ₩5,770 | ₩5,980 | +2.75% | 14.9만 |
|---|
| 2025.10.17 | ₩5,800 | ₩5,910 | ₩5,730 | ₩5,820 | +0.34% | 5만 |
|---|
| 2025.10.16 | ₩5,740 | ₩5,900 | ₩5,710 | ₩5,800 | +1.05% | 5만 |
|---|
| 2025.10.15 | ₩5,600 | ₩5,700 | ₩5,580 | ₩5,690 | +1.61% | 4.3만 |
|---|
| 2025.10.14 | ₩5,610 | ₩5,690 | ₩5,560 | ₩5,600 | -0.18% | 2.3만 |
|---|
| 2025.10.13 | ₩5,740 | ₩5,740 | ₩5,580 | ₩5,630 | -1.92% | 2만 |
|---|
| 2025.10.10 | ₩5,750 | ₩5,790 | ₩5,650 | ₩5,730 | -0.35% | 4.1만 |
|---|