시장 데이터를 불러오는 중
전체 종목
인팩 과거 주가
023810.KS · KOSPI
주요 제품·사업: 자동차용 케이블,전자정보통신관련기기 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023810.KS · KOSPI
주요 제품·사업: 자동차용 케이블,전자정보통신관련기기 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,290 | ₩5,390 | ₩5,230 | ₩5,390 | +1.89% | 5.9천 |
| 2026.10.07 | ₩5,420 | ₩5,420 | ₩5,230 | ₩5,380 | -0.74% | 9.9천 |
| 2026.10.06 | ₩5,300 | ₩5,400 | ₩5,220 | ₩5,380 | +1.51% | 1.6만 |
| 2026.10.02 | ₩5,310 | ₩5,400 | ₩5,140 | ₩5,390 | +1.51% | 8.4천 |
| 2026.10.01 | ₩5,020 | ₩5,250 | ₩5,020 | ₩5,250 | +4.58% | 1.4만 |
| 2026.09.30 | ₩4,965 | ₩5,110 | ₩4,965 | ₩5,020 | +1.11% | 8.1천 |
| 2026.09.29 | ₩4,965 | ₩5,070 | ₩4,950 | ₩5,040 | +1.51% | 1.4만 |
| 2026.09.28 | ₩5,170 | ₩5,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,000 |
| ₩5,020 |
| -2.90% |
| 2.1만 |
| 2026.09.23 | ₩5,090 | ₩5,170 | ₩5,020 | ₩5,170 | +1.57% | 7.8천 |
|---|
| 2026.09.22 | ₩5,170 | ₩5,260 | ₩5,050 | ₩5,130 | -0.77% | 1.4만 |
|---|
| 2026.09.21 | ₩5,110 | ₩5,170 | ₩5,080 | ₩5,170 | +1.17% | 7.8천 |
|---|
| 2026.09.18 | ₩5,180 | ₩5,240 | ₩5,130 | ₩5,240 | +1.16% | 5.2천 |
|---|
| 2026.09.17 | ₩5,100 | ₩5,260 | ₩4,920 | ₩5,250 | +2.94% | 1.4만 |
|---|
| 2026.09.16 | ₩5,070 | ₩5,140 | ₩4,960 | ₩5,100 | +0.59% | 1.7만 |
|---|
| 2026.09.15 | ₩5,100 | ₩5,230 | ₩5,000 | ₩5,070 | -0.59% | 1.6만 |
|---|
| 2026.09.14 | ₩5,230 | ₩5,280 | ₩5,050 | ₩5,150 | -1.53% | 6.8천 |
|---|
| 2026.09.11 | ₩5,200 | ₩5,200 | ₩5,090 | ₩5,140 | -1.15% | 8.6천 |
|---|
| 2026.09.10 | ₩5,210 | ₩5,210 | ₩5,060 | ₩5,140 | -1.34% | 6.8천 |
|---|
| 2026.09.09 | ₩5,190 | ₩5,190 | ₩5,030 | ₩5,190 | 0.00% | 7.5천 |
|---|
| 2026.09.08 | ₩5,090 | ₩5,120 | ₩5,030 | ₩5,090 | 0.00% | 1만 |
|---|
| 2026.09.07 | ₩5,180 | ₩5,180 | ₩5,000 | ₩5,090 | -1.74% | 3.1만 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,300 | ₩5,130 | ₩5,180 | -0.96% | 9.7천 |
|---|
| 2026.09.03 | ₩5,130 | ₩5,220 | ₩5,060 | ₩5,220 | +1.75% | 9.7천 |
|---|
| 2026.09.02 | ₩5,180 | ₩5,180 | ₩5,050 | ₩5,130 | -0.97% | 1.3만 |
|---|
| 2026.09.01 | ₩5,230 | ₩5,230 | ₩5,110 | ₩5,150 | -1.53% | 7.5천 |
|---|
| 2026.08.31 | ₩5,310 | ₩5,310 | ₩5,100 | ₩5,180 | -2.45% | 7.2천 |
|---|
| 2026.08.28 | ₩5,260 | ₩5,260 | ₩5,090 | ₩5,200 | -1.14% | 6.1천 |
|---|
| 2026.08.27 | ₩5,200 | ₩5,210 | ₩5,130 | ₩5,160 | -0.77% | 6.8천 |
|---|
| 2026.08.26 | ₩5,210 | ₩5,350 | ₩5,120 | ₩5,210 | 0.00% | 6.2천 |
|---|
| 2026.08.25 | ₩5,270 | ₩5,280 | ₩5,070 | ₩5,210 | -1.14% | 2만 |
|---|
| 2026.08.24 | ₩5,400 | ₩5,410 | ₩5,140 | ₩5,270 | -2.41% | 1.7만 |
|---|
| 2026.08.21 | ₩5,410 | ₩5,440 | ₩5,170 | ₩5,440 | +0.55% | 1.1만 |
|---|
| 2026.08.20 | ₩5,450 | ₩5,450 | ₩5,180 | ₩5,450 | 0.00% | 1.9만 |
|---|
| 2026.08.19 | ₩5,480 | ₩5,540 | ₩5,370 | ₩5,490 | +0.18% | 1.6만 |
|---|
| 2026.08.18 | ₩5,600 | ₩5,600 | ₩5,350 | ₩5,500 | -1.79% | 2.3만 |
|---|
| 2026.08.14 | ₩5,430 | ₩5,540 | ₩5,360 | ₩5,490 | +1.10% | 1.5만 |
|---|
| 2026.08.13 | ₩5,470 | ₩5,470 | ₩5,300 | ₩5,430 | -0.73% | 1.2만 |
|---|
| 2026.08.12 | ₩5,470 | ₩5,470 | ₩5,310 | ₩5,410 | -1.10% | 9.9천 |
|---|
| 2026.08.11 | ₩5,250 | ₩5,490 | ₩5,210 | ₩5,350 | +1.90% | 1.4만 |
|---|
| 2026.08.10 | ₩5,180 | ₩5,250 | ₩5,120 | ₩5,240 | +1.16% | 2.6만 |
|---|
| 2026.08.07 | ₩5,140 | ₩5,140 | ₩5,000 | ₩5,120 | -0.39% | 1.7만 |
|---|
| 2026.08.06 | ₩5,050 | ₩5,080 | ₩4,975 | ₩5,080 | +0.59% | 8.7천 |
|---|
| 2026.08.05 | ₩5,040 | ₩5,040 | ₩4,975 | ₩5,020 | -0.40% | 1.2만 |
|---|
| 2026.08.04 | ₩4,940 | ₩5,040 | ₩4,940 | ₩4,970 | +0.61% | 1.5만 |
|---|
| 2026.08.03 | ₩4,825 | ₩5,010 | ₩4,800 | ₩4,980 | +3.21% | 1만 |
|---|
| 2026.07.31 | ₩4,755 | ₩5,000 | ₩4,715 | ₩4,940 | +3.89% | 2만 |
|---|
| 2026.07.30 | ₩4,460 | ₩4,700 | ₩4,450 | ₩4,700 | +5.38% | 3만 |
|---|
| 2026.07.29 | ₩4,745 | ₩4,745 | ₩4,430 | ₩4,460 | -6.01% | 8.6만 |
|---|
| 2026.07.28 | ₩4,685 | ₩4,745 | ₩4,600 | ₩4,745 | +1.28% | 2.9만 |
|---|
| 2026.07.27 | ₩4,945 | ₩4,945 | ₩4,720 | ₩4,720 | -4.55% | 3.6만 |
|---|
| 2026.07.24 | ₩4,825 | ₩4,875 | ₩4,700 | ₩4,825 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩4,735 | ₩4,900 | ₩4,735 | ₩4,825 | +1.90% | 1.6만 |
|---|
| 2026.07.22 | ₩4,840 | ₩4,905 | ₩4,715 | ₩4,775 | -1.34% | 1.3만 |
|---|
| 2026.07.21 | ₩4,645 | ₩4,795 | ₩4,625 | ₩4,750 | +2.26% | 3.5만 |
|---|
| 2026.07.20 | ₩4,700 | ₩4,880 | ₩4,665 | ₩4,690 | -0.21% | 3.3만 |
|---|
| 2026.07.16 | ₩4,830 | ₩4,880 | ₩4,690 | ₩4,860 | +0.62% | 1.9만 |
|---|
| 2026.07.15 | ₩4,705 | ₩4,865 | ₩4,705 | ₩4,830 | +2.66% | 3만 |
|---|
| 2026.07.14 | ₩4,675 | ₩4,815 | ₩4,605 | ₩4,730 | +1.18% | 9.2만 |
|---|
| 2026.07.13 | ₩4,670 | ₩4,775 | ₩4,595 | ₩4,720 | +1.07% | 4.6만 |
|---|
| 2026.07.10 | ₩4,635 | ₩4,840 | ₩4,600 | ₩4,690 | +1.19% | 7.8만 |
|---|
| 2026.07.09 | ₩4,815 | ₩4,840 | ₩4,600 | ₩4,660 | -3.22% | 9.2만 |
|---|
| 2026.07.08 | ₩4,855 | ₩4,875 | ₩4,670 | ₩4,815 | -0.82% | 4.3만 |
|---|
| 2026.07.07 | ₩5,010 | ₩5,060 | ₩4,775 | ₩4,895 | -2.30% | 3.6만 |
|---|
| 2026.07.06 | ₩5,050 | ₩5,130 | ₩4,810 | ₩4,920 | -2.57% | 1.9만 |
|---|
| 2026.07.03 | ₩4,780 | ₩5,050 | ₩4,740 | ₩5,050 | +5.65% | 3.9만 |
|---|
| 2026.07.02 | ₩5,040 | ₩5,080 | ₩4,730 | ₩4,855 | -3.67% | 1.4만 |
|---|
| 2026.07.01 | ₩4,835 | ₩5,020 | ₩4,795 | ₩4,970 | +2.79% | 2.2만 |
|---|
| 2026.06.30 | ₩5,030 | ₩5,030 | ₩4,725 | ₩4,825 | -4.08% | 2.4만 |
|---|
| 2026.06.29 | ₩4,845 | ₩5,020 | ₩4,670 | ₩4,905 | +1.24% | 3.3만 |
|---|
| 2026.06.26 | ₩4,845 | ₩4,915 | ₩4,520 | ₩4,845 | 0.00% | 3.6만 |
|---|
| 2026.06.25 | ₩4,910 | ₩5,020 | ₩4,715 | ₩4,845 | -1.32% | 2.2만 |
|---|
| 2026.06.24 | ₩4,765 | ₩4,975 | ₩4,630 | ₩4,950 | +3.88% | 3.3만 |
|---|
| 2026.06.23 | ₩5,150 | ₩5,150 | ₩4,685 | ₩4,800 | -6.80% | 5.7만 |
|---|
| 2026.06.22 | ₩5,180 | ₩5,190 | ₩4,930 | ₩5,000 | -3.47% | 2.5만 |
|---|
| 2026.06.19 | ₩5,380 | ₩5,380 | ₩5,030 | ₩5,040 | -6.32% | 2.5만 |
|---|
| 2026.06.18 | ₩5,470 | ₩5,470 | ₩5,210 | ₩5,390 | -1.46% | 2.1만 |
|---|
| 2026.06.17 | ₩5,580 | ₩5,600 | ₩5,380 | ₩5,470 | -1.97% | 1.9만 |
|---|
| 2026.06.16 | ₩5,650 | ₩5,660 | ₩5,440 | ₩5,630 | -0.35% | 3.5만 |
|---|
| 2026.06.15 | ₩5,700 | ₩5,700 | ₩5,410 | ₩5,700 | 0.00% | 2.7만 |
|---|
| 2026.06.12 | ₩5,450 | ₩5,560 | ₩5,100 | ₩5,520 | +1.28% | 2.8만 |
|---|
| 2026.06.11 | ₩5,050 | ₩5,350 | ₩4,850 | ₩5,290 | +4.75% | 5만 |
|---|
| 2026.06.10 | ₩5,220 | ₩5,220 | ₩4,970 | ₩5,090 | -2.49% | 2만 |
|---|
| 2026.06.09 | ₩5,100 | ₩5,170 | ₩5,030 | ₩5,090 | -0.20% | 4만 |
|---|
| 2026.06.08 | ₩5,140 | ₩5,230 | ₩4,940 | ₩5,090 | -0.97% | 4.2만 |
|---|
| 2026.06.05 | ₩5,250 | ₩5,370 | ₩5,100 | ₩5,230 | -0.38% | 2.3만 |
|---|
| 2026.06.04 | ₩5,560 | ₩5,560 | ₩5,260 | ₩5,310 | -4.50% | 2만 |
|---|
| 2026.06.02 | ₩5,470 | ₩5,570 | ₩5,120 | ₩5,390 | -1.46% | 5.8만 |
|---|
| 2026.06.01 | ₩5,930 | ₩5,930 | ₩5,450 | ₩5,470 | -7.76% | 8.4만 |
|---|
| 2026.05.29 | ₩6,020 | ₩6,140 | ₩5,780 | ₩5,930 | -1.50% | 3.8만 |
|---|
| 2026.05.28 | ₩6,190 | ₩6,230 | ₩5,850 | ₩5,970 | -3.55% | 8만 |
|---|
| 2026.05.27 | ₩6,320 | ₩6,530 | ₩5,980 | ₩6,390 | +1.11% | 9.3만 |
|---|
| 2026.05.26 | ₩6,560 | ₩6,840 | ₩6,340 | ₩6,460 | -1.52% | 8.1만 |
|---|
| 2026.05.22 | ₩6,420 | ₩6,680 | ₩6,360 | ₩6,570 | +2.34% | 4.6만 |
|---|
| 2026.05.21 | ₩6,670 | ₩6,670 | ₩6,270 | ₩6,310 | -5.40% | 4.3만 |
|---|
| 2026.05.20 | ₩6,550 | ₩6,550 | ₩6,000 | ₩6,150 | -6.11% | 6.4만 |
|---|
| 2026.05.19 | ₩6,960 | ₩6,960 | ₩6,290 | ₩6,400 | -8.05% | 16.3만 |
|---|
| 2026.05.18 | ₩7,810 | ₩7,810 | ₩6,880 | ₩6,890 | -11.78% | 21.6만 |
|---|
| 2026.05.15 | ₩8,040 | ₩8,190 | ₩7,700 | ₩8,030 | -0.12% | 4.1만 |
|---|
| 2026.05.14 | ₩8,040 | ₩8,040 | ₩7,800 | ₩8,030 | -0.12% | 3.7만 |
|---|
| 2026.05.13 | ₩8,010 | ₩8,170 | ₩7,760 | ₩8,040 | +0.37% | 4.1만 |
|---|
| 2026.05.12 | ₩8,300 | ₩8,430 | ₩7,690 | ₩7,890 | -4.94% | 9.8만 |
|---|
| 2026.05.11 | ₩8,740 | ₩8,810 | ₩8,250 | ₩8,250 | -5.61% | 7.5만 |
|---|
| 2026.05.08 | ₩8,660 | ₩8,860 | ₩8,500 | ₩8,740 | +0.92% | 5.4만 |
|---|
| 2026.05.07 | ₩8,740 | ₩8,770 | ₩8,480 | ₩8,660 | -0.92% | 6.2만 |
|---|
| 2026.05.06 | ₩9,200 | ₩9,220 | ₩8,590 | ₩8,770 | -4.67% | 13.8만 |
|---|
| 2026.05.04 | ₩9,140 | ₩9,380 | ₩9,040 | ₩9,230 | +0.98% | 10.8만 |
|---|
| 2026.04.30 | ₩9,220 | ₩9,360 | ₩8,880 | ₩9,120 | -1.08% | 12.8만 |
|---|
| 2026.04.29 | ₩8,790 | ₩9,430 | ₩8,680 | ₩9,220 | +4.89% | 21.3만 |
|---|
| 2026.04.28 | ₩8,550 | ₩8,870 | ₩8,550 | ₩8,790 | +2.81% | 8만 |
|---|
| 2026.04.27 | ₩8,520 | ₩8,650 | ₩8,400 | ₩8,560 | +0.47% | 5.6만 |
|---|
| 2026.04.24 | ₩8,670 | ₩8,670 | ₩8,330 | ₩8,530 | -1.61% | 9.7만 |
|---|
| 2026.04.23 | ₩9,380 | ₩9,460 | ₩8,470 | ₩8,620 | -8.10% | 21.9만 |
|---|
| 2026.04.22 | ₩8,280 | ₩9,430 | ₩7,970 | ₩9,370 | +13.16% | 64.5만 |
|---|
| 2026.04.21 | ₩8,220 | ₩8,320 | ₩8,090 | ₩8,280 | +0.73% | 4.5만 |
|---|
| 2026.04.20 | ₩8,140 | ₩8,260 | ₩8,050 | ₩8,220 | +0.98% | 2.5만 |
|---|
| 2026.04.17 | ₩8,110 | ₩8,190 | ₩8,050 | ₩8,140 | +0.37% | 1만 |
|---|
| 2026.04.16 | ₩8,210 | ₩8,320 | ₩8,110 | ₩8,110 | -1.22% | 3만 |
|---|
| 2026.04.15 | ₩8,440 | ₩8,440 | ₩8,090 | ₩8,190 | -2.96% | 5.7만 |
|---|
| 2026.04.14 | ₩8,180 | ₩8,520 | ₩7,990 | ₩8,520 | +4.16% | 3.4만 |
|---|
| 2026.04.13 | ₩7,800 | ₩8,050 | ₩7,800 | ₩8,050 | +3.21% | 1.6만 |
|---|
| 2026.04.10 | ₩7,960 | ₩8,060 | ₩7,960 | ₩8,000 | +0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩8,000 | ₩8,000 | ₩7,720 | ₩7,770 | -2.88% | 3.2만 |
|---|
| 2026.04.08 | ₩7,850 | ₩8,010 | ₩7,790 | ₩7,970 | +1.53% | 2.1만 |
|---|
| 2026.04.07 | ₩7,690 | ₩7,770 | ₩7,480 | ₩7,650 | -0.52% | 2.4만 |
|---|
| 2026.04.06 | ₩7,930 | ₩7,930 | ₩7,530 | ₩7,590 | -4.29% | 2.1만 |
|---|
| 2026.04.03 | ₩7,760 | ₩7,880 | ₩7,650 | ₩7,710 | -0.64% | 1.6만 |
|---|
| 2026.04.02 | ₩8,050 | ₩8,080 | ₩7,600 | ₩7,680 | -4.60% | 6.7만 |
|---|
| 2026.04.01 | ₩8,000 | ₩8,160 | ₩8,000 | ₩8,080 | +1.00% | 3.5만 |
|---|
| 2026.03.31 | ₩8,020 | ₩8,070 | ₩7,750 | ₩8,030 | +0.12% | 2.1만 |
|---|
| 2026.03.30 | ₩7,870 | ₩8,050 | ₩7,710 | ₩8,020 | +1.91% | 1.3만 |
|---|
| 2026.03.27 | ₩8,000 | ₩8,000 | ₩7,660 | ₩7,990 | -0.13% | 2.6만 |
|---|
| 2026.03.26 | ₩8,210 | ₩8,210 | ₩7,900 | ₩8,090 | -1.46% | 1.2만 |
|---|
| 2026.03.25 | ₩8,180 | ₩8,180 | ₩7,990 | ₩8,130 | -0.61% | 1.6만 |
|---|
| 2026.03.24 | ₩7,960 | ₩8,200 | ₩7,860 | ₩8,030 | +0.88% | 1.8만 |
|---|
| 2026.03.23 | ₩8,050 | ₩8,270 | ₩7,630 | ₩7,960 | -1.12% | 4.1만 |
|---|
| 2026.03.20 | ₩7,980 | ₩8,110 | ₩7,850 | ₩8,060 | +1.00% | 2.5만 |
|---|
| 2026.03.19 | ₩8,080 | ₩8,080 | ₩7,920 | ₩7,920 | -1.98% | 1.5만 |
|---|
| 2026.03.18 | ₩8,020 | ₩8,190 | ₩8,020 | ₩8,190 | +2.12% | 2.2만 |
|---|
| 2026.03.17 | ₩8,100 | ₩8,100 | ₩7,890 | ₩8,010 | -1.11% | 1.9만 |
|---|
| 2026.03.16 | ₩7,970 | ₩8,090 | ₩7,770 | ₩7,770 | -2.51% | 3.7만 |
|---|
| 2026.03.13 | ₩8,080 | ₩8,160 | ₩7,920 | ₩8,070 | -0.12% | 1.6만 |
|---|
| 2026.03.12 | ₩8,030 | ₩8,190 | ₩7,920 | ₩8,180 | +1.87% | 1.4만 |
|---|
| 2026.03.11 | ₩7,610 | ₩8,090 | ₩7,570 | ₩8,030 | +5.52% | 4.2만 |
|---|
| 2026.03.10 | ₩7,580 | ₩7,610 | ₩7,470 | ₩7,580 | 0.00% | 2.2만 |
|---|
| 2026.03.09 | ₩8,130 | ₩8,130 | ₩7,210 | ₩7,380 | -9.23% | 3.5만 |
|---|
| 2026.03.06 | ₩7,770 | ₩7,940 | ₩7,420 | ₩7,870 | +1.29% | 4.3만 |
|---|
| 2026.03.05 | ₩7,330 | ₩7,880 | ₩7,330 | ₩7,770 | +6.00% | 3.8만 |
|---|
| 2026.03.04 | ₩8,000 | ₩8,000 | ₩7,070 | ₩7,200 | -10.00% | 10.3만 |
|---|
| 2026.03.03 | ₩8,390 | ₩8,390 | ₩8,010 | ₩8,150 | -2.86% | 6.5만 |
|---|
| 2026.02.27 | ₩8,500 | ₩8,500 | ₩8,170 | ₩8,450 | -0.59% | 5.9만 |
|---|
| 2026.02.26 | ₩8,550 | ₩8,570 | ₩8,160 | ₩8,530 | -0.23% | 10.4만 |
|---|
| 2026.02.25 | ₩8,420 | ₩8,900 | ₩8,420 | ₩8,480 | +0.71% | 9.2만 |
|---|
| 2026.02.24 | ₩8,520 | ₩8,520 | ₩8,230 | ₩8,430 | -1.06% | 3.2만 |
|---|
| 2026.02.23 | ₩8,210 | ₩8,620 | ₩8,210 | ₩8,530 | +3.90% | 10.8만 |
|---|
| 2026.02.20 | ₩8,150 | ₩8,290 | ₩8,130 | ₩8,210 | +0.74% | 3.2만 |
|---|
| 2026.02.19 | ₩8,100 | ₩8,260 | ₩7,950 | ₩8,180 | +0.99% | 4.7만 |
|---|
| 2026.02.13 | ₩8,260 | ₩8,260 | ₩7,930 | ₩8,060 | -2.42% | 5.8만 |
|---|
| 2026.02.12 | ₩8,410 | ₩8,420 | ₩8,200 | ₩8,260 | -1.78% | 4.9만 |
|---|
| 2026.02.11 | ₩8,380 | ₩8,490 | ₩8,310 | ₩8,420 | +0.48% | 6.3만 |
|---|
| 2026.02.10 | ₩8,420 | ₩8,570 | ₩8,310 | ₩8,370 | -0.59% | 4.6만 |
|---|
| 2026.02.09 | ₩8,490 | ₩8,660 | ₩8,310 | ₩8,420 | -0.82% | 5.4만 |
|---|
| 2026.02.06 | ₩8,370 | ₩8,400 | ₩7,870 | ₩8,400 | +0.36% | 7.6만 |
|---|
| 2026.02.05 | ₩8,690 | ₩8,730 | ₩8,310 | ₩8,380 | -3.57% | 7.9만 |
|---|
| 2026.02.04 | ₩8,640 | ₩8,850 | ₩8,500 | ₩8,580 | -0.69% | 8만 |
|---|
| 2026.02.03 | ₩8,570 | ₩8,730 | ₩8,420 | ₩8,640 | +0.82% | 5.6만 |
|---|
| 2026.02.02 | ₩8,830 | ₩8,900 | ₩8,420 | ₩8,420 | -4.64% | 9.2만 |
|---|
| 2026.01.30 | ₩9,150 | ₩9,160 | ₩8,710 | ₩8,830 | -3.50% | 13만 |
|---|
| 2026.01.29 | ₩9,330 | ₩9,330 | ₩8,980 | ₩9,090 | -2.57% | 16.5만 |
|---|
| 2026.01.28 | ₩9,540 | ₩9,580 | ₩9,300 | ₩9,330 | -2.20% | 13.3만 |
|---|
| 2026.01.27 | ₩9,480 | ₩9,590 | ₩9,220 | ₩9,470 | -0.11% | 13.7만 |
|---|
| 2026.01.26 | ₩9,700 | ₩9,900 | ₩9,420 | ₩9,530 | -1.75% | 28만 |
|---|
| 2026.01.23 | ₩13,040 | ₩13,040 | ₩9,950 | ₩9,950 | -23.70% | 73.4만 |
|---|
| 2026.01.22 | ₩13,300 | ₩13,560 | ₩12,820 | ₩12,870 | -3.23% | 8.8만 |
|---|
| 2026.01.21 | ₩12,760 | ₩13,350 | ₩12,420 | ₩13,180 | +3.29% | 11.8만 |
|---|
| 2026.01.20 | ₩13,100 | ₩13,190 | ₩12,300 | ₩12,820 | -2.14% | 8.9만 |
|---|
| 2026.01.19 | ₩12,600 | ₩13,260 | ₩12,200 | ₩12,980 | +3.02% | 11만 |
|---|
| 2026.01.16 | ₩12,740 | ₩12,850 | ₩11,900 | ₩12,600 | -1.10% | 10.9만 |
|---|
| 2026.01.15 | ₩12,160 | ₩12,640 | ₩11,610 | ₩12,640 | +3.95% | 12.7만 |
|---|
| 2026.01.14 | ₩12,300 | ₩12,440 | ₩11,880 | ₩12,320 | +0.16% | 7.3만 |
|---|
| 2026.01.13 | ₩11,720 | ₩12,770 | ₩11,560 | ₩12,350 | +5.38% | 17.1만 |
|---|
| 2026.01.12 | ₩11,700 | ₩11,870 | ₩11,160 | ₩11,730 | +0.26% | 9.5만 |
|---|
| 2026.01.09 | ₩10,540 | ₩12,100 | ₩10,230 | ₩11,700 | +11.01% | 31.6만 |
|---|
| 2026.01.08 | ₩10,890 | ₩10,900 | ₩10,100 | ₩10,650 | -2.20% | 10.4만 |
|---|
| 2026.01.07 | ₩11,040 | ₩11,250 | ₩10,250 | ₩10,970 | -0.63% | 12.5만 |
|---|
| 2026.01.06 | ₩10,860 | ₩11,200 | ₩10,470 | ₩11,000 | +1.29% | 12.2만 |
|---|
| 2026.01.05 | ₩9,990 | ₩11,230 | ₩9,900 | ₩10,860 | +8.71% | 34.5만 |
|---|
| 2026.01.02 | ₩8,950 | ₩9,890 | ₩8,680 | ₩9,890 | +10.50% | 23.9만 |
|---|
| 2025.12.30 | ₩8,730 | ₩9,340 | ₩8,600 | ₩8,960 | +2.63% | 8만 |
|---|
| 2025.12.29 | ₩9,380 | ₩9,400 | ₩8,600 | ₩8,730 | -6.93% | 13.9만 |
|---|
| 2025.12.26 | ₩8,550 | ₩9,320 | ₩8,360 | ₩9,190 | +7.49% | 25.9만 |
|---|
| 2025.12.24 | ₩8,780 | ₩9,050 | ₩8,300 | ₩8,450 | -3.76% | 14.5만 |
|---|
| 2025.12.23 | ₩9,000 | ₩9,000 | ₩8,210 | ₩8,850 | -1.67% | 20.1만 |
|---|
| 2025.12.22 | ₩7,480 | ₩8,890 | ₩7,400 | ₩8,760 | +17.11% | 36.9만 |
|---|
| 2025.12.19 | ₩6,930 | ₩7,470 | ₩6,760 | ₩7,470 | +7.79% | 13.6만 |
|---|
| 2025.12.18 | ₩6,820 | ₩6,930 | ₩6,660 | ₩6,930 | +1.61% | 1.7만 |
|---|
| 2025.12.17 | ₩6,950 | ₩7,040 | ₩6,790 | ₩6,870 | -1.15% | 4.3만 |
|---|
| 2025.12.16 | ₩6,790 | ₩7,000 | ₩6,780 | ₩6,950 | +2.36% | 5.2만 |
|---|
| 2025.12.15 | ₩6,450 | ₩6,890 | ₩6,420 | ₩6,870 | +6.51% | 8.3만 |
|---|
| 2025.12.12 | ₩6,540 | ₩6,560 | ₩6,420 | ₩6,520 | -0.31% | 1.3만 |
|---|
| 2025.12.11 | ₩6,430 | ₩6,540 | ₩6,320 | ₩6,540 | +1.71% | 2만 |
|---|
| 2025.12.10 | ₩6,600 | ₩6,600 | ₩6,310 | ₩6,310 | -4.39% | 3.3만 |
|---|
| 2025.12.09 | ₩6,500 | ₩6,590 | ₩6,400 | ₩6,590 | +1.38% | 3.3만 |
|---|
| 2025.12.08 | ₩6,390 | ₩6,540 | ₩6,180 | ₩6,500 | +1.72% | 8.2만 |
|---|
| 2025.12.05 | ₩6,110 | ₩6,880 | ₩6,030 | ₩6,380 | +4.42% | 44.5만 |
|---|
| 2025.12.04 | ₩6,050 | ₩6,090 | ₩6,010 | ₩6,010 | -0.66% | 1.3만 |
|---|
| 2025.12.03 | ₩6,090 | ₩6,100 | ₩6,040 | ₩6,100 | +0.16% | 1.5만 |
|---|
| 2025.12.02 | ₩6,130 | ₩6,170 | ₩6,000 | ₩6,050 | -1.31% | 1.3만 |
|---|
| 2025.12.01 | ₩6,170 | ₩6,170 | ₩6,030 | ₩6,050 | -1.94% | 8.4천 |
|---|
| 2025.11.28 | ₩6,050 | ₩6,090 | ₩6,030 | ₩6,090 | +0.66% | 6.3천 |
|---|
| 2025.11.27 | ₩6,040 | ₩6,080 | ₩6,000 | ₩6,050 | +0.17% | 3천 |
|---|
| 2025.11.26 | ₩6,170 | ₩6,170 | ₩6,040 | ₩6,040 | -2.11% | 1.6만 |
|---|
| 2025.11.25 | ₩6,140 | ₩6,230 | ₩6,040 | ₩6,170 | +0.49% | 8.5천 |
|---|
| 2025.11.24 | ₩6,050 | ₩6,130 | ₩6,010 | ₩6,130 | +1.32% | 6.9천 |
|---|
| 2025.11.21 | ₩6,060 | ₩6,110 | ₩5,930 | ₩6,100 | +0.66% | 1.1만 |
|---|
| 2025.11.20 | ₩6,090 | ₩6,090 | ₩5,940 | ₩6,060 | -0.49% | 6.9천 |
|---|
| 2025.11.19 | ₩5,880 | ₩6,020 | ₩5,800 | ₩6,020 | +2.38% | 1.4만 |
|---|
| 2025.11.18 | ₩5,970 | ₩5,970 | ₩5,760 | ₩5,890 | -1.34% | 2.6만 |
|---|
| 2025.11.17 | ₩6,030 | ₩6,080 | ₩5,900 | ₩5,970 | -1.00% | 1.1만 |
|---|
| 2025.11.14 | ₩6,020 | ₩6,150 | ₩5,960 | ₩6,030 | +0.17% | 2.3만 |
|---|
| 2025.11.13 | ₩6,170 | ₩6,180 | ₩6,030 | ₩6,080 | -1.46% | 7.6천 |
|---|
| 2025.11.12 | ₩6,000 | ₩6,100 | ₩5,970 | ₩6,090 | +1.50% | 7.6천 |
|---|
| 2025.11.11 | ₩5,980 | ₩6,000 | ₩5,910 | ₩6,000 | +0.33% | 8.1천 |
|---|
| 2025.11.10 | ₩5,920 | ₩5,980 | ₩5,840 | ₩5,980 | +1.01% | 9.3천 |
|---|
| 2025.11.07 | ₩5,940 | ₩5,940 | ₩5,760 | ₩5,920 | -0.34% | 4.9만 |
|---|
| 2025.11.06 | ₩5,890 | ₩5,960 | ₩5,800 | ₩5,940 | +0.85% | 7.3천 |
|---|
| 2025.11.05 | ₩5,900 | ₩5,900 | ₩5,650 | ₩5,870 | -0.51% | 2.3만 |
|---|
| 2025.11.04 | ₩5,890 | ₩6,000 | ₩5,880 | ₩5,940 | +0.85% | 1.3만 |
|---|
| 2025.11.03 | ₩6,180 | ₩6,220 | ₩5,900 | ₩5,940 | -3.88% | 5.1만 |
|---|
| 2025.10.31 | ₩6,150 | ₩6,340 | ₩6,100 | ₩6,180 | +0.49% | 1.3만 |
|---|
| 2025.10.30 | ₩6,250 | ₩6,490 | ₩5,700 | ₩6,220 | -0.48% | 6.3만 |
|---|
| 2025.10.29 | ₩6,420 | ₩6,420 | ₩6,220 | ₩6,250 | -2.65% | 1.1만 |
|---|
| 2025.10.28 | ₩6,400 | ₩6,400 | ₩6,290 | ₩6,290 | -1.72% | 1.6만 |
|---|
| 2025.10.27 | ₩6,450 | ₩6,450 | ₩6,350 | ₩6,400 | -0.78% | 2.1만 |
|---|
| 2025.10.24 | ₩6,570 | ₩6,660 | ₩6,400 | ₩6,470 | -1.52% | 2.8만 |
|---|
| 2025.10.23 | ₩6,570 | ₩6,590 | ₩6,480 | ₩6,570 | 0.00% | 1.1만 |
|---|
| 2025.10.22 | ₩6,460 | ₩6,570 | ₩6,350 | ₩6,570 | +1.70% | 1.7만 |
|---|
| 2025.10.21 | ₩6,520 | ₩6,580 | ₩6,470 | ₩6,470 | -0.77% | 1.6만 |
|---|
| 2025.10.20 | ₩6,540 | ₩6,670 | ₩6,480 | ₩6,530 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩6,590 | ₩6,590 | ₩6,320 | ₩6,530 | -0.91% | 1.9만 |
|---|
| 2025.10.16 | ₩6,620 | ₩6,690 | ₩6,450 | ₩6,500 | -1.81% | 3.4만 |
|---|
| 2025.10.15 | ₩6,340 | ₩6,470 | ₩6,290 | ₩6,460 | +1.89% | 1만 |
|---|
| 2025.10.14 | ₩6,290 | ₩6,380 | ₩6,200 | ₩6,340 | +0.79% | 9.4천 |
|---|
| 2025.10.13 | ₩6,320 | ₩6,370 | ₩6,200 | ₩6,250 | -1.11% | 1.8만 |
|---|
| 2025.10.10 | ₩6,440 | ₩6,440 | ₩6,310 | ₩6,390 | -0.78% | 1.8만 |
|---|