시장 데이터를 불러오는 중
전체 종목
한국정보통신 과거 주가
025770.KQ · KOSDAQ
주요 제품·사업: 신용카드부가통신업(VAN),전자지급결제대행업(PG)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025770.KQ · KOSDAQ
주요 제품·사업: 신용카드부가통신업(VAN),전자지급결제대행업(PG)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,870 | ₩7,920 | ₩7,740 | ₩7,840 | -0.38% | 1.2만 |
| 2026.10.07 | ₩7,800 | ₩7,900 | ₩7,790 | ₩7,870 | +0.90% | 1.1만 |
| 2026.10.06 | ₩7,900 | ₩8,050 | ₩7,800 | ₩7,870 | -0.38% | 4.4만 |
| 2026.10.02 | ₩7,720 | ₩7,860 | ₩7,720 | ₩7,830 | +1.42% | 1.5만 |
| 2026.10.01 | ₩7,720 | ₩7,770 | ₩7,610 | ₩7,760 | +0.52% | 2.4만 |
| 2026.09.30 | ₩7,800 | ₩7,800 | ₩7,630 | ₩7,710 | -1.15% | 1.4만 |
| 2026.09.29 | ₩7,780 | ₩7,840 | ₩7,560 | ₩7,720 | -0.77% | 3만 |
| 2026.09.28 | ₩7,890 | ₩7,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,660 |
| ₩7,860 |
| -0.38% |
| 2.3만 |
| 2026.09.23 | ₩7,980 | ₩7,980 | ₩7,820 | ₩7,860 | -1.50% | 1.3만 |
|---|
| 2026.09.22 | ₩7,990 | ₩8,030 | ₩7,910 | ₩7,910 | -1.00% | 1.5만 |
|---|
| 2026.09.21 | ₩7,960 | ₩8,010 | ₩7,910 | ₩8,000 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩8,020 | ₩8,230 | ₩7,960 | ₩8,030 | +0.12% | 1.9만 |
|---|
| 2026.09.17 | ₩8,020 | ₩8,090 | ₩7,950 | ₩8,020 | 0.00% | 7천 |
|---|
| 2026.09.16 | ₩8,280 | ₩8,280 | ₩8,020 | ₩8,020 | -3.14% | 2만 |
|---|
| 2026.09.15 | ₩8,120 | ₩8,390 | ₩8,110 | ₩8,280 | +1.97% | 2.9만 |
|---|
| 2026.09.14 | ₩8,240 | ₩8,340 | ₩8,110 | ₩8,240 | 0.00% | 3만 |
|---|
| 2026.09.11 | ₩8,100 | ₩8,320 | ₩8,080 | ₩8,240 | +1.73% | 4.7만 |
|---|
| 2026.09.10 | ₩8,010 | ₩8,200 | ₩7,910 | ₩8,180 | +2.12% | 3.8만 |
|---|
| 2026.09.09 | ₩7,890 | ₩8,100 | ₩7,780 | ₩8,020 | +1.65% | 3.2만 |
|---|
| 2026.09.08 | ₩7,840 | ₩7,970 | ₩7,840 | ₩7,890 | +0.64% | 1.3만 |
|---|
| 2026.09.07 | ₩7,850 | ₩7,970 | ₩7,430 | ₩7,930 | +1.02% | 2.7만 |
|---|
| 2026.09.04 | ₩7,890 | ₩8,000 | ₩7,850 | ₩7,910 | +0.25% | 2만 |
|---|
| 2026.09.03 | ₩7,910 | ₩7,920 | ₩7,790 | ₩7,900 | -0.13% | 1.5만 |
|---|
| 2026.09.02 | ₩7,950 | ₩8,050 | ₩7,810 | ₩7,910 | -0.50% | 2만 |
|---|
| 2026.09.01 | ₩8,050 | ₩8,080 | ₩7,900 | ₩8,050 | 0.00% | 1.1만 |
|---|
| 2026.08.31 | ₩8,040 | ₩8,040 | ₩7,800 | ₩8,000 | -0.50% | 1.3만 |
|---|
| 2026.08.28 | ₩7,970 | ₩8,100 | ₩7,940 | ₩8,040 | +0.88% | 1.8만 |
|---|
| 2026.08.27 | ₩8,120 | ₩8,120 | ₩7,960 | ₩7,970 | -1.85% | 1.9만 |
|---|
| 2026.08.26 | ₩8,030 | ₩8,100 | ₩7,930 | ₩8,090 | +0.75% | 1.5만 |
|---|
| 2026.08.25 | ₩7,840 | ₩8,050 | ₩7,720 | ₩8,030 | +2.42% | 1.4만 |
|---|
| 2026.08.24 | ₩7,730 | ₩7,920 | ₩7,670 | ₩7,900 | +2.20% | 2.5만 |
|---|
| 2026.08.21 | ₩7,810 | ₩7,840 | ₩7,500 | ₩7,740 | -0.90% | 3.1만 |
|---|
| 2026.08.20 | ₩7,560 | ₩7,860 | ₩7,560 | ₩7,690 | +1.72% | 1.6만 |
|---|
| 2026.08.19 | ₩7,600 | ₩7,690 | ₩7,510 | ₩7,530 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩8,050 | ₩8,150 | ₩7,630 | ₩7,710 | -4.22% | 4.3만 |
|---|
| 2026.08.14 | ₩7,850 | ₩8,050 | ₩7,850 | ₩8,050 | +2.55% | 2.9만 |
|---|
| 2026.08.13 | ₩8,030 | ₩8,230 | ₩7,830 | ₩7,860 | -2.12% | 4.8만 |
|---|
| 2026.08.12 | ₩8,110 | ₩8,180 | ₩8,020 | ₩8,040 | -0.86% | 2.3만 |
|---|
| 2026.08.11 | ₩8,090 | ₩8,250 | ₩8,060 | ₩8,180 | +1.11% | 2.6만 |
|---|
| 2026.08.10 | ₩8,010 | ₩8,160 | ₩8,010 | ₩8,140 | +1.62% | 5.7만 |
|---|
| 2026.08.07 | ₩8,080 | ₩8,110 | ₩7,940 | ₩8,050 | -0.37% | 2.1만 |
|---|
| 2026.08.06 | ₩8,080 | ₩8,100 | ₩7,980 | ₩8,080 | 0.00% | 2.9만 |
|---|
| 2026.08.05 | ₩7,940 | ₩8,150 | ₩7,940 | ₩8,080 | +1.76% | 5.4만 |
|---|
| 2026.08.04 | ₩7,790 | ₩8,140 | ₩7,790 | ₩8,010 | +2.82% | 3.4만 |
|---|
| 2026.08.03 | ₩7,580 | ₩8,090 | ₩7,560 | ₩7,940 | +4.75% | 7.4만 |
|---|
| 2026.07.31 | ₩7,570 | ₩7,800 | ₩7,560 | ₩7,750 | +2.38% | 6만 |
|---|
| 2026.07.30 | ₩7,220 | ₩7,610 | ₩7,220 | ₩7,550 | +4.57% | 4.1만 |
|---|
| 2026.07.29 | ₩7,500 | ₩7,640 | ₩7,100 | ₩7,400 | -1.33% | 10.5만 |
|---|
| 2026.07.28 | ₩7,800 | ₩7,800 | ₩7,400 | ₩7,540 | -3.33% | 5.6만 |
|---|
| 2026.07.27 | ₩7,760 | ₩7,970 | ₩7,740 | ₩7,800 | +0.52% | 3.5만 |
|---|
| 2026.07.24 | ₩7,850 | ₩7,900 | ₩7,640 | ₩7,760 | -1.15% | 7만 |
|---|
| 2026.07.23 | ₩7,610 | ₩7,910 | ₩7,550 | ₩7,870 | +3.42% | 6.6만 |
|---|
| 2026.07.22 | ₩7,740 | ₩7,980 | ₩7,620 | ₩7,620 | -1.55% | 4.2만 |
|---|
| 2026.07.21 | ₩7,720 | ₩7,940 | ₩7,530 | ₩7,770 | +0.65% | 3만 |
|---|
| 2026.07.20 | ₩8,150 | ₩8,180 | ₩7,720 | ₩7,720 | -5.28% | 6.1만 |
|---|
| 2026.07.16 | ₩8,200 | ₩8,320 | ₩8,080 | ₩8,210 | +0.12% | 3.7만 |
|---|
| 2026.07.15 | ₩8,100 | ₩8,290 | ₩8,020 | ₩8,290 | +2.35% | 10.1만 |
|---|
| 2026.07.14 | ₩7,800 | ₩8,080 | ₩7,600 | ₩8,050 | +3.21% | 11.1만 |
|---|
| 2026.07.13 | ₩7,800 | ₩7,940 | ₩7,570 | ₩7,800 | 0.00% | 9.7만 |
|---|
| 2026.07.10 | ₩7,560 | ₩7,850 | ₩7,550 | ₩7,810 | +3.31% | 5.1만 |
|---|
| 2026.07.09 | ₩7,420 | ₩7,650 | ₩7,340 | ₩7,560 | +1.89% | 4.8만 |
|---|
| 2026.07.08 | ₩7,790 | ₩7,860 | ₩7,460 | ₩7,540 | -3.21% | 6.2만 |
|---|
| 2026.07.07 | ₩7,760 | ₩7,930 | ₩7,530 | ₩7,710 | -0.64% | 6.4만 |
|---|
| 2026.07.06 | ₩7,670 | ₩7,800 | ₩7,580 | ₩7,730 | +0.78% | 4.9만 |
|---|
| 2026.07.03 | ₩7,620 | ₩7,710 | ₩7,320 | ₩7,670 | +0.66% | 5.4만 |
|---|
| 2026.07.02 | ₩7,450 | ₩7,610 | ₩7,280 | ₩7,470 | +0.27% | 7만 |
|---|
| 2026.07.01 | ₩7,330 | ₩7,560 | ₩7,110 | ₩7,520 | +2.59% | 9.8만 |
|---|
| 2026.06.30 | ₩7,390 | ₩7,450 | ₩7,170 | ₩7,230 | -2.17% | 4.6만 |
|---|
| 2026.06.29 | ₩7,100 | ₩7,550 | ₩7,080 | ₩7,450 | +4.93% | 6.2만 |
|---|
| 2026.06.26 | ₩7,190 | ₩7,250 | ₩6,915 | ₩7,120 | -0.97% | 10.6만 |
|---|
| 2026.06.25 | ₩7,330 | ₩7,490 | ₩7,210 | ₩7,290 | -0.55% | 4.9만 |
|---|
| 2026.06.24 | ₩7,210 | ₩7,360 | ₩7,120 | ₩7,320 | +1.53% | 6.5만 |
|---|
| 2026.06.23 | ₩7,540 | ₩7,610 | ₩7,210 | ₩7,220 | -4.24% | 9.7만 |
|---|
| 2026.06.22 | ₩7,630 | ₩7,750 | ₩7,460 | ₩7,540 | -1.18% | 8.2만 |
|---|
| 2026.06.19 | ₩7,600 | ₩7,660 | ₩7,340 | ₩7,640 | +0.53% | 10.2만 |
|---|
| 2026.06.18 | ₩7,820 | ₩7,820 | ₩7,560 | ₩7,600 | -2.81% | 5.7만 |
|---|
| 2026.06.17 | ₩7,800 | ₩7,930 | ₩7,690 | ₩7,820 | +0.26% | 5.4만 |
|---|
| 2026.06.16 | ₩7,920 | ₩8,050 | ₩7,730 | ₩7,800 | -1.52% | 9.5만 |
|---|
| 2026.06.15 | ₩7,810 | ₩8,170 | ₩7,750 | ₩7,820 | +0.13% | 9.4만 |
|---|
| 2026.06.12 | ₩7,560 | ₩8,000 | ₩7,550 | ₩7,790 | +3.04% | 14.6만 |
|---|
| 2026.06.11 | ₩7,410 | ₩7,710 | ₩7,400 | ₩7,490 | +1.08% | 8.5만 |
|---|
| 2026.06.10 | ₩7,430 | ₩7,640 | ₩7,360 | ₩7,510 | +1.08% | 105 |
|---|
| 2026.06.09 | ₩7,470 | ₩7,890 | ₩7,460 | ₩7,660 | +2.54% | 16.9만 |
|---|
| 2026.06.08 | ₩7,500 | ₩7,690 | ₩7,370 | ₩7,470 | -0.40% | 24.4만 |
|---|
| 2026.06.05 | ₩7,820 | ₩8,360 | ₩7,740 | ₩7,920 | +1.28% | 24.6만 |
|---|
| 2026.06.04 | ₩7,920 | ₩9,570 | ₩7,920 | ₩8,050 | +1.64% | 154.1만 |
|---|
| 2026.06.02 | ₩7,880 | ₩8,150 | ₩7,600 | ₩8,150 | +3.43% | 14.2만 |
|---|
| 2026.06.01 | ₩8,320 | ₩8,430 | ₩7,830 | ₩7,910 | -4.93% | 18.2만 |
|---|
| 2026.05.29 | ₩8,740 | ₩8,880 | ₩8,190 | ₩8,320 | -4.81% | 13만 |
|---|
| 2026.05.28 | ₩9,050 | ₩9,050 | ₩8,550 | ₩8,740 | -3.43% | 11.4만 |
|---|
| 2026.05.27 | ₩9,310 | ₩9,360 | ₩8,840 | ₩9,000 | -3.33% | 14만 |
|---|
| 2026.05.26 | ₩9,700 | ₩9,800 | ₩9,280 | ₩9,340 | -3.71% | 15.1만 |
|---|
| 2026.05.22 | ₩9,790 | ₩9,900 | ₩9,310 | ₩9,500 | -2.96% | 24.4만 |
|---|
| 2026.05.21 | ₩9,070 | ₩9,390 | ₩9,070 | ₩9,260 | +2.09% | 7.5만 |
|---|
| 2026.05.20 | ₩9,300 | ₩9,780 | ₩8,790 | ₩9,050 | -2.69% | 11.2만 |
|---|
| 2026.05.19 | ₩9,740 | ₩9,750 | ₩8,960 | ₩9,380 | -3.70% | 28.4만 |
|---|
| 2026.05.18 | ₩9,900 | ₩9,900 | ₩9,400 | ₩9,620 | -2.83% | 10만 |
|---|
| 2026.05.15 | ₩10,490 | ₩10,500 | ₩9,760 | ₩9,900 | -5.62% | 18.6만 |
|---|
| 2026.05.14 | ₩10,350 | ₩10,680 | ₩10,130 | ₩10,250 | -0.97% | 14.2만 |
|---|
| 2026.05.13 | ₩10,650 | ₩10,760 | ₩10,200 | ₩10,350 | -2.82% | 15.3만 |
|---|
| 2026.05.12 | ₩11,200 | ₩11,340 | ₩10,500 | ₩10,760 | -3.93% | 24.4만 |
|---|
| 2026.05.11 | ₩11,220 | ₩11,500 | ₩10,860 | ₩10,900 | -2.85% | 25만 |
|---|
| 2026.05.08 | ₩11,520 | ₩11,700 | ₩11,100 | ₩11,220 | -2.60% | 23.3만 |
|---|
| 2026.05.07 | ₩11,680 | ₩12,100 | ₩11,450 | ₩11,520 | -1.37% | 37.6만 |
|---|
| 2026.05.06 | ₩11,630 | ₩12,150 | ₩11,170 | ₩11,680 | +0.43% | 65.1만 |
|---|
| 2026.05.04 | ₩11,880 | ₩11,880 | ₩11,300 | ₩11,420 | -3.87% | 23만 |
|---|
| 2026.04.30 | ₩11,400 | ₩11,750 | ₩11,120 | ₩11,420 | +0.18% | 26.7만 |
|---|
| 2026.04.29 | ₩11,660 | ₩11,910 | ₩11,330 | ₩11,370 | -2.49% | 31.4만 |
|---|
| 2026.04.28 | ₩12,450 | ₩12,450 | ₩11,670 | ₩11,830 | -4.98% | 40.5만 |
|---|
| 2026.04.27 | ₩11,880 | ₩12,560 | ₩11,520 | ₩12,450 | +4.80% | 82만 |
|---|
| 2026.04.24 | ₩11,910 | ₩12,370 | ₩11,870 | ₩11,980 | +0.59% | 59.1만 |
|---|
| 2026.04.23 | ₩12,580 | ₩12,880 | ₩12,000 | ₩12,080 | -3.97% | 91.8만 |
|---|
| 2026.04.22 | ₩13,370 | ₩13,380 | ₩12,300 | ₩12,560 | -6.06% | 136.2만 |
|---|
| 2026.04.21 | ₩16,090 | ₩16,500 | ₩13,590 | ₩13,630 | -15.29% | 493.8만 |
|---|
| 2026.04.20 | ₩14,410 | ₩15,910 | ₩13,410 | ₩15,910 | +10.41% | 311.2만 |
|---|
| 2026.04.17 | ₩14,000 | ₩14,000 | ₩12,000 | ₩12,240 | -12.57% | 293만 |
|---|
| 2026.04.16 | ₩11,000 | ₩11,030 | ₩10,600 | ₩11,030 | +0.27% | 26만 |
|---|
| 2026.04.15 | ₩8,630 | ₩8,680 | ₩8,380 | ₩8,490 | -1.62% | 9.2만 |
|---|
| 2026.04.14 | ₩8,260 | ₩8,580 | ₩8,260 | ₩8,410 | +1.82% | 12.1만 |
|---|
| 2026.04.13 | ₩8,100 | ₩8,100 | ₩7,980 | ₩8,090 | -0.12% | 2.2만 |
|---|
| 2026.04.10 | ₩7,900 | ₩8,150 | ₩7,840 | ₩8,090 | +2.41% | 2.4만 |
|---|
| 2026.04.09 | ₩7,860 | ₩7,870 | ₩7,740 | ₩7,830 | -0.38% | 5.8천 |
|---|
| 2026.04.08 | ₩7,830 | ₩7,860 | ₩7,760 | ₩7,860 | +0.38% | 7.1천 |
|---|
| 2026.04.07 | ₩7,720 | ₩7,790 | ₩7,610 | ₩7,700 | -0.26% | 1.1만 |
|---|
| 2026.04.06 | ₩7,810 | ₩7,830 | ₩7,700 | ₩7,720 | -1.15% | 9.4천 |
|---|
| 2026.04.03 | ₩7,790 | ₩7,850 | ₩7,700 | ₩7,780 | -0.13% | 8.6천 |
|---|
| 2026.04.02 | ₩7,810 | ₩7,820 | ₩7,650 | ₩7,750 | -0.77% | 1.2만 |
|---|
| 2026.04.01 | ₩7,730 | ₩7,820 | ₩7,730 | ₩7,760 | +0.39% | 6.4천 |
|---|
| 2026.03.31 | ₩7,820 | ₩7,820 | ₩7,610 | ₩7,630 | -2.43% | 1.1만 |
|---|
| 2026.03.30 | ₩7,610 | ₩7,880 | ₩7,500 | ₩7,880 | +3.55% | 2만 |
|---|
| 2026.03.27 | ₩7,740 | ₩7,760 | ₩7,600 | ₩7,690 | -0.65% | 2.5만 |
|---|
| 2026.03.26 | ₩7,930 | ₩7,930 | ₩7,730 | ₩7,740 | -2.40% | 1.7만 |
|---|
| 2026.03.25 | ₩7,860 | ₩7,880 | ₩7,790 | ₩7,820 | -0.51% | 6.5천 |
|---|
| 2026.03.24 | ₩7,820 | ₩7,850 | ₩7,670 | ₩7,850 | +0.38% | 8.9천 |
|---|
| 2026.03.23 | ₩7,820 | ₩7,820 | ₩7,600 | ₩7,700 | -1.53% | 1.6만 |
|---|
| 2026.03.20 | ₩7,880 | ₩7,950 | ₩7,800 | ₩7,870 | -0.13% | 1.7만 |
|---|
| 2026.03.19 | ₩7,940 | ₩7,940 | ₩7,800 | ₩7,870 | -0.88% | 5.5천 |
|---|
| 2026.03.18 | ₩8,000 | ₩8,000 | ₩7,910 | ₩7,950 | -0.63% | 8.5천 |
|---|
| 2026.03.17 | ₩8,040 | ₩8,040 | ₩7,900 | ₩7,960 | -1.00% | 2.6만 |
|---|
| 2026.03.16 | ₩7,940 | ₩8,000 | ₩7,830 | ₩7,940 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩7,900 | ₩8,030 | ₩7,800 | ₩7,960 | +0.76% | 1.5만 |
|---|
| 2026.03.12 | ₩7,970 | ₩7,990 | ₩7,870 | ₩7,920 | -0.63% | 6.3천 |
|---|
| 2026.03.11 | ₩7,800 | ₩7,960 | ₩7,790 | ₩7,920 | +1.54% | 1.7만 |
|---|
| 2026.03.10 | ₩7,670 | ₩7,790 | ₩7,670 | ₩7,730 | +0.78% | 1.2만 |
|---|
| 2026.03.09 | ₩7,720 | ₩7,720 | ₩7,410 | ₩7,590 | -1.68% | 4.6만 |
|---|
| 2026.03.06 | ₩7,840 | ₩7,910 | ₩7,690 | ₩7,830 | -0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩7,640 | ₩7,890 | ₩7,640 | ₩7,840 | +2.62% | 1.9만 |
|---|
| 2026.03.04 | ₩7,780 | ₩7,840 | ₩7,350 | ₩7,350 | -5.53% | 5만 |
|---|
| 2026.03.03 | ₩8,020 | ₩8,220 | ₩7,930 | ₩7,970 | -0.62% | 2.3만 |
|---|
| 2026.02.27 | ₩8,430 | ₩8,440 | ₩8,120 | ₩8,170 | -3.08% | 3.1만 |
|---|
| 2026.02.26 | ₩8,630 | ₩8,630 | ₩8,400 | ₩8,420 | -2.43% | 2.9만 |
|---|
| 2026.02.25 | ₩8,530 | ₩8,580 | ₩8,410 | ₩8,450 | -0.94% | 3.3만 |
|---|
| 2026.02.24 | ₩8,540 | ₩8,580 | ₩8,410 | ₩8,520 | -0.23% | 2.7만 |
|---|
| 2026.02.23 | ₩8,610 | ₩8,620 | ₩8,490 | ₩8,490 | -1.39% | 3.5만 |
|---|
| 2026.02.20 | ₩8,330 | ₩8,670 | ₩8,270 | ₩8,550 | +2.64% | 9.7만 |
|---|
| 2026.02.19 | ₩8,210 | ₩8,350 | ₩8,160 | ₩8,320 | +1.34% | 3.6만 |
|---|
| 2026.02.13 | ₩8,120 | ₩8,200 | ₩8,030 | ₩8,120 | 0.00% | 2.8만 |
|---|
| 2026.02.12 | ₩8,150 | ₩8,150 | ₩8,050 | ₩8,120 | -0.37% | 1만 |
|---|
| 2026.02.11 | ₩8,170 | ₩8,170 | ₩8,010 | ₩8,070 | -1.22% | 1.2만 |
|---|
| 2026.02.10 | ₩8,070 | ₩8,100 | ₩7,970 | ₩8,060 | -0.12% | 2만 |
|---|
| 2026.02.09 | ₩8,010 | ₩8,070 | ₩7,970 | ₩8,030 | +0.25% | 1.3만 |
|---|
| 2026.02.06 | ₩8,040 | ₩8,040 | ₩7,690 | ₩7,950 | -1.12% | 2.4만 |
|---|
| 2026.02.05 | ₩8,150 | ₩8,180 | ₩7,990 | ₩8,060 | -1.10% | 2.3만 |
|---|
| 2026.02.04 | ₩7,980 | ₩8,130 | ₩7,920 | ₩8,130 | +1.88% | 3.5만 |
|---|
| 2026.02.03 | ₩7,970 | ₩8,000 | ₩7,840 | ₩7,960 | -0.13% | 1.9만 |
|---|
| 2026.02.02 | ₩7,990 | ₩7,990 | ₩7,800 | ₩7,800 | -2.38% | 2.1만 |
|---|
| 2026.01.30 | ₩8,010 | ₩8,110 | ₩8,000 | ₩8,080 | +0.87% | 2.9만 |
|---|
| 2026.01.29 | ₩8,010 | ₩8,100 | ₩7,850 | ₩8,050 | +0.50% | 2.7만 |
|---|
| 2026.01.28 | ₩8,060 | ₩8,100 | ₩7,970 | ₩7,980 | -0.99% | 3.4만 |
|---|
| 2026.01.27 | ₩7,970 | ₩8,060 | ₩7,880 | ₩8,060 | +1.13% | 3.3만 |
|---|
| 2026.01.26 | ₩8,120 | ₩8,120 | ₩7,870 | ₩8,040 | -0.99% | 7.8만 |
|---|
| 2026.01.23 | ₩7,680 | ₩8,030 | ₩7,640 | ₩7,930 | +3.26% | 9.8만 |
|---|
| 2026.01.22 | ₩7,670 | ₩7,690 | ₩7,600 | ₩7,670 | 0.00% | 1.9만 |
|---|
| 2026.01.21 | ₩7,770 | ₩7,770 | ₩7,550 | ₩7,690 | -1.03% | 2.1만 |
|---|
| 2026.01.20 | ₩7,600 | ₩7,750 | ₩7,600 | ₩7,730 | +1.71% | 1.9만 |
|---|
| 2026.01.19 | ₩7,680 | ₩7,680 | ₩7,590 | ₩7,600 | -1.04% | 9.1천 |
|---|
| 2026.01.16 | ₩7,640 | ₩7,720 | ₩7,580 | ₩7,690 | +0.65% | 2.5만 |
|---|
| 2026.01.15 | ₩7,620 | ₩7,640 | ₩7,570 | ₩7,610 | -0.13% | 1.1만 |
|---|
| 2026.01.14 | ₩7,660 | ₩7,660 | ₩7,580 | ₩7,620 | -0.52% | 1.1만 |
|---|
| 2026.01.13 | ₩7,700 | ₩7,700 | ₩7,610 | ₩7,630 | -0.91% | 1.6만 |
|---|
| 2026.01.12 | ₩7,800 | ₩7,870 | ₩7,630 | ₩7,690 | -1.41% | 2.1만 |
|---|
| 2026.01.09 | ₩7,790 | ₩7,790 | ₩7,640 | ₩7,720 | -0.90% | 7.9천 |
|---|
| 2026.01.08 | ₩7,720 | ₩7,800 | ₩7,670 | ₩7,720 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩7,830 | ₩7,830 | ₩7,660 | ₩7,790 | -0.51% | 1.7만 |
|---|
| 2026.01.06 | ₩7,820 | ₩7,840 | ₩7,650 | ₩7,830 | +0.13% | 1.1만 |
|---|
| 2026.01.05 | ₩7,680 | ₩7,830 | ₩7,670 | ₩7,810 | +1.69% | 1.6만 |
|---|
| 2026.01.02 | ₩7,590 | ₩7,690 | ₩7,580 | ₩7,690 | +1.32% | 1.2만 |
|---|
| 2025.12.30 | ₩7,580 | ₩7,720 | ₩7,580 | ₩7,660 | +1.06% | 1.4만 |
|---|
| 2025.12.29 | ₩7,690 | ₩7,760 | ₩7,610 | ₩7,660 | -0.39% | 1.4만 |
|---|
| 2025.12.26 | ₩7,780 | ₩7,860 | ₩7,660 | ₩7,690 | -1.16% | 1.9만 |
|---|
| 2025.12.24 | ₩7,890 | ₩7,890 | ₩7,730 | ₩7,760 | -1.65% | 1.4만 |
|---|
| 2025.12.23 | ₩7,780 | ₩7,850 | ₩7,770 | ₩7,820 | +0.51% | 1.2만 |
|---|
| 2025.12.22 | ₩7,810 | ₩7,880 | ₩7,760 | ₩7,810 | 0.00% | 1.4만 |
|---|
| 2025.12.19 | ₩7,700 | ₩7,800 | ₩7,700 | ₩7,790 | +1.17% | 1.1만 |
|---|
| 2025.12.18 | ₩7,870 | ₩7,880 | ₩7,670 | ₩7,720 | -1.91% | 4.8만 |
|---|
| 2025.12.17 | ₩7,890 | ₩7,980 | ₩7,840 | ₩7,890 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩7,970 | ₩8,090 | ₩7,860 | ₩7,930 | -0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩8,130 | ₩8,130 | ₩7,940 | ₩8,030 | -1.23% | 1.2만 |
|---|
| 2025.12.12 | ₩8,090 | ₩8,090 | ₩7,950 | ₩8,070 | -0.25% | 1.9만 |
|---|
| 2025.12.11 | ₩8,050 | ₩8,090 | ₩8,010 | ₩8,020 | -0.37% | 1.2만 |
|---|
| 2025.12.10 | ₩8,130 | ₩8,130 | ₩7,990 | ₩8,010 | -1.48% | 7.5천 |
|---|
| 2025.12.09 | ₩8,120 | ₩8,170 | ₩8,020 | ₩8,040 | -0.99% | 9천 |
|---|
| 2025.12.08 | ₩8,110 | ₩8,110 | ₩8,010 | ₩8,090 | -0.25% | 8.5천 |
|---|
| 2025.12.05 | ₩8,060 | ₩8,160 | ₩7,990 | ₩8,070 | +0.12% | 1.4만 |
|---|
| 2025.12.04 | ₩8,130 | ₩8,130 | ₩8,000 | ₩8,030 | -1.23% | 7.7천 |
|---|
| 2025.12.03 | ₩8,070 | ₩8,130 | ₩7,980 | ₩8,110 | +0.50% | 1.5만 |
|---|
| 2025.12.02 | ₩7,970 | ₩8,130 | ₩7,970 | ₩8,060 | +1.13% | 1.5만 |
|---|
| 2025.12.01 | ₩8,170 | ₩8,170 | ₩8,000 | ₩8,040 | -1.59% | 1.2만 |
|---|
| 2025.11.28 | ₩8,160 | ₩8,160 | ₩8,040 | ₩8,120 | -0.49% | 1.5만 |
|---|
| 2025.11.27 | ₩8,110 | ₩8,110 | ₩7,940 | ₩8,080 | -0.37% | 2.3만 |
|---|
| 2025.11.26 | ₩7,750 | ₩8,070 | ₩7,700 | ₩8,060 | +4.00% | 2.7만 |
|---|
| 2025.11.25 | ₩7,780 | ₩7,880 | ₩7,690 | ₩7,720 | -0.77% | 1.2만 |
|---|
| 2025.11.24 | ₩7,820 | ₩7,880 | ₩7,730 | ₩7,770 | -0.64% | 9.1천 |
|---|
| 2025.11.21 | ₩7,920 | ₩7,930 | ₩7,800 | ₩7,850 | -0.88% | 2.8만 |
|---|
| 2025.11.20 | ₩7,880 | ₩8,060 | ₩7,880 | ₩8,010 | +1.65% | 9천 |
|---|
| 2025.11.19 | ₩7,760 | ₩8,300 | ₩7,760 | ₩7,890 | +1.68% | 3.4만 |
|---|
| 2025.11.18 | ₩8,050 | ₩8,100 | ₩7,820 | ₩7,870 | -2.24% | 1.7만 |
|---|
| 2025.11.17 | ₩8,030 | ₩8,130 | ₩7,920 | ₩8,110 | +1.00% | 1.5만 |
|---|
| 2025.11.14 | ₩8,170 | ₩8,170 | ₩8,010 | ₩8,010 | -1.96% | 1.3만 |
|---|
| 2025.11.13 | ₩8,180 | ₩8,250 | ₩8,140 | ₩8,230 | +0.61% | 1.4만 |
|---|
| 2025.11.12 | ₩8,120 | ₩8,280 | ₩8,120 | ₩8,240 | +1.48% | 2만 |
|---|
| 2025.11.11 | ₩8,190 | ₩8,280 | ₩8,050 | ₩8,090 | -1.22% | 2.3만 |
|---|
| 2025.11.10 | ₩8,120 | ₩8,190 | ₩7,910 | ₩8,160 | +0.49% | 2.8만 |
|---|
| 2025.11.07 | ₩7,930 | ₩8,090 | ₩7,800 | ₩7,930 | 0.00% | 2.9만 |
|---|
| 2025.11.06 | ₩8,070 | ₩8,090 | ₩7,920 | ₩8,010 | -0.74% | 1.8만 |
|---|
| 2025.11.05 | ₩8,040 | ₩8,040 | ₩7,830 | ₩8,000 | -0.50% | 2.6만 |
|---|
| 2025.11.04 | ₩7,940 | ₩8,110 | ₩7,940 | ₩8,070 | +1.64% | 1.5만 |
|---|
| 2025.11.03 | ₩8,050 | ₩8,160 | ₩7,890 | ₩7,920 | -1.61% | 3.7만 |
|---|
| 2025.10.31 | ₩8,220 | ₩8,400 | ₩8,100 | ₩8,130 | -1.09% | 1.8만 |
|---|
| 2025.10.30 | ₩8,350 | ₩8,430 | ₩8,220 | ₩8,220 | -1.56% | 1.5만 |
|---|
| 2025.10.29 | ₩8,420 | ₩8,430 | ₩8,320 | ₩8,380 | -0.48% | 2.2만 |
|---|
| 2025.10.28 | ₩8,280 | ₩8,440 | ₩8,260 | ₩8,420 | +1.69% | 4만 |
|---|
| 2025.10.27 | ₩8,230 | ₩8,310 | ₩8,110 | ₩8,300 | +0.85% | 3.2만 |
|---|
| 2025.10.24 | ₩8,180 | ₩8,270 | ₩8,140 | ₩8,230 | +0.61% | 1.5만 |
|---|
| 2025.10.23 | ₩8,190 | ₩8,310 | ₩8,110 | ₩8,180 | -0.12% | 2만 |
|---|
| 2025.10.22 | ₩8,190 | ₩8,270 | ₩8,080 | ₩8,190 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩8,250 | ₩8,310 | ₩8,140 | ₩8,150 | -1.21% | 1.5만 |
|---|
| 2025.10.20 | ₩8,170 | ₩8,200 | ₩8,040 | ₩8,190 | +0.24% | 1.2만 |
|---|
| 2025.10.17 | ₩8,220 | ₩8,260 | ₩8,000 | ₩8,070 | -1.82% | 3.8만 |
|---|
| 2025.10.16 | ₩8,390 | ₩8,420 | ₩8,250 | ₩8,260 | -1.55% | 4.6만 |
|---|
| 2025.10.15 | ₩8,410 | ₩8,450 | ₩8,340 | ₩8,420 | +0.12% | 3만 |
|---|
| 2025.10.14 | ₩8,320 | ₩8,470 | ₩8,270 | ₩8,330 | +0.12% | 2.7만 |
|---|
| 2025.10.13 | ₩8,250 | ₩8,420 | ₩8,230 | ₩8,270 | +0.24% | 3.9만 |
|---|
| 2025.10.10 | ₩8,560 | ₩8,690 | ₩8,410 | ₩8,480 | -0.93% | 3.7만 |
|---|