시장 데이터를 불러오는 중
전체 종목
아이즈비전 과거 주가
031310.KQ · KOSDAQ
주요 제품·사업: 홈쇼핑(아이즈홈쇼핑), 국제전화(아이즈텔), 가정용유무선 전화기판매(TopPhone)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031310.KQ · KOSDAQ
주요 제품·사업: 홈쇼핑(아이즈홈쇼핑), 국제전화(아이즈텔), 가정용유무선 전화기판매(TopPhone)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩970 | ₩974 | ₩935 | ₩953 | -1.75% | 1만 |
| 2026.10.08 | ₩998 | ₩998 | ₩950 | ₩964 | -3.41% | 4.8만 |
| 2026.10.07 | ₩1,002 | ₩1,008 | ₩984 | ₩996 | -0.60% | 5.6만 |
| 2026.10.06 | ₩1,008 | ₩1,011 | ₩998 | ₩1,002 | -0.60% | 3.3만 |
| 2026.10.02 | ₩965 | ₩1,022 | ₩965 | ₩1,007 | +4.35% | 16.6만 |
| 2026.10.01 | ₩946 | ₩982 | ₩936 | ₩967 | +2.22% | 4.1만 |
| 2026.09.30 | ₩951 | ₩957 | ₩936 | ₩946 | -0.53% | 5.4만 |
| 2026.09.29 | ₩977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩934 |
| ₩943 |
| -3.48% |
| 2.9만 |
| 2026.09.28 | ₩964 | ₩980 | ₩956 | ₩961 | -0.31% | 2.9만 |
|---|
| 2026.09.23 | ₩990 | ₩998 | ₩935 | ₩966 | -2.42% | 5.5만 |
|---|
| 2026.09.22 | ₩997 | ₩1,014 | ₩978 | ₩997 | 0.00% | 4만 |
|---|
| 2026.09.21 | ₩1,017 | ₩1,017 | ₩980 | ₩996 | -2.06% | 3.3만 |
|---|
| 2026.09.18 | ₩1,007 | ₩1,009 | ₩985 | ₩994 | -1.29% | 2.9만 |
|---|
| 2026.09.17 | ₩996 | ₩1,001 | ₩990 | ₩997 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩1,011 | ₩1,011 | ₩990 | ₩995 | -1.58% | 3.9만 |
|---|
| 2026.09.15 | ₩1,011 | ₩1,011 | ₩990 | ₩999 | -1.19% | 3.3만 |
|---|
| 2026.09.14 | ₩995 | ₩1,016 | ₩991 | ₩1,000 | +0.50% | 3.8만 |
|---|
| 2026.09.11 | ₩1,017 | ₩1,017 | ₩991 | ₩995 | -2.16% | 4.5만 |
|---|
| 2026.09.10 | ₩1,000 | ₩1,010 | ₩978 | ₩999 | -0.10% | 5.9만 |
|---|
| 2026.09.09 | ₩988 | ₩1,033 | ₩987 | ₩1,000 | +1.21% | 6.9만 |
|---|
| 2026.09.08 | ₩1,001 | ₩1,017 | ₩982 | ₩987 | -1.40% | 4.3만 |
|---|
| 2026.09.07 | ₩1,029 | ₩1,029 | ₩995 | ₩1,001 | -2.72% | 5.1만 |
|---|
| 2026.09.04 | ₩1,013 | ₩1,039 | ₩1,010 | ₩1,018 | +0.49% | 3.6만 |
|---|
| 2026.09.03 | ₩999 | ₩1,029 | ₩990 | ₩1,013 | +1.40% | 6.2만 |
|---|
| 2026.09.02 | ₩969 | ₩1,040 | ₩956 | ₩1,009 | +4.13% | 13.3만 |
|---|
| 2026.09.01 | ₩949 | ₩983 | ₩949 | ₩971 | +2.32% | 4.4만 |
|---|
| 2026.08.31 | ₩955 | ₩955 | ₩937 | ₩950 | -0.52% | 2.2만 |
|---|
| 2026.08.28 | ₩955 | ₩956 | ₩947 | ₩955 | 0.00% | 2.4만 |
|---|
| 2026.08.27 | ₩942 | ₩955 | ₩941 | ₩950 | +0.85% | 2.8만 |
|---|
| 2026.08.26 | ₩947 | ₩953 | ₩935 | ₩940 | -0.74% | 2.7만 |
|---|
| 2026.08.25 | ₩950 | ₩950 | ₩922 | ₩943 | -0.74% | 3.5만 |
|---|
| 2026.08.24 | ₩948 | ₩956 | ₩936 | ₩944 | -0.42% | 2.2만 |
|---|
| 2026.08.21 | ₩981 | ₩981 | ₩914 | ₩948 | -3.36% | 8.1만 |
|---|
| 2026.08.20 | ₩985 | ₩995 | ₩969 | ₩982 | -0.30% | 5.4만 |
|---|
| 2026.08.19 | ₩990 | ₩996 | ₩975 | ₩984 | -0.61% | 5.3만 |
|---|
| 2026.08.18 | ₩1,014 | ₩1,017 | ₩991 | ₩1,001 | -1.28% | 9.1만 |
|---|
| 2026.08.14 | ₩1,050 | ₩1,058 | ₩1,009 | ₩1,017 | -3.14% | 12만 |
|---|
| 2026.08.13 | ₩1,032 | ₩1,034 | ₩1,011 | ₩1,019 | -1.26% | 6.7만 |
|---|
| 2026.08.12 | ₩1,009 | ₩1,030 | ₩1,002 | ₩1,030 | +2.08% | 3.7만 |
|---|
| 2026.08.11 | ₩998 | ₩1,016 | ₩990 | ₩1,007 | +0.90% | 6.8만 |
|---|
| 2026.08.10 | ₩972 | ₩1,011 | ₩972 | ₩1,004 | +3.29% | 6.4만 |
|---|
| 2026.08.07 | ₩997 | ₩1,007 | ₩959 | ₩980 | -1.71% | 5.2만 |
|---|
| 2026.08.06 | ₩1,020 | ₩1,020 | ₩978 | ₩986 | -3.33% | 5.3만 |
|---|
| 2026.08.05 | ₩1,019 | ₩1,049 | ₩1,005 | ₩1,020 | +0.10% | 8.8만 |
|---|
| 2026.08.04 | ₩989 | ₩1,020 | ₩966 | ₩1,019 | +3.03% | 9.9만 |
|---|
| 2026.08.03 | ₩900 | ₩1,030 | ₩884 | ₩1,000 | +11.11% | 25만 |
|---|
| 2026.07.31 | ₩849 | ₩905 | ₩835 | ₩904 | +6.48% | 15.1만 |
|---|
| 2026.07.30 | ₩814 | ₩858 | ₩814 | ₩837 | +2.83% | 11.6만 |
|---|
| 2026.07.29 | ₩889 | ₩893 | ₩810 | ₩833 | -6.30% | 17.9만 |
|---|
| 2026.07.28 | ₩907 | ₩927 | ₩878 | ₩889 | -1.98% | 7.7만 |
|---|
| 2026.07.27 | ₩913 | ₩936 | ₩913 | ₩925 | +1.31% | 6.3만 |
|---|
| 2026.07.24 | ₩913 | ₩930 | ₩903 | ₩914 | +0.11% | 6.5만 |
|---|
| 2026.07.23 | ₩882 | ₩919 | ₩882 | ₩919 | +4.20% | 11.2만 |
|---|
| 2026.07.22 | ₩894 | ₩907 | ₩870 | ₩889 | -0.56% | 8.6만 |
|---|
| 2026.07.21 | ₩900 | ₩900 | ₩875 | ₩894 | -0.67% | 6.1만 |
|---|
| 2026.07.20 | ₩927 | ₩934 | ₩872 | ₩899 | -3.02% | 13.8만 |
|---|
| 2026.07.16 | ₩943 | ₩949 | ₩914 | ₩937 | -0.64% | 6.7만 |
|---|
| 2026.07.15 | ₩915 | ₩955 | ₩915 | ₩942 | +2.95% | 7.6만 |
|---|
| 2026.07.14 | ₩890 | ₩915 | ₩874 | ₩915 | +2.81% | 8.5만 |
|---|
| 2026.07.13 | ₩936 | ₩977 | ₩900 | ₩907 | -3.10% | 11.8만 |
|---|
| 2026.07.10 | ₩887 | ₩964 | ₩887 | ₩943 | +6.31% | 11.6만 |
|---|
| 2026.07.09 | ₩880 | ₩909 | ₩868 | ₩888 | +0.91% | 6.8만 |
|---|
| 2026.07.08 | ₩918 | ₩920 | ₩870 | ₩881 | -4.03% | 10.4만 |
|---|
| 2026.07.07 | ₩941 | ₩949 | ₩903 | ₩921 | -2.13% | 7.6만 |
|---|
| 2026.07.06 | ₩955 | ₩956 | ₩917 | ₩940 | -1.57% | 8.6만 |
|---|
| 2026.07.03 | ₩946 | ₩949 | ₩913 | ₩949 | +0.32% | 6.9만 |
|---|
| 2026.07.02 | ₩973 | ₩977 | ₩924 | ₩946 | -2.77% | 14.4만 |
|---|
| 2026.07.01 | ₩1,003 | ₩1,036 | ₩976 | ₩996 | -0.70% | 19.3만 |
|---|
| 2026.06.30 | ₩1,006 | ₩1,018 | ₩965 | ₩1,006 | 0.00% | 23.3만 |
|---|
| 2026.06.29 | ₩853 | ₩1,012 | ₩847 | ₩1,008 | +18.17% | 40.7만 |
|---|
| 2026.06.26 | ₩910 | ₩910 | ₩860 | ₩862 | -5.27% | 27.1만 |
|---|
| 2026.06.25 | ₩941 | ₩965 | ₩896 | ₩914 | -2.87% | 40.1만 |
|---|
| 2026.06.24 | ₩945 | ₩977 | ₩916 | ₩954 | +0.95% | 22.8만 |
|---|
| 2026.06.23 | ₩982 | ₩1,007 | ₩921 | ₩945 | -3.77% | 30.4만 |
|---|
| 2026.06.22 | ₩990 | ₩1,011 | ₩950 | ₩990 | 0.00% | 30만 |
|---|
| 2026.06.19 | ₩1,027 | ₩1,032 | ₩966 | ₩994 | -3.21% | 31.9만 |
|---|
| 2026.06.18 | ₩1,090 | ₩1,090 | ₩1,027 | ₩1,027 | -5.78% | 32.7만 |
|---|
| 2026.06.17 | ₩1,084 | ₩1,095 | ₩1,060 | ₩1,090 | +0.55% | 8.5만 |
|---|
| 2026.06.16 | ₩1,115 | ₩1,120 | ₩1,075 | ₩1,084 | -2.78% | 15.7만 |
|---|
| 2026.06.15 | ₩1,120 | ₩1,157 | ₩1,100 | ₩1,105 | -1.34% | 14.6만 |
|---|
| 2026.06.12 | ₩1,098 | ₩1,138 | ₩1,098 | ₩1,115 | +1.55% | 16.4만 |
|---|
| 2026.06.11 | ₩1,069 | ₩1,087 | ₩1,040 | ₩1,080 | +1.03% | 9.7만 |
|---|
| 2026.06.10 | ₩1,079 | ₩1,086 | ₩1,042 | ₩1,071 | -0.74% | 100 |
|---|
| 2026.06.09 | ₩1,036 | ₩1,095 | ₩1,036 | ₩1,079 | +4.15% | 17.5만 |
|---|
| 2026.06.08 | ₩1,087 | ₩1,093 | ₩1,020 | ₩1,032 | -5.06% | 40.3만 |
|---|
| 2026.06.05 | ₩1,180 | ₩1,200 | ₩1,134 | ₩1,137 | -3.64% | 21.8만 |
|---|
| 2026.06.04 | ₩1,160 | ₩1,218 | ₩1,160 | ₩1,180 | +1.72% | 16.9만 |
|---|
| 2026.06.02 | ₩1,197 | ₩1,206 | ₩1,141 | ₩1,198 | +0.08% | 37만 |
|---|
| 2026.06.01 | ₩1,368 | ₩1,439 | ₩1,188 | ₩1,197 | -12.50% | 88.3만 |
|---|
| 2026.05.29 | ₩1,425 | ₩1,446 | ₩1,353 | ₩1,368 | -4.00% | 36.4만 |
|---|
| 2026.05.28 | ₩1,535 | ₩1,535 | ₩1,390 | ₩1,424 | -7.23% | 72.5만 |
|---|
| 2026.05.27 | ₩1,658 | ₩1,659 | ₩1,514 | ₩1,545 | -6.82% | 83.6만 |
|---|
| 2026.05.26 | ₩1,626 | ₩1,715 | ₩1,570 | ₩1,675 | +3.01% | 100.6만 |
|---|
| 2026.05.22 | ₩1,511 | ₩1,626 | ₩1,511 | ₩1,623 | +7.41% | 45.6만 |
|---|
| 2026.05.21 | ₩1,557 | ₩1,594 | ₩1,499 | ₩1,511 | -2.95% | 51.7만 |
|---|
| 2026.05.20 | ₩1,615 | ₩1,615 | ₩1,507 | ₩1,545 | -4.33% | 42.9만 |
|---|
| 2026.05.19 | ₩1,609 | ₩1,646 | ₩1,554 | ₩1,596 | -0.81% | 46.8만 |
|---|
| 2026.05.18 | ₩1,623 | ₩1,643 | ₩1,540 | ₩1,609 | -0.86% | 49만 |
|---|
| 2026.05.15 | ₩1,757 | ₩1,757 | ₩1,628 | ₩1,643 | -6.49% | 63.8만 |
|---|
| 2026.05.14 | ₩1,733 | ₩1,764 | ₩1,681 | ₩1,730 | -0.17% | 46.9만 |
|---|
| 2026.05.13 | ₩1,678 | ₩1,743 | ₩1,640 | ₩1,725 | +2.80% | 49.5만 |
|---|
| 2026.05.12 | ₩1,777 | ₩1,797 | ₩1,672 | ₩1,678 | -5.57% | 107.1만 |
|---|
| 2026.05.11 | ₩1,857 | ₩1,911 | ₩1,758 | ₩1,778 | -4.25% | 170만 |
|---|
| 2026.05.08 | ₩1,758 | ₩1,868 | ₩1,740 | ₩1,841 | +4.72% | 111.3만 |
|---|
| 2026.05.07 | ₩1,810 | ₩1,913 | ₩1,738 | ₩1,747 | -3.48% | 165.2만 |
|---|
| 2026.05.06 | ₩1,740 | ₩1,847 | ₩1,686 | ₩1,809 | +3.97% | 226.5만 |
|---|
| 2026.05.04 | ₩1,703 | ₩1,770 | ₩1,691 | ₩1,723 | +1.17% | 174만 |
|---|
| 2026.04.30 | ₩1,759 | ₩1,759 | ₩1,670 | ₩1,682 | -4.38% | 96.2만 |
|---|
| 2026.04.29 | ₩1,750 | ₩1,775 | ₩1,718 | ₩1,759 | +0.51% | 50.3만 |
|---|
| 2026.04.28 | ₩1,787 | ₩1,788 | ₩1,700 | ₩1,754 | -1.85% | 60.5만 |
|---|
| 2026.04.27 | ₩1,756 | ₩1,786 | ₩1,742 | ₩1,765 | +0.51% | 92.5만 |
|---|
| 2026.04.24 | ₩1,826 | ₩1,829 | ₩1,719 | ₩1,751 | -4.11% | 152만 |
|---|
| 2026.04.23 | ₩1,861 | ₩1,875 | ₩1,791 | ₩1,827 | -1.83% | 66.7만 |
|---|
| 2026.04.22 | ₩1,953 | ₩1,953 | ₩1,798 | ₩1,860 | -4.76% | 163.1만 |
|---|
| 2026.04.21 | ₩2,000 | ₩2,015 | ₩1,916 | ₩1,950 | -2.50% | 90.4만 |
|---|
| 2026.04.20 | ₩2,005 | ₩2,055 | ₩1,996 | ₩2,000 | -0.25% | 89.9만 |
|---|
| 2026.04.17 | ₩2,060 | ₩2,095 | ₩1,989 | ₩2,050 | -0.49% | 179.6만 |
|---|
| 2026.04.16 | ₩2,280 | ₩2,280 | ₩2,050 | ₩2,050 | -10.09% | 137.5만 |
|---|
| 2026.04.15 | ₩2,335 | ₩2,335 | ₩2,280 | ₩2,285 | -2.14% | 116.1만 |
|---|
| 2026.04.14 | ₩2,440 | ₩2,440 | ₩2,300 | ₩2,370 | -2.87% | 169.7만 |
|---|
| 2026.04.13 | ₩2,270 | ₩2,765 | ₩2,215 | ₩2,490 | +9.69% | 2118.4만 |
|---|
| 2026.04.10 | ₩2,045 | ₩2,450 | ₩1,992 | ₩2,240 | +9.54% | 1935.8만 |
|---|
| 2026.04.09 | ₩2,320 | ₩2,555 | ₩1,981 | ₩2,050 | -11.64% | 1663만 |
|---|
| 2026.04.08 | ₩1,695 | ₩2,175 | ₩1,688 | ₩2,175 | +28.32% | 1694만 |
|---|
| 2026.04.07 | ₩1,753 | ₩1,785 | ₩1,615 | ₩1,676 | -4.39% | 63.8만 |
|---|
| 2026.04.06 | ₩1,771 | ₩1,835 | ₩1,672 | ₩1,744 | -1.52% | 106.7만 |
|---|
| 2026.04.03 | ₩1,689 | ₩1,757 | ₩1,670 | ₩1,757 | +4.03% | 96.6만 |
|---|
| 2026.04.02 | ₩1,766 | ₩1,791 | ₩1,642 | ₩1,643 | -6.96% | 123.6만 |
|---|
| 2026.04.01 | ₩1,670 | ₩1,919 | ₩1,670 | ₩1,727 | +3.41% | 611.1만 |
|---|
| 2026.03.31 | ₩1,713 | ₩1,834 | ₩1,610 | ₩1,623 | -5.25% | 213.6만 |
|---|
| 2026.03.30 | ₩1,699 | ₩1,893 | ₩1,661 | ₩1,713 | +0.82% | 348.5만 |
|---|
| 2026.03.27 | ₩1,576 | ₩2,020 | ₩1,560 | ₩1,743 | +10.60% | 1155.2만 |
|---|
| 2026.03.26 | ₩1,605 | ₩1,684 | ₩1,576 | ₩1,576 | -1.81% | 97.2만 |
|---|
| 2026.03.25 | ₩1,638 | ₩1,640 | ₩1,560 | ₩1,593 | -2.75% | 83.2만 |
|---|
| 2026.03.24 | ₩1,460 | ₩1,660 | ₩1,460 | ₩1,625 | +11.30% | 235.4만 |
|---|
| 2026.03.23 | ₩1,484 | ₩1,499 | ₩1,440 | ₩1,458 | -1.75% | 9.4만 |
|---|
| 2026.03.20 | ₩1,460 | ₩1,495 | ₩1,446 | ₩1,490 | +2.05% | 9.7만 |
|---|
| 2026.03.19 | ₩1,454 | ₩1,478 | ₩1,423 | ₩1,459 | +0.34% | 11.6만 |
|---|
| 2026.03.18 | ₩1,487 | ₩1,530 | ₩1,468 | ₩1,469 | -1.21% | 10.5만 |
|---|
| 2026.03.17 | ₩1,475 | ₩1,494 | ₩1,459 | ₩1,487 | +0.81% | 11.8만 |
|---|
| 2026.03.16 | ₩1,489 | ₩1,505 | ₩1,460 | ₩1,463 | -1.75% | 14.5만 |
|---|
| 2026.03.13 | ₩1,501 | ₩1,547 | ₩1,456 | ₩1,505 | +0.27% | 22만 |
|---|
| 2026.03.12 | ₩1,481 | ₩1,588 | ₩1,448 | ₩1,533 | +3.51% | 144.6만 |
|---|
| 2026.03.11 | ₩1,410 | ₩1,588 | ₩1,390 | ₩1,452 | +2.98% | 229만 |
|---|
| 2026.03.10 | ₩1,367 | ₩1,375 | ₩1,340 | ₩1,372 | +0.37% | 7.4만 |
|---|
| 2026.03.09 | ₩1,387 | ₩1,387 | ₩1,317 | ₩1,353 | -2.45% | 5.7만 |
|---|
| 2026.03.06 | ₩1,365 | ₩1,399 | ₩1,352 | ₩1,386 | +1.54% | 3.4만 |
|---|
| 2026.03.05 | ₩1,328 | ₩1,373 | ₩1,328 | ₩1,370 | +3.16% | 17.7만 |
|---|
| 2026.03.04 | ₩1,405 | ₩1,405 | ₩1,303 | ₩1,310 | -6.76% | 27만 |
|---|
| 2026.03.03 | ₩1,442 | ₩1,457 | ₩1,420 | ₩1,420 | -1.53% | 10만 |
|---|
| 2026.02.27 | ₩1,493 | ₩1,496 | ₩1,451 | ₩1,462 | -2.08% | 11.3만 |
|---|
| 2026.02.26 | ₩1,523 | ₩1,529 | ₩1,485 | ₩1,493 | -1.97% | 11.6만 |
|---|
| 2026.02.25 | ₩1,531 | ₩1,531 | ₩1,509 | ₩1,522 | -0.59% | 12.6만 |
|---|
| 2026.02.24 | ₩1,532 | ₩1,532 | ₩1,500 | ₩1,523 | -0.59% | 4.2만 |
|---|
| 2026.02.23 | ₩1,528 | ₩1,536 | ₩1,514 | ₩1,520 | -0.52% | 18.9만 |
|---|
| 2026.02.20 | ₩1,494 | ₩1,521 | ₩1,490 | ₩1,514 | +1.34% | 7.8만 |
|---|
| 2026.02.19 | ₩1,478 | ₩1,496 | ₩1,468 | ₩1,494 | +1.08% | 6.3만 |
|---|
| 2026.02.13 | ₩1,506 | ₩1,506 | ₩1,477 | ₩1,483 | -1.53% | 6.4만 |
|---|
| 2026.02.12 | ₩1,530 | ₩1,530 | ₩1,491 | ₩1,509 | -1.37% | 6.4만 |
|---|
| 2026.02.11 | ₩1,513 | ₩1,523 | ₩1,464 | ₩1,493 | -1.32% | 17.3만 |
|---|
| 2026.02.10 | ₩1,510 | ₩1,516 | ₩1,480 | ₩1,513 | +0.20% | 10.2만 |
|---|
| 2026.02.09 | ₩1,520 | ₩1,535 | ₩1,498 | ₩1,510 | -0.66% | 10만 |
|---|
| 2026.02.06 | ₩1,485 | ₩1,532 | ₩1,440 | ₩1,510 | +1.68% | 34.2만 |
|---|
| 2026.02.05 | ₩1,480 | ₩1,510 | ₩1,470 | ₩1,489 | +0.61% | 15.9만 |
|---|
| 2026.02.04 | ₩1,458 | ₩1,494 | ₩1,439 | ₩1,489 | +2.13% | 16.1만 |
|---|
| 2026.02.03 | ₩1,429 | ₩1,465 | ₩1,420 | ₩1,457 | +1.96% | 11만 |
|---|
| 2026.02.02 | ₩1,468 | ₩1,481 | ₩1,420 | ₩1,426 | -2.86% | 10.1만 |
|---|
| 2026.01.30 | ₩1,481 | ₩1,482 | ₩1,458 | ₩1,468 | -0.88% | 7.8만 |
|---|
| 2026.01.29 | ₩1,475 | ₩1,494 | ₩1,469 | ₩1,480 | +0.34% | 7.1만 |
|---|
| 2026.01.28 | ₩1,457 | ₩1,481 | ₩1,454 | ₩1,476 | +1.30% | 7.8만 |
|---|
| 2026.01.27 | ₩1,463 | ₩1,474 | ₩1,445 | ₩1,457 | -0.41% | 4.9만 |
|---|
| 2026.01.26 | ₩1,453 | ₩1,479 | ₩1,431 | ₩1,463 | +0.69% | 7.5만 |
|---|
| 2026.01.23 | ₩1,435 | ₩1,453 | ₩1,420 | ₩1,453 | +1.25% | 4.5만 |
|---|
| 2026.01.22 | ₩1,413 | ₩1,440 | ₩1,406 | ₩1,426 | +0.92% | 9.5만 |
|---|
| 2026.01.21 | ₩1,430 | ₩1,442 | ₩1,400 | ₩1,413 | -1.19% | 17.3만 |
|---|
| 2026.01.20 | ₩1,426 | ₩1,452 | ₩1,420 | ₩1,430 | +0.28% | 4.2만 |
|---|
| 2026.01.19 | ₩1,434 | ₩1,434 | ₩1,412 | ₩1,425 | -0.63% | 6.9만 |
|---|
| 2026.01.16 | ₩1,461 | ₩1,461 | ₩1,426 | ₩1,438 | -1.57% | 6.4만 |
|---|
| 2026.01.15 | ₩1,472 | ₩1,472 | ₩1,443 | ₩1,461 | -0.75% | 3.5만 |
|---|
| 2026.01.14 | ₩1,439 | ₩1,477 | ₩1,433 | ₩1,473 | +2.36% | 8.4만 |
|---|
| 2026.01.13 | ₩1,458 | ₩1,480 | ₩1,435 | ₩1,449 | -0.62% | 7.4만 |
|---|
| 2026.01.12 | ₩1,450 | ₩1,462 | ₩1,441 | ₩1,450 | 0.00% | 3.6만 |
|---|
| 2026.01.09 | ₩1,471 | ₩1,471 | ₩1,438 | ₩1,450 | -1.43% | 9.2만 |
|---|
| 2026.01.08 | ₩1,434 | ₩1,434 | ₩1,407 | ₩1,420 | -0.98% | 11.2만 |
|---|
| 2026.01.07 | ₩1,478 | ₩1,478 | ₩1,421 | ₩1,434 | -2.98% | 17.6만 |
|---|
| 2026.01.06 | ₩1,480 | ₩1,525 | ₩1,471 | ₩1,478 | -0.14% | 16.1만 |
|---|
| 2026.01.05 | ₩1,487 | ₩1,505 | ₩1,464 | ₩1,474 | -0.87% | 6.1만 |
|---|
| 2026.01.02 | ₩1,474 | ₩1,487 | ₩1,461 | ₩1,487 | +0.88% | 5.5만 |
|---|
| 2025.12.30 | ₩1,467 | ₩1,495 | ₩1,458 | ₩1,474 | +0.48% | 5.9만 |
|---|
| 2025.12.29 | ₩1,482 | ₩1,482 | ₩1,450 | ₩1,467 | -1.01% | 6.9만 |
|---|
| 2025.12.26 | ₩1,502 | ₩1,507 | ₩1,471 | ₩1,482 | -1.33% | 11.2만 |
|---|
| 2025.12.24 | ₩1,503 | ₩1,510 | ₩1,468 | ₩1,473 | -2.00% | 15.6만 |
|---|
| 2025.12.23 | ₩1,543 | ₩1,543 | ₩1,495 | ₩1,503 | -2.59% | 16.2만 |
|---|
| 2025.12.22 | ₩1,553 | ₩1,578 | ₩1,515 | ₩1,536 | -1.09% | 19.7만 |
|---|
| 2025.12.19 | ₩1,544 | ₩1,580 | ₩1,509 | ₩1,536 | -0.52% | 33.1만 |
|---|
| 2025.12.18 | ₩1,536 | ₩1,561 | ₩1,523 | ₩1,537 | +0.07% | 32.1만 |
|---|
| 2025.12.17 | ₩1,486 | ₩1,677 | ₩1,479 | ₩1,584 | +6.59% | 227만 |
|---|
| 2025.12.16 | ₩1,502 | ₩1,521 | ₩1,480 | ₩1,501 | -0.07% | 12.1만 |
|---|
| 2025.12.15 | ₩1,480 | ₩1,544 | ₩1,477 | ₩1,501 | +1.42% | 30만 |
|---|
| 2025.12.12 | ₩1,507 | ₩1,512 | ₩1,452 | ₩1,477 | -1.99% | 13.6만 |
|---|
| 2025.12.11 | ₩1,458 | ₩1,503 | ₩1,440 | ₩1,490 | +2.19% | 20.7만 |
|---|
| 2025.12.10 | ₩1,469 | ₩1,478 | ₩1,451 | ₩1,458 | -0.75% | 2.7만 |
|---|
| 2025.12.09 | ₩1,465 | ₩1,474 | ₩1,450 | ₩1,468 | +0.20% | 3.6만 |
|---|
| 2025.12.08 | ₩1,478 | ₩1,479 | ₩1,455 | ₩1,465 | -0.88% | 8.5만 |
|---|
| 2025.12.05 | ₩1,483 | ₩1,484 | ₩1,452 | ₩1,478 | -0.34% | 7만 |
|---|
| 2025.12.04 | ₩1,525 | ₩1,547 | ₩1,470 | ₩1,479 | -3.02% | 26.4만 |
|---|
| 2025.12.03 | ₩1,458 | ₩1,542 | ₩1,455 | ₩1,525 | +4.60% | 63만 |
|---|
| 2025.12.02 | ₩1,464 | ₩1,464 | ₩1,446 | ₩1,455 | -0.61% | 2만 |
|---|
| 2025.12.01 | ₩1,479 | ₩1,479 | ₩1,453 | ₩1,460 | -1.28% | 3.9만 |
|---|
| 2025.11.28 | ₩1,428 | ₩1,480 | ₩1,428 | ₩1,452 | +1.68% | 10.3만 |
|---|
| 2025.11.27 | ₩1,427 | ₩1,433 | ₩1,414 | ₩1,424 | -0.21% | 2.6만 |
|---|
| 2025.11.26 | ₩1,401 | ₩1,433 | ₩1,401 | ₩1,427 | +1.86% | 10.7만 |
|---|
| 2025.11.25 | ₩1,405 | ₩1,417 | ₩1,397 | ₩1,401 | -0.28% | 4.6만 |
|---|
| 2025.11.24 | ₩1,408 | ₩1,418 | ₩1,402 | ₩1,407 | -0.07% | 3.3만 |
|---|
| 2025.11.21 | ₩1,401 | ₩1,418 | ₩1,397 | ₩1,410 | +0.64% | 8.2만 |
|---|
| 2025.11.20 | ₩1,409 | ₩1,418 | ₩1,400 | ₩1,414 | +0.35% | 10만 |
|---|
| 2025.11.19 | ₩1,402 | ₩1,414 | ₩1,400 | ₩1,408 | +0.43% | 2.1만 |
|---|
| 2025.11.18 | ₩1,440 | ₩1,440 | ₩1,394 | ₩1,403 | -2.57% | 4.5만 |
|---|
| 2025.11.17 | ₩1,406 | ₩1,440 | ₩1,406 | ₩1,437 | +2.20% | 13.1만 |
|---|
| 2025.11.14 | ₩1,439 | ₩1,440 | ₩1,390 | ₩1,397 | -2.92% | 25.2만 |
|---|
| 2025.11.13 | ₩1,395 | ₩1,499 | ₩1,379 | ₩1,429 | +2.44% | 38.6만 |
|---|
| 2025.11.12 | ₩1,400 | ₩1,404 | ₩1,379 | ₩1,395 | -0.36% | 24.3만 |
|---|
| 2025.11.11 | ₩1,428 | ₩1,432 | ₩1,394 | ₩1,398 | -2.10% | 5.8만 |
|---|
| 2025.11.10 | ₩1,416 | ₩1,420 | ₩1,397 | ₩1,414 | -0.14% | 11.4만 |
|---|
| 2025.11.07 | ₩1,454 | ₩1,454 | ₩1,410 | ₩1,423 | -2.13% | 2.1만 |
|---|
| 2025.11.06 | ₩1,451 | ₩1,462 | ₩1,410 | ₩1,454 | +0.21% | 6.1만 |
|---|
| 2025.11.05 | ₩1,470 | ₩1,470 | ₩1,397 | ₩1,456 | -0.95% | 7.8만 |
|---|
| 2025.11.04 | ₩1,480 | ₩1,490 | ₩1,457 | ₩1,457 | -1.55% | 7.7만 |
|---|
| 2025.11.03 | ₩1,543 | ₩1,550 | ₩1,461 | ₩1,470 | -4.73% | 12.2만 |
|---|
| 2025.10.31 | ₩1,503 | ₩1,507 | ₩1,485 | ₩1,493 | -0.67% | 10.9만 |
|---|
| 2025.10.30 | ₩1,519 | ₩1,527 | ₩1,498 | ₩1,503 | -1.05% | 11.1만 |
|---|
| 2025.10.29 | ₩1,508 | ₩1,627 | ₩1,497 | ₩1,508 | 0.00% | 47.7만 |
|---|
| 2025.10.28 | ₩1,507 | ₩1,520 | ₩1,495 | ₩1,508 | +0.07% | 3.7만 |
|---|
| 2025.10.27 | ₩1,506 | ₩1,513 | ₩1,500 | ₩1,507 | +0.07% | 4.4만 |
|---|
| 2025.10.24 | ₩1,503 | ₩1,520 | ₩1,499 | ₩1,506 | +0.20% | 4.1만 |
|---|
| 2025.10.23 | ₩1,512 | ₩1,515 | ₩1,499 | ₩1,502 | -0.66% | 3.4만 |
|---|
| 2025.10.22 | ₩1,559 | ₩1,559 | ₩1,488 | ₩1,512 | -3.01% | 5.3만 |
|---|
| 2025.10.21 | ₩1,505 | ₩1,510 | ₩1,492 | ₩1,499 | -0.40% | 7.2만 |
|---|
| 2025.10.20 | ₩1,507 | ₩1,530 | ₩1,492 | ₩1,506 | -0.07% | 7.5만 |
|---|
| 2025.10.17 | ₩1,511 | ₩1,519 | ₩1,503 | ₩1,507 | -0.26% | 2.4만 |
|---|
| 2025.10.16 | ₩1,529 | ₩1,529 | ₩1,515 | ₩1,520 | -0.59% | 2.2만 |
|---|
| 2025.10.15 | ₩1,515 | ₩1,535 | ₩1,507 | ₩1,523 | +0.53% | 6.4만 |
|---|
| 2025.10.14 | ₩1,549 | ₩1,549 | ₩1,500 | ₩1,515 | -2.19% | 6.9만 |
|---|
| 2025.10.13 | ₩1,534 | ₩1,565 | ₩1,510 | ₩1,538 | +0.26% | 4.5만 |
|---|