시장 데이터를 불러오는 중
전체 종목
인성정보 과거 주가
033230.KQ · KOSDAQ
주요 제품·사업: 넷트워크 관련 장비 및 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033230.KQ · KOSDAQ
주요 제품·사업: 넷트워크 관련 장비 및 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,129 | ₩1,130 | ₩1,083 | ₩1,111 | -1.59% | 19.8만 |
| 2026.10.07 | ₩1,152 | ₩1,160 | ₩1,108 | ₩1,119 | -2.86% | 11만 |
| 2026.10.06 | ₩1,126 | ₩1,191 | ₩1,126 | ₩1,132 | +0.53% | 38.7만 |
| 2026.10.02 | ₩1,119 | ₩1,132 | ₩1,101 | ₩1,103 | -1.43% | 11.4만 |
| 2026.10.01 | ₩1,110 | ₩1,119 | ₩1,078 | ₩1,119 | +0.81% | 15.2만 |
| 2026.09.30 | ₩1,067 | ₩1,129 | ₩1,067 | ₩1,110 | +4.03% | 17.8만 |
| 2026.09.29 | ₩1,122 | ₩1,122 | ₩1,068 | ₩1,076 | -4.10% | 20만 |
| 2026.09.28 | ₩1,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,003 |
| ₩1,120 |
| +11.11% |
| 123.6만 |
| 2026.09.23 | ₩999 | ₩1,019 | ₩998 | ₩1,003 | +0.40% | 7.4만 |
|---|
| 2026.09.22 | ₩1,014 | ₩1,052 | ₩988 | ₩989 | -2.47% | 14.7만 |
|---|
| 2026.09.21 | ₩1,020 | ₩1,042 | ₩1,007 | ₩1,024 | +0.39% | 11.6만 |
|---|
| 2026.09.18 | ₩1,040 | ₩1,040 | ₩1,011 | ₩1,020 | -1.92% | 7.1만 |
|---|
| 2026.09.17 | ₩1,028 | ₩1,038 | ₩1,007 | ₩1,017 | -1.07% | 8.7만 |
|---|
| 2026.09.16 | ₩1,020 | ₩1,069 | ₩997 | ₩1,020 | 0.00% | 15.6만 |
|---|
| 2026.09.15 | ₩1,002 | ₩1,037 | ₩1,001 | ₩1,010 | +0.80% | 6.7만 |
|---|
| 2026.09.14 | ₩1,000 | ₩1,044 | ₩1,000 | ₩1,010 | +1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩1,017 | ₩1,064 | ₩1,010 | ₩1,029 | +1.18% | 31.3만 |
|---|
| 2026.09.10 | ₩1,057 | ₩1,057 | ₩999 | ₩1,017 | -3.78% | 9.1만 |
|---|
| 2026.09.09 | ₩1,018 | ₩1,035 | ₩1,018 | ₩1,034 | +1.57% | 11.8만 |
|---|
| 2026.09.08 | ₩1,033 | ₩1,064 | ₩1,024 | ₩1,027 | -0.58% | 19만 |
|---|
| 2026.09.07 | ₩1,063 | ₩1,070 | ₩1,035 | ₩1,053 | -0.94% | 8.4만 |
|---|
| 2026.09.04 | ₩1,078 | ₩1,090 | ₩1,066 | ₩1,068 | -0.93% | 5.3만 |
|---|
| 2026.09.03 | ₩1,098 | ₩1,098 | ₩1,051 | ₩1,071 | -2.46% | 11.5만 |
|---|
| 2026.09.02 | ₩1,135 | ₩1,175 | ₩1,080 | ₩1,080 | -4.85% | 36.8만 |
|---|
| 2026.09.01 | ₩1,162 | ₩1,162 | ₩1,112 | ₩1,135 | -2.32% | 10.6만 |
|---|
| 2026.08.31 | ₩1,150 | ₩1,163 | ₩1,108 | ₩1,144 | -0.52% | 14만 |
|---|
| 2026.08.28 | ₩1,157 | ₩1,190 | ₩1,157 | ₩1,170 | +1.12% | 14만 |
|---|
| 2026.08.27 | ₩1,206 | ₩1,213 | ₩1,156 | ₩1,167 | -3.23% | 27.4만 |
|---|
| 2026.08.26 | ₩1,212 | ₩1,257 | ₩1,200 | ₩1,206 | -0.50% | 45.3만 |
|---|
| 2026.08.25 | ₩1,160 | ₩1,212 | ₩1,080 | ₩1,212 | +4.48% | 24만 |
|---|
| 2026.08.24 | ₩1,216 | ₩1,240 | ₩1,161 | ₩1,167 | -4.03% | 37.3만 |
|---|
| 2026.08.21 | ₩1,190 | ₩1,240 | ₩1,175 | ₩1,216 | +2.18% | 60.3만 |
|---|
| 2026.08.20 | ₩1,159 | ₩1,209 | ₩1,123 | ₩1,178 | +1.64% | 37.1만 |
|---|
| 2026.08.19 | ₩1,081 | ₩1,195 | ₩1,049 | ₩1,160 | +7.31% | 65.3만 |
|---|
| 2026.08.18 | ₩1,070 | ₩1,108 | ₩1,053 | ₩1,081 | +1.03% | 28.4만 |
|---|
| 2026.08.14 | ₩970 | ₩1,086 | ₩970 | ₩1,060 | +9.28% | 54.1만 |
|---|
| 2026.08.13 | ₩1,000 | ₩1,004 | ₩946 | ₩969 | -3.10% | 30.6만 |
|---|
| 2026.08.12 | ₩1,006 | ₩1,014 | ₩991 | ₩999 | -0.70% | 9.5만 |
|---|
| 2026.08.11 | ₩987 | ₩1,050 | ₩987 | ₩1,006 | +1.93% | 26.2만 |
|---|
| 2026.08.10 | ₩980 | ₩1,009 | ₩980 | ₩1,000 | +2.04% | 12만 |
|---|
| 2026.08.07 | ₩1,001 | ₩1,011 | ₩973 | ₩977 | -2.40% | 12만 |
|---|
| 2026.08.06 | ₩1,004 | ₩1,027 | ₩990 | ₩992 | -1.20% | 13.3만 |
|---|
| 2026.08.05 | ₩1,000 | ₩1,019 | ₩992 | ₩1,004 | +0.40% | 17.9만 |
|---|
| 2026.08.04 | ₩933 | ₩1,030 | ₩933 | ₩1,006 | +7.82% | 25.5만 |
|---|
| 2026.08.03 | ₩915 | ₩980 | ₩908 | ₩947 | +3.50% | 19만 |
|---|
| 2026.07.31 | ₩872 | ₩930 | ₩872 | ₩920 | +5.50% | 17.3만 |
|---|
| 2026.07.30 | ₩821 | ₩920 | ₩801 | ₩854 | +4.02% | 24만 |
|---|
| 2026.07.29 | ₩990 | ₩1,009 | ₩840 | ₩895 | -9.60% | 38.6만 |
|---|
| 2026.07.28 | ₩1,000 | ₩1,020 | ₩980 | ₩990 | -1.00% | 15.5만 |
|---|
| 2026.07.27 | ₩1,015 | ₩1,048 | ₩1,011 | ₩1,011 | -0.39% | 12.2만 |
|---|
| 2026.07.24 | ₩1,009 | ₩1,035 | ₩1,007 | ₩1,010 | +0.10% | 8만 |
|---|
| 2026.07.23 | ₩1,009 | ₩1,047 | ₩1,009 | ₩1,029 | +1.98% | 12.9만 |
|---|
| 2026.07.22 | ₩1,025 | ₩1,057 | ₩1,016 | ₩1,019 | -0.59% | 21.3만 |
|---|
| 2026.07.21 | ₩985 | ₩1,040 | ₩980 | ₩1,020 | +3.55% | 21.6만 |
|---|
| 2026.07.20 | ₩1,012 | ₩1,041 | ₩993 | ₩993 | -1.88% | 13.2만 |
|---|
| 2026.07.16 | ₩1,021 | ₩1,051 | ₩1,011 | ₩1,021 | 0.00% | 8만 |
|---|
| 2026.07.15 | ₩1,004 | ₩1,052 | ₩1,004 | ₩1,040 | +3.59% | 11.8만 |
|---|
| 2026.07.14 | ₩995 | ₩1,034 | ₩947 | ₩1,002 | +0.70% | 25만 |
|---|
| 2026.07.13 | ₩1,065 | ₩1,103 | ₩1,004 | ₩1,004 | -5.73% | 14.5만 |
|---|
| 2026.07.10 | ₩1,007 | ₩1,072 | ₩1,007 | ₩1,065 | +5.76% | 12.7만 |
|---|
| 2026.07.09 | ₩990 | ₩1,053 | ₩981 | ₩1,016 | +2.63% | 26.7만 |
|---|
| 2026.07.08 | ₩1,035 | ₩1,046 | ₩946 | ₩995 | -3.86% | 36.8만 |
|---|
| 2026.07.07 | ₩1,031 | ₩1,065 | ₩1,011 | ₩1,035 | +0.39% | 25.7만 |
|---|
| 2026.07.06 | ₩1,050 | ₩1,068 | ₩1,023 | ₩1,031 | -1.81% | 12.1만 |
|---|
| 2026.07.03 | ₩1,060 | ₩1,060 | ₩1,000 | ₩1,047 | -1.23% | 23.2만 |
|---|
| 2026.07.02 | ₩1,068 | ₩1,068 | ₩1,015 | ₩1,020 | -4.49% | 17.9만 |
|---|
| 2026.07.01 | ₩1,070 | ₩1,119 | ₩1,061 | ₩1,068 | -0.19% | 14만 |
|---|
| 2026.06.30 | ₩1,120 | ₩1,143 | ₩1,062 | ₩1,063 | -5.09% | 16.3만 |
|---|
| 2026.06.29 | ₩1,004 | ₩1,134 | ₩1,004 | ₩1,130 | +12.55% | 25.1만 |
|---|
| 2026.06.26 | ₩1,040 | ₩1,040 | ₩989 | ₩1,004 | -3.46% | 29.4만 |
|---|
| 2026.06.25 | ₩1,088 | ₩1,178 | ₩1,033 | ₩1,040 | -4.41% | 30만 |
|---|
| 2026.06.24 | ₩1,064 | ₩1,120 | ₩1,036 | ₩1,101 | +3.48% | 33.4만 |
|---|
| 2026.06.23 | ₩1,155 | ₩1,174 | ₩1,060 | ₩1,070 | -7.36% | 21.3만 |
|---|
| 2026.06.22 | ₩1,163 | ₩1,227 | ₩1,141 | ₩1,165 | +0.17% | 21.8만 |
|---|
| 2026.06.19 | ₩1,218 | ₩1,247 | ₩1,134 | ₩1,163 | -4.52% | 29만 |
|---|
| 2026.06.18 | ₩1,285 | ₩1,299 | ₩1,224 | ₩1,224 | -4.75% | 25.8만 |
|---|
| 2026.06.17 | ₩1,261 | ₩1,321 | ₩1,233 | ₩1,282 | +1.67% | 36.9만 |
|---|
| 2026.06.16 | ₩1,265 | ₩1,300 | ₩1,250 | ₩1,261 | -0.32% | 13.3만 |
|---|
| 2026.06.15 | ₩1,272 | ₩1,316 | ₩1,263 | ₩1,263 | -0.71% | 24.5만 |
|---|
| 2026.06.12 | ₩1,256 | ₩1,298 | ₩1,252 | ₩1,266 | +0.80% | 17.4만 |
|---|
| 2026.06.11 | ₩1,242 | ₩1,250 | ₩1,178 | ₩1,245 | +0.24% | 24.7만 |
|---|
| 2026.06.10 | ₩1,246 | ₩1,268 | ₩1,206 | ₩1,242 | -0.32% | 101 |
|---|
| 2026.06.09 | ₩1,217 | ₩1,299 | ₩1,217 | ₩1,258 | +3.37% | 19.8만 |
|---|
| 2026.06.08 | ₩1,246 | ₩1,298 | ₩1,202 | ₩1,233 | -1.04% | 38.6만 |
|---|
| 2026.06.05 | ₩1,367 | ₩1,383 | ₩1,299 | ₩1,315 | -3.80% | 31.8만 |
|---|
| 2026.06.04 | ₩1,371 | ₩1,417 | ₩1,345 | ₩1,369 | -0.15% | 23만 |
|---|
| 2026.06.02 | ₩1,391 | ₩1,411 | ₩1,341 | ₩1,378 | -0.93% | 49.3만 |
|---|
| 2026.06.01 | ₩1,500 | ₩1,521 | ₩1,408 | ₩1,416 | -5.60% | 42.9만 |
|---|
| 2026.05.29 | ₩1,535 | ₩1,563 | ₩1,480 | ₩1,500 | -2.28% | 31.1만 |
|---|
| 2026.05.28 | ₩1,585 | ₩1,605 | ₩1,505 | ₩1,530 | -3.47% | 38.4만 |
|---|
| 2026.05.27 | ₩1,660 | ₩1,679 | ₩1,564 | ₩1,580 | -4.82% | 73만 |
|---|
| 2026.05.26 | ₩1,690 | ₩1,708 | ₩1,650 | ₩1,660 | -1.78% | 45.9만 |
|---|
| 2026.05.22 | ₩1,634 | ₩1,695 | ₩1,601 | ₩1,678 | +2.69% | 36.9만 |
|---|
| 2026.05.21 | ₩1,631 | ₩1,680 | ₩1,630 | ₩1,636 | +0.31% | 29.5만 |
|---|
| 2026.05.20 | ₩1,667 | ₩1,800 | ₩1,601 | ₩1,623 | -2.64% | 72.4만 |
|---|
| 2026.05.19 | ₩1,682 | ₩1,728 | ₩1,650 | ₩1,666 | -0.95% | 27.2만 |
|---|
| 2026.05.18 | ₩1,688 | ₩1,710 | ₩1,620 | ₩1,682 | -0.36% | 38.5만 |
|---|
| 2026.05.15 | ₩1,730 | ₩1,766 | ₩1,674 | ₩1,687 | -2.49% | 62.7만 |
|---|
| 2026.05.14 | ₩1,769 | ₩1,806 | ₩1,726 | ₩1,738 | -1.75% | 58.5만 |
|---|
| 2026.05.13 | ₩1,812 | ₩1,845 | ₩1,760 | ₩1,769 | -2.37% | 62.7만 |
|---|
| 2026.05.12 | ₩1,916 | ₩1,916 | ₩1,760 | ₩1,811 | -5.48% | 112.9만 |
|---|
| 2026.05.11 | ₩1,876 | ₩1,943 | ₩1,850 | ₩1,876 | 0.00% | 98.3만 |
|---|
| 2026.05.08 | ₩1,921 | ₩1,965 | ₩1,835 | ₩1,864 | -2.97% | 82.9만 |
|---|
| 2026.05.07 | ₩1,901 | ₩1,948 | ₩1,899 | ₩1,921 | +1.05% | 59.5만 |
|---|
| 2026.05.06 | ₩1,961 | ₩1,976 | ₩1,900 | ₩1,900 | -3.11% | 148.2만 |
|---|
| 2026.05.04 | ₩1,970 | ₩2,005 | ₩1,935 | ₩1,959 | -0.56% | 91.4만 |
|---|
| 2026.04.30 | ₩2,070 | ₩2,155 | ₩1,936 | ₩1,946 | -5.99% | 476.7만 |
|---|
| 2026.04.29 | ₩2,185 | ₩2,240 | ₩1,995 | ₩2,050 | -6.18% | 465.5만 |
|---|
| 2026.04.28 | ₩2,080 | ₩2,320 | ₩2,060 | ₩2,185 | +5.05% | 1582.2만 |
|---|
| 2026.04.27 | ₩1,981 | ₩2,160 | ₩1,959 | ₩2,080 | +5.00% | 647.6만 |
|---|
| 2026.04.24 | ₩2,000 | ₩2,045 | ₩1,969 | ₩1,978 | -1.10% | 164.4만 |
|---|
| 2026.04.23 | ₩1,990 | ₩2,095 | ₩1,961 | ₩1,999 | +0.45% | 311.3만 |
|---|
| 2026.04.22 | ₩2,015 | ₩2,160 | ₩1,920 | ₩1,987 | -1.39% | 860.6만 |
|---|
| 2026.04.21 | ₩2,155 | ₩2,175 | ₩1,971 | ₩2,020 | -6.26% | 336.6만 |
|---|
| 2026.04.20 | ₩2,020 | ₩2,430 | ₩1,963 | ₩2,155 | +6.68% | 2380.8만 |
|---|
| 2026.04.17 | ₩2,010 | ₩2,110 | ₩1,842 | ₩2,020 | +0.50% | 448.7만 |
|---|
| 2026.04.16 | ₩1,857 | ₩2,050 | ₩1,843 | ₩2,005 | +7.97% | 817.3만 |
|---|
| 2026.04.15 | ₩1,832 | ₩1,853 | ₩1,795 | ₩1,830 | -0.11% | 86.9만 |
|---|
| 2026.04.14 | ₩1,768 | ₩1,840 | ₩1,740 | ₩1,817 | +2.77% | 150.6만 |
|---|
| 2026.04.13 | ₩1,719 | ₩1,761 | ₩1,670 | ₩1,741 | +1.28% | 74.8만 |
|---|
| 2026.04.10 | ₩1,636 | ₩1,722 | ₩1,635 | ₩1,711 | +4.58% | 71.9만 |
|---|
| 2026.04.09 | ₩1,647 | ₩1,647 | ₩1,616 | ₩1,633 | -0.85% | 16만 |
|---|
| 2026.04.08 | ₩1,635 | ₩1,668 | ₩1,620 | ₩1,647 | +0.73% | 29.3만 |
|---|
| 2026.04.07 | ₩1,618 | ₩1,642 | ₩1,600 | ₩1,620 | +0.12% | 14.7만 |
|---|
| 2026.04.06 | ₩1,654 | ₩1,696 | ₩1,605 | ₩1,619 | -2.12% | 25.5만 |
|---|
| 2026.04.03 | ₩1,600 | ₩1,642 | ₩1,600 | ₩1,639 | +2.44% | 28.3만 |
|---|
| 2026.04.02 | ₩1,657 | ₩1,675 | ₩1,571 | ₩1,580 | -4.65% | 28.9만 |
|---|
| 2026.04.01 | ₩1,593 | ₩1,666 | ₩1,593 | ₩1,652 | +3.70% | 26.2만 |
|---|
| 2026.03.31 | ₩1,627 | ₩1,698 | ₩1,560 | ₩1,576 | -3.13% | 72.2만 |
|---|
| 2026.03.30 | ₩1,639 | ₩1,643 | ₩1,597 | ₩1,627 | -0.73% | 17.7만 |
|---|
| 2026.03.27 | ₩1,621 | ₩1,662 | ₩1,583 | ₩1,651 | +1.85% | 26.8만 |
|---|
| 2026.03.26 | ₩1,646 | ₩1,667 | ₩1,605 | ₩1,621 | -1.52% | 33.1만 |
|---|
| 2026.03.25 | ₩1,597 | ₩1,653 | ₩1,597 | ₩1,646 | +3.07% | 40.5만 |
|---|
| 2026.03.24 | ₩1,555 | ₩1,647 | ₩1,543 | ₩1,597 | +2.70% | 34.2만 |
|---|
| 2026.03.23 | ₩1,591 | ₩1,591 | ₩1,535 | ₩1,539 | -3.27% | 13.8만 |
|---|
| 2026.03.20 | ₩1,530 | ₩1,596 | ₩1,530 | ₩1,594 | +4.18% | 18.7만 |
|---|
| 2026.03.19 | ₩1,565 | ₩1,580 | ₩1,531 | ₩1,540 | -1.60% | 16만 |
|---|
| 2026.03.18 | ₩1,612 | ₩1,622 | ₩1,576 | ₩1,583 | -1.80% | 15.5만 |
|---|
| 2026.03.17 | ₩1,598 | ₩1,626 | ₩1,585 | ₩1,610 | +0.75% | 21.6만 |
|---|
| 2026.03.16 | ₩1,600 | ₩1,602 | ₩1,572 | ₩1,577 | -1.44% | 12만 |
|---|
| 2026.03.13 | ₩1,575 | ₩1,620 | ₩1,533 | ₩1,586 | +0.70% | 44.1만 |
|---|
| 2026.03.12 | ₩1,530 | ₩1,577 | ₩1,529 | ₩1,575 | +2.94% | 15.6만 |
|---|
| 2026.03.11 | ₩1,520 | ₩1,576 | ₩1,515 | ₩1,530 | +0.66% | 26만 |
|---|
| 2026.03.10 | ₩1,515 | ₩1,529 | ₩1,490 | ₩1,520 | +0.33% | 24.6만 |
|---|
| 2026.03.09 | ₩1,478 | ₩1,494 | ₩1,446 | ₩1,488 | +0.68% | 28.7만 |
|---|
| 2026.03.06 | ₩1,529 | ₩1,562 | ₩1,495 | ₩1,536 | +0.46% | 26.6만 |
|---|
| 2026.03.05 | ₩1,425 | ₩1,544 | ₩1,425 | ₩1,529 | +7.30% | 56.3만 |
|---|
| 2026.03.04 | ₩1,510 | ₩1,550 | ₩1,370 | ₩1,398 | -7.42% | 85.7만 |
|---|
| 2026.03.03 | ₩1,645 | ₩1,645 | ₩1,555 | ₩1,555 | -5.47% | 74.5만 |
|---|
| 2026.02.27 | ₩1,668 | ₩1,671 | ₩1,633 | ₩1,646 | -1.32% | 42.5만 |
|---|
| 2026.02.26 | ₩1,735 | ₩1,743 | ₩1,669 | ₩1,672 | -3.63% | 74.2만 |
|---|
| 2026.02.25 | ₩1,758 | ₩1,784 | ₩1,721 | ₩1,730 | -1.59% | 123만 |
|---|
| 2026.02.24 | ₩1,654 | ₩1,870 | ₩1,654 | ₩1,730 | +4.59% | 749.4만 |
|---|
| 2026.02.23 | ₩1,635 | ₩1,923 | ₩1,633 | ₩1,664 | +1.77% | 897.6만 |
|---|
| 2026.02.20 | ₩1,620 | ₩1,663 | ₩1,616 | ₩1,639 | +1.17% | 40.6만 |
|---|
| 2026.02.19 | ₩1,651 | ₩1,668 | ₩1,625 | ₩1,630 | -1.27% | 58.6만 |
|---|
| 2026.02.13 | ₩1,682 | ₩1,682 | ₩1,650 | ₩1,651 | -1.84% | 44.5만 |
|---|
| 2026.02.12 | ₩1,707 | ₩1,708 | ₩1,688 | ₩1,689 | -1.05% | 30.1만 |
|---|
| 2026.02.11 | ₩1,717 | ₩1,725 | ₩1,698 | ₩1,700 | -0.99% | 26.1만 |
|---|
| 2026.02.10 | ₩1,680 | ₩1,824 | ₩1,680 | ₩1,717 | +2.20% | 129.1만 |
|---|
| 2026.02.09 | ₩1,675 | ₩1,730 | ₩1,675 | ₩1,688 | +0.78% | 20.2만 |
|---|
| 2026.02.06 | ₩1,658 | ₩1,687 | ₩1,607 | ₩1,665 | +0.42% | 48.4만 |
|---|
| 2026.02.05 | ₩1,717 | ₩1,730 | ₩1,694 | ₩1,696 | -1.22% | 33.5만 |
|---|
| 2026.02.04 | ₩1,690 | ₩1,731 | ₩1,670 | ₩1,715 | +1.48% | 50.9만 |
|---|
| 2026.02.03 | ₩1,702 | ₩1,702 | ₩1,665 | ₩1,690 | -0.71% | 31만 |
|---|
| 2026.02.02 | ₩1,722 | ₩1,722 | ₩1,664 | ₩1,675 | -2.73% | 41.2만 |
|---|
| 2026.01.30 | ₩1,779 | ₩1,786 | ₩1,720 | ₩1,724 | -3.09% | 41.4만 |
|---|
| 2026.01.29 | ₩1,755 | ₩1,785 | ₩1,715 | ₩1,776 | +1.20% | 70.6만 |
|---|
| 2026.01.28 | ₩1,749 | ₩1,772 | ₩1,740 | ₩1,749 | 0.00% | 44.4만 |
|---|
| 2026.01.27 | ₩1,763 | ₩1,790 | ₩1,735 | ₩1,748 | -0.85% | 36.6만 |
|---|
| 2026.01.26 | ₩1,733 | ₩1,775 | ₩1,718 | ₩1,765 | +1.85% | 45.4만 |
|---|
| 2026.01.23 | ₩1,681 | ₩1,747 | ₩1,680 | ₩1,733 | +3.09% | 57.9만 |
|---|
| 2026.01.22 | ₩1,682 | ₩1,713 | ₩1,661 | ₩1,680 | -0.12% | 35.5만 |
|---|
| 2026.01.21 | ₩1,722 | ₩1,724 | ₩1,661 | ₩1,681 | -2.38% | 63.6만 |
|---|
| 2026.01.20 | ₩1,703 | ₩1,764 | ₩1,697 | ₩1,739 | +2.11% | 52.4만 |
|---|
| 2026.01.19 | ₩1,732 | ₩1,733 | ₩1,701 | ₩1,710 | -1.27% | 29.4만 |
|---|
| 2026.01.16 | ₩1,761 | ₩1,777 | ₩1,731 | ₩1,732 | -1.65% | 38.1만 |
|---|
| 2026.01.15 | ₩1,765 | ₩1,770 | ₩1,731 | ₩1,762 | -0.17% | 44.8만 |
|---|
| 2026.01.14 | ₩1,780 | ₩1,790 | ₩1,763 | ₩1,768 | -0.67% | 22만 |
|---|
| 2026.01.13 | ₩1,770 | ₩1,799 | ₩1,750 | ₩1,782 | +0.68% | 26.1만 |
|---|
| 2026.01.12 | ₩1,762 | ₩1,807 | ₩1,762 | ₩1,782 | +1.14% | 43만 |
|---|
| 2026.01.09 | ₩1,715 | ₩1,761 | ₩1,710 | ₩1,759 | +2.57% | 20.6만 |
|---|
| 2026.01.08 | ₩1,732 | ₩1,748 | ₩1,707 | ₩1,717 | -0.87% | 39.6만 |
|---|
| 2026.01.07 | ₩1,790 | ₩1,799 | ₩1,735 | ₩1,740 | -2.79% | 58.4만 |
|---|
| 2026.01.06 | ₩1,797 | ₩1,816 | ₩1,773 | ₩1,790 | -0.39% | 27.6만 |
|---|
| 2026.01.05 | ₩1,880 | ₩1,880 | ₩1,795 | ₩1,797 | -4.41% | 46.5만 |
|---|
| 2026.01.02 | ₩1,815 | ₩1,854 | ₩1,806 | ₩1,850 | +1.93% | 37.9만 |
|---|
| 2025.12.30 | ₩1,805 | ₩1,816 | ₩1,790 | ₩1,794 | -0.61% | 14.6만 |
|---|
| 2025.12.29 | ₩1,769 | ₩1,821 | ₩1,769 | ₩1,800 | +1.75% | 28.6만 |
|---|
| 2025.12.26 | ₩1,765 | ₩1,797 | ₩1,754 | ₩1,764 | -0.06% | 22.2만 |
|---|
| 2025.12.24 | ₩1,800 | ₩1,801 | ₩1,760 | ₩1,765 | -1.94% | 35.5만 |
|---|
| 2025.12.23 | ₩1,835 | ₩1,842 | ₩1,788 | ₩1,794 | -2.23% | 21.6만 |
|---|
| 2025.12.22 | ₩1,798 | ₩1,841 | ₩1,798 | ₩1,834 | +2.00% | 21.4만 |
|---|
| 2025.12.19 | ₩1,772 | ₩1,802 | ₩1,771 | ₩1,798 | +1.47% | 10.7만 |
|---|
| 2025.12.18 | ₩1,777 | ₩1,802 | ₩1,740 | ₩1,772 | -0.28% | 17.9만 |
|---|
| 2025.12.17 | ₩1,805 | ₩1,820 | ₩1,786 | ₩1,794 | -0.61% | 17.8만 |
|---|
| 2025.12.16 | ₩1,821 | ₩1,839 | ₩1,793 | ₩1,796 | -1.37% | 29만 |
|---|
| 2025.12.15 | ₩1,858 | ₩1,865 | ₩1,832 | ₩1,838 | -1.08% | 18.9만 |
|---|
| 2025.12.12 | ₩1,855 | ₩1,866 | ₩1,828 | ₩1,858 | +0.16% | 24.5만 |
|---|
| 2025.12.11 | ₩1,838 | ₩1,867 | ₩1,838 | ₩1,849 | +0.60% | 29.2만 |
|---|
| 2025.12.10 | ₩1,813 | ₩1,885 | ₩1,806 | ₩1,837 | +1.32% | 77만 |
|---|
| 2025.12.09 | ₩1,821 | ₩1,823 | ₩1,804 | ₩1,810 | -0.60% | 26.7만 |
|---|
| 2025.12.08 | ₩1,829 | ₩1,838 | ₩1,809 | ₩1,821 | -0.44% | 34.2만 |
|---|
| 2025.12.05 | ₩1,839 | ₩1,849 | ₩1,819 | ₩1,829 | -0.54% | 25.8만 |
|---|
| 2025.12.04 | ₩1,888 | ₩1,888 | ₩1,833 | ₩1,839 | -2.60% | 41.1만 |
|---|
| 2025.12.03 | ₩1,900 | ₩1,940 | ₩1,863 | ₩1,869 | -1.63% | 128.1만 |
|---|
| 2025.12.02 | ₩1,847 | ₩1,860 | ₩1,825 | ₩1,850 | +0.16% | 22.6만 |
|---|
| 2025.12.01 | ₩1,879 | ₩1,901 | ₩1,841 | ₩1,847 | -1.70% | 43.4만 |
|---|
| 2025.11.28 | ₩1,821 | ₩1,882 | ₩1,810 | ₩1,862 | +2.25% | 49.8만 |
|---|
| 2025.11.27 | ₩1,835 | ₩1,851 | ₩1,805 | ₩1,817 | -0.98% | 35만 |
|---|
| 2025.11.26 | ₩1,784 | ₩1,841 | ₩1,784 | ₩1,840 | +3.14% | 43.6만 |
|---|
| 2025.11.25 | ₩1,806 | ₩1,848 | ₩1,772 | ₩1,783 | -1.27% | 37.9만 |
|---|
| 2025.11.24 | ₩1,816 | ₩1,847 | ₩1,789 | ₩1,799 | -0.94% | 45.6만 |
|---|
| 2025.11.21 | ₩1,820 | ₩1,842 | ₩1,801 | ₩1,810 | -0.55% | 56.7만 |
|---|
| 2025.11.20 | ₩1,863 | ₩1,911 | ₩1,858 | ₩1,866 | +0.16% | 93.9만 |
|---|
| 2025.11.19 | ₩1,919 | ₩1,946 | ₩1,837 | ₩1,845 | -3.86% | 106만 |
|---|
| 2025.11.18 | ₩2,020 | ₩2,030 | ₩1,916 | ₩1,918 | -5.05% | 209.1만 |
|---|
| 2025.11.17 | ₩1,997 | ₩2,025 | ₩1,945 | ₩2,020 | +1.15% | 157.2만 |
|---|
| 2025.11.14 | ₩2,010 | ₩2,140 | ₩1,964 | ₩1,964 | -2.29% | 734.8만 |
|---|
| 2025.11.13 | ₩2,030 | ₩2,130 | ₩1,996 | ₩1,998 | -1.58% | 224.2만 |
|---|
| 2025.11.12 | ₩2,060 | ₩2,090 | ₩2,005 | ₩2,030 | -1.46% | 455.1만 |
|---|
| 2025.11.11 | ₩1,864 | ₩2,260 | ₩1,827 | ₩2,035 | +9.17% | 2873.7만 |
|---|
| 2025.11.10 | ₩1,769 | ₩2,020 | ₩1,761 | ₩1,864 | +5.37% | 1112.4만 |
|---|
| 2025.11.07 | ₩1,702 | ₩1,978 | ₩1,701 | ₩1,724 | +1.29% | 898.4만 |
|---|
| 2025.11.06 | ₩1,770 | ₩1,788 | ₩1,740 | ₩1,745 | -1.41% | 19.2만 |
|---|
| 2025.11.05 | ₩1,790 | ₩1,795 | ₩1,701 | ₩1,770 | -1.12% | 50.1만 |
|---|
| 2025.11.04 | ₩1,800 | ₩1,834 | ₩1,784 | ₩1,787 | -0.72% | 39.9만 |
|---|
| 2025.11.03 | ₩1,827 | ₩1,858 | ₩1,805 | ₩1,812 | -0.82% | 29만 |
|---|
| 2025.10.31 | ₩1,810 | ₩1,860 | ₩1,810 | ₩1,831 | +1.16% | 24.4만 |
|---|
| 2025.10.30 | ₩1,864 | ₩1,876 | ₩1,813 | ₩1,813 | -2.74% | 40.7만 |
|---|
| 2025.10.29 | ₩1,885 | ₩1,896 | ₩1,857 | ₩1,864 | -1.11% | 34만 |
|---|
| 2025.10.28 | ₩1,901 | ₩1,907 | ₩1,887 | ₩1,891 | -0.53% | 32.2만 |
|---|
| 2025.10.27 | ₩1,904 | ₩1,921 | ₩1,897 | ₩1,900 | -0.21% | 45.5만 |
|---|
| 2025.10.24 | ₩1,928 | ₩1,939 | ₩1,901 | ₩1,903 | -1.30% | 56.7만 |
|---|
| 2025.10.23 | ₩1,850 | ₩2,105 | ₩1,835 | ₩1,933 | +4.49% | 641.7만 |
|---|
| 2025.10.22 | ₩1,862 | ₩1,862 | ₩1,836 | ₩1,858 | -0.21% | 18만 |
|---|
| 2025.10.21 | ₩1,870 | ₩1,890 | ₩1,859 | ₩1,862 | -0.43% | 24.3만 |
|---|
| 2025.10.20 | ₩1,856 | ₩1,888 | ₩1,847 | ₩1,880 | +1.29% | 24.3만 |
|---|
| 2025.10.17 | ₩1,878 | ₩1,887 | ₩1,858 | ₩1,868 | -0.53% | 37.4만 |
|---|
| 2025.10.16 | ₩1,911 | ₩1,926 | ₩1,890 | ₩1,890 | -1.10% | 39.3만 |
|---|
| 2025.10.15 | ₩1,899 | ₩1,940 | ₩1,899 | ₩1,920 | +1.11% | 16.3만 |
|---|
| 2025.10.14 | ₩1,933 | ₩1,969 | ₩1,905 | ₩1,905 | -1.45% | 27.8만 |
|---|
| 2025.10.13 | ₩1,907 | ₩1,954 | ₩1,870 | ₩1,930 | +1.21% | 31만 |
|---|
| 2025.10.10 | ₩1,986 | ₩1,989 | ₩1,932 | ₩1,954 | -1.61% | 42.1만 |
|---|