시장 데이터를 불러오는 중
전체 종목
KG이니시스 과거 주가
KG Inicis · 035600.KQ · KOSDAQ
주요 제품·사업: 전자지불서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KG Inicis · 035600.KQ · KOSDAQ
주요 제품·사업: 전자지불서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,710 | ₩9,730 | ₩9,600 | ₩9,710 | 0.00% | 1.9만 |
| 2026.10.07 | ₩9,700 | ₩9,730 | ₩9,650 | ₩9,670 | -0.31% | 1.3만 |
| 2026.10.06 | ₩9,790 | ₩9,870 | ₩9,640 | ₩9,700 | -0.92% | 4.6만 |
| 2026.10.02 | ₩9,800 | ₩9,820 | ₩9,740 | ₩9,750 | -0.51% | 1.4만 |
| 2026.10.01 | ₩9,780 | ₩9,830 | ₩9,650 | ₩9,730 | -0.51% | 3.6만 |
| 2026.09.30 | ₩9,910 | ₩9,920 | ₩9,750 | ₩9,770 | -1.41% | 3.9만 |
| 2026.09.29 | ₩9,960 | ₩9,970 | ₩9,850 | ₩9,910 | -0.50% | 2.8만 |
| 2026.09.28 | ₩9,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,900 |
| ₩9,980 |
| +0.50% |
| 2.8만 |
| 2026.09.23 | ₩10,000 | ₩10,000 | ₩9,910 | ₩9,910 | -0.90% | 2.1만 |
|---|
| 2026.09.22 | ₩9,980 | ₩10,000 | ₩9,910 | ₩9,950 | -0.30% | 4.2만 |
|---|
| 2026.09.21 | ₩10,040 | ₩10,040 | ₩9,900 | ₩9,970 | -0.70% | 3.8만 |
|---|
| 2026.09.18 | ₩10,080 | ₩10,080 | ₩9,930 | ₩9,950 | -1.29% | 4.2만 |
|---|
| 2026.09.17 | ₩9,970 | ₩10,030 | ₩9,970 | ₩9,970 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩10,110 | ₩10,110 | ₩9,950 | ₩10,000 | -1.09% | 4만 |
|---|
| 2026.09.15 | ₩10,220 | ₩10,220 | ₩10,040 | ₩10,050 | -1.66% | 3.5만 |
|---|
| 2026.09.14 | ₩10,190 | ₩10,190 | ₩10,060 | ₩10,160 | -0.29% | 2.5만 |
|---|
| 2026.09.11 | ₩10,190 | ₩10,190 | ₩10,070 | ₩10,110 | -0.79% | 2.5만 |
|---|
| 2026.09.10 | ₩10,190 | ₩10,200 | ₩10,090 | ₩10,190 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩10,190 | ₩10,230 | ₩10,100 | ₩10,230 | +0.39% | 2.3만 |
|---|
| 2026.09.08 | ₩10,320 | ₩10,330 | ₩10,110 | ₩10,180 | -1.36% | 7.2만 |
|---|
| 2026.09.07 | ₩10,450 | ₩10,450 | ₩10,200 | ₩10,290 | -1.53% | 4.9만 |
|---|
| 2026.09.04 | ₩10,450 | ₩10,590 | ₩10,360 | ₩10,390 | -0.57% | 3.5만 |
|---|
| 2026.09.03 | ₩10,420 | ₩10,520 | ₩10,230 | ₩10,370 | -0.48% | 4.5만 |
|---|
| 2026.09.02 | ₩10,470 | ₩10,500 | ₩10,320 | ₩10,350 | -1.15% | 5.2만 |
|---|
| 2026.09.01 | ₩10,630 | ₩10,650 | ₩10,420 | ₩10,610 | -0.19% | 4.1만 |
|---|
| 2026.08.31 | ₩10,620 | ₩10,620 | ₩10,320 | ₩10,510 | -1.04% | 5.3만 |
|---|
| 2026.08.28 | ₩10,150 | ₩10,710 | ₩10,090 | ₩10,640 | +4.83% | 15.3만 |
|---|
| 2026.08.27 | ₩10,180 | ₩10,260 | ₩10,020 | ₩10,050 | -1.28% | 4만 |
|---|
| 2026.08.26 | ₩10,180 | ₩10,200 | ₩10,110 | ₩10,160 | -0.20% | 2.7만 |
|---|
| 2026.08.25 | ₩10,030 | ₩10,170 | ₩9,990 | ₩10,150 | +1.20% | 4.6만 |
|---|
| 2026.08.24 | ₩10,050 | ₩10,150 | ₩9,960 | ₩10,000 | -0.50% | 4.3만 |
|---|
| 2026.08.21 | ₩10,080 | ₩10,160 | ₩9,890 | ₩10,000 | -0.79% | 4.1만 |
|---|
| 2026.08.20 | ₩10,050 | ₩10,220 | ₩9,990 | ₩10,040 | -0.10% | 3.2만 |
|---|
| 2026.08.19 | ₩9,880 | ₩10,040 | ₩9,730 | ₩10,010 | +1.32% | 7.2만 |
|---|
| 2026.08.18 | ₩10,160 | ₩10,190 | ₩9,840 | ₩9,920 | -2.36% | 6.1만 |
|---|
| 2026.08.14 | ₩9,910 | ₩10,160 | ₩9,900 | ₩10,160 | +2.52% | 6.1만 |
|---|
| 2026.08.13 | ₩10,240 | ₩10,360 | ₩9,970 | ₩10,000 | -2.34% | 11.9만 |
|---|
| 2026.08.12 | ₩10,350 | ₩10,480 | ₩10,210 | ₩10,290 | -0.58% | 4.8만 |
|---|
| 2026.08.11 | ₩10,070 | ₩10,360 | ₩10,050 | ₩10,360 | +2.88% | 6.4만 |
|---|
| 2026.08.10 | ₩10,100 | ₩10,130 | ₩9,980 | ₩10,130 | +0.30% | 4.1만 |
|---|
| 2026.08.07 | ₩10,000 | ₩10,120 | ₩10,000 | ₩10,070 | +0.70% | 3.3만 |
|---|
| 2026.08.06 | ₩9,950 | ₩10,050 | ₩9,870 | ₩10,000 | +0.50% | 5.4만 |
|---|
| 2026.08.05 | ₩9,830 | ₩10,290 | ₩9,700 | ₩9,920 | +0.92% | 18.8만 |
|---|
| 2026.08.04 | ₩9,560 | ₩9,790 | ₩9,560 | ₩9,790 | +2.41% | 6.4만 |
|---|
| 2026.08.03 | ₩9,600 | ₩9,700 | ₩9,480 | ₩9,600 | 0.00% | 5.5만 |
|---|
| 2026.07.31 | ₩9,350 | ₩9,620 | ₩9,320 | ₩9,620 | +2.89% | 8.2만 |
|---|
| 2026.07.30 | ₩8,920 | ₩9,450 | ₩8,920 | ₩9,290 | +4.15% | 8.2만 |
|---|
| 2026.07.29 | ₩9,320 | ₩9,450 | ₩8,960 | ₩9,070 | -2.68% | 13.6만 |
|---|
| 2026.07.28 | ₩9,450 | ₩9,450 | ₩9,180 | ₩9,250 | -2.12% | 9.2만 |
|---|
| 2026.07.27 | ₩9,520 | ₩9,680 | ₩9,450 | ₩9,490 | -0.32% | 5.8만 |
|---|
| 2026.07.24 | ₩9,360 | ₩9,500 | ₩9,310 | ₩9,460 | +1.07% | 4.9만 |
|---|
| 2026.07.23 | ₩9,260 | ₩9,660 | ₩9,250 | ₩9,480 | +2.38% | 6.1만 |
|---|
| 2026.07.22 | ₩9,370 | ₩9,430 | ₩9,230 | ₩9,250 | -1.28% | 3.3만 |
|---|
| 2026.07.21 | ₩9,250 | ₩9,350 | ₩9,200 | ₩9,290 | +0.43% | 3.5만 |
|---|
| 2026.07.20 | ₩9,380 | ₩9,470 | ₩9,250 | ₩9,300 | -0.85% | 3.7만 |
|---|
| 2026.07.16 | ₩9,540 | ₩9,580 | ₩9,400 | ₩9,410 | -1.36% | 2.7만 |
|---|
| 2026.07.15 | ₩9,480 | ₩9,560 | ₩9,370 | ₩9,520 | +0.42% | 5.8만 |
|---|
| 2026.07.14 | ₩9,270 | ₩9,480 | ₩9,200 | ₩9,380 | +1.19% | 6.4만 |
|---|
| 2026.07.13 | ₩9,600 | ₩9,690 | ₩9,260 | ₩9,310 | -3.02% | 7.5만 |
|---|
| 2026.07.10 | ₩9,320 | ₩9,670 | ₩9,300 | ₩9,510 | +2.04% | 7.7만 |
|---|
| 2026.07.09 | ₩9,360 | ₩9,470 | ₩9,180 | ₩9,350 | -0.11% | 7.3만 |
|---|
| 2026.07.08 | ₩9,540 | ₩9,690 | ₩9,360 | ₩9,490 | -0.52% | 7.5만 |
|---|
| 2026.07.07 | ₩9,640 | ₩9,680 | ₩9,410 | ₩9,600 | -0.41% | 6.9만 |
|---|
| 2026.07.06 | ₩9,500 | ₩9,610 | ₩9,300 | ₩9,530 | +0.32% | 9.1만 |
|---|
| 2026.07.03 | ₩9,360 | ₩9,550 | ₩9,270 | ₩9,550 | +2.03% | 8.8만 |
|---|
| 2026.07.02 | ₩9,540 | ₩9,690 | ₩9,320 | ₩9,370 | -1.78% | 9만 |
|---|
| 2026.07.01 | ₩9,550 | ₩9,650 | ₩9,450 | ₩9,520 | -0.31% | 6.6만 |
|---|
| 2026.06.30 | ₩9,560 | ₩9,670 | ₩9,400 | ₩9,440 | -1.26% | 3.7만 |
|---|
| 2026.06.29 | ₩9,060 | ₩9,540 | ₩9,060 | ₩9,480 | +4.64% | 5.5만 |
|---|
| 2026.06.26 | ₩9,330 | ₩9,400 | ₩8,940 | ₩9,070 | -2.79% | 8.5만 |
|---|
| 2026.06.25 | ₩9,250 | ₩9,860 | ₩9,250 | ₩9,330 | +0.86% | 7.1만 |
|---|
| 2026.06.24 | ₩9,140 | ₩9,420 | ₩9,110 | ₩9,360 | +2.41% | 10.9만 |
|---|
| 2026.06.23 | ₩9,490 | ₩9,630 | ₩9,180 | ₩9,190 | -3.16% | 14.7만 |
|---|
| 2026.06.22 | ₩9,730 | ₩9,730 | ₩9,510 | ₩9,620 | -1.13% | 4.3만 |
|---|
| 2026.06.19 | ₩9,970 | ₩9,980 | ₩9,560 | ₩9,700 | -2.71% | 9.2만 |
|---|
| 2026.06.18 | ₩10,030 | ₩10,050 | ₩9,880 | ₩9,950 | -0.80% | 4.9만 |
|---|
| 2026.06.17 | ₩10,110 | ₩10,160 | ₩9,930 | ₩10,050 | -0.59% | 5.7만 |
|---|
| 2026.06.16 | ₩10,110 | ₩10,250 | ₩10,010 | ₩10,110 | 0.00% | 5.9만 |
|---|
| 2026.06.15 | ₩10,300 | ₩10,350 | ₩10,000 | ₩10,090 | -2.04% | 12.3만 |
|---|
| 2026.06.12 | ₩10,050 | ₩10,250 | ₩9,940 | ₩10,130 | +0.80% | 12.6만 |
|---|
| 2026.06.11 | ₩9,700 | ₩9,980 | ₩9,610 | ₩9,940 | +2.47% | 9만 |
|---|
| 2026.06.10 | ₩9,950 | ₩10,090 | ₩9,580 | ₩9,850 | -1.01% | 13.5만 |
|---|
| 2026.06.09 | ₩9,110 | ₩9,780 | ₩9,110 | ₩9,640 | +5.82% | 8만 |
|---|
| 2026.06.08 | ₩9,350 | ₩9,390 | ₩9,050 | ₩9,120 | -2.46% | 9.8만 |
|---|
| 2026.06.05 | ₩9,750 | ₩9,800 | ₩9,550 | ₩9,610 | -1.44% | 8.7만 |
|---|
| 2026.06.04 | ₩9,800 | ₩9,890 | ₩9,700 | ₩9,790 | -0.10% | 6.8만 |
|---|
| 2026.06.02 | ₩9,900 | ₩9,990 | ₩9,740 | ₩9,890 | -0.10% | 9.3만 |
|---|
| 2026.06.01 | ₩10,000 | ₩10,030 | ₩9,800 | ₩9,990 | -0.10% | 16만 |
|---|
| 2026.05.29 | ₩10,100 | ₩10,120 | ₩9,900 | ₩10,000 | -0.99% | 7.7만 |
|---|
| 2026.05.28 | ₩10,060 | ₩10,120 | ₩9,820 | ₩10,050 | -0.10% | 13.4만 |
|---|
| 2026.05.27 | ₩10,250 | ₩10,290 | ₩10,030 | ₩10,080 | -1.66% | 11.9만 |
|---|
| 2026.05.26 | ₩10,600 | ₩10,620 | ₩10,230 | ₩10,290 | -2.92% | 9.2만 |
|---|
| 2026.05.22 | ₩10,240 | ₩10,550 | ₩10,240 | ₩10,540 | +2.93% | 7.4만 |
|---|
| 2026.05.21 | ₩10,250 | ₩10,320 | ₩10,140 | ₩10,140 | -1.07% | 7.2만 |
|---|
| 2026.05.20 | ₩10,260 | ₩10,320 | ₩10,050 | ₩10,070 | -1.85% | 11.5만 |
|---|
| 2026.05.19 | ₩10,450 | ₩10,490 | ₩10,170 | ₩10,320 | -1.24% | 11.2만 |
|---|
| 2026.05.18 | ₩10,480 | ₩10,540 | ₩10,160 | ₩10,500 | +0.19% | 8.5만 |
|---|
| 2026.05.15 | ₩10,780 | ₩10,880 | ₩10,330 | ₩10,470 | -2.88% | 10.5만 |
|---|
| 2026.05.14 | ₩10,410 | ₩10,640 | ₩10,310 | ₩10,640 | +2.21% | 10.6만 |
|---|
| 2026.05.13 | ₩10,400 | ₩10,570 | ₩10,290 | ₩10,390 | -0.10% | 12.3만 |
|---|
| 2026.05.12 | ₩10,990 | ₩11,090 | ₩10,460 | ₩10,530 | -4.19% | 14.1만 |
|---|
| 2026.05.11 | ₩11,070 | ₩11,120 | ₩10,810 | ₩10,840 | -2.08% | 11.7만 |
|---|
| 2026.05.08 | ₩11,250 | ₩11,250 | ₩11,030 | ₩11,120 | -1.16% | 11.1만 |
|---|
| 2026.05.07 | ₩11,430 | ₩11,540 | ₩11,170 | ₩11,250 | -1.57% | 10.2만 |
|---|
| 2026.05.06 | ₩11,540 | ₩11,630 | ₩11,260 | ₩11,330 | -1.82% | 12.3만 |
|---|
| 2026.05.04 | ₩11,550 | ₩11,590 | ₩11,430 | ₩11,480 | -0.61% | 8.5만 |
|---|
| 2026.04.30 | ₩11,460 | ₩11,500 | ₩11,330 | ₩11,450 | -0.09% | 8.2만 |
|---|
| 2026.04.29 | ₩11,480 | ₩11,490 | ₩11,340 | ₩11,450 | -0.26% | 4.9만 |
|---|
| 2026.04.28 | ₩11,460 | ₩11,490 | ₩11,310 | ₩11,470 | +0.09% | 10.2만 |
|---|
| 2026.04.27 | ₩11,370 | ₩11,440 | ₩11,300 | ₩11,380 | +0.09% | 9.2만 |
|---|
| 2026.04.24 | ₩11,350 | ₩11,370 | ₩11,240 | ₩11,250 | -0.88% | 5.6만 |
|---|
| 2026.04.23 | ₩11,450 | ₩11,470 | ₩11,200 | ₩11,350 | -0.87% | 7.5만 |
|---|
| 2026.04.22 | ₩11,490 | ₩11,520 | ₩11,290 | ₩11,370 | -1.04% | 9.1만 |
|---|
| 2026.04.21 | ₩11,670 | ₩11,670 | ₩11,530 | ₩11,590 | -0.69% | 9.5만 |
|---|
| 2026.04.20 | ₩11,540 | ₩11,890 | ₩11,350 | ₩11,600 | +0.52% | 12.7만 |
|---|
| 2026.04.17 | ₩11,950 | ₩11,970 | ₩11,430 | ₩11,520 | -3.60% | 23.1만 |
|---|
| 2026.04.16 | ₩11,790 | ₩11,790 | ₩11,350 | ₩11,600 | -1.61% | 34.7만 |
|---|
| 2026.04.15 | ₩10,960 | ₩11,150 | ₩10,950 | ₩11,110 | +1.37% | 8.5만 |
|---|
| 2026.04.14 | ₩10,780 | ₩10,970 | ₩10,780 | ₩10,890 | +1.02% | 8.9만 |
|---|
| 2026.04.13 | ₩10,460 | ₩10,730 | ₩10,460 | ₩10,670 | +2.01% | 4.1만 |
|---|
| 2026.04.10 | ₩10,520 | ₩10,700 | ₩10,300 | ₩10,650 | +1.24% | 8.1만 |
|---|
| 2026.04.09 | ₩10,400 | ₩10,540 | ₩10,380 | ₩10,500 | +0.96% | 3.4만 |
|---|
| 2026.04.08 | ₩10,550 | ₩10,590 | ₩10,470 | ₩10,510 | -0.38% | 9.1만 |
|---|
| 2026.04.07 | ₩10,540 | ₩10,550 | ₩10,210 | ₩10,300 | -2.28% | 5.4만 |
|---|
| 2026.04.06 | ₩10,410 | ₩10,680 | ₩10,340 | ₩10,420 | +0.10% | 11.2만 |
|---|
| 2026.04.03 | ₩10,210 | ₩10,320 | ₩10,120 | ₩10,290 | +0.78% | 5.7만 |
|---|
| 2026.04.02 | ₩10,380 | ₩10,430 | ₩10,020 | ₩10,070 | -2.99% | 6.7만 |
|---|
| 2026.04.01 | ₩10,180 | ₩10,390 | ₩10,180 | ₩10,370 | +1.87% | 5.4만 |
|---|
| 2026.03.31 | ₩10,130 | ₩10,180 | ₩10,000 | ₩10,020 | -1.09% | 6.4만 |
|---|
| 2026.03.30 | ₩10,080 | ₩10,180 | ₩10,050 | ₩10,140 | +0.60% | 4.2만 |
|---|
| 2026.03.27 | ₩10,010 | ₩10,320 | ₩10,010 | ₩10,300 | +2.90% | 4.9만 |
|---|
| 2026.03.26 | ₩10,310 | ₩10,360 | ₩10,140 | ₩10,160 | -1.45% | 4.8만 |
|---|
| 2026.03.25 | ₩10,350 | ₩10,360 | ₩10,250 | ₩10,320 | -0.29% | 7.8만 |
|---|
| 2026.03.24 | ₩10,470 | ₩10,550 | ₩10,130 | ₩10,320 | -1.43% | 4.6만 |
|---|
| 2026.03.23 | ₩10,500 | ₩10,500 | ₩10,290 | ₩10,310 | -1.81% | 6.2만 |
|---|
| 2026.03.20 | ₩10,480 | ₩10,710 | ₩10,400 | ₩10,640 | +1.53% | 5.5만 |
|---|
| 2026.03.19 | ₩10,420 | ₩10,440 | ₩10,310 | ₩10,420 | 0.00% | 3.8만 |
|---|
| 2026.03.18 | ₩10,550 | ₩10,550 | ₩10,440 | ₩10,550 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩10,460 | ₩10,540 | ₩10,330 | ₩10,450 | -0.10% | 6.2만 |
|---|
| 2026.03.16 | ₩10,450 | ₩10,490 | ₩10,300 | ₩10,330 | -1.15% | 4.4만 |
|---|
| 2026.03.13 | ₩10,320 | ₩10,570 | ₩10,210 | ₩10,470 | +1.45% | 4만 |
|---|
| 2026.03.12 | ₩10,450 | ₩10,560 | ₩10,370 | ₩10,420 | -0.29% | 5.2만 |
|---|
| 2026.03.11 | ₩10,440 | ₩10,640 | ₩10,400 | ₩10,550 | +1.05% | 5.5만 |
|---|
| 2026.03.10 | ₩10,430 | ₩10,520 | ₩10,230 | ₩10,400 | -0.29% | 6.2만 |
|---|
| 2026.03.09 | ₩10,090 | ₩10,240 | ₩9,980 | ₩10,140 | +0.50% | 12.8만 |
|---|
| 2026.03.06 | ₩10,520 | ₩10,720 | ₩10,300 | ₩10,600 | +0.76% | 7.2만 |
|---|
| 2026.03.05 | ₩10,190 | ₩10,750 | ₩10,190 | ₩10,670 | +4.71% | 24.6만 |
|---|
| 2026.03.04 | ₩10,780 | ₩10,790 | ₩9,890 | ₩9,990 | -7.33% | 24.9만 |
|---|
| 2026.03.03 | ₩11,210 | ₩11,440 | ₩10,900 | ₩11,000 | -1.87% | 17.9만 |
|---|
| 2026.02.27 | ₩11,750 | ₩11,750 | ₩11,400 | ₩11,520 | -1.96% | 15.2만 |
|---|
| 2026.02.26 | ₩11,800 | ₩12,080 | ₩11,650 | ₩11,780 | -0.17% | 18.4만 |
|---|
| 2026.02.25 | ₩11,830 | ₩11,850 | ₩11,570 | ₩11,630 | -1.69% | 16.5만 |
|---|
| 2026.02.24 | ₩11,810 | ₩11,870 | ₩11,560 | ₩11,820 | +0.08% | 18.7만 |
|---|
| 2026.02.23 | ₩12,270 | ₩12,280 | ₩11,770 | ₩11,900 | -3.02% | 27.8만 |
|---|
| 2026.02.20 | ₩11,500 | ₩11,920 | ₩11,390 | ₩11,910 | +3.57% | 28만 |
|---|
| 2026.02.19 | ₩11,450 | ₩11,550 | ₩11,370 | ₩11,450 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩11,400 | ₩11,440 | ₩11,160 | ₩11,370 | -0.26% | 12.2만 |
|---|
| 2026.02.12 | ₩11,590 | ₩11,670 | ₩11,400 | ₩11,450 | -1.21% | 15.7만 |
|---|
| 2026.02.11 | ₩11,270 | ₩11,300 | ₩10,940 | ₩11,290 | +0.18% | 18.9만 |
|---|
| 2026.02.10 | ₩11,470 | ₩11,770 | ₩11,190 | ₩11,270 | -1.74% | 34.9만 |
|---|
| 2026.02.09 | ₩11,470 | ₩11,700 | ₩11,380 | ₩11,500 | +0.26% | 10만 |
|---|
| 2026.02.06 | ₩11,290 | ₩11,290 | ₩10,950 | ₩11,250 | -0.35% | 13.1만 |
|---|
| 2026.02.05 | ₩11,780 | ₩11,780 | ₩11,380 | ₩11,530 | -2.12% | 17.2만 |
|---|
| 2026.02.04 | ₩11,740 | ₩11,850 | ₩11,580 | ₩11,780 | +0.34% | 14.7만 |
|---|
| 2026.02.03 | ₩11,650 | ₩11,800 | ₩11,580 | ₩11,800 | +1.29% | 29.3만 |
|---|
| 2026.02.02 | ₩11,570 | ₩11,790 | ₩11,330 | ₩11,400 | -1.47% | 29.5만 |
|---|
| 2026.01.30 | ₩11,520 | ₩11,710 | ₩11,380 | ₩11,570 | +0.43% | 24.3만 |
|---|
| 2026.01.29 | ₩11,370 | ₩11,560 | ₩11,040 | ₩11,530 | +1.41% | 30.9만 |
|---|
| 2026.01.28 | ₩11,010 | ₩11,800 | ₩10,960 | ₩11,280 | +2.45% | 72.9만 |
|---|
| 2026.01.27 | ₩10,550 | ₩11,110 | ₩10,530 | ₩11,110 | +5.31% | 47.3만 |
|---|
| 2026.01.26 | ₩10,730 | ₩10,810 | ₩10,420 | ₩10,670 | -0.56% | 36.2만 |
|---|
| 2026.01.23 | ₩9,760 | ₩10,470 | ₩9,760 | ₩10,430 | +6.86% | 59.9만 |
|---|
| 2026.01.22 | ₩9,730 | ₩9,800 | ₩9,670 | ₩9,770 | +0.41% | 8.6만 |
|---|
| 2026.01.21 | ₩9,800 | ₩9,820 | ₩9,630 | ₩9,700 | -1.02% | 10.1만 |
|---|
| 2026.01.20 | ₩9,710 | ₩9,920 | ₩9,660 | ₩9,870 | +1.65% | 7.3만 |
|---|
| 2026.01.19 | ₩9,750 | ₩9,810 | ₩9,620 | ₩9,720 | -0.31% | 8.2만 |
|---|
| 2026.01.16 | ₩9,850 | ₩9,930 | ₩9,740 | ₩9,790 | -0.61% | 6.6만 |
|---|
| 2026.01.15 | ₩9,900 | ₩9,930 | ₩9,740 | ₩9,810 | -0.91% | 9.1만 |
|---|
| 2026.01.14 | ₩9,970 | ₩9,970 | ₩9,860 | ₩9,890 | -0.80% | 7.9만 |
|---|
| 2026.01.13 | ₩10,020 | ₩10,080 | ₩9,890 | ₩9,960 | -0.60% | 8.4만 |
|---|
| 2026.01.12 | ₩9,980 | ₩10,070 | ₩9,940 | ₩9,970 | -0.10% | 6.5만 |
|---|
| 2026.01.09 | ₩9,940 | ₩10,040 | ₩9,890 | ₩9,970 | +0.30% | 7.8만 |
|---|
| 2026.01.08 | ₩10,070 | ₩10,090 | ₩9,890 | ₩9,890 | -1.79% | 12만 |
|---|
| 2026.01.07 | ₩10,250 | ₩10,290 | ₩9,970 | ₩10,120 | -1.27% | 14.2만 |
|---|
| 2026.01.06 | ₩10,230 | ₩10,230 | ₩10,120 | ₩10,200 | -0.29% | 5.9만 |
|---|
| 2026.01.05 | ₩10,210 | ₩10,230 | ₩10,130 | ₩10,200 | -0.10% | 7.4만 |
|---|
| 2026.01.02 | ₩10,160 | ₩10,250 | ₩10,120 | ₩10,170 | +0.10% | 10만 |
|---|
| 2025.12.30 | ₩10,250 | ₩10,280 | ₩10,150 | ₩10,220 | -0.29% | 8.3만 |
|---|
| 2025.12.29 | ₩10,350 | ₩10,400 | ₩10,200 | ₩10,250 | -0.97% | 29.9만 |
|---|
| 2025.12.26 | ₩10,860 | ₩11,040 | ₩10,780 | ₩10,820 | -0.37% | 41.8만 |
|---|
| 2025.12.24 | ₩10,890 | ₩10,890 | ₩10,700 | ₩10,860 | -0.28% | 20.9만 |
|---|
| 2025.12.23 | ₩10,770 | ₩10,910 | ₩10,670 | ₩10,820 | +0.46% | 22만 |
|---|
| 2025.12.22 | ₩10,830 | ₩10,880 | ₩10,680 | ₩10,780 | -0.46% | 15.4만 |
|---|
| 2025.12.19 | ₩10,680 | ₩10,790 | ₩10,600 | ₩10,730 | +0.47% | 13.9만 |
|---|
| 2025.12.18 | ₩10,600 | ₩10,730 | ₩10,510 | ₩10,680 | +0.75% | 7만 |
|---|
| 2025.12.17 | ₩10,720 | ₩10,790 | ₩10,610 | ₩10,690 | -0.28% | 8.9만 |
|---|
| 2025.12.16 | ₩10,810 | ₩10,820 | ₩10,530 | ₩10,720 | -0.83% | 17.8만 |
|---|
| 2025.12.15 | ₩10,740 | ₩10,790 | ₩10,660 | ₩10,760 | +0.19% | 5.4만 |
|---|
| 2025.12.12 | ₩10,720 | ₩10,850 | ₩10,700 | ₩10,800 | +0.75% | 9.6만 |
|---|
| 2025.12.11 | ₩10,670 | ₩10,810 | ₩10,670 | ₩10,720 | +0.47% | 8.2만 |
|---|
| 2025.12.10 | ₩10,600 | ₩10,690 | ₩10,570 | ₩10,640 | +0.38% | 5.8만 |
|---|
| 2025.12.09 | ₩10,650 | ₩10,660 | ₩10,540 | ₩10,650 | 0.00% | 6.8만 |
|---|
| 2025.12.08 | ₩10,700 | ₩10,850 | ₩10,590 | ₩10,650 | -0.47% | 9.6만 |
|---|
| 2025.12.05 | ₩10,680 | ₩10,770 | ₩10,610 | ₩10,690 | +0.09% | 4.7만 |
|---|
| 2025.12.04 | ₩10,800 | ₩10,850 | ₩10,620 | ₩10,680 | -1.11% | 6만 |
|---|
| 2025.12.03 | ₩10,790 | ₩10,840 | ₩10,700 | ₩10,800 | +0.09% | 7.5만 |
|---|
| 2025.12.02 | ₩10,790 | ₩10,810 | ₩10,620 | ₩10,770 | -0.19% | 7.7만 |
|---|
| 2025.12.01 | ₩10,830 | ₩10,950 | ₩10,650 | ₩10,720 | -1.02% | 9.5만 |
|---|
| 2025.11.28 | ₩10,570 | ₩10,810 | ₩10,550 | ₩10,720 | +1.42% | 8.1만 |
|---|
| 2025.11.27 | ₩10,550 | ₩10,620 | ₩10,490 | ₩10,570 | +0.19% | 5.3만 |
|---|
| 2025.11.26 | ₩10,450 | ₩10,580 | ₩10,410 | ₩10,560 | +1.05% | 7만 |
|---|
| 2025.11.25 | ₩10,590 | ₩10,660 | ₩10,330 | ₩10,450 | -1.32% | 9.9만 |
|---|
| 2025.11.24 | ₩10,580 | ₩10,730 | ₩10,460 | ₩10,560 | -0.19% | 10.1만 |
|---|
| 2025.11.21 | ₩10,340 | ₩10,560 | ₩10,340 | ₩10,510 | +1.64% | 7.7만 |
|---|
| 2025.11.20 | ₩10,340 | ₩10,590 | ₩10,340 | ₩10,550 | +2.03% | 14만 |
|---|
| 2025.11.19 | ₩10,300 | ₩10,400 | ₩10,150 | ₩10,330 | +0.29% | 7.6만 |
|---|
| 2025.11.18 | ₩10,570 | ₩10,600 | ₩10,300 | ₩10,300 | -2.55% | 13.9만 |
|---|
| 2025.11.17 | ₩10,780 | ₩10,800 | ₩10,480 | ₩10,670 | -1.02% | 9.1만 |
|---|
| 2025.11.14 | ₩10,720 | ₩11,050 | ₩10,610 | ₩10,670 | -0.47% | 18.7만 |
|---|
| 2025.11.13 | ₩10,520 | ₩11,020 | ₩10,500 | ₩10,950 | +4.09% | 33.2만 |
|---|
| 2025.11.12 | ₩10,290 | ₩10,550 | ₩10,260 | ₩10,530 | +2.33% | 21.2만 |
|---|
| 2025.11.11 | ₩10,330 | ₩10,440 | ₩10,180 | ₩10,230 | -0.97% | 9.9만 |
|---|
| 2025.11.10 | ₩10,170 | ₩10,450 | ₩10,140 | ₩10,310 | +1.38% | 22.6만 |
|---|
| 2025.11.07 | ₩10,250 | ₩10,400 | ₩10,000 | ₩10,110 | -1.37% | 17.7만 |
|---|
| 2025.11.06 | ₩10,390 | ₩10,530 | ₩10,230 | ₩10,410 | +0.19% | 17.4만 |
|---|
| 2025.11.05 | ₩10,050 | ₩10,430 | ₩9,700 | ₩10,430 | +3.78% | 28.4만 |
|---|
| 2025.11.04 | ₩10,060 | ₩10,110 | ₩9,970 | ₩10,050 | -0.10% | 10.8만 |
|---|
| 2025.11.03 | ₩10,290 | ₩10,320 | ₩10,060 | ₩10,060 | -2.24% | 15만 |
|---|
| 2025.10.31 | ₩10,260 | ₩10,300 | ₩10,140 | ₩10,270 | +0.10% | 13.1만 |
|---|
| 2025.10.30 | ₩10,440 | ₩10,440 | ₩10,160 | ₩10,280 | -1.53% | 18.1만 |
|---|
| 2025.10.29 | ₩10,480 | ₩10,490 | ₩10,350 | ₩10,440 | -0.38% | 9.3만 |
|---|
| 2025.10.28 | ₩10,420 | ₩10,620 | ₩10,400 | ₩10,480 | +0.58% | 12.1만 |
|---|
| 2025.10.27 | ₩10,360 | ₩10,500 | ₩10,360 | ₩10,480 | +1.16% | 15.6만 |
|---|
| 2025.10.24 | ₩10,440 | ₩10,450 | ₩10,250 | ₩10,350 | -0.86% | 19.2만 |
|---|
| 2025.10.23 | ₩10,480 | ₩10,490 | ₩10,330 | ₩10,350 | -1.24% | 11만 |
|---|
| 2025.10.22 | ₩10,360 | ₩10,550 | ₩10,220 | ₩10,480 | +1.16% | 13.2만 |
|---|
| 2025.10.21 | ₩10,440 | ₩10,550 | ₩10,330 | ₩10,360 | -0.77% | 12.4만 |
|---|
| 2025.10.20 | ₩10,460 | ₩10,520 | ₩10,230 | ₩10,430 | -0.29% | 11.4만 |
|---|
| 2025.10.17 | ₩10,580 | ₩10,700 | ₩10,340 | ₩10,350 | -2.17% | 17만 |
|---|
| 2025.10.16 | ₩10,550 | ₩10,820 | ₩10,540 | ₩10,580 | +0.28% | 11.1만 |
|---|
| 2025.10.15 | ₩10,700 | ₩10,700 | ₩10,510 | ₩10,610 | -0.84% | 10.3만 |
|---|
| 2025.10.14 | ₩10,520 | ₩10,810 | ₩10,430 | ₩10,520 | 0.00% | 19만 |
|---|
| 2025.10.13 | ₩10,300 | ₩10,700 | ₩10,300 | ₩10,560 | +2.52% | 14.3만 |
|---|
| 2025.10.10 | ₩10,500 | ₩10,740 | ₩10,500 | ₩10,600 | +0.95% | 10.9만 |
|---|