시장 데이터를 불러오는 중
전체 종목
이지홀딩스 과거 주가
035810.KQ · KOSDAQ
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
035810.KQ · KOSDAQ
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,470 | ₩4,525 | ₩4,415 | ₩4,460 | -0.22% | 8.8만 |
| 2026.10.07 | ₩4,470 | ₩4,525 | ₩4,440 | ₩4,485 | +0.34% | 13.3만 |
| 2026.10.06 | ₩4,540 | ₩4,565 | ₩4,435 | ₩4,460 | -1.76% | 15.1만 |
| 2026.10.02 | ₩4,450 | ₩4,545 | ₩4,445 | ₩4,540 | +2.02% | 8.1만 |
| 2026.10.01 | ₩4,455 | ₩4,465 | ₩4,385 | ₩4,465 | +0.22% | 8.9만 |
| 2026.09.30 | ₩4,495 | ₩4,530 | ₩4,435 | ₩4,455 | -0.89% | 18.5만 |
| 2026.09.29 | ₩4,565 | ₩4,590 | ₩4,465 | ₩4,515 | -1.10% | 16.4만 |
| 2026.09.28 | ₩4,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,460 |
| ₩4,585 |
| +1.66% |
| 15만 |
| 2026.09.23 | ₩4,585 | ₩4,615 | ₩4,490 | ₩4,530 | -1.20% | 15.6만 |
|---|
| 2026.09.22 | ₩4,610 | ₩4,635 | ₩4,550 | ₩4,585 | -0.54% | 15.6만 |
|---|
| 2026.09.21 | ₩4,630 | ₩4,635 | ₩4,590 | ₩4,610 | -0.43% | 6.3만 |
|---|
| 2026.09.18 | ₩4,625 | ₩4,655 | ₩4,600 | ₩4,630 | +0.11% | 7.7만 |
|---|
| 2026.09.17 | ₩4,670 | ₩4,670 | ₩4,595 | ₩4,620 | -1.07% | 5.3만 |
|---|
| 2026.09.16 | ₩4,575 | ₩4,650 | ₩4,535 | ₩4,645 | +1.53% | 17.1만 |
|---|
| 2026.09.15 | ₩4,560 | ₩4,625 | ₩4,560 | ₩4,570 | +0.22% | 7.6만 |
|---|
| 2026.09.14 | ₩4,575 | ₩4,610 | ₩4,535 | ₩4,595 | +0.44% | 6.9만 |
|---|
| 2026.09.11 | ₩4,620 | ₩4,645 | ₩4,590 | ₩4,610 | -0.22% | 9.9만 |
|---|
| 2026.09.10 | ₩4,600 | ₩4,620 | ₩4,540 | ₩4,620 | +0.43% | 13.2만 |
|---|
| 2026.09.09 | ₩4,690 | ₩4,690 | ₩4,580 | ₩4,600 | -1.92% | 15.4만 |
|---|
| 2026.09.08 | ₩4,710 | ₩4,750 | ₩4,680 | ₩4,690 | -0.42% | 14.9만 |
|---|
| 2026.09.07 | ₩4,695 | ₩4,770 | ₩4,630 | ₩4,745 | +1.06% | 19.8만 |
|---|
| 2026.09.04 | ₩4,660 | ₩4,700 | ₩4,635 | ₩4,695 | +0.75% | 9.9만 |
|---|
| 2026.09.03 | ₩4,655 | ₩4,680 | ₩4,605 | ₩4,660 | +0.11% | 18.9만 |
|---|
| 2026.09.02 | ₩4,635 | ₩4,695 | ₩4,595 | ₩4,650 | +0.32% | 12.7만 |
|---|
| 2026.09.01 | ₩4,605 | ₩4,695 | ₩4,605 | ₩4,680 | +1.63% | 19.3만 |
|---|
| 2026.08.31 | ₩4,600 | ₩4,650 | ₩4,545 | ₩4,640 | +0.87% | 23.8만 |
|---|
| 2026.08.28 | ₩4,500 | ₩4,630 | ₩4,455 | ₩4,615 | +2.56% | 15.1만 |
|---|
| 2026.08.27 | ₩4,580 | ₩4,640 | ₩4,475 | ₩4,500 | -1.75% | 13.2만 |
|---|
| 2026.08.26 | ₩4,500 | ₩4,535 | ₩4,445 | ₩4,535 | +0.78% | 14.1만 |
|---|
| 2026.08.25 | ₩4,450 | ₩4,500 | ₩4,375 | ₩4,485 | +0.79% | 9.8만 |
|---|
| 2026.08.24 | ₩4,380 | ₩4,465 | ₩4,335 | ₩4,455 | +1.71% | 10만 |
|---|
| 2026.08.21 | ₩4,445 | ₩4,450 | ₩4,320 | ₩4,385 | -1.35% | 21.1만 |
|---|
| 2026.08.20 | ₩4,480 | ₩4,575 | ₩4,435 | ₩4,485 | +0.11% | 17.8만 |
|---|
| 2026.08.19 | ₩4,440 | ₩4,480 | ₩4,380 | ₩4,475 | +0.79% | 16.9만 |
|---|
| 2026.08.18 | ₩4,545 | ₩4,555 | ₩4,450 | ₩4,505 | -0.88% | 17.6만 |
|---|
| 2026.08.14 | ₩4,425 | ₩4,550 | ₩4,425 | ₩4,540 | +2.60% | 15.3만 |
|---|
| 2026.08.13 | ₩4,545 | ₩4,565 | ₩4,395 | ₩4,440 | -2.31% | 31.7만 |
|---|
| 2026.08.12 | ₩4,595 | ₩4,625 | ₩4,525 | ₩4,555 | -0.87% | 12.9만 |
|---|
| 2026.08.11 | ₩4,510 | ₩4,675 | ₩4,505 | ₩4,620 | +2.44% | 24만 |
|---|
| 2026.08.10 | ₩4,490 | ₩4,555 | ₩4,470 | ₩4,540 | +1.11% | 18.3만 |
|---|
| 2026.08.07 | ₩4,400 | ₩4,500 | ₩4,395 | ₩4,465 | +1.48% | 18.7만 |
|---|
| 2026.08.06 | ₩4,315 | ₩4,435 | ₩4,270 | ₩4,430 | +2.67% | 25.6만 |
|---|
| 2026.08.05 | ₩4,270 | ₩4,340 | ₩4,265 | ₩4,330 | +1.41% | 11만 |
|---|
| 2026.08.04 | ₩4,170 | ₩4,275 | ₩4,160 | ₩4,270 | +2.40% | 13.2만 |
|---|
| 2026.08.03 | ₩4,165 | ₩4,240 | ₩4,060 | ₩4,160 | -0.12% | 21.7만 |
|---|
| 2026.07.31 | ₩4,040 | ₩4,135 | ₩4,030 | ₩4,135 | +2.35% | 25.4만 |
|---|
| 2026.07.30 | ₩3,785 | ₩4,150 | ₩3,785 | ₩4,035 | +6.61% | 25.5만 |
|---|
| 2026.07.29 | ₩4,165 | ₩4,285 | ₩3,985 | ₩4,055 | -2.64% | 36.5만 |
|---|
| 2026.07.28 | ₩4,320 | ₩4,320 | ₩4,120 | ₩4,160 | -3.70% | 24만 |
|---|
| 2026.07.27 | ₩4,390 | ₩4,440 | ₩4,345 | ₩4,375 | -0.34% | 11.9만 |
|---|
| 2026.07.24 | ₩4,390 | ₩4,485 | ₩4,350 | ₩4,370 | -0.46% | 24.7만 |
|---|
| 2026.07.23 | ₩4,320 | ₩4,435 | ₩4,320 | ₩4,420 | +2.31% | 17.1만 |
|---|
| 2026.07.22 | ₩4,355 | ₩4,420 | ₩4,310 | ₩4,335 | -0.46% | 15.6만 |
|---|
| 2026.07.21 | ₩4,330 | ₩4,385 | ₩4,275 | ₩4,355 | +0.58% | 16.4만 |
|---|
| 2026.07.20 | ₩4,420 | ₩4,460 | ₩4,320 | ₩4,350 | -1.58% | 24.3만 |
|---|
| 2026.07.16 | ₩4,435 | ₩4,510 | ₩4,390 | ₩4,430 | -0.11% | 12.3만 |
|---|
| 2026.07.15 | ₩4,430 | ₩4,530 | ₩4,425 | ₩4,480 | +1.13% | 24.6만 |
|---|
| 2026.07.14 | ₩4,340 | ₩4,455 | ₩4,305 | ₩4,425 | +1.96% | 24만 |
|---|
| 2026.07.13 | ₩4,355 | ₩4,485 | ₩4,345 | ₩4,380 | +0.57% | 16.2만 |
|---|
| 2026.07.10 | ₩4,200 | ₩4,455 | ₩4,200 | ₩4,400 | +4.76% | 25.4만 |
|---|
| 2026.07.09 | ₩4,255 | ₩4,290 | ₩4,125 | ₩4,190 | -1.53% | 17.3만 |
|---|
| 2026.07.08 | ₩4,255 | ₩4,370 | ₩4,240 | ₩4,275 | +0.47% | 19만 |
|---|
| 2026.07.07 | ₩4,280 | ₩4,370 | ₩4,220 | ₩4,340 | +1.40% | 16만 |
|---|
| 2026.07.06 | ₩4,290 | ₩4,340 | ₩4,210 | ₩4,275 | -0.35% | 21.1만 |
|---|
| 2026.07.03 | ₩4,255 | ₩4,350 | ₩4,170 | ₩4,325 | +1.65% | 23.5만 |
|---|
| 2026.07.02 | ₩4,205 | ₩4,360 | ₩4,200 | ₩4,255 | +1.19% | 18.7만 |
|---|
| 2026.07.01 | ₩4,200 | ₩4,270 | ₩4,195 | ₩4,250 | +1.19% | 12.2만 |
|---|
| 2026.06.30 | ₩4,225 | ₩4,300 | ₩4,165 | ₩4,195 | -0.71% | 16.5만 |
|---|
| 2026.06.29 | ₩3,985 | ₩4,255 | ₩3,985 | ₩4,255 | +6.78% | 26.4만 |
|---|
| 2026.06.26 | ₩4,125 | ₩4,150 | ₩3,890 | ₩3,980 | -3.52% | 35.2만 |
|---|
| 2026.06.25 | ₩4,240 | ₩4,300 | ₩4,165 | ₩4,175 | -1.53% | 20.7만 |
|---|
| 2026.06.24 | ₩4,230 | ₩4,290 | ₩4,175 | ₩4,250 | +0.47% | 21만 |
|---|
| 2026.06.23 | ₩4,400 | ₩4,445 | ₩4,220 | ₩4,225 | -3.98% | 19.7만 |
|---|
| 2026.06.22 | ₩4,355 | ₩4,500 | ₩4,355 | ₩4,450 | +2.18% | 14.6만 |
|---|
| 2026.06.19 | ₩4,530 | ₩4,530 | ₩4,330 | ₩4,450 | -1.77% | 29.5만 |
|---|
| 2026.06.18 | ₩4,640 | ₩4,715 | ₩4,475 | ₩4,530 | -2.37% | 26.7만 |
|---|
| 2026.06.17 | ₩4,785 | ₩4,795 | ₩4,615 | ₩4,620 | -3.45% | 22.9만 |
|---|
| 2026.06.16 | ₩4,450 | ₩4,945 | ₩4,430 | ₩4,785 | +7.53% | 116.5만 |
|---|
| 2026.06.15 | ₩4,440 | ₩4,530 | ₩4,420 | ₩4,450 | +0.23% | 21.9만 |
|---|
| 2026.06.12 | ₩4,305 | ₩4,500 | ₩4,305 | ₩4,420 | +2.67% | 29.2만 |
|---|
| 2026.06.11 | ₩4,260 | ₩4,350 | ₩4,200 | ₩4,280 | +0.47% | 19만 |
|---|
| 2026.06.10 | ₩4,350 | ₩4,385 | ₩4,205 | ₩4,300 | -1.15% | 22 |
|---|
| 2026.06.09 | ₩4,175 | ₩4,430 | ₩4,175 | ₩4,360 | +4.43% | 27.1만 |
|---|
| 2026.06.08 | ₩4,260 | ₩4,355 | ₩4,145 | ₩4,210 | -1.17% | 31.4만 |
|---|
| 2026.06.05 | ₩4,405 | ₩4,435 | ₩4,265 | ₩4,410 | +0.11% | 23.2만 |
|---|
| 2026.06.04 | ₩4,470 | ₩4,565 | ₩4,400 | ₩4,405 | -1.45% | 28.5만 |
|---|
| 2026.06.02 | ₩4,545 | ₩4,545 | ₩4,390 | ₩4,505 | -0.88% | 40.1만 |
|---|
| 2026.06.01 | ₩4,700 | ₩4,700 | ₩4,465 | ₩4,560 | -2.98% | 45.3만 |
|---|
| 2026.05.29 | ₩4,865 | ₩4,930 | ₩4,670 | ₩4,700 | -3.39% | 33.3만 |
|---|
| 2026.05.28 | ₩5,000 | ₩5,010 | ₩4,740 | ₩4,835 | -3.30% | 37.4만 |
|---|
| 2026.05.27 | ₩5,250 | ₩5,270 | ₩4,970 | ₩5,000 | -4.76% | 42.9만 |
|---|
| 2026.05.26 | ₩5,260 | ₩5,310 | ₩5,090 | ₩5,250 | -0.19% | 35.1만 |
|---|
| 2026.05.22 | ₩5,330 | ₩5,450 | ₩5,210 | ₩5,250 | -1.50% | 50.9만 |
|---|
| 2026.05.21 | ₩5,300 | ₩5,430 | ₩5,290 | ₩5,370 | +1.32% | 44.3만 |
|---|
| 2026.05.20 | ₩5,280 | ₩5,350 | ₩5,180 | ₩5,270 | -0.19% | 35.4만 |
|---|
| 2026.05.19 | ₩5,090 | ₩5,310 | ₩5,040 | ₩5,280 | +3.73% | 55.2만 |
|---|
| 2026.05.18 | ₩5,160 | ₩5,190 | ₩5,000 | ₩5,070 | -1.74% | 33.3만 |
|---|
| 2026.05.15 | ₩5,230 | ₩5,280 | ₩5,110 | ₩5,160 | -1.34% | 28만 |
|---|
| 2026.05.14 | ₩5,060 | ₩5,270 | ₩5,060 | ₩5,220 | +3.16% | 27.2만 |
|---|
| 2026.05.13 | ₩5,140 | ₩5,190 | ₩5,040 | ₩5,050 | -1.75% | 31.8만 |
|---|
| 2026.05.12 | ₩5,300 | ₩5,330 | ₩5,030 | ₩5,150 | -2.83% | 45.8만 |
|---|
| 2026.05.11 | ₩5,520 | ₩5,520 | ₩5,280 | ₩5,290 | -4.17% | 51.3만 |
|---|
| 2026.05.08 | ₩5,510 | ₩5,600 | ₩5,420 | ₩5,540 | +0.54% | 26.2만 |
|---|
| 2026.05.07 | ₩5,550 | ₩5,630 | ₩5,450 | ₩5,510 | -0.72% | 32.1만 |
|---|
| 2026.05.06 | ₩5,720 | ₩5,730 | ₩5,400 | ₩5,520 | -3.50% | 98.2만 |
|---|
| 2026.05.04 | ₩5,530 | ₩5,740 | ₩5,500 | ₩5,720 | +3.44% | 88.1만 |
|---|
| 2026.04.30 | ₩5,510 | ₩5,620 | ₩5,460 | ₩5,460 | -0.91% | 72.7만 |
|---|
| 2026.04.29 | ₩5,450 | ₩5,540 | ₩5,410 | ₩5,500 | +0.92% | 21.8만 |
|---|
| 2026.04.28 | ₩5,410 | ₩5,470 | ₩5,330 | ₩5,440 | +0.55% | 58.6만 |
|---|
| 2026.04.27 | ₩5,480 | ₩5,510 | ₩5,390 | ₩5,400 | -1.46% | 38.4만 |
|---|
| 2026.04.24 | ₩5,470 | ₩5,490 | ₩5,400 | ₩5,440 | -0.55% | 23.5만 |
|---|
| 2026.04.23 | ₩5,620 | ₩5,650 | ₩5,360 | ₩5,470 | -2.67% | 62.2만 |
|---|
| 2026.04.22 | ₩5,690 | ₩5,700 | ₩5,550 | ₩5,580 | -1.93% | 40.3만 |
|---|
| 2026.04.21 | ₩5,830 | ₩5,860 | ₩5,640 | ₩5,690 | -2.40% | 33.1만 |
|---|
| 2026.04.20 | ₩5,960 | ₩5,970 | ₩5,790 | ₩5,800 | -2.68% | 33.5만 |
|---|
| 2026.04.17 | ₩5,920 | ₩6,030 | ₩5,800 | ₩5,960 | +0.68% | 40만 |
|---|
| 2026.04.16 | ₩5,900 | ₩5,980 | ₩5,880 | ₩5,910 | +0.17% | 26.7만 |
|---|
| 2026.04.15 | ₩5,920 | ₩5,930 | ₩5,800 | ₩5,900 | -0.34% | 24.9만 |
|---|
| 2026.04.14 | ₩5,850 | ₩5,900 | ₩5,780 | ₩5,880 | +0.51% | 19.8만 |
|---|
| 2026.04.13 | ₩5,790 | ₩5,850 | ₩5,710 | ₩5,810 | +0.35% | 22.2만 |
|---|
| 2026.04.10 | ₩5,660 | ₩5,860 | ₩5,640 | ₩5,850 | +3.36% | 40.9만 |
|---|
| 2026.04.09 | ₩5,700 | ₩5,710 | ₩5,600 | ₩5,650 | -0.88% | 17.2만 |
|---|
| 2026.04.08 | ₩5,670 | ₩5,740 | ₩5,640 | ₩5,710 | +0.71% | 24.5만 |
|---|
| 2026.04.07 | ₩5,640 | ₩5,670 | ₩5,470 | ₩5,570 | -1.24% | 22.8만 |
|---|
| 2026.04.06 | ₩5,710 | ₩5,730 | ₩5,570 | ₩5,620 | -1.58% | 31.5만 |
|---|
| 2026.04.03 | ₩5,490 | ₩5,780 | ₩5,490 | ₩5,720 | +4.19% | 39.1만 |
|---|
| 2026.04.02 | ₩5,690 | ₩5,780 | ₩5,400 | ₩5,460 | -4.04% | 42.8만 |
|---|
| 2026.04.01 | ₩5,700 | ₩5,770 | ₩5,560 | ₩5,670 | -0.53% | 38.4만 |
|---|
| 2026.03.31 | ₩5,540 | ₩5,690 | ₩5,450 | ₩5,620 | +1.44% | 35.4만 |
|---|
| 2026.03.30 | ₩5,500 | ₩5,660 | ₩5,380 | ₩5,610 | +2.00% | 34.8만 |
|---|
| 2026.03.27 | ₩5,530 | ₩5,630 | ₩5,410 | ₩5,620 | +1.63% | 25.8만 |
|---|
| 2026.03.26 | ₩5,720 | ₩5,800 | ₩5,580 | ₩5,610 | -1.92% | 20.6만 |
|---|
| 2026.03.25 | ₩5,890 | ₩5,980 | ₩5,710 | ₩5,720 | -2.89% | 39.4만 |
|---|
| 2026.03.24 | ₩5,750 | ₩5,900 | ₩5,680 | ₩5,860 | +1.91% | 65.2만 |
|---|
| 2026.03.23 | ₩5,850 | ₩5,850 | ₩5,550 | ₩5,550 | -5.13% | 43.3만 |
|---|
| 2026.03.20 | ₩5,870 | ₩6,040 | ₩5,860 | ₩5,950 | +1.36% | 32.3만 |
|---|
| 2026.03.19 | ₩5,830 | ₩5,880 | ₩5,780 | ₩5,870 | +0.69% | 29.3만 |
|---|
| 2026.03.18 | ₩5,990 | ₩6,010 | ₩5,840 | ₩5,900 | -1.50% | 49.9만 |
|---|
| 2026.03.17 | ₩6,140 | ₩6,140 | ₩5,770 | ₩5,960 | -2.93% | 44만 |
|---|
| 2026.03.16 | ₩5,960 | ₩6,140 | ₩5,960 | ₩6,090 | +2.18% | 46만 |
|---|
| 2026.03.13 | ₩6,020 | ₩6,080 | ₩5,810 | ₩5,910 | -1.83% | 52.9만 |
|---|
| 2026.03.12 | ₩6,340 | ₩6,350 | ₩6,040 | ₩6,100 | -3.79% | 59.1만 |
|---|
| 2026.03.11 | ₩6,260 | ₩6,560 | ₩6,250 | ₩6,360 | +1.60% | 113.5만 |
|---|
| 2026.03.10 | ₩6,360 | ₩6,490 | ₩6,020 | ₩6,210 | -2.36% | 101.1만 |
|---|
| 2026.03.09 | ₩6,080 | ₩6,450 | ₩5,970 | ₩6,250 | +2.80% | 167.2만 |
|---|
| 2026.03.06 | ₩7,960 | ₩8,020 | ₩7,360 | ₩7,630 | -4.15% | 198.4만 |
|---|
| 2026.03.05 | ₩7,920 | ₩8,180 | ₩7,750 | ₩7,950 | +0.38% | 152.6만 |
|---|
| 2026.03.04 | ₩8,050 | ₩8,100 | ₩7,500 | ₩7,760 | -3.60% | 174.9만 |
|---|
| 2026.03.03 | ₩8,020 | ₩8,300 | ₩8,020 | ₩8,070 | +0.62% | 119만 |
|---|
| 2026.02.27 | ₩8,170 | ₩8,250 | ₩7,970 | ₩8,110 | -0.73% | 101만 |
|---|
| 2026.02.26 | ₩8,540 | ₩8,670 | ₩8,060 | ₩8,200 | -3.98% | 156.6만 |
|---|
| 2026.02.25 | ₩8,890 | ₩8,930 | ₩8,510 | ₩8,520 | -4.16% | 235.3만 |
|---|
| 2026.02.24 | ₩8,190 | ₩9,290 | ₩7,760 | ₩8,530 | +4.15% | 1472.9만 |
|---|
| 2026.02.23 | ₩7,720 | ₩7,720 | ₩7,720 | ₩7,720 | 0.00% | 130.5만 |
|---|
| 2026.02.20 | ₩5,800 | ₩5,950 | ₩5,710 | ₩5,940 | +2.41% | 39.6만 |
|---|
| 2026.02.19 | ₩5,650 | ₩5,850 | ₩5,540 | ₩5,800 | +2.65% | 28.6만 |
|---|
| 2026.02.13 | ₩5,490 | ₩5,710 | ₩5,410 | ₩5,640 | +2.73% | 34.8만 |
|---|
| 2026.02.12 | ₩5,430 | ₩5,650 | ₩5,400 | ₩5,500 | +1.29% | 25.9만 |
|---|
| 2026.02.11 | ₩5,440 | ₩5,470 | ₩5,370 | ₩5,420 | -0.37% | 11.5만 |
|---|
| 2026.02.10 | ₩5,360 | ₩5,530 | ₩5,360 | ₩5,440 | +1.49% | 14.1만 |
|---|
| 2026.02.09 | ₩5,320 | ₩5,390 | ₩5,240 | ₩5,390 | +1.32% | 21.9만 |
|---|
| 2026.02.06 | ₩5,340 | ₩5,340 | ₩5,070 | ₩5,300 | -0.75% | 19.3만 |
|---|
| 2026.02.05 | ₩5,430 | ₩5,460 | ₩5,320 | ₩5,410 | -0.37% | 26.9만 |
|---|
| 2026.02.04 | ₩5,190 | ₩5,480 | ₩5,120 | ₩5,480 | +5.59% | 37.8만 |
|---|
| 2026.02.03 | ₩5,130 | ₩5,250 | ₩5,040 | ₩5,240 | +2.14% | 23.5만 |
|---|
| 2026.02.02 | ₩5,220 | ₩5,270 | ₩5,050 | ₩5,100 | -2.30% | 29만 |
|---|
| 2026.01.30 | ₩5,140 | ₩5,270 | ₩5,070 | ₩5,220 | +1.56% | 27.6만 |
|---|
| 2026.01.29 | ₩5,060 | ₩5,160 | ₩5,000 | ₩5,130 | +1.38% | 27.1만 |
|---|
| 2026.01.28 | ₩5,070 | ₩5,100 | ₩5,010 | ₩5,060 | -0.20% | 19만 |
|---|
| 2026.01.27 | ₩5,060 | ₩5,090 | ₩5,000 | ₩5,060 | 0.00% | 29.3만 |
|---|
| 2026.01.26 | ₩4,875 | ₩5,160 | ₩4,855 | ₩5,060 | +3.79% | 68만 |
|---|
| 2026.01.23 | ₩4,775 | ₩4,865 | ₩4,755 | ₩4,825 | +1.05% | 12.2만 |
|---|
| 2026.01.22 | ₩4,750 | ₩4,795 | ₩4,730 | ₩4,775 | +0.53% | 10.8만 |
|---|
| 2026.01.21 | ₩4,830 | ₩4,850 | ₩4,680 | ₩4,750 | -1.66% | 30.5만 |
|---|
| 2026.01.20 | ₩4,825 | ₩4,885 | ₩4,775 | ₩4,875 | +1.04% | 11만 |
|---|
| 2026.01.19 | ₩4,795 | ₩4,855 | ₩4,710 | ₩4,855 | +1.25% | 14.3만 |
|---|
| 2026.01.16 | ₩4,755 | ₩4,830 | ₩4,755 | ₩4,795 | +0.84% | 14.8만 |
|---|
| 2026.01.15 | ₩4,835 | ₩4,845 | ₩4,750 | ₩4,755 | -1.65% | 10만 |
|---|
| 2026.01.14 | ₩4,870 | ₩4,940 | ₩4,800 | ₩4,835 | -0.72% | 14.8만 |
|---|
| 2026.01.13 | ₩4,895 | ₩4,925 | ₩4,780 | ₩4,920 | +0.51% | 22.1만 |
|---|
| 2026.01.12 | ₩4,710 | ₩4,955 | ₩4,710 | ₩4,900 | +4.03% | 38.9만 |
|---|
| 2026.01.09 | ₩4,600 | ₩4,705 | ₩4,570 | ₩4,700 | +2.17% | 12.5만 |
|---|
| 2026.01.08 | ₩4,700 | ₩4,730 | ₩4,600 | ₩4,625 | -1.60% | 21.7만 |
|---|
| 2026.01.07 | ₩4,575 | ₩4,725 | ₩4,555 | ₩4,700 | +2.73% | 28.6만 |
|---|
| 2026.01.06 | ₩4,500 | ₩4,600 | ₩4,490 | ₩4,575 | +1.67% | 18만 |
|---|
| 2026.01.05 | ₩4,495 | ₩4,540 | ₩4,455 | ₩4,500 | +0.11% | 13.8만 |
|---|
| 2026.01.02 | ₩4,435 | ₩4,580 | ₩4,420 | ₩4,515 | +1.80% | 20.9만 |
|---|
| 2025.12.30 | ₩4,420 | ₩4,550 | ₩4,365 | ₩4,475 | +1.24% | 11.8만 |
|---|
| 2025.12.29 | ₩4,480 | ₩4,560 | ₩4,360 | ₩4,430 | -1.12% | 16.7만 |
|---|
| 2025.12.26 | ₩4,535 | ₩4,605 | ₩4,525 | ₩4,560 | +0.55% | 16.2만 |
|---|
| 2025.12.24 | ₩4,545 | ₩4,550 | ₩4,485 | ₩4,535 | -0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩4,535 | ₩4,645 | ₩4,535 | ₩4,545 | +0.22% | 8.6만 |
|---|
| 2025.12.22 | ₩4,585 | ₩4,600 | ₩4,525 | ₩4,555 | -0.65% | 9.1만 |
|---|
| 2025.12.19 | ₩4,595 | ₩4,640 | ₩4,545 | ₩4,585 | -0.22% | 6.9만 |
|---|
| 2025.12.18 | ₩4,540 | ₩4,635 | ₩4,540 | ₩4,610 | +1.54% | 11.3만 |
|---|
| 2025.12.17 | ₩4,685 | ₩4,700 | ₩4,550 | ₩4,590 | -2.03% | 19.9만 |
|---|
| 2025.12.16 | ₩4,740 | ₩4,785 | ₩4,680 | ₩4,715 | -0.53% | 9.2만 |
|---|
| 2025.12.15 | ₩4,700 | ₩4,785 | ₩4,665 | ₩4,735 | +0.74% | 8.7만 |
|---|
| 2025.12.12 | ₩4,690 | ₩4,815 | ₩4,670 | ₩4,740 | +1.07% | 19.8만 |
|---|
| 2025.12.11 | ₩4,730 | ₩4,845 | ₩4,655 | ₩4,700 | -0.63% | 25.4만 |
|---|
| 2025.12.10 | ₩4,740 | ₩4,760 | ₩4,650 | ₩4,760 | +0.42% | 15.8만 |
|---|
| 2025.12.09 | ₩4,730 | ₩4,795 | ₩4,695 | ₩4,740 | +0.21% | 16.4만 |
|---|
| 2025.12.08 | ₩4,720 | ₩4,825 | ₩4,690 | ₩4,760 | +0.85% | 18만 |
|---|
| 2025.12.05 | ₩4,730 | ₩4,745 | ₩4,650 | ₩4,720 | -0.21% | 19.5만 |
|---|
| 2025.12.04 | ₩4,750 | ₩4,830 | ₩4,670 | ₩4,745 | -0.11% | 21.4만 |
|---|
| 2025.12.03 | ₩4,560 | ₩4,840 | ₩4,545 | ₩4,750 | +4.17% | 44.9만 |
|---|
| 2025.12.02 | ₩4,500 | ₩4,595 | ₩4,485 | ₩4,580 | +1.78% | 13.8만 |
|---|
| 2025.12.01 | ₩4,500 | ₩4,610 | ₩4,470 | ₩4,530 | +0.67% | 19.4만 |
|---|
| 2025.11.28 | ₩4,430 | ₩4,520 | ₩4,380 | ₩4,520 | +2.03% | 13.9만 |
|---|
| 2025.11.27 | ₩4,510 | ₩4,580 | ₩4,390 | ₩4,450 | -1.33% | 19만 |
|---|
| 2025.11.26 | ₩4,475 | ₩4,550 | ₩4,380 | ₩4,540 | +1.45% | 17.2만 |
|---|
| 2025.11.25 | ₩4,490 | ₩4,530 | ₩4,420 | ₩4,440 | -1.11% | 20.6만 |
|---|
| 2025.11.24 | ₩4,660 | ₩4,695 | ₩4,470 | ₩4,520 | -3.00% | 27.5만 |
|---|
| 2025.11.21 | ₩4,580 | ₩4,665 | ₩4,540 | ₩4,660 | +1.75% | 22.1만 |
|---|
| 2025.11.20 | ₩4,455 | ₩4,730 | ₩4,435 | ₩4,670 | +4.83% | 50만 |
|---|
| 2025.11.19 | ₩4,255 | ₩4,515 | ₩4,255 | ₩4,475 | +5.17% | 75.9만 |
|---|
| 2025.11.18 | ₩4,225 | ₩4,360 | ₩4,205 | ₩4,280 | +1.30% | 30.8만 |
|---|
| 2025.11.17 | ₩4,215 | ₩4,340 | ₩4,205 | ₩4,245 | +0.71% | 25.4만 |
|---|
| 2025.11.14 | ₩4,270 | ₩4,290 | ₩4,185 | ₩4,250 | -0.47% | 24.1만 |
|---|
| 2025.11.13 | ₩4,415 | ₩4,495 | ₩4,240 | ₩4,290 | -2.83% | 53.7만 |
|---|
| 2025.11.12 | ₩4,290 | ₩4,405 | ₩4,200 | ₩4,390 | +2.33% | 36.6만 |
|---|
| 2025.11.11 | ₩4,330 | ₩4,405 | ₩4,240 | ₩4,290 | -0.92% | 42만 |
|---|
| 2025.11.10 | ₩4,045 | ₩4,370 | ₩4,040 | ₩4,320 | +6.80% | 88.3만 |
|---|
| 2025.11.07 | ₩3,775 | ₩4,095 | ₩3,770 | ₩4,085 | +8.21% | 80.1만 |
|---|
| 2025.11.06 | ₩3,730 | ₩3,815 | ₩3,715 | ₩3,805 | +2.01% | 10.4만 |
|---|
| 2025.11.05 | ₩3,690 | ₩3,745 | ₩3,615 | ₩3,725 | +0.95% | 13.9만 |
|---|
| 2025.11.04 | ₩3,700 | ₩3,755 | ₩3,650 | ₩3,710 | +0.27% | 15.3만 |
|---|
| 2025.11.03 | ₩3,785 | ₩3,795 | ₩3,720 | ₩3,720 | -1.72% | 22.3만 |
|---|
| 2025.10.31 | ₩3,805 | ₩3,835 | ₩3,755 | ₩3,780 | -0.66% | 16.4만 |
|---|
| 2025.10.30 | ₩3,850 | ₩3,870 | ₩3,785 | ₩3,840 | -0.26% | 15.8만 |
|---|
| 2025.10.29 | ₩3,915 | ₩3,915 | ₩3,805 | ₩3,845 | -1.79% | 18.4만 |
|---|
| 2025.10.28 | ₩3,925 | ₩3,950 | ₩3,865 | ₩3,900 | -0.64% | 8.6만 |
|---|
| 2025.10.27 | ₩3,945 | ₩3,980 | ₩3,905 | ₩3,935 | -0.25% | 22.8만 |
|---|
| 2025.10.24 | ₩3,830 | ₩3,970 | ₩3,830 | ₩3,940 | +2.87% | 18.6만 |
|---|
| 2025.10.23 | ₩3,770 | ₩3,865 | ₩3,770 | ₩3,820 | +1.33% | 12.4만 |
|---|
| 2025.10.22 | ₩3,760 | ₩3,815 | ₩3,735 | ₩3,810 | +1.33% | 12.6만 |
|---|
| 2025.10.21 | ₩3,795 | ₩3,840 | ₩3,735 | ₩3,795 | 0.00% | 10.7만 |
|---|
| 2025.10.20 | ₩3,775 | ₩3,800 | ₩3,755 | ₩3,795 | +0.53% | 4.3만 |
|---|
| 2025.10.17 | ₩3,850 | ₩3,850 | ₩3,770 | ₩3,805 | -1.17% | 12.3만 |
|---|
| 2025.10.16 | ₩3,860 | ₩3,895 | ₩3,835 | ₩3,855 | -0.13% | 8.1만 |
|---|
| 2025.10.15 | ₩3,830 | ₩3,935 | ₩3,830 | ₩3,870 | +1.04% | 11.3만 |
|---|
| 2025.10.14 | ₩3,800 | ₩3,880 | ₩3,800 | ₩3,855 | +1.45% | 18.1만 |
|---|
| 2025.10.13 | ₩3,765 | ₩3,810 | ₩3,740 | ₩3,795 | +0.80% | 11.7만 |
|---|
| 2025.10.10 | ₩3,870 | ₩3,880 | ₩3,795 | ₩3,800 | -1.81% | 21.4만 |
|---|