시장 데이터를 불러오는 중
전체 종목
인지디스플레 과거 주가
037330.KQ · KOSDAQ
주요 제품·사업: TFT-LCDCHASSIS,TFT-LCDLAMPREFLECTOR,ICLEADFRAME,TRLEADFRAME
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037330.KQ · KOSDAQ
주요 제품·사업: TFT-LCDCHASSIS,TFT-LCDLAMPREFLECTOR,ICLEADFRAME,TRLEADFRAME
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩726 | ₩726 | ₩726 | ₩726 | 0.00% | 0 |
| 2026.10.07 | ₩725 | ₩728 | ₩707 | ₩726 | +0.14% | 4.3만 |
| 2026.10.06 | ₩684 | ₩735 | ₩684 | ₩725 | +5.99% | 6.1만 |
| 2026.10.02 | ₩690 | ₩692 | ₩673 | ₩684 | -0.87% | 5만 |
| 2026.10.01 | ₩686 | ₩695 | ₩680 | ₩694 | +1.17% | 1.5만 |
| 2026.09.30 | ₩694 | ₩703 | ₩685 | ₩691 | -0.43% | 1.3만 |
| 2026.09.29 | ₩700 | ₩700 | ₩685 | ₩693 | -1.00% | 1.4만 |
| 2026.09.28 | ₩699 | ₩705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩687 |
| ₩705 |
| +0.86% |
| 4.5만 |
| 2026.09.23 | ₩690 | ₩710 | ₩680 | ₩705 | +2.17% | 4.5만 |
|---|
| 2026.09.22 | ₩712 | ₩720 | ₩690 | ₩700 | -1.69% | 5.6만 |
|---|
| 2026.09.21 | ₩708 | ₩723 | ₩701 | ₩710 | +0.28% | 3만 |
|---|
| 2026.09.18 | ₩720 | ₩727 | ₩708 | ₩713 | -0.97% | 5.4만 |
|---|
| 2026.09.17 | ₩714 | ₩720 | ₩703 | ₩714 | 0.00% | 3.8만 |
|---|
| 2026.09.16 | ₩706 | ₩716 | ₩700 | ₩712 | +0.85% | 4.5만 |
|---|
| 2026.09.15 | ₩716 | ₩716 | ₩704 | ₩712 | -0.56% | 2.6만 |
|---|
| 2026.09.14 | ₩720 | ₩745 | ₩709 | ₩716 | -0.56% | 2.7만 |
|---|
| 2026.09.11 | ₩705 | ₩750 | ₩701 | ₩720 | +2.13% | 6.8만 |
|---|
| 2026.09.10 | ₩710 | ₩716 | ₩698 | ₩705 | -0.70% | 6.6만 |
|---|
| 2026.09.09 | ₩725 | ₩728 | ₩703 | ₩714 | -1.52% | 4.1만 |
|---|
| 2026.09.08 | ₩737 | ₩737 | ₩710 | ₩725 | -1.63% | 5만 |
|---|
| 2026.09.07 | ₩732 | ₩745 | ₩718 | ₩729 | -0.41% | 3.8만 |
|---|
| 2026.09.04 | ₩721 | ₩768 | ₩719 | ₩732 | +1.53% | 2.7만 |
|---|
| 2026.09.03 | ₩715 | ₩725 | ₩704 | ₩712 | -0.42% | 7.1만 |
|---|
| 2026.09.02 | ₩700 | ₩731 | ₩695 | ₩721 | +3.00% | 6.4만 |
|---|
| 2026.09.01 | ₩710 | ₩747 | ₩689 | ₩719 | +1.27% | 11만 |
|---|
| 2026.08.31 | ₩746 | ₩759 | ₩710 | ₩718 | -3.75% | 5.4만 |
|---|
| 2026.08.28 | ₩770 | ₩770 | ₩739 | ₩745 | -3.25% | 1.5만 |
|---|
| 2026.08.27 | ₩755 | ₩780 | ₩740 | ₩745 | -1.32% | 1.5만 |
|---|
| 2026.08.26 | ₩748 | ₩755 | ₩730 | ₩751 | +0.40% | 4만 |
|---|
| 2026.08.25 | ₩797 | ₩797 | ₩718 | ₩750 | -5.90% | 3.9만 |
|---|
| 2026.08.24 | ₩777 | ₩809 | ₩733 | ₩750 | -3.47% | 3.2만 |
|---|
| 2026.08.21 | ₩758 | ₩795 | ₩716 | ₩775 | +2.24% | 41.7만 |
|---|
| 2026.08.20 | ₩700 | ₩798 | ₩700 | ₩760 | +8.57% | 34.8만 |
|---|
| 2026.08.19 | ₩709 | ₩715 | ₩688 | ₩703 | -0.85% | 10.2만 |
|---|
| 2026.08.18 | ₩750 | ₩761 | ₩702 | ₩709 | -5.47% | 41.3만 |
|---|
| 2026.08.14 | ₩730 | ₩800 | ₩729 | ₩759 | +3.97% | 34.6만 |
|---|
| 2026.08.13 | ₩788 | ₩809 | ₩745 | ₩750 | -4.82% | 33.1만 |
|---|
| 2026.08.12 | ₩816 | ₩816 | ₩781 | ₩788 | -3.43% | 15.2만 |
|---|
| 2026.08.11 | ₩843 | ₩843 | ₩790 | ₩817 | -3.08% | 9.2만 |
|---|
| 2026.08.10 | ₩810 | ₩822 | ₩783 | ₩813 | +0.37% | 8.5만 |
|---|
| 2026.08.07 | ₩792 | ₩813 | ₩781 | ₩810 | +2.27% | 7.3만 |
|---|
| 2026.08.06 | ₩807 | ₩810 | ₩779 | ₩792 | -1.86% | 7.1만 |
|---|
| 2026.08.05 | ₩788 | ₩810 | ₩783 | ₩795 | +0.89% | 5.9만 |
|---|
| 2026.08.04 | ₩784 | ₩801 | ₩776 | ₩783 | -0.13% | 4.7만 |
|---|
| 2026.08.03 | ₩799 | ₩799 | ₩775 | ₩781 | -2.25% | 10만 |
|---|
| 2026.07.31 | ₩817 | ₩817 | ₩773 | ₩799 | -2.20% | 3.8만 |
|---|
| 2026.07.30 | ₩788 | ₩806 | ₩770 | ₩775 | -1.65% | 2.6만 |
|---|
| 2026.07.29 | ₩845 | ₩874 | ₩768 | ₩789 | -6.63% | 5만 |
|---|
| 2026.07.28 | ₩881 | ₩889 | ₩810 | ₩852 | -3.29% | 4.7만 |
|---|
| 2026.07.27 | ₩900 | ₩900 | ₩880 | ₩889 | -1.22% | 9.8천 |
|---|
| 2026.07.24 | ₩898 | ₩919 | ₩883 | ₩897 | -0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩941 | ₩949 | ₩851 | ₩898 | -4.57% | 9.6만 |
|---|
| 2026.07.22 | ₩940 | ₩948 | ₩892 | ₩925 | -1.60% | 1.1만 |
|---|
| 2026.07.21 | ₩918 | ₩933 | ₩884 | ₩932 | +1.53% | 2.8만 |
|---|
| 2026.07.20 | ₩953 | ₩954 | ₩916 | ₩926 | -2.83% | 2만 |
|---|
| 2026.07.16 | ₩935 | ₩954 | ₩926 | ₩926 | -0.96% | 3만 |
|---|
| 2026.07.15 | ₩935 | ₩979 | ₩933 | ₩954 | +2.03% | 5.8만 |
|---|
| 2026.07.14 | ₩944 | ₩959 | ₩856 | ₩933 | -1.17% | 16.3만 |
|---|
| 2026.07.13 | ₩993 | ₩993 | ₩930 | ₩952 | -4.13% | 2.6만 |
|---|
| 2026.07.10 | ₩992 | ₩995 | ₩930 | ₩994 | +0.20% | 2만 |
|---|
| 2026.07.09 | ₩985 | ₩1,021 | ₩950 | ₩966 | -1.93% | 1.1만 |
|---|
| 2026.07.08 | ₩997 | ₩1,005 | ₩955 | ₩985 | -1.20% | 2.8만 |
|---|
| 2026.07.07 | ₩996 | ₩1,014 | ₩978 | ₩997 | +0.10% | 3.4만 |
|---|
| 2026.07.06 | ₩1,000 | ₩1,025 | ₩983 | ₩996 | -0.40% | 1.1만 |
|---|
| 2026.07.03 | ₩976 | ₩1,003 | ₩930 | ₩999 | +2.36% | 8.4만 |
|---|
| 2026.07.02 | ₩1,025 | ₩1,050 | ₩976 | ₩976 | -4.78% | 4.5만 |
|---|
| 2026.07.01 | ₩985 | ₩1,040 | ₩945 | ₩1,025 | +4.06% | 5.7만 |
|---|
| 2026.06.30 | ₩944 | ₩1,000 | ₩906 | ₩988 | +4.66% | 4.6만 |
|---|
| 2026.06.29 | ₩800 | ₩944 | ₩800 | ₩944 | +18.00% | 9.8만 |
|---|
| 2026.06.26 | ₩896 | ₩896 | ₩756 | ₩805 | -10.16% | 24.1만 |
|---|
| 2026.06.25 | ₩917 | ₩945 | ₩879 | ₩897 | -2.18% | 6.9만 |
|---|
| 2026.06.24 | ₩925 | ₩960 | ₩910 | ₩917 | -0.86% | 8.9만 |
|---|
| 2026.06.23 | ₩1,020 | ₩1,020 | ₩925 | ₩926 | -9.22% | 28.8만 |
|---|
| 2026.06.22 | ₩1,049 | ₩1,049 | ₩1,009 | ₩1,020 | -2.76% | 3.3만 |
|---|
| 2026.06.19 | ₩1,079 | ₩1,079 | ₩1,015 | ₩1,049 | -2.78% | 6.1만 |
|---|
| 2026.06.18 | ₩1,109 | ₩1,109 | ₩1,063 | ₩1,080 | -2.61% | 8.5만 |
|---|
| 2026.06.17 | ₩1,105 | ₩1,118 | ₩1,095 | ₩1,109 | +0.36% | 4.4만 |
|---|
| 2026.06.16 | ₩1,117 | ₩1,125 | ₩1,097 | ₩1,108 | -0.81% | 11.4만 |
|---|
| 2026.06.15 | ₩1,126 | ₩1,134 | ₩1,095 | ₩1,106 | -1.78% | 7.2만 |
|---|
| 2026.06.12 | ₩1,091 | ₩1,132 | ₩1,091 | ₩1,124 | +3.02% | 4.8만 |
|---|
| 2026.06.11 | ₩1,055 | ₩1,128 | ₩1,048 | ₩1,080 | +2.37% | 4.4만 |
|---|
| 2026.06.10 | ₩1,076 | ₩1,089 | ₩1,042 | ₩1,057 | -1.77% | 2.3만 |
|---|
| 2026.06.09 | ₩1,070 | ₩1,104 | ₩1,027 | ₩1,085 | +1.40% | 10.4만 |
|---|
| 2026.06.08 | ₩1,060 | ₩1,136 | ₩1,001 | ₩1,060 | 0.00% | 10만 |
|---|
| 2026.06.05 | ₩1,139 | ₩1,139 | ₩1,090 | ₩1,100 | -3.42% | 6.7만 |
|---|
| 2026.06.04 | ₩1,138 | ₩1,174 | ₩1,109 | ₩1,139 | +0.09% | 3.7만 |
|---|
| 2026.06.02 | ₩1,114 | ₩1,138 | ₩1,075 | ₩1,138 | +2.15% | 11.7만 |
|---|
| 2026.06.01 | ₩1,174 | ₩1,174 | ₩1,113 | ₩1,114 | -5.11% | 23.4만 |
|---|
| 2026.05.29 | ₩1,222 | ₩1,244 | ₩1,167 | ₩1,174 | -3.93% | 16.8만 |
|---|
| 2026.05.28 | ₩1,260 | ₩1,260 | ₩1,200 | ₩1,232 | -2.22% | 12.7만 |
|---|
| 2026.05.27 | ₩1,303 | ₩1,312 | ₩1,239 | ₩1,247 | -4.30% | 15.3만 |
|---|
| 2026.05.26 | ₩1,369 | ₩1,369 | ₩1,300 | ₩1,303 | -4.82% | 17.5만 |
|---|
| 2026.05.22 | ₩1,322 | ₩1,369 | ₩1,300 | ₩1,356 | +2.57% | 10만 |
|---|
| 2026.05.21 | ₩1,315 | ₩1,370 | ₩1,309 | ₩1,309 | -0.46% | 11.9만 |
|---|
| 2026.05.20 | ₩1,359 | ₩1,359 | ₩1,297 | ₩1,306 | -3.90% | 8.9만 |
|---|
| 2026.05.19 | ₩1,390 | ₩1,400 | ₩1,340 | ₩1,362 | -2.01% | 7.6만 |
|---|
| 2026.05.18 | ₩1,415 | ₩1,415 | ₩1,341 | ₩1,390 | -1.77% | 8.4만 |
|---|
| 2026.05.15 | ₩1,448 | ₩1,460 | ₩1,405 | ₩1,415 | -2.28% | 5.1만 |
|---|
| 2026.05.14 | ₩1,463 | ₩1,463 | ₩1,390 | ₩1,448 | -1.03% | 7.2만 |
|---|
| 2026.05.13 | ₩1,421 | ₩1,456 | ₩1,403 | ₩1,449 | +1.97% | 4.9만 |
|---|
| 2026.05.12 | ₩1,395 | ₩1,479 | ₩1,395 | ₩1,418 | +1.65% | 16.5만 |
|---|
| 2026.05.11 | ₩1,458 | ₩1,458 | ₩1,332 | ₩1,402 | -3.84% | 13.4만 |
|---|
| 2026.05.08 | ₩1,452 | ₩1,461 | ₩1,432 | ₩1,458 | +0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩1,464 | ₩1,486 | ₩1,448 | ₩1,448 | -1.09% | 6.5만 |
|---|
| 2026.05.06 | ₩1,496 | ₩1,505 | ₩1,449 | ₩1,450 | -3.07% | 15.6만 |
|---|
| 2026.05.04 | ₩1,531 | ₩1,531 | ₩1,488 | ₩1,496 | -2.29% | 12.9만 |
|---|
| 2026.04.30 | ₩1,555 | ₩1,555 | ₩1,515 | ₩1,525 | -1.93% | 6.6만 |
|---|
| 2026.04.29 | ₩1,531 | ₩1,567 | ₩1,521 | ₩1,554 | +1.50% | 8.2만 |
|---|
| 2026.04.28 | ₩1,524 | ₩1,559 | ₩1,512 | ₩1,532 | +0.52% | 3.7만 |
|---|
| 2026.04.27 | ₩1,550 | ₩1,575 | ₩1,519 | ₩1,524 | -1.68% | 10.5만 |
|---|
| 2026.04.24 | ₩1,515 | ₩1,544 | ₩1,512 | ₩1,536 | +1.39% | 4.4만 |
|---|
| 2026.04.23 | ₩1,524 | ₩1,537 | ₩1,500 | ₩1,515 | -0.59% | 2.9만 |
|---|
| 2026.04.22 | ₩1,515 | ₩1,543 | ₩1,501 | ₩1,530 | +0.99% | 4.8만 |
|---|
| 2026.04.21 | ₩1,550 | ₩1,556 | ₩1,529 | ₩1,545 | -0.32% | 5.5만 |
|---|
| 2026.04.20 | ₩1,570 | ₩1,589 | ₩1,510 | ₩1,556 | -0.89% | 7.9만 |
|---|
| 2026.04.17 | ₩1,531 | ₩1,589 | ₩1,531 | ₩1,570 | +2.55% | 16.7만 |
|---|
| 2026.04.16 | ₩1,495 | ₩1,575 | ₩1,495 | ₩1,531 | +2.41% | 14.8만 |
|---|
| 2026.04.15 | ₩1,510 | ₩1,560 | ₩1,435 | ₩1,494 | -1.06% | 12.3만 |
|---|
| 2026.04.14 | ₩1,508 | ₩1,534 | ₩1,500 | ₩1,510 | +0.13% | 10만 |
|---|
| 2026.04.13 | ₩1,430 | ₩1,548 | ₩1,419 | ₩1,520 | +6.29% | 37.1만 |
|---|
| 2026.04.10 | ₩1,417 | ₩1,472 | ₩1,403 | ₩1,435 | +1.27% | 8.5만 |
|---|
| 2026.04.09 | ₩1,413 | ₩1,416 | ₩1,391 | ₩1,403 | -0.71% | 2.4만 |
|---|
| 2026.04.08 | ₩1,397 | ₩1,425 | ₩1,385 | ₩1,400 | +0.21% | 4.1만 |
|---|
| 2026.04.07 | ₩1,366 | ₩1,410 | ₩1,360 | ₩1,385 | +1.39% | 3.9만 |
|---|
| 2026.04.06 | ₩1,369 | ₩1,397 | ₩1,348 | ₩1,353 | -1.17% | 4.3만 |
|---|
| 2026.04.03 | ₩1,350 | ₩1,375 | ₩1,338 | ₩1,350 | 0.00% | 6만 |
|---|
| 2026.04.02 | ₩1,376 | ₩1,376 | ₩1,320 | ₩1,350 | -1.89% | 4.2만 |
|---|
| 2026.04.01 | ₩1,356 | ₩1,399 | ₩1,355 | ₩1,370 | +1.03% | 8.2만 |
|---|
| 2026.03.31 | ₩1,352 | ₩1,378 | ₩1,341 | ₩1,343 | -0.67% | 4.2만 |
|---|
| 2026.03.30 | ₩1,409 | ₩1,409 | ₩1,351 | ₩1,378 | -2.20% | 5.3만 |
|---|
| 2026.03.27 | ₩1,430 | ₩1,430 | ₩1,399 | ₩1,410 | -1.40% | 2.3만 |
|---|
| 2026.03.26 | ₩1,438 | ₩1,440 | ₩1,401 | ₩1,430 | -0.56% | 2.6만 |
|---|
| 2026.03.25 | ₩1,403 | ₩1,460 | ₩1,383 | ₩1,430 | +1.92% | 11.3만 |
|---|
| 2026.03.24 | ₩1,356 | ₩1,392 | ₩1,350 | ₩1,391 | +2.58% | 3.9만 |
|---|
| 2026.03.23 | ₩1,385 | ₩1,388 | ₩1,355 | ₩1,355 | -2.17% | 4.3만 |
|---|
| 2026.03.20 | ₩1,370 | ₩1,398 | ₩1,370 | ₩1,391 | +1.53% | 6.9만 |
|---|
| 2026.03.19 | ₩1,388 | ₩1,400 | ₩1,371 | ₩1,379 | -0.65% | 3.5만 |
|---|
| 2026.03.18 | ₩1,398 | ₩1,398 | ₩1,351 | ₩1,389 | -0.64% | 3.7만 |
|---|
| 2026.03.17 | ₩1,386 | ₩1,397 | ₩1,382 | ₩1,390 | +0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩1,375 | ₩1,396 | ₩1,375 | ₩1,385 | +0.73% | 3.8만 |
|---|
| 2026.03.13 | ₩1,385 | ₩1,398 | ₩1,368 | ₩1,386 | +0.07% | 4.3만 |
|---|
| 2026.03.12 | ₩1,399 | ₩1,399 | ₩1,368 | ₩1,393 | -0.43% | 2.9만 |
|---|
| 2026.03.11 | ₩1,374 | ₩1,400 | ₩1,364 | ₩1,386 | +0.87% | 3.5만 |
|---|
| 2026.03.10 | ₩1,401 | ₩1,401 | ₩1,351 | ₩1,361 | -2.86% | 4.1만 |
|---|
| 2026.03.09 | ₩1,372 | ₩1,393 | ₩1,301 | ₩1,353 | -1.38% | 6만 |
|---|
| 2026.03.06 | ₩1,405 | ₩1,406 | ₩1,320 | ₩1,397 | -0.57% | 6.9만 |
|---|
| 2026.03.05 | ₩1,350 | ₩1,410 | ₩1,350 | ₩1,393 | +3.19% | 7.3만 |
|---|
| 2026.03.04 | ₩1,429 | ₩1,430 | ₩1,300 | ₩1,300 | -9.03% | 21.4만 |
|---|
| 2026.03.03 | ₩1,457 | ₩1,493 | ₩1,443 | ₩1,450 | -0.48% | 12.3만 |
|---|
| 2026.02.27 | ₩1,494 | ₩1,513 | ₩1,485 | ₩1,504 | +0.67% | 6.8만 |
|---|
| 2026.02.26 | ₩1,542 | ₩1,542 | ₩1,504 | ₩1,506 | -2.33% | 7.5만 |
|---|
| 2026.02.25 | ₩1,523 | ₩1,555 | ₩1,509 | ₩1,533 | +0.66% | 19.5만 |
|---|
| 2026.02.24 | ₩1,520 | ₩1,524 | ₩1,490 | ₩1,520 | 0.00% | 9.2만 |
|---|
| 2026.02.23 | ₩1,509 | ₩1,524 | ₩1,488 | ₩1,520 | +0.73% | 10.2만 |
|---|
| 2026.02.20 | ₩1,493 | ₩1,515 | ₩1,481 | ₩1,509 | +1.07% | 6.6만 |
|---|
| 2026.02.19 | ₩1,465 | ₩1,484 | ₩1,453 | ₩1,479 | +0.96% | 5.1만 |
|---|
| 2026.02.13 | ₩1,520 | ₩1,527 | ₩1,461 | ₩1,461 | -3.88% | 10.1만 |
|---|
| 2026.02.12 | ₩1,523 | ₩1,570 | ₩1,500 | ₩1,520 | -0.20% | 15.3만 |
|---|
| 2026.02.11 | ₩1,510 | ₩1,526 | ₩1,502 | ₩1,516 | +0.40% | 9.4만 |
|---|
| 2026.02.10 | ₩1,486 | ₩1,513 | ₩1,475 | ₩1,512 | +1.75% | 11.7만 |
|---|
| 2026.02.09 | ₩1,468 | ₩1,510 | ₩1,468 | ₩1,481 | +0.89% | 5.6만 |
|---|
| 2026.02.06 | ₩1,493 | ₩1,493 | ₩1,436 | ₩1,467 | -1.74% | 9.9만 |
|---|
| 2026.02.05 | ₩1,490 | ₩1,510 | ₩1,463 | ₩1,509 | +1.28% | 4만 |
|---|
| 2026.02.04 | ₩1,499 | ₩1,515 | ₩1,482 | ₩1,501 | +0.13% | 7.9만 |
|---|
| 2026.02.03 | ₩1,429 | ₩1,504 | ₩1,424 | ₩1,499 | +4.90% | 18.9만 |
|---|
| 2026.02.02 | ₩1,442 | ₩1,442 | ₩1,409 | ₩1,429 | -0.90% | 9만 |
|---|
| 2026.01.30 | ₩1,427 | ₩1,440 | ₩1,414 | ₩1,440 | +0.91% | 7.2만 |
|---|
| 2026.01.29 | ₩1,437 | ₩1,437 | ₩1,414 | ₩1,427 | -0.70% | 5.8만 |
|---|
| 2026.01.28 | ₩1,451 | ₩1,458 | ₩1,420 | ₩1,437 | -0.96% | 7.1만 |
|---|
| 2026.01.27 | ₩1,470 | ₩1,470 | ₩1,427 | ₩1,451 | -1.29% | 4.6만 |
|---|
| 2026.01.26 | ₩1,432 | ₩1,468 | ₩1,425 | ₩1,462 | +2.09% | 9.8만 |
|---|
| 2026.01.23 | ₩1,443 | ₩1,445 | ₩1,424 | ₩1,440 | -0.21% | 4.2만 |
|---|
| 2026.01.22 | ₩1,419 | ₩1,469 | ₩1,411 | ₩1,443 | +1.69% | 10.5만 |
|---|
| 2026.01.21 | ₩1,426 | ₩1,440 | ₩1,405 | ₩1,412 | -0.98% | 6.4만 |
|---|
| 2026.01.20 | ₩1,439 | ₩1,439 | ₩1,410 | ₩1,426 | -0.90% | 7.2만 |
|---|
| 2026.01.19 | ₩1,468 | ₩1,478 | ₩1,403 | ₩1,439 | -1.98% | 6.8만 |
|---|
| 2026.01.16 | ₩1,467 | ₩1,490 | ₩1,462 | ₩1,464 | -0.20% | 12.8만 |
|---|
| 2026.01.15 | ₩1,462 | ₩1,474 | ₩1,434 | ₩1,464 | +0.14% | 7.8만 |
|---|
| 2026.01.14 | ₩1,442 | ₩1,468 | ₩1,421 | ₩1,460 | +1.25% | 11.2만 |
|---|
| 2026.01.13 | ₩1,417 | ₩1,439 | ₩1,413 | ₩1,439 | +1.55% | 16.5만 |
|---|
| 2026.01.12 | ₩1,412 | ₩1,439 | ₩1,384 | ₩1,417 | +0.35% | 8.6만 |
|---|
| 2026.01.09 | ₩1,386 | ₩1,425 | ₩1,381 | ₩1,410 | +1.73% | 6.6만 |
|---|
| 2026.01.08 | ₩1,413 | ₩1,414 | ₩1,388 | ₩1,389 | -1.70% | 2.7만 |
|---|
| 2026.01.07 | ₩1,429 | ₩1,445 | ₩1,401 | ₩1,413 | -1.12% | 3.6만 |
|---|
| 2026.01.06 | ₩1,426 | ₩1,437 | ₩1,421 | ₩1,433 | +0.49% | 11.4만 |
|---|
| 2026.01.05 | ₩1,435 | ₩1,435 | ₩1,421 | ₩1,426 | -0.63% | 6만 |
|---|
| 2026.01.02 | ₩1,415 | ₩1,435 | ₩1,379 | ₩1,424 | +0.64% | 2만 |
|---|
| 2025.12.30 | ₩1,420 | ₩1,421 | ₩1,396 | ₩1,415 | -0.35% | 2.3만 |
|---|
| 2025.12.29 | ₩1,422 | ₩1,422 | ₩1,394 | ₩1,420 | -0.14% | 1.5만 |
|---|
| 2025.12.26 | ₩1,421 | ₩1,428 | ₩1,407 | ₩1,422 | +0.07% | 3.1만 |
|---|
| 2025.12.24 | ₩1,433 | ₩1,450 | ₩1,410 | ₩1,420 | -0.91% | 6.4만 |
|---|
| 2025.12.23 | ₩1,415 | ₩1,418 | ₩1,402 | ₩1,410 | -0.35% | 3.7만 |
|---|
| 2025.12.22 | ₩1,401 | ₩1,423 | ₩1,391 | ₩1,415 | +1.00% | 4.8만 |
|---|
| 2025.12.19 | ₩1,390 | ₩1,403 | ₩1,390 | ₩1,401 | +0.79% | 1.7만 |
|---|
| 2025.12.18 | ₩1,382 | ₩1,397 | ₩1,382 | ₩1,397 | +1.09% | 2.2만 |
|---|
| 2025.12.17 | ₩1,400 | ₩1,400 | ₩1,382 | ₩1,394 | -0.43% | 2.9만 |
|---|
| 2025.12.16 | ₩1,389 | ₩1,401 | ₩1,381 | ₩1,389 | 0.00% | 3.7만 |
|---|
| 2025.12.15 | ₩1,399 | ₩1,402 | ₩1,387 | ₩1,401 | +0.14% | 2만 |
|---|
| 2025.12.12 | ₩1,400 | ₩1,400 | ₩1,386 | ₩1,399 | -0.07% | 4.2만 |
|---|
| 2025.12.11 | ₩1,400 | ₩1,400 | ₩1,388 | ₩1,400 | 0.00% | 3.1만 |
|---|
| 2025.12.10 | ₩1,419 | ₩1,419 | ₩1,391 | ₩1,398 | -1.48% | 3.8만 |
|---|
| 2025.12.09 | ₩1,419 | ₩1,419 | ₩1,380 | ₩1,391 | -1.97% | 1.8만 |
|---|
| 2025.12.08 | ₩1,415 | ₩1,415 | ₩1,369 | ₩1,392 | -1.63% | 2만 |
|---|
| 2025.12.05 | ₩1,400 | ₩1,424 | ₩1,380 | ₩1,399 | -0.07% | 3.2만 |
|---|
| 2025.12.04 | ₩1,393 | ₩1,393 | ₩1,379 | ₩1,387 | -0.43% | 1.1만 |
|---|
| 2025.12.03 | ₩1,388 | ₩1,402 | ₩1,375 | ₩1,385 | -0.22% | 7.5천 |
|---|
| 2025.12.02 | ₩1,369 | ₩1,381 | ₩1,353 | ₩1,380 | +0.80% | 2.8만 |
|---|
| 2025.12.01 | ₩1,380 | ₩1,380 | ₩1,355 | ₩1,369 | -0.80% | 5만 |
|---|
| 2025.11.28 | ₩1,363 | ₩1,400 | ₩1,349 | ₩1,380 | +1.25% | 3.7만 |
|---|
| 2025.11.27 | ₩1,368 | ₩1,368 | ₩1,343 | ₩1,353 | -1.10% | 2.6만 |
|---|
| 2025.11.26 | ₩1,352 | ₩1,360 | ₩1,342 | ₩1,355 | +0.22% | 1.3만 |
|---|
| 2025.11.25 | ₩1,356 | ₩1,356 | ₩1,330 | ₩1,352 | -0.29% | 3.3만 |
|---|
| 2025.11.24 | ₩1,387 | ₩1,387 | ₩1,310 | ₩1,343 | -3.17% | 6.2만 |
|---|
| 2025.11.21 | ₩1,393 | ₩1,393 | ₩1,360 | ₩1,374 | -1.36% | 1.8만 |
|---|
| 2025.11.20 | ₩1,382 | ₩1,394 | ₩1,372 | ₩1,381 | -0.07% | 3.1만 |
|---|
| 2025.11.19 | ₩1,389 | ₩1,389 | ₩1,356 | ₩1,381 | -0.58% | 1.6만 |
|---|
| 2025.11.18 | ₩1,381 | ₩1,391 | ₩1,363 | ₩1,376 | -0.36% | 2.5만 |
|---|
| 2025.11.17 | ₩1,402 | ₩1,402 | ₩1,379 | ₩1,380 | -1.57% | 5.7만 |
|---|
| 2025.11.14 | ₩1,425 | ₩1,425 | ₩1,380 | ₩1,395 | -2.11% | 8.1천 |
|---|
| 2025.11.13 | ₩1,412 | ₩1,415 | ₩1,386 | ₩1,398 | -0.99% | 3.8만 |
|---|
| 2025.11.12 | ₩1,422 | ₩1,422 | ₩1,392 | ₩1,420 | -0.14% | 1.2만 |
|---|
| 2025.11.11 | ₩1,463 | ₩1,463 | ₩1,344 | ₩1,421 | -2.87% | 5.2만 |
|---|
| 2025.11.10 | ₩1,431 | ₩1,450 | ₩1,421 | ₩1,423 | -0.56% | 10.5만 |
|---|
| 2025.11.07 | ₩1,369 | ₩1,423 | ₩1,368 | ₩1,421 | +3.80% | 5.7만 |
|---|
| 2025.11.06 | ₩1,357 | ₩1,384 | ₩1,337 | ₩1,384 | +1.99% | 3.4만 |
|---|
| 2025.11.05 | ₩1,338 | ₩1,360 | ₩1,293 | ₩1,352 | +1.05% | 8만 |
|---|
| 2025.11.04 | ₩1,348 | ₩1,357 | ₩1,320 | ₩1,338 | -0.74% | 6.1만 |
|---|
| 2025.11.03 | ₩1,375 | ₩1,379 | ₩1,343 | ₩1,360 | -1.09% | 8.5만 |
|---|
| 2025.10.31 | ₩1,400 | ₩1,400 | ₩1,352 | ₩1,375 | -1.79% | 5.4만 |
|---|
| 2025.10.30 | ₩1,415 | ₩1,419 | ₩1,372 | ₩1,372 | -3.04% | 10.8만 |
|---|
| 2025.10.29 | ₩1,414 | ₩1,425 | ₩1,407 | ₩1,415 | +0.07% | 2.5만 |
|---|
| 2025.10.28 | ₩1,417 | ₩1,420 | ₩1,405 | ₩1,414 | -0.21% | 5.2만 |
|---|
| 2025.10.27 | ₩1,442 | ₩1,442 | ₩1,411 | ₩1,417 | -1.73% | 6.4만 |
|---|
| 2025.10.24 | ₩1,450 | ₩1,459 | ₩1,426 | ₩1,428 | -1.52% | 2.8만 |
|---|
| 2025.10.23 | ₩1,444 | ₩1,454 | ₩1,420 | ₩1,440 | -0.28% | 3.9만 |
|---|
| 2025.10.22 | ₩1,425 | ₩1,448 | ₩1,414 | ₩1,444 | +1.33% | 4.9만 |
|---|
| 2025.10.21 | ₩1,421 | ₩1,451 | ₩1,421 | ₩1,425 | +0.28% | 4.3만 |
|---|
| 2025.10.20 | ₩1,423 | ₩1,428 | ₩1,409 | ₩1,426 | +0.21% | 1.3만 |
|---|
| 2025.10.17 | ₩1,450 | ₩1,450 | ₩1,420 | ₩1,421 | -2.00% | 4.2만 |
|---|
| 2025.10.16 | ₩1,445 | ₩1,483 | ₩1,442 | ₩1,453 | +0.55% | 4.9만 |
|---|
| 2025.10.15 | ₩1,424 | ₩1,449 | ₩1,423 | ₩1,442 | +1.26% | 3.3만 |
|---|
| 2025.10.14 | ₩1,420 | ₩1,447 | ₩1,413 | ₩1,423 | +0.21% | 5.1만 |
|---|
| 2025.10.13 | ₩1,429 | ₩1,429 | ₩1,410 | ₩1,420 | -0.63% | 2.8만 |
|---|
| 2025.10.10 | ₩1,422 | ₩1,449 | ₩1,402 | ₩1,429 | +0.49% | 4.5만 |
|---|