시장 데이터를 불러오는 중
전체 종목
인바디 과거 주가
041830.KQ · KOSDAQ
주요 제품·사업: 정밀 체성분 분석기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041830.KQ · KOSDAQ
주요 제품·사업: 정밀 체성분 분석기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩54,000 | ₩54,200 | ₩50,700 | ₩51,000 | -5.56% | 6.8만 |
| 2026.10.07 | ₩52,800 | ₩54,000 | ₩51,000 | ₩53,100 | +0.57% | 7.4만 |
| 2026.10.06 | ₩51,500 | ₩52,600 | ₩51,000 | ₩52,300 | +1.55% | 4.9만 |
| 2026.10.02 | ₩54,200 | ₩54,200 | ₩50,800 | ₩52,100 | -3.87% | 9만 |
| 2026.10.01 | ₩52,100 | ₩54,300 | ₩51,200 | ₩53,400 | +2.50% | 6.5만 |
| 2026.09.30 | ₩53,800 | ₩53,900 | ₩51,800 | ₩52,600 | -2.23% | 5.6만 |
| 2026.09.29 | ₩53,500 | ₩54,300 | ₩52,400 | ₩53,800 | +0.56% | 6.1만 |
| 2026.09.28 | ₩53,700 | ₩54,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,200 |
| ₩54,300 |
| +1.12% |
| 5.9만 |
| 2026.09.23 | ₩55,200 | ₩56,300 | ₩52,900 | ₩53,200 | -3.62% | 4.9만 |
|---|
| 2026.09.22 | ₩56,800 | ₩57,200 | ₩53,500 | ₩54,200 | -4.58% | 14.7만 |
|---|
| 2026.09.21 | ₩57,500 | ₩58,200 | ₩57,000 | ₩57,300 | -0.35% | 2.6만 |
|---|
| 2026.09.18 | ₩58,400 | ₩58,500 | ₩57,000 | ₩57,500 | -1.54% | 7.8만 |
|---|
| 2026.09.17 | ₩57,700 | ₩60,400 | ₩57,000 | ₩58,100 | +0.69% | 6.2만 |
|---|
| 2026.09.16 | ₩58,600 | ₩58,700 | ₩55,800 | ₩57,800 | -1.37% | 2.8만 |
|---|
| 2026.09.15 | ₩56,700 | ₩60,200 | ₩56,700 | ₩58,300 | +2.82% | 31.4만 |
|---|
| 2026.09.14 | ₩57,300 | ₩58,800 | ₩55,800 | ₩56,700 | -1.05% | 5.8만 |
|---|
| 2026.09.11 | ₩58,100 | ₩59,400 | ₩57,300 | ₩57,600 | -0.86% | 1.9만 |
|---|
| 2026.09.10 | ₩57,900 | ₩58,700 | ₩56,600 | ₩58,300 | +0.69% | 4.3만 |
|---|
| 2026.09.09 | ₩58,100 | ₩59,500 | ₩57,700 | ₩58,500 | +0.69% | 4만 |
|---|
| 2026.09.08 | ₩60,000 | ₩60,500 | ₩58,400 | ₩58,400 | -2.67% | 5.9만 |
|---|
| 2026.09.07 | ₩61,100 | ₩62,900 | ₩59,500 | ₩60,000 | -1.80% | 4.6만 |
|---|
| 2026.09.04 | ₩59,800 | ₩63,000 | ₩59,200 | ₩61,100 | +2.17% | 4.8만 |
|---|
| 2026.09.03 | ₩59,900 | ₩63,400 | ₩59,300 | ₩59,600 | -0.50% | 9.5만 |
|---|
| 2026.09.02 | ₩60,900 | ₩60,900 | ₩58,200 | ₩58,900 | -3.28% | 4.3만 |
|---|
| 2026.09.01 | ₩59,700 | ₩63,300 | ₩56,700 | ₩61,100 | +2.35% | 22.3만 |
|---|
| 2026.08.31 | ₩58,900 | ₩62,000 | ₩56,800 | ₩60,200 | +2.21% | 9.5만 |
|---|
| 2026.08.28 | ₩60,200 | ₩60,800 | ₩59,400 | ₩60,300 | +0.17% | 3.6만 |
|---|
| 2026.08.27 | ₩63,000 | ₩63,400 | ₩59,600 | ₩60,500 | -3.97% | 8.9만 |
|---|
| 2026.08.26 | ₩62,000 | ₩62,000 | ₩59,200 | ₩60,300 | -2.74% | 4.1만 |
|---|
| 2026.08.25 | ₩62,900 | ₩64,400 | ₩56,700 | ₩60,900 | -3.18% | 11.1만 |
|---|
| 2026.08.24 | ₩61,600 | ₩65,700 | ₩61,200 | ₩62,900 | +2.11% | 11.4만 |
|---|
| 2026.08.21 | ₩61,100 | ₩62,200 | ₩57,800 | ₩59,800 | -2.13% | 10.9만 |
|---|
| 2026.08.20 | ₩63,000 | ₩65,900 | ₩61,200 | ₩62,000 | -1.59% | 4.5만 |
|---|
| 2026.08.19 | ₩62,100 | ₩64,500 | ₩61,300 | ₩62,400 | +0.48% | 9.8만 |
|---|
| 2026.08.18 | ₩64,000 | ₩64,000 | ₩60,900 | ₩61,100 | -4.53% | 13.4만 |
|---|
| 2026.08.14 | ₩65,000 | ₩65,800 | ₩62,500 | ₩64,400 | -0.92% | 12만 |
|---|
| 2026.08.13 | ₩66,800 | ₩69,000 | ₩64,800 | ₩66,200 | -0.90% | 13.1만 |
|---|
| 2026.08.12 | ₩68,300 | ₩68,800 | ₩64,600 | ₩67,400 | -1.32% | 14.4만 |
|---|
| 2026.08.11 | ₩69,300 | ₩72,100 | ₩67,600 | ₩69,900 | +0.87% | 12.3만 |
|---|
| 2026.08.10 | ₩69,200 | ₩71,000 | ₩65,900 | ₩70,000 | +1.16% | 22.3만 |
|---|
| 2026.08.07 | ₩68,700 | ₩71,400 | ₩65,300 | ₩70,800 | +3.06% | 38.9만 |
|---|
| 2026.08.06 | ₩57,500 | ₩73,500 | ₩56,900 | ₩70,000 | +21.74% | 65.5만 |
|---|
| 2026.08.05 | ₩57,400 | ₩57,400 | ₩53,600 | ₩56,700 | -1.22% | 10만 |
|---|
| 2026.08.04 | ₩49,550 | ₩59,400 | ₩49,550 | ₩57,400 | +15.84% | 17.9만 |
|---|
| 2026.08.03 | ₩46,950 | ₩50,400 | ₩46,050 | ₩50,000 | +6.50% | 7.3만 |
|---|
| 2026.07.31 | ₩48,100 | ₩48,100 | ₩45,550 | ₩46,200 | -3.95% | 9.1만 |
|---|
| 2026.07.30 | ₩49,400 | ₩52,300 | ₩46,500 | ₩46,650 | -5.57% | 5.5만 |
|---|
| 2026.07.29 | ₩50,400 | ₩50,800 | ₩47,000 | ₩49,400 | -1.98% | 12.3만 |
|---|
| 2026.07.28 | ₩49,400 | ₩51,600 | ₩48,600 | ₩50,300 | +1.82% | 7.5만 |
|---|
| 2026.07.27 | ₩47,550 | ₩50,900 | ₩47,350 | ₩50,500 | +6.20% | 7.5만 |
|---|
| 2026.07.24 | ₩49,000 | ₩49,150 | ₩46,900 | ₩47,500 | -3.06% | 6.2만 |
|---|
| 2026.07.23 | ₩49,600 | ₩51,500 | ₩47,500 | ₩49,100 | -1.01% | 11.3만 |
|---|
| 2026.07.22 | ₩53,800 | ₩54,400 | ₩49,400 | ₩49,700 | -7.62% | 7.6만 |
|---|
| 2026.07.21 | ₩51,900 | ₩53,900 | ₩49,600 | ₩53,400 | +2.89% | 11.7만 |
|---|
| 2026.07.20 | ₩52,500 | ₩53,800 | ₩50,400 | ₩50,900 | -3.05% | 6.6만 |
|---|
| 2026.07.16 | ₩55,600 | ₩56,300 | ₩52,500 | ₩54,200 | -2.52% | 7만 |
|---|
| 2026.07.15 | ₩53,200 | ₩56,000 | ₩53,200 | ₩55,500 | +4.32% | 9.1만 |
|---|
| 2026.07.14 | ₩51,000 | ₩53,800 | ₩50,000 | ₩52,400 | +2.75% | 6.6만 |
|---|
| 2026.07.13 | ₩52,500 | ₩54,300 | ₩47,300 | ₩51,600 | -1.71% | 11.4만 |
|---|
| 2026.07.10 | ₩55,000 | ₩55,700 | ₩51,800 | ₩52,500 | -4.55% | 8.1만 |
|---|
| 2026.07.09 | ₩53,700 | ₩59,000 | ₩53,500 | ₩55,500 | +3.35% | 11.4만 |
|---|
| 2026.07.08 | ₩56,700 | ₩56,700 | ₩51,100 | ₩54,200 | -4.41% | 17만 |
|---|
| 2026.07.07 | ₩58,500 | ₩62,700 | ₩55,100 | ₩56,000 | -4.27% | 15.2만 |
|---|
| 2026.07.06 | ₩56,200 | ₩61,100 | ₩52,700 | ₩58,200 | +3.56% | 13.1만 |
|---|
| 2026.07.03 | ₩59,900 | ₩59,900 | ₩52,500 | ₩54,000 | -9.85% | 19만 |
|---|
| 2026.07.02 | ₩59,500 | ₩63,200 | ₩57,200 | ₩58,600 | -1.51% | 18.4만 |
|---|
| 2026.07.01 | ₩56,900 | ₩64,200 | ₩55,600 | ₩62,000 | +8.96% | 26.4만 |
|---|
| 2026.06.30 | ₩52,700 | ₩62,000 | ₩52,200 | ₩57,800 | +9.68% | 36만 |
|---|
| 2026.06.29 | ₩45,150 | ₩52,900 | ₩45,150 | ₩52,600 | +16.50% | 23.6만 |
|---|
| 2026.06.26 | ₩49,100 | ₩49,300 | ₩43,350 | ₩45,150 | -8.04% | 10.7만 |
|---|
| 2026.06.25 | ₩47,050 | ₩49,500 | ₩45,650 | ₩48,000 | +2.02% | 8.9만 |
|---|
| 2026.06.24 | ₩44,350 | ₩49,800 | ₩43,850 | ₩46,300 | +4.40% | 10.9만 |
|---|
| 2026.06.23 | ₩46,350 | ₩47,200 | ₩44,450 | ₩44,450 | -4.10% | 9.8만 |
|---|
| 2026.06.22 | ₩47,150 | ₩48,200 | ₩44,550 | ₩46,350 | -1.70% | 7.7만 |
|---|
| 2026.06.19 | ₩46,250 | ₩50,000 | ₩45,350 | ₩46,450 | +0.43% | 12.9만 |
|---|
| 2026.06.18 | ₩46,850 | ₩47,800 | ₩45,550 | ₩46,400 | -0.96% | 6.5만 |
|---|
| 2026.06.17 | ₩46,350 | ₩47,000 | ₩44,500 | ₩46,700 | +0.76% | 9.6만 |
|---|
| 2026.06.16 | ₩45,350 | ₩48,800 | ₩44,850 | ₩45,500 | +0.33% | 9.2만 |
|---|
| 2026.06.15 | ₩45,800 | ₩46,900 | ₩43,300 | ₩45,550 | -0.55% | 5.4만 |
|---|
| 2026.06.12 | ₩46,200 | ₩47,450 | ₩44,000 | ₩44,350 | -4.00% | 6.5만 |
|---|
| 2026.06.11 | ₩45,150 | ₩46,800 | ₩43,000 | ₩46,200 | +2.33% | 10.9만 |
|---|
| 2026.06.10 | ₩41,000 | ₩47,900 | ₩41,000 | ₩45,650 | +11.34% | 13 |
|---|
| 2026.06.09 | ₩38,050 | ₩41,450 | ₩38,050 | ₩41,350 | +8.67% | 8.9만 |
|---|
| 2026.06.08 | ₩36,350 | ₩39,750 | ₩36,300 | ₩37,650 | +3.58% | 7.4만 |
|---|
| 2026.06.05 | ₩42,450 | ₩42,550 | ₩39,500 | ₩39,800 | -6.24% | 4.2만 |
|---|
| 2026.06.04 | ₩42,500 | ₩43,150 | ₩41,700 | ₩42,450 | -0.12% | 3만 |
|---|
| 2026.06.02 | ₩45,200 | ₩45,200 | ₩36,350 | ₩42,750 | -5.42% | 8.2만 |
|---|
| 2026.06.01 | ₩44,900 | ₩45,000 | ₩42,150 | ₩42,750 | -4.79% | 9.6만 |
|---|
| 2026.05.29 | ₩46,800 | ₩47,200 | ₩44,050 | ₩45,850 | -2.03% | 6만 |
|---|
| 2026.05.28 | ₩48,450 | ₩48,900 | ₩45,700 | ₩46,800 | -3.41% | 9.3만 |
|---|
| 2026.05.27 | ₩45,700 | ₩46,850 | ₩42,300 | ₩46,400 | +1.53% | 8.5만 |
|---|
| 2026.05.26 | ₩48,100 | ₩48,500 | ₩44,800 | ₩46,000 | -4.37% | 7.1만 |
|---|
| 2026.05.22 | ₩42,700 | ₩48,900 | ₩42,700 | ₩47,350 | +10.89% | 10.5만 |
|---|
| 2026.05.21 | ₩43,200 | ₩44,200 | ₩41,650 | ₩42,350 | -1.97% | 5.6만 |
|---|
| 2026.05.20 | ₩45,000 | ₩45,000 | ₩41,800 | ₩43,350 | -3.67% | 6.8만 |
|---|
| 2026.05.19 | ₩43,850 | ₩45,800 | ₩43,650 | ₩44,300 | +1.03% | 4.8만 |
|---|
| 2026.05.18 | ₩42,650 | ₩46,350 | ₩42,000 | ₩44,300 | +3.87% | 16.6만 |
|---|
| 2026.05.15 | ₩45,900 | ₩45,900 | ₩43,200 | ₩44,800 | -2.40% | 6.8만 |
|---|
| 2026.05.14 | ₩44,050 | ₩47,600 | ₩44,050 | ₩46,050 | +4.54% | 12.4만 |
|---|
| 2026.05.13 | ₩43,250 | ₩46,950 | ₩43,000 | ₩45,000 | +4.05% | 15.1만 |
|---|
| 2026.05.12 | ₩43,500 | ₩45,000 | ₩41,100 | ₩44,400 | +2.07% | 30.7만 |
|---|
| 2026.05.11 | ₩36,100 | ₩45,800 | ₩35,050 | ₩45,400 | +25.76% | 74.1만 |
|---|
| 2026.05.08 | ₩36,300 | ₩38,500 | ₩35,450 | ₩38,500 | +6.06% | 20.4만 |
|---|
| 2026.05.07 | ₩30,000 | ₩30,200 | ₩29,600 | ₩29,650 | -1.17% | 2.9만 |
|---|
| 2026.05.06 | ₩29,700 | ₩30,100 | ₩29,200 | ₩30,000 | +1.01% | 3.1만 |
|---|
| 2026.05.04 | ₩29,700 | ₩29,950 | ₩29,400 | ₩29,650 | -0.17% | 2.7만 |
|---|
| 2026.04.30 | ₩30,350 | ₩30,350 | ₩29,450 | ₩29,500 | -2.80% | 1.2만 |
|---|
| 2026.04.29 | ₩29,850 | ₩30,400 | ₩29,750 | ₩30,250 | +1.34% | 1.6만 |
|---|
| 2026.04.28 | ₩30,200 | ₩30,200 | ₩29,500 | ₩29,700 | -1.66% | 8.9천 |
|---|
| 2026.04.27 | ₩30,550 | ₩30,750 | ₩29,950 | ₩30,050 | -1.64% | 1.6만 |
|---|
| 2026.04.24 | ₩29,250 | ₩30,500 | ₩29,250 | ₩30,500 | +4.27% | 5.5만 |
|---|
| 2026.04.23 | ₩29,500 | ₩29,750 | ₩29,100 | ₩29,350 | -0.51% | 3.2만 |
|---|
| 2026.04.22 | ₩29,200 | ₩29,700 | ₩28,500 | ₩29,500 | +1.03% | 5.7만 |
|---|
| 2026.04.21 | ₩29,700 | ₩29,800 | ₩29,000 | ₩29,100 | -2.02% | 1.7만 |
|---|
| 2026.04.20 | ₩29,850 | ₩29,950 | ₩29,450 | ₩29,650 | -0.67% | 1.8만 |
|---|
| 2026.04.17 | ₩29,950 | ₩30,150 | ₩29,200 | ₩29,450 | -1.67% | 12.1만 |
|---|
| 2026.04.16 | ₩30,250 | ₩30,400 | ₩29,550 | ₩29,550 | -2.31% | 3.5만 |
|---|
| 2026.04.15 | ₩29,700 | ₩30,800 | ₩29,650 | ₩29,900 | +0.67% | 8.9만 |
|---|
| 2026.04.14 | ₩29,750 | ₩29,800 | ₩29,050 | ₩29,300 | -1.51% | 2.7만 |
|---|
| 2026.04.13 | ₩28,900 | ₩29,550 | ₩28,700 | ₩29,350 | +1.56% | 8.6천 |
|---|
| 2026.04.10 | ₩29,000 | ₩30,000 | ₩28,950 | ₩29,700 | +2.41% | 9만 |
|---|
| 2026.04.09 | ₩28,700 | ₩29,550 | ₩28,350 | ₩28,850 | +0.52% | 2.5만 |
|---|
| 2026.04.08 | ₩28,600 | ₩28,900 | ₩28,050 | ₩28,300 | -1.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,150 | ₩28,600 | ₩27,400 | ₩27,400 | -2.66% | 1.5만 |
|---|
| 2026.04.06 | ₩28,050 | ₩28,050 | ₩27,250 | ₩27,900 | -0.53% | 5.8만 |
|---|
| 2026.04.03 | ₩28,700 | ₩28,850 | ₩28,000 | ₩28,350 | -1.22% | 1.3만 |
|---|
| 2026.04.02 | ₩29,450 | ₩29,700 | ₩27,950 | ₩28,400 | -3.57% | 1.4만 |
|---|
| 2026.04.01 | ₩28,150 | ₩29,750 | ₩28,150 | ₩29,500 | +4.80% | 5.1만 |
|---|
| 2026.03.31 | ₩27,950 | ₩28,500 | ₩27,550 | ₩27,600 | -1.25% | 2.7만 |
|---|
| 2026.03.30 | ₩28,400 | ₩28,900 | ₩27,400 | ₩28,400 | 0.00% | 3.6만 |
|---|
| 2026.03.27 | ₩29,250 | ₩29,250 | ₩28,450 | ₩28,900 | -1.20% | 2.9만 |
|---|
| 2026.03.26 | ₩29,700 | ₩30,050 | ₩29,250 | ₩29,750 | +0.17% | 2.6만 |
|---|
| 2026.03.25 | ₩28,800 | ₩30,250 | ₩28,800 | ₩30,000 | +4.17% | 2.9만 |
|---|
| 2026.03.24 | ₩28,750 | ₩28,950 | ₩27,950 | ₩28,750 | 0.00% | 3.2만 |
|---|
| 2026.03.23 | ₩29,850 | ₩29,850 | ₩28,150 | ₩28,200 | -5.53% | 1.9만 |
|---|
| 2026.03.20 | ₩28,950 | ₩29,750 | ₩28,950 | ₩29,700 | +2.59% | 1.2만 |
|---|
| 2026.03.19 | ₩29,400 | ₩29,450 | ₩28,600 | ₩28,650 | -2.55% | 1.3만 |
|---|
| 2026.03.18 | ₩29,300 | ₩29,650 | ₩28,850 | ₩29,400 | +0.34% | 1.5만 |
|---|
| 2026.03.17 | ₩30,350 | ₩30,500 | ₩29,150 | ₩29,250 | -3.62% | 2.2만 |
|---|
| 2026.03.16 | ₩29,300 | ₩30,300 | ₩29,200 | ₩30,200 | +3.07% | 3.5만 |
|---|
| 2026.03.13 | ₩29,150 | ₩29,600 | ₩28,900 | ₩29,600 | +1.54% | 1.4만 |
|---|
| 2026.03.12 | ₩29,800 | ₩30,150 | ₩29,300 | ₩29,600 | -0.67% | 2.7만 |
|---|
| 2026.03.11 | ₩29,850 | ₩30,950 | ₩29,650 | ₩30,250 | +1.34% | 2만 |
|---|
| 2026.03.10 | ₩29,150 | ₩30,050 | ₩29,100 | ₩29,700 | +1.89% | 1.7만 |
|---|
| 2026.03.09 | ₩28,050 | ₩28,600 | ₩27,250 | ₩28,550 | +1.78% | 3.4만 |
|---|
| 2026.03.06 | ₩29,950 | ₩29,950 | ₩28,250 | ₩28,900 | -3.51% | 5.7만 |
|---|
| 2026.03.05 | ₩29,550 | ₩31,700 | ₩29,400 | ₩29,600 | +0.17% | 6.6만 |
|---|
| 2026.03.04 | ₩30,200 | ₩31,100 | ₩28,500 | ₩28,650 | -5.13% | 6.1만 |
|---|
| 2026.03.03 | ₩31,800 | ₩32,600 | ₩30,850 | ₩31,600 | -0.63% | 5.8만 |
|---|
| 2026.02.27 | ₩33,150 | ₩33,450 | ₩31,450 | ₩32,000 | -3.47% | 6.7만 |
|---|
| 2026.02.26 | ₩34,450 | ₩34,450 | ₩33,050 | ₩33,500 | -2.76% | 6.9만 |
|---|
| 2026.02.25 | ₩34,800 | ₩35,000 | ₩33,900 | ₩34,500 | -0.86% | 3.5만 |
|---|
| 2026.02.24 | ₩35,950 | ₩35,950 | ₩34,400 | ₩34,650 | -3.62% | 2.6만 |
|---|
| 2026.02.23 | ₩34,200 | ₩36,000 | ₩34,200 | ₩35,600 | +4.09% | 5.8만 |
|---|
| 2026.02.20 | ₩34,750 | ₩35,550 | ₩34,200 | ₩34,400 | -1.01% | 1.3만 |
|---|
| 2026.02.19 | ₩34,500 | ₩35,750 | ₩34,300 | ₩35,050 | +1.59% | 2만 |
|---|
| 2026.02.13 | ₩34,500 | ₩34,750 | ₩33,500 | ₩34,250 | -0.72% | 3만 |
|---|
| 2026.02.12 | ₩34,500 | ₩35,200 | ₩34,050 | ₩34,800 | +0.87% | 3.4만 |
|---|
| 2026.02.11 | ₩35,350 | ₩35,850 | ₩33,600 | ₩34,750 | -1.70% | 5.5만 |
|---|
| 2026.02.10 | ₩34,600 | ₩35,550 | ₩34,500 | ₩35,350 | +2.17% | 4.3만 |
|---|
| 2026.02.09 | ₩33,500 | ₩34,850 | ₩33,500 | ₩34,700 | +3.58% | 4만 |
|---|
| 2026.02.06 | ₩34,250 | ₩34,250 | ₩32,200 | ₩33,500 | -2.19% | 2.8만 |
|---|
| 2026.02.05 | ₩32,950 | ₩35,350 | ₩32,800 | ₩34,350 | +4.25% | 6.1만 |
|---|
| 2026.02.04 | ₩31,950 | ₩33,250 | ₩31,900 | ₩33,250 | +4.07% | 4.4만 |
|---|
| 2026.02.03 | ₩32,250 | ₩32,600 | ₩31,550 | ₩32,600 | +1.09% | 4.7만 |
|---|
| 2026.02.02 | ₩31,650 | ₩32,550 | ₩31,350 | ₩31,750 | +0.32% | 6.4만 |
|---|
| 2026.01.30 | ₩32,250 | ₩32,850 | ₩31,800 | ₩32,650 | +1.24% | 2.4만 |
|---|
| 2026.01.29 | ₩31,900 | ₩32,950 | ₩31,050 | ₩32,500 | +1.88% | 3.8만 |
|---|
| 2026.01.28 | ₩31,550 | ₩32,050 | ₩31,050 | ₩31,400 | -0.48% | 3.6만 |
|---|
| 2026.01.27 | ₩31,100 | ₩31,600 | ₩30,750 | ₩31,150 | +0.16% | 2.5만 |
|---|
| 2026.01.26 | ₩30,450 | ₩31,550 | ₩30,450 | ₩31,250 | +2.63% | 5.7만 |
|---|
| 2026.01.23 | ₩29,650 | ₩30,700 | ₩29,550 | ₩30,300 | +2.19% | 2.8만 |
|---|
| 2026.01.22 | ₩29,450 | ₩29,650 | ₩29,200 | ₩29,550 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩30,100 | ₩30,100 | ₩29,000 | ₩29,500 | -1.99% | 4.5만 |
|---|
| 2026.01.20 | ₩30,150 | ₩30,750 | ₩30,000 | ₩30,300 | +0.50% | 1.3만 |
|---|
| 2026.01.19 | ₩30,450 | ₩30,450 | ₩29,950 | ₩30,100 | -1.15% | 2.1만 |
|---|
| 2026.01.16 | ₩30,150 | ₩30,550 | ₩29,850 | ₩30,400 | +0.83% | 1.9만 |
|---|
| 2026.01.15 | ₩29,800 | ₩30,150 | ₩29,550 | ₩29,600 | -0.67% | 2만 |
|---|
| 2026.01.14 | ₩30,250 | ₩30,350 | ₩29,900 | ₩30,150 | -0.33% | 1.4만 |
|---|
| 2026.01.13 | ₩30,450 | ₩30,600 | ₩29,700 | ₩30,250 | -0.66% | 2만 |
|---|
| 2026.01.12 | ₩30,550 | ₩30,550 | ₩30,000 | ₩30,450 | -0.33% | 1.8만 |
|---|
| 2026.01.09 | ₩31,500 | ₩31,500 | ₩30,400 | ₩30,550 | -3.02% | 2만 |
|---|
| 2026.01.08 | ₩32,500 | ₩32,700 | ₩31,400 | ₩31,500 | -3.08% | 1.5만 |
|---|
| 2026.01.07 | ₩32,450 | ₩32,800 | ₩31,500 | ₩32,500 | +0.15% | 4.2만 |
|---|
| 2026.01.06 | ₩32,250 | ₩33,900 | ₩32,250 | ₩32,450 | +0.62% | 4.6만 |
|---|
| 2026.01.05 | ₩32,850 | ₩33,200 | ₩32,150 | ₩32,800 | -0.15% | 4.3만 |
|---|
| 2026.01.02 | ₩32,750 | ₩33,300 | ₩31,000 | ₩32,650 | -0.31% | 4.9만 |
|---|
| 2025.12.30 | ₩32,300 | ₩33,050 | ₩32,150 | ₩32,750 | +1.39% | 1.8만 |
|---|
| 2025.12.29 | ₩31,200 | ₩33,850 | ₩31,200 | ₩32,500 | +4.17% | 2.9만 |
|---|
| 2025.12.26 | ₩33,250 | ₩33,300 | ₩31,650 | ₩31,750 | -4.51% | 4.3만 |
|---|
| 2025.12.24 | ₩32,100 | ₩33,050 | ₩31,950 | ₩33,050 | +2.96% | 3.1만 |
|---|
| 2025.12.23 | ₩32,850 | ₩32,850 | ₩31,000 | ₩32,350 | -1.52% | 5.7만 |
|---|
| 2025.12.22 | ₩32,150 | ₩32,950 | ₩31,900 | ₩32,650 | +1.56% | 3.6만 |
|---|
| 2025.12.19 | ₩31,900 | ₩32,400 | ₩31,550 | ₩31,900 | 0.00% | 3.2만 |
|---|
| 2025.12.18 | ₩31,650 | ₩32,000 | ₩30,950 | ₩31,600 | -0.16% | 2.9만 |
|---|
| 2025.12.17 | ₩32,650 | ₩32,950 | ₩31,850 | ₩32,000 | -1.99% | 3.2만 |
|---|
| 2025.12.16 | ₩32,400 | ₩33,200 | ₩32,300 | ₩32,400 | 0.00% | 4.1만 |
|---|
| 2025.12.15 | ₩33,450 | ₩33,800 | ₩32,800 | ₩32,850 | -1.79% | 4.4만 |
|---|
| 2025.12.12 | ₩34,000 | ₩34,050 | ₩32,950 | ₩33,900 | -0.29% | 6.6만 |
|---|
| 2025.12.11 | ₩31,850 | ₩35,000 | ₩31,850 | ₩33,750 | +5.97% | 22만 |
|---|
| 2025.12.10 | ₩32,000 | ₩32,450 | ₩31,050 | ₩31,550 | -1.41% | 4.8만 |
|---|
| 2025.12.09 | ₩29,750 | ₩32,450 | ₩29,700 | ₩31,850 | +7.06% | 11만 |
|---|
| 2025.12.08 | ₩29,850 | ₩29,900 | ₩29,300 | ₩29,700 | -0.50% | 1.9만 |
|---|
| 2025.12.05 | ₩29,700 | ₩30,050 | ₩29,300 | ₩29,900 | +0.67% | 2.4만 |
|---|
| 2025.12.04 | ₩30,800 | ₩30,950 | ₩29,700 | ₩29,700 | -3.57% | 4만 |
|---|
| 2025.12.03 | ₩31,150 | ₩31,400 | ₩30,300 | ₩30,750 | -1.28% | 3만 |
|---|
| 2025.12.02 | ₩31,200 | ₩31,650 | ₩30,250 | ₩31,150 | -0.16% | 3.9만 |
|---|
| 2025.12.01 | ₩31,200 | ₩31,800 | ₩31,000 | ₩31,200 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩28,950 | ₩31,200 | ₩28,950 | ₩31,150 | +7.60% | 9.4만 |
|---|
| 2025.11.27 | ₩28,750 | ₩29,300 | ₩28,400 | ₩29,000 | +0.87% | 2.6만 |
|---|
| 2025.11.26 | ₩28,100 | ₩29,250 | ₩27,750 | ₩28,750 | +2.31% | 3.3만 |
|---|
| 2025.11.25 | ₩28,900 | ₩29,050 | ₩28,000 | ₩28,100 | -2.77% | 4.8만 |
|---|
| 2025.11.24 | ₩28,650 | ₩29,150 | ₩28,200 | ₩28,300 | -1.22% | 3.3만 |
|---|
| 2025.11.21 | ₩27,650 | ₩28,950 | ₩27,450 | ₩28,400 | +2.71% | 3.4만 |
|---|
| 2025.11.20 | ₩27,600 | ₩28,400 | ₩27,600 | ₩28,000 | +1.45% | 1.4만 |
|---|
| 2025.11.19 | ₩28,650 | ₩28,650 | ₩27,600 | ₩27,600 | -3.66% | 3만 |
|---|
| 2025.11.18 | ₩29,050 | ₩29,100 | ₩28,350 | ₩28,650 | -1.38% | 1.8만 |
|---|
| 2025.11.17 | ₩28,850 | ₩29,250 | ₩28,300 | ₩29,050 | +0.69% | 4.5만 |
|---|
| 2025.11.14 | ₩29,500 | ₩30,400 | ₩28,900 | ₩29,200 | -1.02% | 3.3만 |
|---|
| 2025.11.13 | ₩30,200 | ₩30,400 | ₩29,650 | ₩29,700 | -1.66% | 3.8만 |
|---|
| 2025.11.12 | ₩28,750 | ₩30,450 | ₩28,100 | ₩30,250 | +5.22% | 10.3만 |
|---|
| 2025.11.11 | ₩28,500 | ₩29,350 | ₩28,100 | ₩28,750 | +0.88% | 6.5만 |
|---|
| 2025.11.10 | ₩27,450 | ₩28,850 | ₩27,200 | ₩28,500 | +3.83% | 8.5만 |
|---|
| 2025.11.07 | ₩26,900 | ₩27,300 | ₩26,200 | ₩27,300 | +1.49% | 5.9만 |
|---|
| 2025.11.06 | ₩27,150 | ₩27,750 | ₩26,950 | ₩27,150 | 0.00% | 3만 |
|---|
| 2025.11.05 | ₩26,950 | ₩27,650 | ₩26,350 | ₩27,050 | +0.37% | 4.7만 |
|---|
| 2025.11.04 | ₩28,350 | ₩28,350 | ₩26,750 | ₩26,950 | -4.94% | 10.9만 |
|---|
| 2025.11.03 | ₩29,450 | ₩29,450 | ₩27,600 | ₩27,750 | -5.77% | 9.5만 |
|---|
| 2025.10.31 | ₩27,000 | ₩29,100 | ₩26,950 | ₩28,650 | +6.11% | 20.1만 |
|---|
| 2025.10.30 | ₩32,650 | ₩32,650 | ₩26,550 | ₩26,950 | -17.46% | 166.2만 |
|---|
| 2025.10.29 | ₩29,550 | ₩30,400 | ₩28,800 | ₩29,150 | -1.35% | 7.5만 |
|---|
| 2025.10.28 | ₩28,450 | ₩29,400 | ₩27,700 | ₩29,350 | +3.16% | 6.5만 |
|---|
| 2025.10.27 | ₩28,900 | ₩29,200 | ₩28,450 | ₩28,450 | -1.56% | 3.9만 |
|---|
| 2025.10.24 | ₩27,650 | ₩28,850 | ₩27,550 | ₩28,650 | +3.62% | 3.7만 |
|---|
| 2025.10.23 | ₩28,650 | ₩28,700 | ₩27,550 | ₩27,550 | -3.84% | 2.5만 |
|---|
| 2025.10.22 | ₩27,800 | ₩28,400 | ₩27,300 | ₩28,400 | +2.16% | 2.6만 |
|---|
| 2025.10.21 | ₩28,200 | ₩28,400 | ₩27,450 | ₩27,700 | -1.77% | 3.8만 |
|---|
| 2025.10.20 | ₩28,450 | ₩29,200 | ₩27,900 | ₩28,100 | -1.23% | 2.5만 |
|---|
| 2025.10.17 | ₩28,850 | ₩28,850 | ₩27,550 | ₩28,350 | -1.73% | 7.7만 |
|---|
| 2025.10.16 | ₩29,900 | ₩30,000 | ₩28,750 | ₩28,850 | -3.51% | 5.1만 |
|---|
| 2025.10.15 | ₩30,000 | ₩30,300 | ₩29,650 | ₩29,850 | -0.50% | 3.9만 |
|---|
| 2025.10.14 | ₩31,100 | ₩31,100 | ₩29,900 | ₩30,000 | -3.54% | 4.7만 |
|---|
| 2025.10.13 | ₩31,000 | ₩31,900 | ₩30,900 | ₩31,050 | +0.16% | 6.8만 |
|---|
| 2025.10.10 | ₩31,900 | ₩32,400 | ₩31,250 | ₩31,600 | -0.94% | 9.3만 |
|---|