시장 데이터를 불러오는 중
전체 종목
인탑스 과거 주가
049070.KQ · KOSDAQ
주요 제품·사업: 휴대용단말기 부품, 가전 부품, 자동차 부품, 의료기기 제품, 로봇 관련 제품 제조 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049070.KQ · KOSDAQ
주요 제품·사업: 휴대용단말기 부품, 가전 부품, 자동차 부품, 의료기기 제품, 로봇 관련 제품 제조 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,850 | ₩19,060 | ₩18,480 | ₩18,770 | -0.42% | 5.9만 |
| 2026.10.07 | ₩19,370 | ₩19,430 | ₩18,710 | ₩18,740 | -3.25% | 3.7만 |
| 2026.10.06 | ₩18,860 | ₩19,420 | ₩18,600 | ₩19,390 | +2.81% | 11.6만 |
| 2026.10.02 | ₩18,580 | ₩18,980 | ₩18,480 | ₩18,750 | +0.91% | 6.9만 |
| 2026.10.01 | ₩18,000 | ₩18,570 | ₩17,870 | ₩18,550 | +3.06% | 6.9만 |
| 2026.09.30 | ₩18,300 | ₩18,390 | ₩17,910 | ₩17,910 | -2.13% | 4.4만 |
| 2026.09.29 | ₩18,130 | ₩18,290 | ₩17,900 | ₩18,280 | +0.83% | 4만 |
| 2026.09.28 | ₩18,230 | ₩18,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,010 |
| ₩18,170 |
| -0.33% |
| 3.4만 |
| 2026.09.23 | ₩18,260 | ₩18,370 | ₩18,100 | ₩18,100 | -0.88% | 3.3만 |
|---|
| 2026.09.22 | ₩18,140 | ₩18,490 | ₩18,070 | ₩18,130 | -0.06% | 7.6만 |
|---|
| 2026.09.21 | ₩18,290 | ₩18,330 | ₩18,020 | ₩18,140 | -0.82% | 2.5만 |
|---|
| 2026.09.18 | ₩18,740 | ₩18,770 | ₩18,070 | ₩18,070 | -3.58% | 6.8만 |
|---|
| 2026.09.17 | ₩18,140 | ₩18,670 | ₩18,120 | ₩18,540 | +2.21% | 3.5만 |
|---|
| 2026.09.16 | ₩18,500 | ₩18,580 | ₩18,120 | ₩18,260 | -1.30% | 3.9만 |
|---|
| 2026.09.15 | ₩18,160 | ₩18,820 | ₩18,090 | ₩18,520 | +1.98% | 6.6만 |
|---|
| 2026.09.14 | ₩18,400 | ₩18,460 | ₩18,060 | ₩18,200 | -1.09% | 5.4만 |
|---|
| 2026.09.11 | ₩18,250 | ₩18,850 | ₩18,130 | ₩18,740 | +2.68% | 6만 |
|---|
| 2026.09.10 | ₩18,760 | ₩18,790 | ₩18,320 | ₩18,550 | -1.12% | 6.2만 |
|---|
| 2026.09.09 | ₩18,490 | ₩19,340 | ₩18,250 | ₩18,980 | +2.65% | 16.4만 |
|---|
| 2026.09.08 | ₩18,890 | ₩18,990 | ₩18,530 | ₩18,540 | -1.85% | 10.4만 |
|---|
| 2026.09.07 | ₩20,950 | ₩21,100 | ₩19,110 | ₩19,280 | -7.97% | 57.9만 |
|---|
| 2026.09.04 | ₩17,530 | ₩17,980 | ₩17,310 | ₩17,730 | +1.14% | 3.5만 |
|---|
| 2026.09.03 | ₩17,360 | ₩17,560 | ₩17,170 | ₩17,300 | -0.35% | 4.9만 |
|---|
| 2026.09.02 | ₩17,510 | ₩17,750 | ₩17,290 | ₩17,300 | -1.20% | 3.1만 |
|---|
| 2026.09.01 | ₩18,090 | ₩18,130 | ₩17,760 | ₩17,940 | -0.83% | 3.2만 |
|---|
| 2026.08.31 | ₩17,900 | ₩18,100 | ₩17,500 | ₩18,080 | +1.01% | 2.4만 |
|---|
| 2026.08.28 | ₩17,910 | ₩18,060 | ₩17,710 | ₩18,040 | +0.73% | 2.3만 |
|---|
| 2026.08.27 | ₩18,160 | ₩18,170 | ₩17,820 | ₩17,900 | -1.43% | 3만 |
|---|
| 2026.08.26 | ₩18,140 | ₩18,200 | ₩17,840 | ₩18,160 | +0.11% | 2.7만 |
|---|
| 2026.08.25 | ₩17,570 | ₩18,210 | ₩17,050 | ₩18,120 | +3.13% | 7.6만 |
|---|
| 2026.08.24 | ₩17,210 | ₩17,450 | ₩17,030 | ₩17,100 | -0.64% | 2.5만 |
|---|
| 2026.08.21 | ₩17,570 | ₩17,700 | ₩17,100 | ₩17,150 | -2.39% | 3.1만 |
|---|
| 2026.08.20 | ₩17,660 | ₩17,830 | ₩17,450 | ₩17,830 | +0.96% | 2.2만 |
|---|
| 2026.08.19 | ₩17,720 | ₩17,960 | ₩17,130 | ₩17,260 | -2.60% | 8.7만 |
|---|
| 2026.08.18 | ₩19,860 | ₩19,990 | ₩18,140 | ₩18,160 | -8.56% | 9.6만 |
|---|
| 2026.08.14 | ₩19,770 | ₩20,100 | ₩19,240 | ₩19,810 | +0.20% | 8만 |
|---|
| 2026.08.13 | ₩19,600 | ₩19,930 | ₩19,390 | ₩19,780 | +0.92% | 8.1만 |
|---|
| 2026.08.12 | ₩19,480 | ₩19,560 | ₩19,170 | ₩19,400 | -0.41% | 5.8만 |
|---|
| 2026.08.11 | ₩18,870 | ₩19,520 | ₩18,720 | ₩19,480 | +3.23% | 8.1만 |
|---|
| 2026.08.10 | ₩18,150 | ₩18,880 | ₩18,080 | ₩18,840 | +3.80% | 7.7만 |
|---|
| 2026.08.07 | ₩18,280 | ₩18,340 | ₩17,550 | ₩17,930 | -1.91% | 4.3만 |
|---|
| 2026.08.06 | ₩19,010 | ₩19,130 | ₩18,100 | ₩18,200 | -4.26% | 6만 |
|---|
| 2026.08.05 | ₩18,280 | ₩19,180 | ₩17,950 | ₩19,000 | +3.94% | 10.2만 |
|---|
| 2026.08.04 | ₩17,290 | ₩17,980 | ₩17,260 | ₩17,920 | +3.64% | 6만 |
|---|
| 2026.08.03 | ₩17,300 | ₩17,750 | ₩16,830 | ₩17,250 | -0.29% | 6.3만 |
|---|
| 2026.07.31 | ₩16,980 | ₩17,440 | ₩16,280 | ₩17,320 | +2.00% | 10.1만 |
|---|
| 2026.07.30 | ₩15,700 | ₩16,530 | ₩15,600 | ₩15,650 | -0.32% | 7.8만 |
|---|
| 2026.07.29 | ₩17,660 | ₩18,270 | ₩15,810 | ₩16,310 | -7.64% | 10.9만 |
|---|
| 2026.07.28 | ₩18,400 | ₩18,480 | ₩17,460 | ₩17,490 | -4.95% | 6.7만 |
|---|
| 2026.07.27 | ₩19,350 | ₩19,900 | ₩18,850 | ₩19,000 | -1.81% | 12.4만 |
|---|
| 2026.07.24 | ₩18,270 | ₩19,300 | ₩17,700 | ₩19,140 | +4.76% | 16.7만 |
|---|
| 2026.07.23 | ₩18,750 | ₩19,520 | ₩18,000 | ₩18,740 | -0.05% | 23.7만 |
|---|
| 2026.07.22 | ₩19,300 | ₩19,650 | ₩18,680 | ₩18,860 | -2.28% | 38.4만 |
|---|
| 2026.07.21 | ₩16,910 | ₩20,400 | ₩16,080 | ₩18,440 | +9.05% | 90.1만 |
|---|
| 2026.07.20 | ₩17,010 | ₩17,530 | ₩16,660 | ₩17,030 | +0.12% | 7.1만 |
|---|
| 2026.07.16 | ₩17,260 | ₩17,710 | ₩17,170 | ₩17,360 | +0.58% | 5.9만 |
|---|
| 2026.07.15 | ₩17,000 | ₩17,800 | ₩17,000 | ₩17,670 | +3.94% | 8.6만 |
|---|
| 2026.07.14 | ₩17,110 | ₩17,410 | ₩16,570 | ₩16,720 | -2.28% | 13.4만 |
|---|
| 2026.07.13 | ₩18,190 | ₩18,550 | ₩17,220 | ₩17,230 | -5.28% | 8.5만 |
|---|
| 2026.07.10 | ₩17,020 | ₩18,370 | ₩17,020 | ₩18,110 | +6.40% | 10.4만 |
|---|
| 2026.07.09 | ₩16,950 | ₩17,720 | ₩16,850 | ₩16,950 | 0.00% | 8.8만 |
|---|
| 2026.07.08 | ₩16,530 | ₩17,900 | ₩16,530 | ₩16,950 | +2.54% | 12만 |
|---|
| 2026.07.07 | ₩16,810 | ₩17,400 | ₩16,620 | ₩16,950 | +0.83% | 8.9만 |
|---|
| 2026.07.06 | ₩17,530 | ₩17,600 | ₩16,890 | ₩17,000 | -3.02% | 6.9만 |
|---|
| 2026.07.03 | ₩17,750 | ₩18,000 | ₩16,780 | ₩17,600 | -0.85% | 8.3만 |
|---|
| 2026.07.02 | ₩18,420 | ₩18,840 | ₩17,150 | ₩17,750 | -3.64% | 10.3만 |
|---|
| 2026.07.01 | ₩18,480 | ₩19,290 | ₩18,290 | ₩18,840 | +1.95% | 9.7만 |
|---|
| 2026.06.30 | ₩18,520 | ₩18,870 | ₩18,000 | ₩18,410 | -0.59% | 10.7만 |
|---|
| 2026.06.29 | ₩16,640 | ₩18,380 | ₩16,640 | ₩18,360 | +10.34% | 13.9만 |
|---|
| 2026.06.26 | ₩17,260 | ₩17,400 | ₩16,250 | ₩16,770 | -2.84% | 15만 |
|---|
| 2026.06.25 | ₩17,950 | ₩18,330 | ₩17,400 | ₩17,450 | -2.79% | 10.1만 |
|---|
| 2026.06.24 | ₩16,350 | ₩18,480 | ₩16,350 | ₩17,950 | +9.79% | 23.9만 |
|---|
| 2026.06.23 | ₩18,730 | ₩18,770 | ₩16,430 | ₩16,430 | -12.28% | 21만 |
|---|
| 2026.06.22 | ₩19,240 | ₩20,050 | ₩18,470 | ₩18,760 | -2.49% | 23.2만 |
|---|
| 2026.06.19 | ₩21,050 | ₩21,700 | ₩19,910 | ₩20,200 | -4.04% | 38.7만 |
|---|
| 2026.06.18 | ₩20,300 | ₩20,550 | ₩19,850 | ₩20,300 | 0.00% | 15.7만 |
|---|
| 2026.06.17 | ₩20,450 | ₩20,850 | ₩20,000 | ₩20,350 | -0.49% | 12만 |
|---|
| 2026.06.16 | ₩21,500 | ₩21,550 | ₩20,100 | ₩20,700 | -3.72% | 24.2만 |
|---|
| 2026.06.15 | ₩19,810 | ₩20,150 | ₩19,280 | ₩19,800 | -0.05% | 15.4만 |
|---|
| 2026.06.12 | ₩18,520 | ₩19,850 | ₩18,520 | ₩19,320 | +4.32% | 15.9만 |
|---|
| 2026.06.11 | ₩18,250 | ₩18,420 | ₩17,600 | ₩18,200 | -0.27% | 7.4만 |
|---|
| 2026.06.10 | ₩19,050 | ₩19,630 | ₩18,040 | ₩18,760 | -1.52% | 60 |
|---|
| 2026.06.09 | ₩20,200 | ₩20,600 | ₩18,990 | ₩19,820 | -1.88% | 26.7만 |
|---|
| 2026.06.08 | ₩17,390 | ₩18,890 | ₩16,800 | ₩17,950 | +3.22% | 19.3만 |
|---|
| 2026.06.05 | ₩18,710 | ₩18,980 | ₩17,590 | ₩18,390 | -1.71% | 21.1만 |
|---|
| 2026.06.04 | ₩18,470 | ₩19,050 | ₩18,220 | ₩18,290 | -0.97% | 12.1만 |
|---|
| 2026.06.02 | ₩19,190 | ₩21,100 | ₩18,000 | ₩19,050 | -0.73% | 44.1만 |
|---|
| 2026.06.01 | ₩19,520 | ₩20,700 | ₩19,000 | ₩19,010 | -2.61% | 31.2만 |
|---|
| 2026.05.29 | ₩19,820 | ₩19,980 | ₩18,650 | ₩18,770 | -5.30% | 10.2만 |
|---|
| 2026.05.28 | ₩20,200 | ₩20,350 | ₩18,900 | ₩19,420 | -3.86% | 12.8만 |
|---|
| 2026.05.27 | ₩21,300 | ₩21,350 | ₩20,250 | ₩20,400 | -4.23% | 13만 |
|---|
| 2026.05.26 | ₩20,700 | ₩22,000 | ₩20,650 | ₩21,700 | +4.83% | 27.7만 |
|---|
| 2026.05.22 | ₩19,870 | ₩20,750 | ₩19,590 | ₩20,500 | +3.17% | 13.6만 |
|---|
| 2026.05.21 | ₩18,800 | ₩20,200 | ₩18,770 | ₩19,940 | +6.06% | 17.2만 |
|---|
| 2026.05.20 | ₩18,590 | ₩18,670 | ₩17,760 | ₩18,420 | -0.91% | 8.5만 |
|---|
| 2026.05.19 | ₩19,180 | ₩19,200 | ₩18,310 | ₩18,650 | -2.76% | 11.7만 |
|---|
| 2026.05.18 | ₩19,740 | ₩19,760 | ₩18,920 | ₩19,080 | -3.34% | 19.6만 |
|---|
| 2026.05.15 | ₩19,540 | ₩20,350 | ₩18,390 | ₩18,890 | -3.33% | 26만 |
|---|
| 2026.05.14 | ₩20,050 | ₩20,050 | ₩19,020 | ₩19,310 | -3.69% | 13.3만 |
|---|
| 2026.05.13 | ₩20,250 | ₩20,350 | ₩19,570 | ₩19,620 | -3.11% | 25.9만 |
|---|
| 2026.05.12 | ₩23,350 | ₩23,500 | ₩19,720 | ₩21,300 | -8.78% | 135.1만 |
|---|
| 2026.05.11 | ₩19,270 | ₩19,640 | ₩18,700 | ₩19,280 | +0.05% | 13.3만 |
|---|
| 2026.05.08 | ₩19,650 | ₩19,890 | ₩18,700 | ₩19,100 | -2.80% | 15.4만 |
|---|
| 2026.05.07 | ₩18,800 | ₩19,550 | ₩18,260 | ₩19,260 | +2.45% | 21.2만 |
|---|
| 2026.05.06 | ₩18,990 | ₩19,000 | ₩18,620 | ₩18,710 | -1.47% | 6.7만 |
|---|
| 2026.05.04 | ₩19,100 | ₩19,150 | ₩18,700 | ₩18,750 | -1.83% | 4.8만 |
|---|
| 2026.04.30 | ₩19,300 | ₩19,450 | ₩18,540 | ₩18,620 | -3.52% | 8.4만 |
|---|
| 2026.04.29 | ₩18,800 | ₩19,150 | ₩18,470 | ₩18,840 | +0.21% | 4.3만 |
|---|
| 2026.04.28 | ₩19,300 | ₩19,310 | ₩18,750 | ₩18,780 | -2.69% | 5.6만 |
|---|
| 2026.04.27 | ₩19,200 | ₩19,300 | ₩18,850 | ₩19,100 | -0.52% | 10만 |
|---|
| 2026.04.24 | ₩18,000 | ₩18,900 | ₩18,000 | ₩18,750 | +4.17% | 7.7만 |
|---|
| 2026.04.23 | ₩18,430 | ₩18,590 | ₩17,800 | ₩18,130 | -1.63% | 4.3만 |
|---|
| 2026.04.22 | ₩18,300 | ₩18,440 | ₩17,870 | ₩18,300 | 0.00% | 5.8만 |
|---|
| 2026.04.21 | ₩17,980 | ₩18,550 | ₩17,970 | ₩18,500 | +2.89% | 6.1만 |
|---|
| 2026.04.20 | ₩18,200 | ₩18,210 | ₩17,900 | ₩17,930 | -1.48% | 3.5만 |
|---|
| 2026.04.17 | ₩18,160 | ₩18,160 | ₩17,870 | ₩18,130 | -0.17% | 5.1만 |
|---|
| 2026.04.16 | ₩18,000 | ₩18,200 | ₩17,780 | ₩17,980 | -0.11% | 5.1만 |
|---|
| 2026.04.15 | ₩18,070 | ₩18,070 | ₩17,690 | ₩17,800 | -1.49% | 5.4만 |
|---|
| 2026.04.14 | ₩17,400 | ₩17,590 | ₩17,250 | ₩17,490 | +0.52% | 3.3만 |
|---|
| 2026.04.13 | ₩17,140 | ₩17,140 | ₩16,760 | ₩17,000 | -0.82% | 2.9만 |
|---|
| 2026.04.10 | ₩17,100 | ₩17,200 | ₩16,960 | ₩17,140 | +0.23% | 3.3만 |
|---|
| 2026.04.09 | ₩16,980 | ₩17,080 | ₩16,630 | ₩16,870 | -0.65% | 1.7만 |
|---|
| 2026.04.08 | ₩16,820 | ₩17,000 | ₩16,660 | ₩17,000 | +1.07% | 4.3만 |
|---|
| 2026.04.07 | ₩16,400 | ₩16,590 | ₩16,120 | ₩16,150 | -1.52% | 2.2만 |
|---|
| 2026.04.06 | ₩16,530 | ₩16,690 | ₩16,210 | ₩16,300 | -1.39% | 2.9만 |
|---|
| 2026.04.03 | ₩16,660 | ₩16,840 | ₩16,500 | ₩16,520 | -0.84% | 2.7만 |
|---|
| 2026.04.02 | ₩17,470 | ₩17,670 | ₩16,100 | ₩16,330 | -6.53% | 7.8만 |
|---|
| 2026.04.01 | ₩16,490 | ₩17,200 | ₩16,450 | ₩17,130 | +3.88% | 4.3만 |
|---|
| 2026.03.31 | ₩16,160 | ₩16,480 | ₩15,910 | ₩15,980 | -1.11% | 5.4만 |
|---|
| 2026.03.30 | ₩16,350 | ₩16,800 | ₩16,110 | ₩16,430 | +0.49% | 3.7만 |
|---|
| 2026.03.27 | ₩16,480 | ₩17,030 | ₩16,400 | ₩16,940 | +2.79% | 5만 |
|---|
| 2026.03.26 | ₩17,780 | ₩17,780 | ₩16,970 | ₩16,970 | -4.56% | 5.1만 |
|---|
| 2026.03.25 | ₩17,260 | ₩17,640 | ₩17,180 | ₩17,620 | +2.09% | 5.1만 |
|---|
| 2026.03.24 | ₩17,450 | ₩17,730 | ₩16,870 | ₩17,180 | -1.55% | 6.2만 |
|---|
| 2026.03.23 | ₩17,260 | ₩17,380 | ₩16,870 | ₩16,970 | -1.68% | 7.1만 |
|---|
| 2026.03.20 | ₩17,800 | ₩18,050 | ₩17,560 | ₩17,770 | -0.17% | 6.7만 |
|---|
| 2026.03.19 | ₩17,750 | ₩17,950 | ₩17,640 | ₩17,690 | -0.34% | 5.4만 |
|---|
| 2026.03.18 | ₩18,280 | ₩18,300 | ₩17,960 | ₩18,210 | -0.38% | 4.9만 |
|---|
| 2026.03.17 | ₩17,910 | ₩18,310 | ₩17,900 | ₩17,940 | +0.17% | 5.4만 |
|---|
| 2026.03.16 | ₩18,000 | ₩18,030 | ₩17,360 | ₩17,670 | -1.83% | 5.4만 |
|---|
| 2026.03.13 | ₩17,730 | ₩18,250 | ₩17,640 | ₩18,090 | +2.03% | 4.4만 |
|---|
| 2026.03.12 | ₩18,470 | ₩18,630 | ₩18,010 | ₩18,200 | -1.46% | 5.6만 |
|---|
| 2026.03.11 | ₩18,590 | ₩19,300 | ₩18,450 | ₩18,660 | +0.38% | 9.9만 |
|---|
| 2026.03.10 | ₩18,200 | ₩18,430 | ₩17,770 | ₩18,180 | -0.11% | 7.4만 |
|---|
| 2026.03.09 | ₩17,290 | ₩18,460 | ₩16,550 | ₩17,350 | +0.35% | 14.7만 |
|---|
| 2026.03.06 | ₩16,970 | ₩18,200 | ₩16,800 | ₩17,930 | +5.66% | 11.2만 |
|---|
| 2026.03.05 | ₩16,370 | ₩17,540 | ₩16,370 | ₩17,250 | +5.38% | 14.2만 |
|---|
| 2026.03.04 | ₩17,170 | ₩17,520 | ₩14,880 | ₩15,380 | -10.43% | 18.6만 |
|---|
| 2026.03.03 | ₩19,000 | ₩19,500 | ₩18,100 | ₩18,150 | -4.47% | 15.2만 |
|---|
| 2026.02.27 | ₩20,050 | ₩20,050 | ₩19,560 | ₩19,700 | -1.75% | 10.3만 |
|---|
| 2026.02.26 | ₩20,750 | ₩20,750 | ₩20,150 | ₩20,300 | -2.17% | 8.4만 |
|---|
| 2026.02.25 | ₩20,450 | ₩20,650 | ₩20,200 | ₩20,400 | -0.24% | 8.5만 |
|---|
| 2026.02.24 | ₩19,900 | ₩20,350 | ₩19,610 | ₩20,350 | +2.26% | 7.5만 |
|---|
| 2026.02.23 | ₩20,350 | ₩20,400 | ₩19,880 | ₩20,000 | -1.72% | 9.3만 |
|---|
| 2026.02.20 | ₩20,550 | ₩20,700 | ₩20,150 | ₩20,250 | -1.46% | 6만 |
|---|
| 2026.02.19 | ₩20,500 | ₩20,950 | ₩20,150 | ₩20,800 | +1.46% | 6.9만 |
|---|
| 2026.02.13 | ₩20,200 | ₩20,400 | ₩19,970 | ₩20,200 | 0.00% | 7.6만 |
|---|
| 2026.02.12 | ₩21,300 | ₩21,400 | ₩20,550 | ₩20,650 | -3.05% | 8만 |
|---|
| 2026.02.11 | ₩21,000 | ₩21,100 | ₩20,450 | ₩21,000 | 0.00% | 9.5만 |
|---|
| 2026.02.10 | ₩21,300 | ₩21,450 | ₩20,500 | ₩20,800 | -2.35% | 11.5만 |
|---|
| 2026.02.09 | ₩20,200 | ₩20,650 | ₩20,000 | ₩20,500 | +1.49% | 10.8만 |
|---|
| 2026.02.06 | ₩19,500 | ₩19,690 | ₩18,800 | ₩19,400 | -0.51% | 10.5만 |
|---|
| 2026.02.05 | ₩20,950 | ₩21,000 | ₩19,970 | ₩20,100 | -4.06% | 14.5만 |
|---|
| 2026.02.04 | ₩21,350 | ₩21,600 | ₩20,950 | ₩21,300 | -0.23% | 10.1만 |
|---|
| 2026.02.03 | ₩21,150 | ₩21,400 | ₩20,800 | ₩21,350 | +0.95% | 10.3만 |
|---|
| 2026.02.02 | ₩21,500 | ₩21,950 | ₩20,200 | ₩20,500 | -4.65% | 26.3만 |
|---|
| 2026.01.30 | ₩22,950 | ₩22,950 | ₩22,050 | ₩22,050 | -3.92% | 23만 |
|---|
| 2026.01.29 | ₩22,300 | ₩22,550 | ₩21,300 | ₩22,450 | +0.67% | 29.3만 |
|---|
| 2026.01.28 | ₩22,350 | ₩22,550 | ₩21,900 | ₩22,000 | -1.57% | 24.2만 |
|---|
| 2026.01.27 | ₩22,150 | ₩22,200 | ₩21,400 | ₩21,950 | -0.90% | 18.6만 |
|---|
| 2026.01.26 | ₩21,250 | ₩22,250 | ₩20,750 | ₩22,100 | +4.00% | 40.6만 |
|---|
| 2026.01.23 | ₩22,200 | ₩22,950 | ₩21,600 | ₩21,800 | -1.80% | 36.8만 |
|---|
| 2026.01.22 | ₩24,650 | ₩24,650 | ₩22,350 | ₩22,750 | -7.71% | 56.1만 |
|---|
| 2026.01.21 | ₩22,250 | ₩23,950 | ₩22,200 | ₩23,750 | +6.74% | 84.3만 |
|---|
| 2026.01.20 | ₩24,850 | ₩24,950 | ₩21,700 | ₩23,150 | -6.84% | 132.8만 |
|---|
| 2026.01.19 | ₩20,900 | ₩22,650 | ₩20,550 | ₩21,850 | +4.55% | 132.6만 |
|---|
| 2026.01.16 | ₩20,550 | ₩20,600 | ₩19,690 | ₩19,960 | -2.87% | 49.5만 |
|---|
| 2026.01.15 | ₩21,200 | ₩21,700 | ₩20,550 | ₩21,100 | -0.47% | 76.4만 |
|---|
| 2026.01.14 | ₩20,750 | ₩20,850 | ₩19,670 | ₩20,500 | -1.20% | 55.7만 |
|---|
| 2026.01.13 | ₩20,050 | ₩20,050 | ₩19,350 | ₩19,660 | -1.95% | 27.8만 |
|---|
| 2026.01.12 | ₩19,200 | ₩20,600 | ₩19,100 | ₩20,050 | +4.43% | 89.1만 |
|---|
| 2026.01.09 | ₩17,540 | ₩18,580 | ₩17,120 | ₩18,290 | +4.28% | 38.3만 |
|---|
| 2026.01.08 | ₩19,790 | ₩19,960 | ₩17,410 | ₩17,520 | -11.47% | 70만 |
|---|
| 2026.01.07 | ₩19,180 | ₩19,360 | ₩18,710 | ₩19,100 | -0.42% | 32.8만 |
|---|
| 2026.01.06 | ₩20,800 | ₩20,800 | ₩18,750 | ₩19,050 | -8.41% | 34.4만 |
|---|
| 2026.01.05 | ₩20,550 | ₩20,800 | ₩19,960 | ₩20,500 | -0.24% | 50.2만 |
|---|
| 2026.01.02 | ₩20,250 | ₩20,850 | ₩20,050 | ₩20,500 | +1.23% | 69.4만 |
|---|
| 2025.12.30 | ₩20,700 | ₩21,150 | ₩19,380 | ₩20,050 | -3.14% | 189.3만 |
|---|
| 2025.12.29 | ₩15,250 | ₩19,820 | ₩15,150 | ₩19,820 | +29.97% | 381.8만 |
|---|
| 2025.12.26 | ₩15,350 | ₩15,600 | ₩15,250 | ₩15,250 | -0.65% | 2.6만 |
|---|
| 2025.12.24 | ₩15,470 | ₩15,690 | ₩15,310 | ₩15,340 | -0.84% | 3.8만 |
|---|
| 2025.12.23 | ₩15,720 | ₩15,890 | ₩15,400 | ₩15,460 | -1.65% | 3.3만 |
|---|
| 2025.12.22 | ₩15,440 | ₩15,900 | ₩15,350 | ₩15,710 | +1.75% | 4.6만 |
|---|
| 2025.12.19 | ₩15,260 | ₩15,420 | ₩15,010 | ₩15,200 | -0.39% | 3.2만 |
|---|
| 2025.12.18 | ₩15,390 | ₩15,560 | ₩15,080 | ₩15,160 | -1.49% | 3.1만 |
|---|
| 2025.12.17 | ₩15,840 | ₩15,990 | ₩15,400 | ₩15,430 | -2.59% | 4.6만 |
|---|
| 2025.12.16 | ₩15,890 | ₩15,930 | ₩15,300 | ₩15,470 | -2.64% | 5.9만 |
|---|
| 2025.12.15 | ₩15,450 | ₩15,970 | ₩15,290 | ₩15,950 | +3.24% | 4.6만 |
|---|
| 2025.12.12 | ₩15,760 | ₩15,760 | ₩15,460 | ₩15,690 | -0.44% | 5만 |
|---|
| 2025.12.11 | ₩15,590 | ₩15,980 | ₩15,260 | ₩15,740 | +0.96% | 35.1만 |
|---|
| 2025.12.10 | ₩15,700 | ₩15,760 | ₩15,420 | ₩15,470 | -1.46% | 6만 |
|---|
| 2025.12.09 | ₩15,800 | ₩15,840 | ₩15,500 | ₩15,770 | -0.19% | 5만 |
|---|
| 2025.12.08 | ₩16,070 | ₩16,080 | ₩15,740 | ₩15,960 | -0.68% | 5.6만 |
|---|
| 2025.12.05 | ₩16,390 | ₩16,490 | ₩15,700 | ₩15,870 | -3.17% | 10.9만 |
|---|
| 2025.12.04 | ₩15,610 | ₩16,440 | ₩15,450 | ₩16,380 | +4.93% | 24.8만 |
|---|
| 2025.12.03 | ₩15,150 | ₩15,420 | ₩15,020 | ₩15,260 | +0.73% | 7.1만 |
|---|
| 2025.12.02 | ₩14,870 | ₩15,140 | ₩14,710 | ₩15,050 | +1.21% | 10.2만 |
|---|
| 2025.12.01 | ₩14,700 | ₩15,140 | ₩14,480 | ₩14,550 | -1.02% | 9.7만 |
|---|
| 2025.11.28 | ₩13,640 | ₩14,410 | ₩13,600 | ₩14,410 | +5.65% | 7.6만 |
|---|
| 2025.11.27 | ₩13,430 | ₩13,690 | ₩13,420 | ₩13,520 | +0.67% | 2.7만 |
|---|
| 2025.11.26 | ₩13,180 | ₩13,530 | ₩13,170 | ₩13,400 | +1.67% | 2.8만 |
|---|
| 2025.11.25 | ₩13,210 | ₩13,380 | ₩13,000 | ₩13,170 | -0.30% | 3.5만 |
|---|
| 2025.11.24 | ₩13,260 | ₩13,370 | ₩13,060 | ₩13,150 | -0.83% | 5.1만 |
|---|
| 2025.11.21 | ₩13,270 | ₩13,300 | ₩13,090 | ₩13,190 | -0.60% | 3.2만 |
|---|
| 2025.11.20 | ₩13,710 | ₩13,790 | ₩13,540 | ₩13,540 | -1.24% | 2.6만 |
|---|
| 2025.11.19 | ₩13,970 | ₩14,080 | ₩13,520 | ₩13,530 | -3.15% | 7.8만 |
|---|
| 2025.11.18 | ₩14,360 | ₩14,360 | ₩13,890 | ₩13,900 | -3.20% | 6.9만 |
|---|
| 2025.11.17 | ₩15,080 | ₩15,080 | ₩14,350 | ₩14,360 | -4.77% | 7.2만 |
|---|
| 2025.11.14 | ₩15,100 | ₩15,100 | ₩14,700 | ₩14,780 | -2.12% | 8.2만 |
|---|
| 2025.11.13 | ₩15,270 | ₩15,380 | ₩15,140 | ₩15,190 | -0.52% | 4.1만 |
|---|
| 2025.11.12 | ₩15,340 | ₩15,420 | ₩15,260 | ₩15,340 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩15,470 | ₩15,840 | ₩15,260 | ₩15,350 | -0.78% | 3.4만 |
|---|
| 2025.11.10 | ₩15,320 | ₩15,490 | ₩15,100 | ₩15,470 | +0.98% | 2만 |
|---|
| 2025.11.07 | ₩15,410 | ₩15,410 | ₩14,960 | ₩15,220 | -1.23% | 9.7만 |
|---|
| 2025.11.06 | ₩15,680 | ₩15,800 | ₩15,270 | ₩15,400 | -1.79% | 4.8만 |
|---|
| 2025.11.05 | ₩16,180 | ₩16,190 | ₩15,050 | ₩15,450 | -4.51% | 10.5만 |
|---|
| 2025.11.04 | ₩16,710 | ₩16,750 | ₩16,360 | ₩16,370 | -2.03% | 5.6만 |
|---|
| 2025.11.03 | ₩16,210 | ₩17,040 | ₩16,150 | ₩16,820 | +3.76% | 16만 |
|---|
| 2025.10.31 | ₩15,750 | ₩16,230 | ₩15,560 | ₩16,180 | +2.73% | 8.3만 |
|---|
| 2025.10.30 | ₩15,700 | ₩15,700 | ₩15,320 | ₩15,470 | -1.46% | 4.7만 |
|---|
| 2025.10.29 | ₩15,610 | ₩15,640 | ₩15,420 | ₩15,550 | -0.38% | 5.9만 |
|---|
| 2025.10.28 | ₩15,700 | ₩15,700 | ₩15,500 | ₩15,570 | -0.83% | 3.6만 |
|---|
| 2025.10.27 | ₩15,800 | ₩15,800 | ₩15,560 | ₩15,610 | -1.20% | 6.4만 |
|---|
| 2025.10.24 | ₩16,000 | ₩16,010 | ₩15,750 | ₩15,770 | -1.44% | 4.7만 |
|---|
| 2025.10.23 | ₩16,100 | ₩16,210 | ₩15,860 | ₩15,940 | -0.99% | 4만 |
|---|
| 2025.10.22 | ₩16,580 | ₩16,580 | ₩16,090 | ₩16,300 | -1.69% | 2.6만 |
|---|
| 2025.10.21 | ₩16,920 | ₩17,010 | ₩16,460 | ₩16,470 | -2.66% | 6.6만 |
|---|
| 2025.10.20 | ₩16,210 | ₩16,720 | ₩15,850 | ₩16,620 | +2.53% | 6.3만 |
|---|
| 2025.10.17 | ₩16,290 | ₩16,450 | ₩16,010 | ₩16,010 | -1.72% | 4.5만 |
|---|
| 2025.10.16 | ₩16,660 | ₩16,800 | ₩16,360 | ₩16,490 | -1.02% | 5.7만 |
|---|
| 2025.10.15 | ₩15,720 | ₩16,300 | ₩15,660 | ₩16,270 | +3.50% | 5.7만 |
|---|
| 2025.10.14 | ₩15,680 | ₩16,330 | ₩15,520 | ₩15,650 | -0.19% | 7.1만 |
|---|
| 2025.10.13 | ₩15,750 | ₩15,930 | ₩15,370 | ₩15,660 | -0.57% | 4.3만 |
|---|
| 2025.10.10 | ₩15,510 | ₩15,870 | ₩15,360 | ₩15,870 | +2.32% | 5.2만 |
|---|