시장 데이터를 불러오는 중
전체 종목
수산아이앤티 과거 주가
050960.KQ · KOSDAQ
주요 제품·사업: 공유단말접속관리서비스, 보안솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
050960.KQ · KOSDAQ
주요 제품·사업: 공유단말접속관리서비스, 보안솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,000 | ₩9,000 | ₩8,750 | ₩8,870 | -1.44% | 1.2천 |
| 2026.10.07 | ₩8,990 | ₩8,990 | ₩8,800 | ₩8,900 | -1.00% | 2천 |
| 2026.10.06 | ₩8,620 | ₩8,950 | ₩8,590 | ₩8,830 | +2.44% | 1.7만 |
| 2026.10.02 | ₩8,460 | ₩8,570 | ₩8,410 | ₩8,500 | +0.47% | 2.1천 |
| 2026.10.01 | ₩8,610 | ₩8,690 | ₩8,130 | ₩8,460 | -1.74% | 4.6천 |
| 2026.09.30 | ₩8,920 | ₩8,920 | ₩8,440 | ₩8,610 | -3.48% | 511 |
| 2026.09.29 | ₩8,400 | ₩8,580 | ₩8,400 | ₩8,500 | +1.19% | 3.7천 |
| 2026.09.28 | ₩8,710 | ₩8,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,660 |
| ₩8,660 |
| -0.57% |
| 1.9천 |
| 2026.09.23 | ₩8,700 | ₩8,770 | ₩8,640 | ₩8,710 | +0.11% | 1.1천 |
|---|
| 2026.09.22 | ₩8,610 | ₩8,780 | ₩8,600 | ₩8,700 | +1.05% | 2.4천 |
|---|
| 2026.09.21 | ₩8,710 | ₩8,750 | ₩8,540 | ₩8,600 | -1.26% | 339 |
|---|
| 2026.09.18 | ₩8,790 | ₩8,790 | ₩8,570 | ₩8,680 | -1.25% | 1.5천 |
|---|
| 2026.09.17 | ₩8,490 | ₩8,770 | ₩8,490 | ₩8,770 | +3.30% | 1천 |
|---|
| 2026.09.16 | ₩8,340 | ₩8,840 | ₩8,340 | ₩8,600 | +3.12% | 2.3천 |
|---|
| 2026.09.15 | ₩8,800 | ₩8,880 | ₩8,410 | ₩8,570 | -2.61% | 3.2천 |
|---|
| 2026.09.14 | ₩8,830 | ₩8,830 | ₩8,730 | ₩8,800 | -0.34% | 1.8천 |
|---|
| 2026.09.11 | ₩8,730 | ₩8,830 | ₩8,390 | ₩8,830 | +1.15% | 6천 |
|---|
| 2026.09.10 | ₩8,770 | ₩8,770 | ₩8,540 | ₩8,730 | -0.46% | 642 |
|---|
| 2026.09.09 | ₩8,720 | ₩8,850 | ₩8,620 | ₩8,700 | -0.23% | 714 |
|---|
| 2026.09.08 | ₩8,760 | ₩8,790 | ₩8,670 | ₩8,670 | -1.03% | 1천 |
|---|
| 2026.09.07 | ₩8,960 | ₩9,020 | ₩8,710 | ₩8,750 | -2.34% | 3.7천 |
|---|
| 2026.09.04 | ₩8,900 | ₩9,000 | ₩8,790 | ₩8,950 | +0.56% | 4천 |
|---|
| 2026.09.03 | ₩8,500 | ₩9,070 | ₩8,000 | ₩8,900 | +4.71% | 5.9천 |
|---|
| 2026.09.02 | ₩8,300 | ₩8,510 | ₩8,300 | ₩8,490 | +2.29% | 2.5천 |
|---|
| 2026.09.01 | ₩8,980 | ₩8,980 | ₩8,220 | ₩8,510 | -5.23% | 9.4천 |
|---|
| 2026.08.31 | ₩8,980 | ₩8,990 | ₩8,530 | ₩8,980 | 0.00% | 2.8천 |
|---|
| 2026.08.28 | ₩9,000 | ₩9,000 | ₩8,870 | ₩8,980 | -0.22% | 1.6천 |
|---|
| 2026.08.27 | ₩8,920 | ₩9,040 | ₩8,800 | ₩8,980 | +0.67% | 893 |
|---|
| 2026.08.26 | ₩8,940 | ₩9,000 | ₩8,450 | ₩8,990 | +0.56% | 3.1천 |
|---|
| 2026.08.25 | ₩8,890 | ₩9,000 | ₩8,810 | ₩8,940 | +0.56% | 2.4천 |
|---|
| 2026.08.24 | ₩8,840 | ₩8,970 | ₩8,740 | ₩8,960 | +1.36% | 1.8천 |
|---|
| 2026.08.21 | ₩8,890 | ₩8,940 | ₩8,770 | ₩8,930 | +0.45% | 2.1천 |
|---|
| 2026.08.20 | ₩8,780 | ₩9,110 | ₩8,570 | ₩9,110 | +3.76% | 1.5만 |
|---|
| 2026.08.19 | ₩8,730 | ₩8,850 | ₩8,690 | ₩8,850 | +1.37% | 4.4천 |
|---|
| 2026.08.18 | ₩8,800 | ₩8,810 | ₩8,750 | ₩8,800 | 0.00% | 3.7천 |
|---|
| 2026.08.14 | ₩8,610 | ₩8,810 | ₩8,600 | ₩8,800 | +2.21% | 4.3천 |
|---|
| 2026.08.13 | ₩8,510 | ₩8,630 | ₩8,010 | ₩8,580 | +0.82% | 3.8천 |
|---|
| 2026.08.12 | ₩8,270 | ₩8,550 | ₩8,270 | ₩8,500 | +2.78% | 669 |
|---|
| 2026.08.11 | ₩8,400 | ₩8,510 | ₩8,400 | ₩8,510 | +1.31% | 3.2천 |
|---|
| 2026.08.10 | ₩8,330 | ₩8,400 | ₩8,310 | ₩8,390 | +0.72% | 1.8천 |
|---|
| 2026.08.07 | ₩8,280 | ₩8,330 | ₩8,200 | ₩8,330 | +0.60% | 2.5천 |
|---|
| 2026.08.06 | ₩8,280 | ₩8,310 | ₩7,830 | ₩8,290 | +0.12% | 4.2천 |
|---|
| 2026.08.05 | ₩8,110 | ₩8,280 | ₩8,100 | ₩8,280 | +2.10% | 3.3천 |
|---|
| 2026.08.04 | ₩8,170 | ₩8,170 | ₩7,960 | ₩8,150 | -0.24% | 2.1천 |
|---|
| 2026.08.03 | ₩8,270 | ₩8,300 | ₩8,170 | ₩8,200 | -0.85% | 1.3천 |
|---|
| 2026.07.31 | ₩7,730 | ₩8,450 | ₩7,680 | ₩8,270 | +6.99% | 8.3천 |
|---|
| 2026.07.30 | ₩7,500 | ₩8,000 | ₩7,310 | ₩7,690 | +2.53% | 1만 |
|---|
| 2026.07.29 | ₩8,110 | ₩8,160 | ₩7,500 | ₩7,570 | -6.66% | 1.2만 |
|---|
| 2026.07.28 | ₩7,560 | ₩8,190 | ₩7,560 | ₩8,170 | +8.07% | 6.5천 |
|---|
| 2026.07.27 | ₩8,250 | ₩8,290 | ₩8,050 | ₩8,060 | -2.30% | 2.7천 |
|---|
| 2026.07.24 | ₩8,190 | ₩8,260 | ₩8,160 | ₩8,240 | +0.61% | 6.3천 |
|---|
| 2026.07.23 | ₩7,970 | ₩8,210 | ₩7,970 | ₩8,190 | +2.76% | 3.1천 |
|---|
| 2026.07.22 | ₩7,930 | ₩8,310 | ₩7,880 | ₩8,110 | +2.27% | 1.5만 |
|---|
| 2026.07.21 | ₩7,970 | ₩8,200 | ₩7,550 | ₩7,990 | +0.25% | 3.2천 |
|---|
| 2026.07.20 | ₩7,730 | ₩8,380 | ₩7,690 | ₩8,040 | +4.01% | 1.7만 |
|---|
| 2026.07.16 | ₩7,790 | ₩7,800 | ₩7,650 | ₩7,790 | 0.00% | 2.3천 |
|---|
| 2026.07.15 | ₩7,620 | ₩7,880 | ₩7,620 | ₩7,810 | +2.49% | 9.7천 |
|---|
| 2026.07.14 | ₩7,770 | ₩7,770 | ₩7,490 | ₩7,680 | -1.16% | 7.8천 |
|---|
| 2026.07.13 | ₩7,940 | ₩7,940 | ₩7,550 | ₩7,800 | -1.76% | 3.8천 |
|---|
| 2026.07.10 | ₩7,680 | ₩7,940 | ₩7,640 | ₩7,940 | +3.39% | 5.5천 |
|---|
| 2026.07.09 | ₩7,880 | ₩7,950 | ₩7,540 | ₩7,650 | -2.92% | 5.6천 |
|---|
| 2026.07.08 | ₩7,450 | ₩7,960 | ₩7,450 | ₩7,940 | +6.58% | 2.7천 |
|---|
| 2026.07.07 | ₩8,040 | ₩8,160 | ₩7,810 | ₩7,930 | -1.37% | 4.5천 |
|---|
| 2026.07.06 | ₩7,610 | ₩8,110 | ₩7,610 | ₩8,030 | +5.52% | 3.9천 |
|---|
| 2026.07.03 | ₩8,070 | ₩8,110 | ₩7,410 | ₩8,050 | -0.25% | 2.4천 |
|---|
| 2026.07.02 | ₩7,940 | ₩8,150 | ₩7,850 | ₩8,130 | +2.39% | 6.1천 |
|---|
| 2026.07.01 | ₩7,380 | ₩7,950 | ₩7,290 | ₩7,930 | +7.45% | 8.8천 |
|---|
| 2026.06.30 | ₩7,500 | ₩7,500 | ₩7,200 | ₩7,380 | -1.60% | 1.2천 |
|---|
| 2026.06.29 | ₩6,890 | ₩7,480 | ₩6,890 | ₩7,480 | +8.56% | 1.9만 |
|---|
| 2026.06.26 | ₩7,120 | ₩7,195 | ₩6,860 | ₩6,900 | -3.09% | 8.6천 |
|---|
| 2026.06.25 | ₩7,170 | ₩7,250 | ₩7,090 | ₩7,120 | -0.70% | 6.3천 |
|---|
| 2026.06.24 | ₩7,280 | ₩7,310 | ₩7,090 | ₩7,220 | -0.82% | 4.2천 |
|---|
| 2026.06.23 | ₩7,560 | ₩7,560 | ₩7,260 | ₩7,280 | -3.70% | 6천 |
|---|
| 2026.06.22 | ₩7,660 | ₩7,720 | ₩7,400 | ₩7,560 | -1.31% | 5천 |
|---|
| 2026.06.19 | ₩8,000 | ₩8,000 | ₩7,430 | ₩7,650 | -4.38% | 7.7천 |
|---|
| 2026.06.18 | ₩8,060 | ₩8,060 | ₩7,870 | ₩8,000 | -0.74% | 2.3천 |
|---|
| 2026.06.17 | ₩8,050 | ₩8,140 | ₩7,800 | ₩8,060 | +0.12% | 3천 |
|---|
| 2026.06.16 | ₩7,850 | ₩8,080 | ₩7,850 | ₩8,050 | +2.55% | 3천 |
|---|
| 2026.06.15 | ₩8,120 | ₩8,120 | ₩7,830 | ₩7,910 | -2.59% | 5.2천 |
|---|
| 2026.06.12 | ₩7,850 | ₩7,970 | ₩7,720 | ₩7,900 | +0.64% | 4.2천 |
|---|
| 2026.06.11 | ₩7,700 | ₩7,820 | ₩7,520 | ₩7,810 | +1.43% | 6.6천 |
|---|
| 2026.06.10 | ₩7,560 | ₩7,940 | ₩7,410 | ₩7,620 | +0.79% | 4.7천 |
|---|
| 2026.06.09 | ₩7,080 | ₩7,660 | ₩7,080 | ₩7,560 | +6.78% | 1.4만 |
|---|
| 2026.06.08 | ₩7,850 | ₩7,850 | ₩7,400 | ₩7,500 | -4.46% | 1.7만 |
|---|
| 2026.06.05 | ₩7,980 | ₩8,090 | ₩7,850 | ₩7,870 | -1.38% | 8.4천 |
|---|
| 2026.06.04 | ₩8,030 | ₩8,440 | ₩7,970 | ₩8,040 | +0.12% | 6.7천 |
|---|
| 2026.06.02 | ₩7,890 | ₩8,040 | ₩7,500 | ₩8,030 | +1.77% | 1.4만 |
|---|
| 2026.06.01 | ₩8,330 | ₩8,330 | ₩7,980 | ₩8,020 | -3.72% | 3.2만 |
|---|
| 2026.05.29 | ₩8,570 | ₩8,950 | ₩8,230 | ₩8,320 | -2.92% | 1.7만 |
|---|
| 2026.05.28 | ₩8,660 | ₩8,660 | ₩8,400 | ₩8,520 | -1.62% | 1.5만 |
|---|
| 2026.05.27 | ₩8,500 | ₩8,700 | ₩8,500 | ₩8,660 | +1.88% | 9.9천 |
|---|
| 2026.05.26 | ₩8,950 | ₩9,070 | ₩8,560 | ₩8,650 | -3.35% | 1만 |
|---|
| 2026.05.22 | ₩8,510 | ₩8,960 | ₩8,510 | ₩8,950 | +5.17% | 2.1만 |
|---|
| 2026.05.21 | ₩8,420 | ₩8,920 | ₩8,410 | ₩8,500 | +0.95% | 2.2만 |
|---|
| 2026.05.20 | ₩8,620 | ₩8,620 | ₩8,440 | ₩8,490 | -1.51% | 1.7만 |
|---|
| 2026.05.19 | ₩8,650 | ₩8,710 | ₩8,490 | ₩8,590 | -0.69% | 9.1천 |
|---|
| 2026.05.18 | ₩8,750 | ₩8,790 | ₩8,560 | ₩8,710 | -0.46% | 7천 |
|---|
| 2026.05.15 | ₩8,930 | ₩9,060 | ₩8,790 | ₩8,790 | -1.57% | 2만 |
|---|
| 2026.05.14 | ₩9,150 | ₩9,150 | ₩8,880 | ₩9,150 | 0.00% | 1만 |
|---|
| 2026.05.13 | ₩9,140 | ₩9,150 | ₩8,920 | ₩9,150 | +0.11% | 8.1천 |
|---|
| 2026.05.12 | ₩9,320 | ₩9,320 | ₩8,910 | ₩9,200 | -1.29% | 2.5만 |
|---|
| 2026.05.11 | ₩9,390 | ₩9,390 | ₩9,100 | ₩9,320 | -0.75% | 2.6만 |
|---|
| 2026.05.08 | ₩9,420 | ₩9,420 | ₩9,230 | ₩9,390 | -0.32% | 1.3만 |
|---|
| 2026.05.07 | ₩9,410 | ₩9,440 | ₩9,260 | ₩9,390 | -0.21% | 1.9만 |
|---|
| 2026.05.06 | ₩9,510 | ₩9,530 | ₩9,360 | ₩9,400 | -1.16% | 2만 |
|---|
| 2026.05.04 | ₩9,830 | ₩9,830 | ₩9,420 | ₩9,500 | -3.36% | 2.2만 |
|---|
| 2026.04.30 | ₩9,830 | ₩9,830 | ₩9,530 | ₩9,540 | -2.95% | 1.3만 |
|---|
| 2026.04.29 | ₩9,660 | ₩9,850 | ₩9,550 | ₩9,750 | +0.93% | 9.1천 |
|---|
| 2026.04.28 | ₩9,780 | ₩9,780 | ₩9,460 | ₩9,660 | -1.23% | 1.9만 |
|---|
| 2026.04.27 | ₩9,870 | ₩9,900 | ₩9,650 | ₩9,660 | -2.13% | 2.3만 |
|---|
| 2026.04.24 | ₩9,960 | ₩10,000 | ₩9,820 | ₩9,870 | -0.90% | 1.1만 |
|---|
| 2026.04.23 | ₩9,850 | ₩10,100 | ₩9,700 | ₩9,880 | +0.30% | 2만 |
|---|
| 2026.04.22 | ₩9,890 | ₩9,990 | ₩9,720 | ₩9,830 | -0.61% | 3.4만 |
|---|
| 2026.04.21 | ₩10,140 | ₩10,450 | ₩9,800 | ₩9,900 | -2.37% | 4.1만 |
|---|
| 2026.04.20 | ₩10,110 | ₩10,610 | ₩10,100 | ₩10,140 | +0.30% | 8.1만 |
|---|
| 2026.04.17 | ₩10,140 | ₩10,360 | ₩9,930 | ₩10,110 | -0.30% | 4.6만 |
|---|
| 2026.04.16 | ₩10,050 | ₩10,620 | ₩9,750 | ₩10,130 | +0.80% | 20.7만 |
|---|
| 2026.04.15 | ₩9,220 | ₩10,090 | ₩9,220 | ₩9,890 | +7.27% | 13.9만 |
|---|
| 2026.04.14 | ₩9,180 | ₩9,350 | ₩9,150 | ₩9,220 | +0.44% | 2.3만 |
|---|
| 2026.04.13 | ₩8,980 | ₩9,210 | ₩8,980 | ₩9,180 | +2.23% | 8.5천 |
|---|
| 2026.04.10 | ₩9,000 | ₩9,150 | ₩8,990 | ₩9,110 | +1.22% | 7.3천 |
|---|
| 2026.04.09 | ₩9,010 | ₩9,070 | ₩8,940 | ₩9,070 | +0.67% | 3.9천 |
|---|
| 2026.04.08 | ₩8,710 | ₩9,300 | ₩8,710 | ₩8,960 | +2.87% | 1.6만 |
|---|
| 2026.04.07 | ₩8,710 | ₩8,800 | ₩8,650 | ₩8,690 | -0.23% | 2.8천 |
|---|
| 2026.04.06 | ₩8,840 | ₩9,020 | ₩8,760 | ₩8,780 | -0.68% | 2.6천 |
|---|
| 2026.04.03 | ₩8,690 | ₩8,850 | ₩8,670 | ₩8,840 | +1.73% | 3.9천 |
|---|
| 2026.04.02 | ₩8,900 | ₩8,950 | ₩8,610 | ₩8,640 | -2.92% | 1만 |
|---|
| 2026.04.01 | ₩8,970 | ₩8,970 | ₩8,750 | ₩8,900 | -0.78% | 4.5천 |
|---|
| 2026.03.31 | ₩8,910 | ₩8,910 | ₩8,780 | ₩8,880 | -0.34% | 3천 |
|---|
| 2026.03.30 | ₩9,040 | ₩9,040 | ₩8,900 | ₩8,920 | -1.33% | 3.7천 |
|---|
| 2026.03.27 | ₩9,040 | ₩9,090 | ₩8,910 | ₩9,080 | +0.44% | 5천 |
|---|
| 2026.03.26 | ₩9,130 | ₩9,150 | ₩9,050 | ₩9,050 | -0.88% | 5천 |
|---|
| 2026.03.25 | ₩9,050 | ₩9,140 | ₩9,040 | ₩9,130 | +0.88% | 3.3천 |
|---|
| 2026.03.24 | ₩8,990 | ₩9,080 | ₩8,940 | ₩9,050 | +0.67% | 5.9천 |
|---|
| 2026.03.23 | ₩9,190 | ₩9,190 | ₩8,960 | ₩8,960 | -2.50% | 8.9천 |
|---|
| 2026.03.20 | ₩9,010 | ₩9,190 | ₩9,000 | ₩9,190 | +2.00% | 1.3만 |
|---|
| 2026.03.19 | ₩9,200 | ₩9,200 | ₩8,990 | ₩9,030 | -1.85% | 8.4천 |
|---|
| 2026.03.18 | ₩9,100 | ₩9,200 | ₩9,080 | ₩9,200 | +1.10% | 9.7천 |
|---|
| 2026.03.17 | ₩9,050 | ₩9,110 | ₩8,980 | ₩9,080 | +0.33% | 6.7천 |
|---|
| 2026.03.16 | ₩9,050 | ₩9,100 | ₩8,920 | ₩9,040 | -0.11% | 8.3천 |
|---|
| 2026.03.13 | ₩8,930 | ₩9,070 | ₩8,910 | ₩9,050 | +1.34% | 1.4만 |
|---|
| 2026.03.12 | ₩8,940 | ₩9,050 | ₩8,830 | ₩9,050 | +1.23% | 2.4만 |
|---|
| 2026.03.11 | ₩8,780 | ₩8,950 | ₩8,710 | ₩8,950 | +1.94% | 7.2천 |
|---|
| 2026.03.10 | ₩8,820 | ₩8,820 | ₩8,510 | ₩8,730 | -1.02% | 1만 |
|---|
| 2026.03.09 | ₩8,800 | ₩8,830 | ₩8,330 | ₩8,380 | -4.77% | 1.4만 |
|---|
| 2026.03.06 | ₩8,700 | ₩8,890 | ₩8,700 | ₩8,810 | +1.26% | 1.2만 |
|---|
| 2026.03.05 | ₩8,410 | ₩8,990 | ₩8,410 | ₩8,890 | +5.71% | 1.9만 |
|---|
| 2026.03.04 | ₩8,900 | ₩9,010 | ₩8,300 | ₩8,300 | -6.74% | 5.3만 |
|---|
| 2026.03.03 | ₩9,200 | ₩9,200 | ₩9,000 | ₩9,010 | -2.07% | 4.3만 |
|---|
| 2026.02.27 | ₩9,260 | ₩9,260 | ₩9,110 | ₩9,200 | -0.65% | 2.3만 |
|---|
| 2026.02.26 | ₩9,340 | ₩9,350 | ₩9,240 | ₩9,270 | -0.75% | 2.2만 |
|---|
| 2026.02.25 | ₩9,440 | ₩9,440 | ₩9,200 | ₩9,340 | -1.06% | 1.7만 |
|---|
| 2026.02.24 | ₩9,330 | ₩9,380 | ₩9,180 | ₩9,350 | +0.21% | 3.5만 |
|---|
| 2026.02.23 | ₩9,280 | ₩9,370 | ₩9,280 | ₩9,330 | +0.54% | 1.3만 |
|---|
| 2026.02.20 | ₩9,400 | ₩9,410 | ₩9,200 | ₩9,280 | -1.28% | 2.1만 |
|---|
| 2026.02.19 | ₩9,200 | ₩9,450 | ₩9,170 | ₩9,400 | +2.17% | 2.7만 |
|---|
| 2026.02.13 | ₩9,220 | ₩9,270 | ₩9,120 | ₩9,220 | 0.00% | 5.2천 |
|---|
| 2026.02.12 | ₩9,160 | ₩9,260 | ₩9,100 | ₩9,220 | +0.66% | 1.6만 |
|---|
| 2026.02.11 | ₩9,160 | ₩9,170 | ₩9,000 | ₩9,160 | 0.00% | 1.2만 |
|---|
| 2026.02.10 | ₩9,100 | ₩9,180 | ₩9,020 | ₩9,100 | 0.00% | 7.4천 |
|---|
| 2026.02.09 | ₩8,970 | ₩9,090 | ₩8,900 | ₩9,090 | +1.34% | 1.4만 |
|---|
| 2026.02.06 | ₩9,080 | ₩9,100 | ₩8,830 | ₩9,010 | -0.77% | 2.9만 |
|---|
| 2026.02.05 | ₩9,210 | ₩9,210 | ₩9,070 | ₩9,080 | -1.41% | 1만 |
|---|
| 2026.02.04 | ₩9,200 | ₩9,210 | ₩9,080 | ₩9,160 | -0.43% | 6.8천 |
|---|
| 2026.02.03 | ₩9,080 | ₩9,170 | ₩9,080 | ₩9,170 | +0.99% | 6.1천 |
|---|
| 2026.02.02 | ₩9,200 | ₩9,200 | ₩9,020 | ₩9,090 | -1.20% | 1.4만 |
|---|
| 2026.01.30 | ₩9,340 | ₩9,390 | ₩9,130 | ₩9,200 | -1.50% | 1.5만 |
|---|
| 2026.01.29 | ₩9,310 | ₩9,350 | ₩9,150 | ₩9,340 | +0.32% | 4.4만 |
|---|
| 2026.01.28 | ₩9,480 | ₩9,550 | ₩9,370 | ₩9,380 | -1.05% | 2.1만 |
|---|
| 2026.01.27 | ₩9,450 | ₩9,550 | ₩9,380 | ₩9,500 | +0.53% | 2.7만 |
|---|
| 2026.01.26 | ₩9,320 | ₩9,550 | ₩9,270 | ₩9,450 | +1.39% | 2.7만 |
|---|
| 2026.01.23 | ₩9,300 | ₩9,390 | ₩9,290 | ₩9,320 | +0.22% | 1.9만 |
|---|
| 2026.01.22 | ₩9,360 | ₩9,410 | ₩9,170 | ₩9,290 | -0.75% | 1.2만 |
|---|
| 2026.01.21 | ₩9,380 | ₩9,490 | ₩9,000 | ₩9,360 | -0.21% | 1.7만 |
|---|
| 2026.01.20 | ₩9,160 | ₩9,420 | ₩9,120 | ₩9,330 | +1.86% | 2.2만 |
|---|
| 2026.01.19 | ₩9,190 | ₩9,220 | ₩9,000 | ₩9,170 | -0.22% | 2.6만 |
|---|
| 2026.01.16 | ₩9,190 | ₩9,220 | ₩9,000 | ₩9,150 | -0.44% | 2.7만 |
|---|
| 2026.01.15 | ₩9,120 | ₩9,290 | ₩9,100 | ₩9,190 | +0.77% | 6.8천 |
|---|
| 2026.01.14 | ₩9,180 | ₩9,200 | ₩9,080 | ₩9,120 | -0.65% | 7.6천 |
|---|
| 2026.01.13 | ₩9,270 | ₩9,290 | ₩9,140 | ₩9,160 | -1.19% | 1.3만 |
|---|
| 2026.01.12 | ₩9,250 | ₩9,300 | ₩9,000 | ₩9,270 | +0.22% | 1.2만 |
|---|
| 2026.01.09 | ₩9,260 | ₩9,260 | ₩9,020 | ₩9,160 | -1.08% | 9.6천 |
|---|
| 2026.01.08 | ₩9,340 | ₩9,340 | ₩9,050 | ₩9,050 | -3.10% | 1만 |
|---|
| 2026.01.07 | ₩9,320 | ₩9,320 | ₩9,160 | ₩9,220 | -1.07% | 1.4만 |
|---|
| 2026.01.06 | ₩9,630 | ₩9,630 | ₩9,300 | ₩9,320 | -3.22% | 1만 |
|---|
| 2026.01.05 | ₩9,740 | ₩9,760 | ₩9,520 | ₩9,630 | -1.13% | 1.1만 |
|---|
| 2026.01.02 | ₩9,650 | ₩9,770 | ₩9,540 | ₩9,740 | +0.93% | 6.9천 |
|---|
| 2025.12.30 | ₩9,620 | ₩9,730 | ₩9,440 | ₩9,720 | +1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,680 | ₩9,860 | ₩9,480 | ₩9,620 | -0.62% | 4.8만 |
|---|
| 2025.12.26 | ₩9,570 | ₩9,720 | ₩9,370 | ₩9,700 | +1.36% | 4.2만 |
|---|
| 2025.12.24 | ₩9,460 | ₩9,590 | ₩9,420 | ₩9,540 | +0.85% | 1만 |
|---|
| 2025.12.23 | ₩9,560 | ₩9,650 | ₩9,370 | ₩9,460 | -1.05% | 3.1만 |
|---|
| 2025.12.22 | ₩9,260 | ₩9,560 | ₩9,200 | ₩9,530 | +2.92% | 3.1만 |
|---|
| 2025.12.19 | ₩9,180 | ₩9,320 | ₩9,050 | ₩9,270 | +0.98% | 2.3만 |
|---|
| 2025.12.18 | ₩9,190 | ₩9,290 | ₩9,130 | ₩9,130 | -0.65% | 1.7만 |
|---|
| 2025.12.17 | ₩9,050 | ₩9,220 | ₩9,050 | ₩9,190 | +1.55% | 5.1천 |
|---|
| 2025.12.16 | ₩9,280 | ₩9,300 | ₩9,050 | ₩9,050 | -2.48% | 1.1만 |
|---|
| 2025.12.15 | ₩9,250 | ₩9,360 | ₩9,220 | ₩9,230 | -0.22% | 7천 |
|---|
| 2025.12.12 | ₩9,320 | ₩9,390 | ₩9,230 | ₩9,320 | 0.00% | 7.3천 |
|---|
| 2025.12.11 | ₩9,500 | ₩9,500 | ₩9,260 | ₩9,320 | -1.89% | 9.7천 |
|---|
| 2025.12.10 | ₩9,230 | ₩9,460 | ₩9,230 | ₩9,320 | +0.98% | 1.2만 |
|---|
| 2025.12.09 | ₩9,390 | ₩9,390 | ₩9,240 | ₩9,240 | -1.60% | 8.4천 |
|---|
| 2025.12.08 | ₩9,450 | ₩9,450 | ₩9,290 | ₩9,340 | -1.16% | 1.3만 |
|---|
| 2025.12.05 | ₩9,470 | ₩9,600 | ₩9,360 | ₩9,450 | -0.21% | 3.7만 |
|---|
| 2025.12.04 | ₩9,360 | ₩9,580 | ₩9,220 | ₩9,470 | +1.18% | 1.7만 |
|---|
| 2025.12.03 | ₩9,400 | ₩9,680 | ₩9,310 | ₩9,310 | -0.96% | 6.2만 |
|---|
| 2025.12.02 | ₩9,070 | ₩9,630 | ₩9,070 | ₩9,400 | +3.64% | 3.6만 |
|---|
| 2025.12.01 | ₩9,230 | ₩9,360 | ₩9,110 | ₩9,140 | -0.98% | 6.7천 |
|---|
| 2025.11.28 | ₩9,050 | ₩9,250 | ₩9,040 | ₩9,220 | +1.88% | 4.5천 |
|---|
| 2025.11.27 | ₩9,030 | ₩9,190 | ₩9,000 | ₩9,050 | +0.22% | 5.3천 |
|---|
| 2025.11.26 | ₩8,980 | ₩9,100 | ₩8,960 | ₩9,030 | +0.56% | 7.5천 |
|---|
| 2025.11.25 | ₩9,020 | ₩9,170 | ₩8,960 | ₩8,980 | -0.44% | 1.6만 |
|---|
| 2025.11.24 | ₩9,100 | ₩9,220 | ₩9,000 | ₩9,020 | -0.88% | 4.9천 |
|---|
| 2025.11.21 | ₩9,180 | ₩9,180 | ₩9,040 | ₩9,100 | -0.87% | 6.7천 |
|---|
| 2025.11.20 | ₩9,010 | ₩9,270 | ₩9,010 | ₩9,180 | +1.89% | 4.5천 |
|---|
| 2025.11.19 | ₩9,010 | ₩9,240 | ₩9,010 | ₩9,110 | +1.11% | 8.6천 |
|---|
| 2025.11.18 | ₩9,250 | ₩9,340 | ₩9,070 | ₩9,090 | -1.73% | 1.3만 |
|---|
| 2025.11.17 | ₩9,310 | ₩9,510 | ₩9,200 | ₩9,250 | -0.64% | 1.1만 |
|---|
| 2025.11.14 | ₩9,700 | ₩9,700 | ₩9,360 | ₩9,400 | -3.09% | 1.7만 |
|---|
| 2025.11.13 | ₩9,690 | ₩10,070 | ₩9,580 | ₩9,730 | +0.41% | 6만 |
|---|
| 2025.11.12 | ₩9,370 | ₩9,580 | ₩9,270 | ₩9,580 | +2.24% | 1.3만 |
|---|
| 2025.11.11 | ₩9,380 | ₩9,670 | ₩9,300 | ₩9,320 | -0.64% | 9.2천 |
|---|
| 2025.11.10 | ₩9,190 | ₩9,470 | ₩9,190 | ₩9,470 | +3.05% | 8천 |
|---|
| 2025.11.07 | ₩9,160 | ₩9,430 | ₩9,160 | ₩9,190 | +0.33% | 1.6만 |
|---|
| 2025.11.06 | ₩9,570 | ₩9,680 | ₩9,250 | ₩9,610 | +0.42% | 1.6만 |
|---|
| 2025.11.05 | ₩9,200 | ₩9,660 | ₩9,010 | ₩9,660 | +5.00% | 2.8만 |
|---|
| 2025.11.04 | ₩9,380 | ₩9,460 | ₩9,210 | ₩9,290 | -0.96% | 3.4만 |
|---|
| 2025.11.03 | ₩9,490 | ₩9,630 | ₩9,350 | ₩9,380 | -1.16% | 2.4만 |
|---|
| 2025.10.31 | ₩9,700 | ₩9,730 | ₩9,480 | ₩9,480 | -2.27% | 1.9만 |
|---|
| 2025.10.30 | ₩9,770 | ₩9,850 | ₩9,640 | ₩9,700 | -0.72% | 2.4만 |
|---|
| 2025.10.29 | ₩9,750 | ₩9,840 | ₩9,690 | ₩9,770 | +0.21% | 2.4만 |
|---|
| 2025.10.28 | ₩9,820 | ₩9,920 | ₩9,750 | ₩9,840 | +0.20% | 3.5만 |
|---|
| 2025.10.27 | ₩9,850 | ₩10,030 | ₩9,850 | ₩9,870 | +0.20% | 2.5만 |
|---|
| 2025.10.24 | ₩10,070 | ₩10,070 | ₩9,930 | ₩9,980 | -0.89% | 1.4만 |
|---|
| 2025.10.23 | ₩10,140 | ₩10,290 | ₩9,990 | ₩10,070 | -0.69% | 1.1만 |
|---|
| 2025.10.22 | ₩9,950 | ₩10,190 | ₩9,890 | ₩10,140 | +1.91% | 1.7만 |
|---|
| 2025.10.21 | ₩9,930 | ₩10,030 | ₩9,860 | ₩9,950 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩10,200 | ₩10,200 | ₩9,810 | ₩9,930 | -2.65% | 8.7천 |
|---|
| 2025.10.17 | ₩10,150 | ₩10,370 | ₩9,820 | ₩9,890 | -2.56% | 2만 |
|---|
| 2025.10.16 | ₩10,210 | ₩10,370 | ₩10,140 | ₩10,140 | -0.69% | 1.3만 |
|---|
| 2025.10.15 | ₩10,200 | ₩10,360 | ₩10,200 | ₩10,310 | +1.08% | 1.1만 |
|---|
| 2025.10.14 | ₩10,100 | ₩10,210 | ₩9,880 | ₩10,210 | +1.09% | 2.4만 |
|---|
| 2025.10.13 | ₩9,510 | ₩10,100 | ₩9,510 | ₩10,100 | +6.20% | 2.3만 |
|---|
| 2025.10.10 | ₩10,000 | ₩10,050 | ₩9,790 | ₩9,790 | -2.10% | 2.1만 |
|---|