시장 데이터를 불러오는 중
전체 종목
인터플렉스 과거 주가
051370.KQ · KOSDAQ
주요 제품·사업: 연성회로기판(Flexible PCB)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051370.KQ · KOSDAQ
주요 제품·사업: 연성회로기판(Flexible PCB)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,120 | ₩7,250 | ₩6,960 | ₩7,120 | 0.00% | 16.4만 |
| 2026.10.07 | ₩7,440 | ₩7,470 | ₩7,120 | ₩7,120 | -4.30% | 19.8만 |
| 2026.10.06 | ₩7,230 | ₩7,570 | ₩7,220 | ₩7,510 | +3.87% | 38.6만 |
| 2026.10.02 | ₩7,230 | ₩7,230 | ₩7,000 | ₩7,140 | -1.24% | 21.5만 |
| 2026.10.01 | ₩6,920 | ₩7,190 | ₩6,810 | ₩7,180 | +3.76% | 16.9만 |
| 2026.09.30 | ₩7,000 | ₩7,000 | ₩6,760 | ₩6,920 | -1.14% | 14.8만 |
| 2026.09.29 | ₩7,250 | ₩7,250 | ₩6,800 | ₩6,890 | -4.97% | 25.5만 |
| 2026.09.28 | ₩7,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,990 |
| ₩7,230 |
| +3.29% |
| 62.6만 |
| 2026.09.23 | ₩7,150 | ₩7,160 | ₩6,870 | ₩7,000 | -2.10% | 27.5만 |
|---|
| 2026.09.22 | ₩6,440 | ₩7,800 | ₩6,370 | ₩7,130 | +10.71% | 233.1만 |
|---|
| 2026.09.21 | ₩6,360 | ₩6,360 | ₩6,200 | ₩6,260 | -1.57% | 3.1만 |
|---|
| 2026.09.18 | ₩6,280 | ₩6,400 | ₩6,250 | ₩6,310 | +0.48% | 4만 |
|---|
| 2026.09.17 | ₩6,290 | ₩6,350 | ₩6,190 | ₩6,220 | -1.11% | 2.9만 |
|---|
| 2026.09.16 | ₩6,250 | ₩6,270 | ₩6,050 | ₩6,230 | -0.32% | 3.7만 |
|---|
| 2026.09.15 | ₩6,140 | ₩6,350 | ₩6,080 | ₩6,270 | +2.12% | 5.7만 |
|---|
| 2026.09.14 | ₩6,140 | ₩6,530 | ₩6,040 | ₩6,190 | +0.81% | 11.6만 |
|---|
| 2026.09.11 | ₩6,100 | ₩6,270 | ₩6,100 | ₩6,120 | +0.33% | 6.6만 |
|---|
| 2026.09.10 | ₩6,150 | ₩6,220 | ₩5,990 | ₩6,210 | +0.98% | 6.7만 |
|---|
| 2026.09.09 | ₩6,250 | ₩6,320 | ₩6,180 | ₩6,200 | -0.80% | 3.9만 |
|---|
| 2026.09.08 | ₩6,390 | ₩6,400 | ₩6,220 | ₩6,250 | -2.19% | 4만 |
|---|
| 2026.09.07 | ₩6,380 | ₩6,490 | ₩6,350 | ₩6,410 | +0.47% | 4.4만 |
|---|
| 2026.09.04 | ₩6,280 | ₩6,480 | ₩6,250 | ₩6,350 | +1.11% | 6.1만 |
|---|
| 2026.09.03 | ₩6,400 | ₩6,500 | ₩6,150 | ₩6,250 | -2.34% | 6.9만 |
|---|
| 2026.09.02 | ₩6,650 | ₩6,650 | ₩6,310 | ₩6,310 | -5.11% | 12.8만 |
|---|
| 2026.09.01 | ₩6,180 | ₩6,920 | ₩6,160 | ₩6,760 | +9.39% | 30.5만 |
|---|
| 2026.08.31 | ₩6,200 | ₩6,200 | ₩5,900 | ₩6,160 | -0.65% | 4.2만 |
|---|
| 2026.08.28 | ₩6,150 | ₩6,180 | ₩6,050 | ₩6,170 | +0.33% | 2.9만 |
|---|
| 2026.08.27 | ₩6,210 | ₩6,220 | ₩6,100 | ₩6,160 | -0.81% | 3.3만 |
|---|
| 2026.08.26 | ₩6,120 | ₩6,150 | ₩5,960 | ₩6,150 | +0.49% | 3.9만 |
|---|
| 2026.08.25 | ₩5,850 | ₩6,130 | ₩5,640 | ₩6,120 | +4.62% | 6만 |
|---|
| 2026.08.24 | ₩5,750 | ₩5,930 | ₩5,690 | ₩5,850 | +1.74% | 6.3만 |
|---|
| 2026.08.21 | ₩6,190 | ₩6,190 | ₩5,680 | ₩5,740 | -7.27% | 11.8만 |
|---|
| 2026.08.20 | ₩6,350 | ₩6,450 | ₩6,120 | ₩6,200 | -2.36% | 6.6만 |
|---|
| 2026.08.19 | ₩6,380 | ₩6,700 | ₩6,140 | ₩6,230 | -2.35% | 12.5만 |
|---|
| 2026.08.18 | ₩7,170 | ₩7,240 | ₩6,470 | ₩6,520 | -9.07% | 23.2만 |
|---|
| 2026.08.14 | ₩7,330 | ₩7,420 | ₩7,200 | ₩7,320 | -0.14% | 4.7만 |
|---|
| 2026.08.13 | ₩7,370 | ₩7,470 | ₩7,260 | ₩7,290 | -1.09% | 8.4만 |
|---|
| 2026.08.12 | ₩7,210 | ₩7,360 | ₩7,130 | ₩7,340 | +1.80% | 6.4만 |
|---|
| 2026.08.11 | ₩7,140 | ₩7,250 | ₩7,050 | ₩7,200 | +0.84% | 6.4만 |
|---|
| 2026.08.10 | ₩6,950 | ₩7,220 | ₩6,940 | ₩7,170 | +3.17% | 8.1만 |
|---|
| 2026.08.07 | ₩6,990 | ₩7,050 | ₩6,770 | ₩6,920 | -1.00% | 4.5만 |
|---|
| 2026.08.06 | ₩7,050 | ₩7,150 | ₩6,900 | ₩6,960 | -1.28% | 5.2만 |
|---|
| 2026.08.05 | ₩7,070 | ₩7,120 | ₩6,600 | ₩7,120 | +0.71% | 9.9만 |
|---|
| 2026.08.04 | ₩6,610 | ₩6,950 | ₩6,610 | ₩6,920 | +4.69% | 8만 |
|---|
| 2026.08.03 | ₩6,500 | ₩6,830 | ₩6,400 | ₩6,570 | +1.08% | 7.4만 |
|---|
| 2026.07.31 | ₩6,060 | ₩6,610 | ₩6,060 | ₩6,600 | +8.91% | 12.5만 |
|---|
| 2026.07.30 | ₩5,500 | ₩6,010 | ₩5,500 | ₩5,840 | +6.18% | 8.5만 |
|---|
| 2026.07.29 | ₩6,280 | ₩6,380 | ₩5,560 | ₩5,690 | -9.39% | 18.3만 |
|---|
| 2026.07.28 | ₩6,590 | ₩6,590 | ₩6,220 | ₩6,220 | -5.61% | 7.5만 |
|---|
| 2026.07.27 | ₩6,700 | ₩6,850 | ₩6,570 | ₩6,660 | -0.60% | 3.4만 |
|---|
| 2026.07.24 | ₩6,740 | ₩6,740 | ₩6,590 | ₩6,600 | -2.08% | 6.9만 |
|---|
| 2026.07.23 | ₩6,600 | ₩6,800 | ₩6,430 | ₩6,760 | +2.42% | 6.1만 |
|---|
| 2026.07.22 | ₩6,560 | ₩6,760 | ₩6,470 | ₩6,480 | -1.22% | 5.5만 |
|---|
| 2026.07.21 | ₩6,220 | ₩6,460 | ₩6,210 | ₩6,440 | +3.54% | 6.3만 |
|---|
| 2026.07.20 | ₩6,620 | ₩6,690 | ₩6,210 | ₩6,260 | -5.44% | 11.1만 |
|---|
| 2026.07.16 | ₩6,900 | ₩6,900 | ₩6,610 | ₩6,700 | -2.90% | 9.7만 |
|---|
| 2026.07.15 | ₩6,830 | ₩7,040 | ₩6,700 | ₩6,990 | +2.34% | 16.2만 |
|---|
| 2026.07.14 | ₩6,730 | ₩6,860 | ₩6,140 | ₩6,670 | -0.89% | 27.9만 |
|---|
| 2026.07.13 | ₩7,130 | ₩7,230 | ₩6,660 | ₩6,670 | -6.45% | 27.2만 |
|---|
| 2026.07.10 | ₩6,610 | ₩7,150 | ₩6,610 | ₩7,030 | +6.35% | 9.3만 |
|---|
| 2026.07.09 | ₩6,700 | ₩6,870 | ₩6,530 | ₩6,570 | -1.94% | 8.3만 |
|---|
| 2026.07.08 | ₩6,900 | ₩7,030 | ₩6,600 | ₩6,660 | -3.48% | 12.4만 |
|---|
| 2026.07.07 | ₩7,060 | ₩7,170 | ₩6,800 | ₩6,900 | -2.27% | 11.1만 |
|---|
| 2026.07.06 | ₩7,300 | ₩7,300 | ₩6,910 | ₩7,050 | -3.42% | 8.6만 |
|---|
| 2026.07.03 | ₩7,050 | ₩7,500 | ₩6,970 | ₩7,300 | +3.55% | 18.1만 |
|---|
| 2026.07.02 | ₩7,200 | ₩7,290 | ₩6,820 | ₩6,960 | -3.33% | 7.6만 |
|---|
| 2026.07.01 | ₩7,390 | ₩7,540 | ₩7,240 | ₩7,290 | -1.35% | 8.7만 |
|---|
| 2026.06.30 | ₩7,650 | ₩7,650 | ₩7,330 | ₩7,330 | -4.18% | 7.4만 |
|---|
| 2026.06.29 | ₩6,910 | ₩7,640 | ₩6,910 | ₩7,640 | +10.56% | 11.7만 |
|---|
| 2026.06.26 | ₩7,310 | ₩7,310 | ₩6,820 | ₩7,000 | -4.24% | 14.7만 |
|---|
| 2026.06.25 | ₩7,730 | ₩7,900 | ₩7,210 | ₩7,330 | -5.17% | 15.9만 |
|---|
| 2026.06.24 | ₩7,720 | ₩7,850 | ₩7,450 | ₩7,630 | -1.17% | 11.6만 |
|---|
| 2026.06.23 | ₩8,250 | ₩8,250 | ₩7,710 | ₩7,720 | -6.42% | 17.6만 |
|---|
| 2026.06.22 | ₩8,700 | ₩8,950 | ₩8,240 | ₩8,290 | -4.71% | 14.3만 |
|---|
| 2026.06.19 | ₩9,180 | ₩9,330 | ₩8,690 | ₩8,860 | -3.49% | 11.2만 |
|---|
| 2026.06.18 | ₩9,530 | ₩9,530 | ₩9,150 | ₩9,240 | -3.04% | 6.3만 |
|---|
| 2026.06.17 | ₩9,620 | ₩9,700 | ₩9,390 | ₩9,530 | -0.94% | 5.3만 |
|---|
| 2026.06.16 | ₩9,750 | ₩9,950 | ₩9,560 | ₩9,620 | -1.33% | 12.9만 |
|---|
| 2026.06.15 | ₩9,750 | ₩9,900 | ₩9,500 | ₩9,510 | -2.46% | 10.9만 |
|---|
| 2026.06.12 | ₩9,500 | ₩9,790 | ₩9,350 | ₩9,480 | -0.21% | 13.7만 |
|---|
| 2026.06.11 | ₩8,800 | ₩9,250 | ₩8,660 | ₩9,250 | +5.11% | 11.1만 |
|---|
| 2026.06.10 | ₩8,970 | ₩9,340 | ₩8,690 | ₩8,920 | -0.56% | 126 |
|---|
| 2026.06.09 | ₩8,700 | ₩9,290 | ₩8,700 | ₩9,200 | +5.75% | 15만 |
|---|
| 2026.06.08 | ₩8,790 | ₩8,940 | ₩8,550 | ₩8,630 | -1.82% | 18.6만 |
|---|
| 2026.06.05 | ₩9,790 | ₩9,790 | ₩9,130 | ₩9,350 | -4.49% | 17만 |
|---|
| 2026.06.04 | ₩10,000 | ₩10,370 | ₩9,760 | ₩9,840 | -1.60% | 20만 |
|---|
| 2026.06.02 | ₩10,130 | ₩10,300 | ₩9,710 | ₩10,070 | -0.59% | 20만 |
|---|
| 2026.06.01 | ₩10,750 | ₩10,770 | ₩10,150 | ₩10,480 | -2.51% | 14.7만 |
|---|
| 2026.05.29 | ₩11,000 | ₩11,010 | ₩10,160 | ₩10,560 | -4.00% | 17.6만 |
|---|
| 2026.05.28 | ₩11,660 | ₩11,750 | ₩10,440 | ₩10,970 | -5.92% | 20.7만 |
|---|
| 2026.05.27 | ₩12,610 | ₩13,330 | ₩11,630 | ₩11,650 | -7.61% | 22.2만 |
|---|
| 2026.05.26 | ₩12,380 | ₩13,250 | ₩12,320 | ₩12,520 | +1.13% | 28.9만 |
|---|
| 2026.05.22 | ₩11,340 | ₩12,420 | ₩11,210 | ₩12,210 | +7.67% | 18.6만 |
|---|
| 2026.05.21 | ₩11,000 | ₩11,510 | ₩10,900 | ₩11,330 | +3.00% | 13.6만 |
|---|
| 2026.05.20 | ₩10,950 | ₩10,950 | ₩10,380 | ₩10,690 | -2.37% | 11.8만 |
|---|
| 2026.05.19 | ₩11,420 | ₩11,420 | ₩10,610 | ₩10,950 | -4.12% | 14.3만 |
|---|
| 2026.05.18 | ₩11,840 | ₩11,840 | ₩10,810 | ₩11,420 | -3.55% | 21.2만 |
|---|
| 2026.05.15 | ₩12,990 | ₩13,380 | ₩11,880 | ₩12,100 | -6.85% | 29.8만 |
|---|
| 2026.05.14 | ₩12,200 | ₩13,280 | ₩12,140 | ₩12,990 | +6.48% | 26.8만 |
|---|
| 2026.05.13 | ₩12,230 | ₩12,440 | ₩11,940 | ₩12,250 | +0.16% | 18.5만 |
|---|
| 2026.05.12 | ₩12,460 | ₩12,640 | ₩11,850 | ₩12,240 | -1.77% | 22.5만 |
|---|
| 2026.05.11 | ₩13,340 | ₩13,640 | ₩12,500 | ₩12,530 | -6.07% | 24.8만 |
|---|
| 2026.05.08 | ₩13,030 | ₩13,350 | ₩12,840 | ₩13,340 | +2.38% | 14.1만 |
|---|
| 2026.05.07 | ₩13,370 | ₩13,370 | ₩12,800 | ₩13,030 | -2.54% | 22.7만 |
|---|
| 2026.05.06 | ₩13,480 | ₩13,860 | ₩13,260 | ₩13,300 | -1.34% | 25만 |
|---|
| 2026.05.04 | ₩13,510 | ₩13,690 | ₩13,090 | ₩13,260 | -1.85% | 27.1만 |
|---|
| 2026.04.30 | ₩14,060 | ₩14,250 | ₩13,200 | ₩13,440 | -4.41% | 21.2만 |
|---|
| 2026.04.29 | ₩13,600 | ₩13,960 | ₩13,520 | ₩13,940 | +2.50% | 15.2만 |
|---|
| 2026.04.28 | ₩13,990 | ₩14,070 | ₩13,600 | ₩13,640 | -2.50% | 19.1만 |
|---|
| 2026.04.27 | ₩14,230 | ₩14,230 | ₩13,700 | ₩13,980 | -1.76% | 22.8만 |
|---|
| 2026.04.24 | ₩13,870 | ₩14,330 | ₩13,800 | ₩14,020 | +1.08% | 28.1만 |
|---|
| 2026.04.23 | ₩14,070 | ₩14,070 | ₩13,450 | ₩13,740 | -2.35% | 27.6만 |
|---|
| 2026.04.22 | ₩13,310 | ₩14,200 | ₩13,110 | ₩14,080 | +5.79% | 49.5만 |
|---|
| 2026.04.21 | ₩13,300 | ₩13,520 | ₩13,150 | ₩13,310 | +0.08% | 17.6만 |
|---|
| 2026.04.20 | ₩13,260 | ₩13,860 | ₩13,150 | ₩13,210 | -0.38% | 28.2만 |
|---|
| 2026.04.17 | ₩13,150 | ₩13,310 | ₩12,650 | ₩13,260 | +0.84% | 27.2만 |
|---|
| 2026.04.16 | ₩12,190 | ₩13,220 | ₩12,130 | ₩13,030 | +6.89% | 47.5만 |
|---|
| 2026.04.15 | ₩12,400 | ₩12,480 | ₩11,940 | ₩12,100 | -2.42% | 28.4만 |
|---|
| 2026.04.14 | ₩11,970 | ₩12,390 | ₩11,970 | ₩12,200 | +1.92% | 33.4만 |
|---|
| 2026.04.13 | ₩12,100 | ₩12,140 | ₩11,440 | ₩11,710 | -3.22% | 38.8만 |
|---|
| 2026.04.10 | ₩12,290 | ₩12,790 | ₩12,140 | ₩12,250 | -0.33% | 38.6만 |
|---|
| 2026.04.09 | ₩12,150 | ₩12,300 | ₩11,650 | ₩12,110 | -0.33% | 20.6만 |
|---|
| 2026.04.08 | ₩12,080 | ₩12,430 | ₩12,020 | ₩12,140 | +0.50% | 28.9만 |
|---|
| 2026.04.07 | ₩11,970 | ₩12,020 | ₩11,440 | ₩11,620 | -2.92% | 12.1만 |
|---|
| 2026.04.06 | ₩12,430 | ₩12,870 | ₩11,730 | ₩11,750 | -5.47% | 16.8만 |
|---|
| 2026.04.03 | ₩12,700 | ₩12,950 | ₩12,350 | ₩12,400 | -2.36% | 11.8만 |
|---|
| 2026.04.02 | ₩13,250 | ₩13,390 | ₩12,300 | ₩12,470 | -5.89% | 18.6만 |
|---|
| 2026.04.01 | ₩12,490 | ₩13,450 | ₩12,410 | ₩13,310 | +6.57% | 28.5만 |
|---|
| 2026.03.31 | ₩12,350 | ₩12,420 | ₩11,980 | ₩12,000 | -2.83% | 13.8만 |
|---|
| 2026.03.30 | ₩12,840 | ₩12,920 | ₩12,550 | ₩12,560 | -2.18% | 8.5만 |
|---|
| 2026.03.27 | ₩13,300 | ₩13,450 | ₩13,000 | ₩13,640 | +2.56% | 18.2만 |
|---|
| 2026.03.26 | ₩14,480 | ₩14,500 | ₩13,600 | ₩13,640 | -5.80% | 24.6만 |
|---|
| 2026.03.25 | ₩13,990 | ₩14,670 | ₩13,690 | ₩14,480 | +3.50% | 53.1만 |
|---|
| 2026.03.24 | ₩13,700 | ₩14,050 | ₩13,340 | ₩13,780 | +0.58% | 26.3만 |
|---|
| 2026.03.23 | ₩13,400 | ₩13,650 | ₩13,110 | ₩13,170 | -1.72% | 14.7만 |
|---|
| 2026.03.20 | ₩13,310 | ₩13,940 | ₩13,250 | ₩13,750 | +3.31% | 28만 |
|---|
| 2026.03.19 | ₩12,970 | ₩13,280 | ₩12,800 | ₩13,170 | +1.54% | 9만 |
|---|
| 2026.03.18 | ₩12,950 | ₩13,270 | ₩12,870 | ₩13,150 | +1.54% | 13.5만 |
|---|
| 2026.03.17 | ₩12,750 | ₩12,960 | ₩12,550 | ₩12,810 | +0.47% | 13.2만 |
|---|
| 2026.03.16 | ₩12,950 | ₩13,210 | ₩12,410 | ₩12,620 | -2.55% | 22만 |
|---|
| 2026.03.13 | ₩13,100 | ₩13,500 | ₩12,960 | ₩13,260 | +1.22% | 25.9만 |
|---|
| 2026.03.12 | ₩13,270 | ₩13,880 | ₩12,890 | ₩13,570 | +2.26% | 41.8만 |
|---|
| 2026.03.11 | ₩12,850 | ₩14,130 | ₩12,710 | ₩13,250 | +3.11% | 86.9만 |
|---|
| 2026.03.10 | ₩11,800 | ₩12,890 | ₩11,720 | ₩12,690 | +7.54% | 69.7만 |
|---|
| 2026.03.09 | ₩11,200 | ₩11,400 | ₩10,810 | ₩11,220 | +0.18% | 13.5만 |
|---|
| 2026.03.06 | ₩11,600 | ₩11,940 | ₩11,180 | ₩11,920 | +2.76% | 13.5만 |
|---|
| 2026.03.05 | ₩11,400 | ₩11,790 | ₩11,240 | ₩11,750 | +3.07% | 21.2만 |
|---|
| 2026.03.04 | ₩11,550 | ₩11,550 | ₩10,410 | ₩10,810 | -6.41% | 47.2만 |
|---|
| 2026.03.03 | ₩11,530 | ₩12,800 | ₩11,480 | ₩11,680 | +1.30% | 49.6만 |
|---|
| 2026.02.27 | ₩12,040 | ₩12,180 | ₩11,800 | ₩11,900 | -1.16% | 22.3만 |
|---|
| 2026.02.26 | ₩12,490 | ₩12,770 | ₩12,150 | ₩12,180 | -2.48% | 27.8만 |
|---|
| 2026.02.25 | ₩12,760 | ₩12,760 | ₩12,410 | ₩12,490 | -2.12% | 13.5만 |
|---|
| 2026.02.24 | ₩12,510 | ₩12,830 | ₩12,380 | ₩12,610 | +0.80% | 19.1만 |
|---|
| 2026.02.23 | ₩12,500 | ₩12,550 | ₩12,050 | ₩12,340 | -1.28% | 20.3만 |
|---|
| 2026.02.20 | ₩13,000 | ₩13,520 | ₩12,520 | ₩12,530 | -3.62% | 32.1만 |
|---|
| 2026.02.19 | ₩12,800 | ₩13,040 | ₩12,600 | ₩12,950 | +1.17% | 21.7만 |
|---|
| 2026.02.13 | ₩12,730 | ₩12,980 | ₩12,550 | ₩12,770 | +0.31% | 11.7만 |
|---|
| 2026.02.12 | ₩12,810 | ₩13,000 | ₩12,550 | ₩12,900 | +0.70% | 14.4만 |
|---|
| 2026.02.11 | ₩12,900 | ₩12,930 | ₩12,450 | ₩12,740 | -1.24% | 15만 |
|---|
| 2026.02.10 | ₩13,090 | ₩13,230 | ₩12,840 | ₩12,850 | -1.83% | 13.4만 |
|---|
| 2026.02.09 | ₩12,720 | ₩13,180 | ₩12,720 | ₩13,090 | +2.91% | 29.1만 |
|---|
| 2026.02.06 | ₩12,100 | ₩12,890 | ₩11,800 | ₩12,550 | +3.72% | 29.9만 |
|---|
| 2026.02.05 | ₩12,760 | ₩13,000 | ₩12,480 | ₩12,520 | -1.88% | 27.6만 |
|---|
| 2026.02.04 | ₩12,240 | ₩13,100 | ₩11,980 | ₩12,920 | +5.56% | 41.2만 |
|---|
| 2026.02.03 | ₩12,100 | ₩12,360 | ₩12,000 | ₩12,250 | +1.24% | 26.3만 |
|---|
| 2026.02.02 | ₩12,340 | ₩12,650 | ₩11,660 | ₩11,760 | -4.70% | 38.5만 |
|---|
| 2026.01.30 | ₩11,670 | ₩13,240 | ₩11,670 | ₩12,450 | +6.68% | 112.4만 |
|---|
| 2026.01.29 | ₩11,720 | ₩11,780 | ₩11,060 | ₩11,600 | -1.02% | 26.8만 |
|---|
| 2026.01.28 | ₩11,410 | ₩11,630 | ₩11,300 | ₩11,580 | +1.49% | 24.8만 |
|---|
| 2026.01.27 | ₩11,060 | ₩11,600 | ₩10,930 | ₩11,220 | +1.45% | 24.5만 |
|---|
| 2026.01.26 | ₩10,740 | ₩11,020 | ₩10,575 | ₩11,020 | +2.61% | 23.2만 |
|---|
| 2026.01.23 | ₩10,770 | ₩10,850 | ₩10,490 | ₩10,740 | -0.28% | 15.7만 |
|---|
| 2026.01.22 | ₩10,500 | ₩10,760 | ₩10,280 | ₩10,760 | +2.48% | 20.4만 |
|---|
| 2026.01.21 | ₩10,360 | ₩10,650 | ₩10,120 | ₩10,450 | +0.87% | 13.6만 |
|---|
| 2026.01.20 | ₩10,590 | ₩10,650 | ₩10,190 | ₩10,510 | -0.76% | 13.6만 |
|---|
| 2026.01.19 | ₩10,480 | ₩10,940 | ₩10,200 | ₩10,590 | +1.05% | 15.9만 |
|---|
| 2026.01.16 | ₩10,680 | ₩10,770 | ₩10,230 | ₩10,480 | -1.87% | 23.1만 |
|---|
| 2026.01.15 | ₩9,820 | ₩10,710 | ₩9,750 | ₩10,620 | +8.15% | 32.4만 |
|---|
| 2026.01.14 | ₩9,900 | ₩10,020 | ₩9,780 | ₩9,830 | -0.71% | 10.3만 |
|---|
| 2026.01.13 | ₩10,200 | ₩10,230 | ₩9,800 | ₩9,980 | -2.16% | 12.4만 |
|---|
| 2026.01.12 | ₩9,900 | ₩10,220 | ₩9,860 | ₩10,140 | +2.42% | 14.3만 |
|---|
| 2026.01.09 | ₩9,700 | ₩9,880 | ₩9,520 | ₩9,800 | +1.03% | 12.1만 |
|---|
| 2026.01.08 | ₩9,890 | ₩10,180 | ₩9,680 | ₩9,680 | -2.12% | 19.5만 |
|---|
| 2026.01.07 | ₩10,080 | ₩10,280 | ₩9,650 | ₩9,870 | -2.08% | 25.6만 |
|---|
| 2026.01.06 | ₩10,360 | ₩10,360 | ₩10,020 | ₩10,080 | -2.70% | 21.7만 |
|---|
| 2026.01.05 | ₩10,530 | ₩10,740 | ₩10,230 | ₩10,350 | -1.71% | 17만 |
|---|
| 2026.01.02 | ₩10,590 | ₩10,600 | ₩10,330 | ₩10,390 | -1.89% | 11.3만 |
|---|
| 2025.12.30 | ₩10,450 | ₩10,590 | ₩10,100 | ₩10,580 | +1.24% | 11.5만 |
|---|
| 2025.12.29 | ₩10,500 | ₩10,590 | ₩10,350 | ₩10,460 | -0.38% | 9.8만 |
|---|
| 2025.12.26 | ₩10,620 | ₩10,770 | ₩10,300 | ₩10,400 | -2.07% | 12.3만 |
|---|
| 2025.12.24 | ₩10,600 | ₩10,700 | ₩10,500 | ₩10,620 | +0.19% | 7.9만 |
|---|
| 2025.12.23 | ₩11,010 | ₩11,060 | ₩10,440 | ₩10,520 | -4.45% | 17.3만 |
|---|
| 2025.12.22 | ₩10,820 | ₩11,140 | ₩10,820 | ₩11,060 | +2.22% | 11.7만 |
|---|
| 2025.12.19 | ₩11,110 | ₩11,120 | ₩10,660 | ₩10,750 | -3.24% | 18.3만 |
|---|
| 2025.12.18 | ₩11,130 | ₩11,150 | ₩10,880 | ₩10,970 | -1.44% | 10만 |
|---|
| 2025.12.17 | ₩11,370 | ₩11,600 | ₩11,150 | ₩11,300 | -0.62% | 11.6만 |
|---|
| 2025.12.16 | ₩11,550 | ₩11,550 | ₩11,110 | ₩11,240 | -2.68% | 14.6만 |
|---|
| 2025.12.15 | ₩11,300 | ₩11,610 | ₩11,200 | ₩11,550 | +2.21% | 11만 |
|---|
| 2025.12.12 | ₩11,730 | ₩11,740 | ₩11,430 | ₩11,530 | -1.71% | 16.8만 |
|---|
| 2025.12.11 | ₩11,780 | ₩12,210 | ₩11,590 | ₩11,670 | -0.93% | 30.4만 |
|---|
| 2025.12.10 | ₩11,490 | ₩12,420 | ₩11,400 | ₩11,690 | +1.74% | 79.5만 |
|---|
| 2025.12.09 | ₩11,050 | ₩11,600 | ₩10,920 | ₩11,400 | +3.17% | 47만 |
|---|
| 2025.12.08 | ₩10,800 | ₩11,080 | ₩10,660 | ₩11,050 | +2.31% | 16.5만 |
|---|
| 2025.12.05 | ₩10,800 | ₩11,060 | ₩10,400 | ₩10,800 | 0.00% | 12.7만 |
|---|
| 2025.12.04 | ₩11,100 | ₩11,100 | ₩10,530 | ₩10,750 | -3.15% | 19만 |
|---|
| 2025.12.03 | ₩10,940 | ₩11,220 | ₩10,870 | ₩11,150 | +1.92% | 21.9만 |
|---|
| 2025.12.02 | ₩10,960 | ₩11,030 | ₩10,760 | ₩10,950 | -0.09% | 14.1만 |
|---|
| 2025.12.01 | ₩10,870 | ₩11,150 | ₩10,700 | ₩10,960 | +0.83% | 32.7만 |
|---|
| 2025.11.28 | ₩10,550 | ₩10,840 | ₩10,410 | ₩10,810 | +2.46% | 23.2만 |
|---|
| 2025.11.27 | ₩10,450 | ₩10,540 | ₩10,260 | ₩10,450 | 0.00% | 14.1만 |
|---|
| 2025.11.26 | ₩10,730 | ₩10,750 | ₩10,210 | ₩10,430 | -2.80% | 20.2만 |
|---|
| 2025.11.25 | ₩10,500 | ₩10,930 | ₩10,400 | ₩10,600 | +0.95% | 32.2만 |
|---|
| 2025.11.24 | ₩10,240 | ₩10,460 | ₩9,900 | ₩10,260 | +0.20% | 31.6만 |
|---|
| 2025.11.21 | ₩10,500 | ₩10,670 | ₩10,080 | ₩10,130 | -3.52% | 59.4만 |
|---|
| 2025.11.20 | ₩10,300 | ₩11,420 | ₩10,170 | ₩11,080 | +7.57% | 142.5만 |
|---|
| 2025.11.19 | ₩9,640 | ₩10,490 | ₩9,290 | ₩10,100 | +4.77% | 81.7만 |
|---|
| 2025.11.18 | ₩9,410 | ₩9,740 | ₩9,260 | ₩9,600 | +2.02% | 23.3만 |
|---|
| 2025.11.17 | ₩8,990 | ₩9,680 | ₩8,930 | ₩9,600 | +6.79% | 34.6만 |
|---|
| 2025.11.14 | ₩9,140 | ₩9,210 | ₩8,850 | ₩8,850 | -3.17% | 13.9만 |
|---|
| 2025.11.13 | ₩9,500 | ₩9,680 | ₩9,200 | ₩9,290 | -2.21% | 11.7만 |
|---|
| 2025.11.12 | ₩9,090 | ₩9,700 | ₩8,920 | ₩9,560 | +5.17% | 24.7만 |
|---|
| 2025.11.11 | ₩8,950 | ₩9,310 | ₩8,930 | ₩9,160 | +2.35% | 13.5만 |
|---|
| 2025.11.10 | ₩8,680 | ₩8,920 | ₩8,580 | ₩8,900 | +2.53% | 6.9만 |
|---|
| 2025.11.07 | ₩8,940 | ₩8,950 | ₩8,530 | ₩8,680 | -2.91% | 13.5만 |
|---|
| 2025.11.06 | ₩8,970 | ₩9,420 | ₩8,700 | ₩9,050 | +0.89% | 17만 |
|---|
| 2025.11.05 | ₩9,070 | ₩9,070 | ₩8,450 | ₩8,950 | -1.32% | 23만 |
|---|
| 2025.11.04 | ₩9,170 | ₩9,330 | ₩9,020 | ₩9,120 | -0.55% | 10.3만 |
|---|
| 2025.11.03 | ₩9,250 | ₩9,340 | ₩9,120 | ₩9,170 | -0.86% | 10만 |
|---|
| 2025.10.31 | ₩9,220 | ₩9,310 | ₩9,150 | ₩9,250 | +0.33% | 6.5만 |
|---|
| 2025.10.30 | ₩9,580 | ₩9,600 | ₩9,130 | ₩9,250 | -3.44% | 12.3만 |
|---|
| 2025.10.29 | ₩9,650 | ₩9,740 | ₩9,450 | ₩9,550 | -1.04% | 13.6만 |
|---|
| 2025.10.28 | ₩9,560 | ₩9,690 | ₩9,400 | ₩9,600 | +0.42% | 12.2만 |
|---|
| 2025.10.27 | ₩9,540 | ₩9,590 | ₩9,400 | ₩9,560 | +0.21% | 14.8만 |
|---|
| 2025.10.24 | ₩9,480 | ₩9,590 | ₩9,390 | ₩9,500 | +0.21% | 9.4만 |
|---|
| 2025.10.23 | ₩9,200 | ₩9,660 | ₩9,170 | ₩9,420 | +2.39% | 12.6만 |
|---|
| 2025.10.22 | ₩9,330 | ₩9,370 | ₩9,030 | ₩9,370 | +0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩9,430 | ₩9,620 | ₩9,260 | ₩9,330 | -1.06% | 14.8만 |
|---|
| 2025.10.20 | ₩9,120 | ₩9,320 | ₩8,970 | ₩9,270 | +1.64% | 10.2만 |
|---|
| 2025.10.17 | ₩9,260 | ₩9,370 | ₩9,070 | ₩9,150 | -1.19% | 15.8만 |
|---|
| 2025.10.16 | ₩9,350 | ₩9,350 | ₩9,150 | ₩9,260 | -0.96% | 11.1만 |
|---|
| 2025.10.15 | ₩9,260 | ₩9,380 | ₩9,190 | ₩9,350 | +0.97% | 7.7만 |
|---|
| 2025.10.14 | ₩9,600 | ₩9,860 | ₩9,080 | ₩9,210 | -4.06% | 18.8만 |
|---|
| 2025.10.13 | ₩9,600 | ₩9,790 | ₩9,400 | ₩9,520 | -0.83% | 17.8만 |
|---|
| 2025.10.10 | ₩9,850 | ₩10,050 | ₩9,720 | ₩9,920 | +0.71% | 33.8만 |
|---|