시장 데이터를 불러오는 중
전체 종목
한국정보인증 과거 주가
053300.KQ · KOSDAQ
주요 제품·사업: 공인인증서, PKI솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053300.KQ · KOSDAQ
주요 제품·사업: 공인인증서, PKI솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,370 | ₩5,390 | ₩5,250 | ₩5,310 | -1.12% | 19만 |
| 2026.10.07 | ₩5,580 | ₩5,590 | ₩5,350 | ₩5,380 | -3.58% | 29.5만 |
| 2026.10.06 | ₩5,520 | ₩5,680 | ₩5,360 | ₩5,630 | +1.99% | 134.1만 |
| 2026.10.02 | ₩5,130 | ₩5,215 | ₩5,090 | ₩5,190 | +1.17% | 21.7만 |
| 2026.10.01 | ₩5,070 | ₩5,160 | ₩5,030 | ₩5,160 | +1.78% | 10.1만 |
| 2026.09.30 | ₩5,080 | ₩5,100 | ₩5,010 | ₩5,070 | -0.20% | 9.2만 |
| 2026.09.29 | ₩5,150 | ₩5,150 | ₩4,975 | ₩5,060 | -1.75% | 12.4만 |
| 2026.09.28 | ₩5,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,010 |
| ₩5,130 |
| +1.79% |
| 11.6만 |
| 2026.09.23 | ₩5,080 | ₩5,200 | ₩5,030 | ₩5,060 | -0.39% | 13만 |
|---|
| 2026.09.22 | ₩5,120 | ₩5,200 | ₩5,040 | ₩5,070 | -0.98% | 13.5만 |
|---|
| 2026.09.21 | ₩5,200 | ₩5,230 | ₩5,070 | ₩5,100 | -1.92% | 22.2만 |
|---|
| 2026.09.18 | ₩5,210 | ₩5,420 | ₩5,170 | ₩5,200 | -0.19% | 31.1만 |
|---|
| 2026.09.17 | ₩5,320 | ₩5,330 | ₩5,160 | ₩5,190 | -2.44% | 36.9만 |
|---|
| 2026.09.16 | ₩5,500 | ₩5,630 | ₩5,310 | ₩5,400 | -1.82% | 101.6만 |
|---|
| 2026.09.15 | ₩5,100 | ₩6,090 | ₩5,100 | ₩5,500 | +7.84% | 668만 |
|---|
| 2026.09.14 | ₩5,110 | ₩5,300 | ₩5,070 | ₩5,120 | +0.20% | 16.8만 |
|---|
| 2026.09.11 | ₩4,990 | ₩5,280 | ₩4,985 | ₩5,130 | +2.81% | 21만 |
|---|
| 2026.09.10 | ₩5,040 | ₩5,090 | ₩4,940 | ₩5,030 | -0.20% | 6.5만 |
|---|
| 2026.09.09 | ₩5,050 | ₩5,070 | ₩4,955 | ₩5,050 | 0.00% | 5.3만 |
|---|
| 2026.09.08 | ₩5,040 | ₩5,100 | ₩4,990 | ₩4,990 | -0.99% | 6.1만 |
|---|
| 2026.09.07 | ₩5,050 | ₩5,100 | ₩5,010 | ₩5,060 | +0.20% | 5.7만 |
|---|
| 2026.09.04 | ₩4,990 | ₩5,160 | ₩4,990 | ₩5,030 | +0.80% | 11.6만 |
|---|
| 2026.09.03 | ₩5,010 | ₩5,050 | ₩4,915 | ₩4,960 | -1.00% | 7.5만 |
|---|
| 2026.09.02 | ₩4,970 | ₩5,040 | ₩4,930 | ₩5,010 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩4,990 | ₩5,060 | ₩4,955 | ₩5,020 | +0.60% | 4.8만 |
|---|
| 2026.08.31 | ₩5,000 | ₩5,010 | ₩4,850 | ₩4,990 | -0.20% | 7.9만 |
|---|
| 2026.08.28 | ₩5,050 | ₩5,080 | ₩4,985 | ₩5,060 | +0.20% | 14.1만 |
|---|
| 2026.08.27 | ₩4,985 | ₩5,040 | ₩4,930 | ₩4,950 | -0.70% | 6.4만 |
|---|
| 2026.08.26 | ₩5,030 | ₩5,060 | ₩4,910 | ₩4,970 | -1.19% | 10만 |
|---|
| 2026.08.25 | ₩4,770 | ₩5,130 | ₩4,690 | ₩5,050 | +5.87% | 20.7만 |
|---|
| 2026.08.24 | ₩4,760 | ₩4,875 | ₩4,720 | ₩4,765 | +0.11% | 10.4만 |
|---|
| 2026.08.21 | ₩4,795 | ₩4,835 | ₩4,650 | ₩4,695 | -2.09% | 14.8만 |
|---|
| 2026.08.20 | ₩4,430 | ₩4,830 | ₩4,430 | ₩4,795 | +8.24% | 18.9만 |
|---|
| 2026.08.19 | ₩4,470 | ₩4,470 | ₩4,350 | ₩4,400 | -1.57% | 4.2만 |
|---|
| 2026.08.18 | ₩4,610 | ₩4,665 | ₩4,475 | ₩4,495 | -2.49% | 6.1만 |
|---|
| 2026.08.14 | ₩4,620 | ₩4,725 | ₩4,590 | ₩4,670 | +1.08% | 4.8만 |
|---|
| 2026.08.13 | ₩4,675 | ₩4,775 | ₩4,605 | ₩4,615 | -1.28% | 10.1만 |
|---|
| 2026.08.12 | ₩4,665 | ₩4,710 | ₩4,600 | ₩4,670 | +0.11% | 4.6만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,700 | ₩4,580 | ₩4,665 | +1.41% | 6.8만 |
|---|
| 2026.08.10 | ₩4,505 | ₩4,660 | ₩4,500 | ₩4,630 | +2.77% | 7.4만 |
|---|
| 2026.08.07 | ₩4,480 | ₩4,560 | ₩4,450 | ₩4,505 | +0.56% | 4.2만 |
|---|
| 2026.08.06 | ₩4,565 | ₩4,610 | ₩4,435 | ₩4,480 | -1.86% | 4.7만 |
|---|
| 2026.08.05 | ₩4,540 | ₩4,575 | ₩4,500 | ₩4,510 | -0.66% | 6.5만 |
|---|
| 2026.08.04 | ₩4,300 | ₩4,480 | ₩4,300 | ₩4,475 | +4.07% | 6.1만 |
|---|
| 2026.08.03 | ₩4,200 | ₩4,415 | ₩4,200 | ₩4,300 | +2.38% | 5만 |
|---|
| 2026.07.31 | ₩4,110 | ₩4,300 | ₩4,060 | ₩4,280 | +4.14% | 10.6만 |
|---|
| 2026.07.30 | ₩3,780 | ₩4,070 | ₩3,780 | ₩3,985 | +5.42% | 8.5만 |
|---|
| 2026.07.29 | ₩4,125 | ₩4,200 | ₩3,805 | ₩3,970 | -3.76% | 20.4만 |
|---|
| 2026.07.28 | ₩4,245 | ₩4,325 | ₩4,065 | ₩4,125 | -2.83% | 8.4만 |
|---|
| 2026.07.27 | ₩4,300 | ₩4,410 | ₩4,240 | ₩4,305 | +0.12% | 4.4만 |
|---|
| 2026.07.24 | ₩4,290 | ₩4,370 | ₩4,215 | ₩4,220 | -1.63% | 7.5만 |
|---|
| 2026.07.23 | ₩4,175 | ₩4,425 | ₩4,175 | ₩4,325 | +3.59% | 16만 |
|---|
| 2026.07.22 | ₩4,150 | ₩4,265 | ₩4,140 | ₩4,205 | +1.33% | 5만 |
|---|
| 2026.07.21 | ₩4,025 | ₩4,195 | ₩4,005 | ₩4,130 | +2.61% | 7.2만 |
|---|
| 2026.07.20 | ₩4,185 | ₩4,225 | ₩4,040 | ₩4,075 | -2.63% | 5.8만 |
|---|
| 2026.07.16 | ₩4,275 | ₩4,320 | ₩4,185 | ₩4,220 | -1.29% | 6.9만 |
|---|
| 2026.07.15 | ₩4,160 | ₩4,300 | ₩4,160 | ₩4,280 | +2.88% | 6.3만 |
|---|
| 2026.07.14 | ₩4,040 | ₩4,250 | ₩4,000 | ₩4,150 | +2.72% | 13.4만 |
|---|
| 2026.07.13 | ₩4,350 | ₩4,380 | ₩4,050 | ₩4,060 | -6.67% | 10.4만 |
|---|
| 2026.07.10 | ₩4,060 | ₩4,365 | ₩4,060 | ₩4,295 | +5.79% | 8.9만 |
|---|
| 2026.07.09 | ₩4,140 | ₩4,300 | ₩4,050 | ₩4,050 | -2.17% | 10.8만 |
|---|
| 2026.07.08 | ₩4,140 | ₩4,320 | ₩4,110 | ₩4,140 | 0.00% | 11만 |
|---|
| 2026.07.07 | ₩4,295 | ₩4,430 | ₩4,200 | ₩4,245 | -1.16% | 9만 |
|---|
| 2026.07.06 | ₩4,390 | ₩4,450 | ₩4,260 | ₩4,350 | -0.91% | 8만 |
|---|
| 2026.07.03 | ₩4,380 | ₩4,400 | ₩4,150 | ₩4,390 | +0.23% | 11.5만 |
|---|
| 2026.07.02 | ₩4,460 | ₩4,500 | ₩4,255 | ₩4,295 | -3.70% | 8.2만 |
|---|
| 2026.07.01 | ₩4,500 | ₩4,605 | ₩4,400 | ₩4,485 | -0.33% | 8.5만 |
|---|
| 2026.06.30 | ₩4,500 | ₩4,610 | ₩4,455 | ₩4,505 | +0.11% | 6.2만 |
|---|
| 2026.06.29 | ₩4,110 | ₩4,610 | ₩4,110 | ₩4,585 | +11.56% | 18.7만 |
|---|
| 2026.06.26 | ₩4,400 | ₩4,455 | ₩4,065 | ₩4,145 | -5.80% | 27.3만 |
|---|
| 2026.06.25 | ₩4,450 | ₩4,680 | ₩4,355 | ₩4,375 | -1.69% | 14.8만 |
|---|
| 2026.06.24 | ₩4,510 | ₩4,550 | ₩4,400 | ₩4,480 | -0.67% | 14.7만 |
|---|
| 2026.06.23 | ₩4,670 | ₩4,765 | ₩4,500 | ₩4,510 | -3.43% | 17.3만 |
|---|
| 2026.06.22 | ₩4,760 | ₩5,140 | ₩4,700 | ₩4,710 | -1.05% | 19.4만 |
|---|
| 2026.06.19 | ₩5,040 | ₩5,110 | ₩4,770 | ₩4,825 | -4.27% | 26.7만 |
|---|
| 2026.06.18 | ₩5,210 | ₩5,300 | ₩5,040 | ₩5,040 | -3.26% | 10.1만 |
|---|
| 2026.06.17 | ₩5,350 | ₩5,390 | ₩5,210 | ₩5,210 | -2.62% | 12.8만 |
|---|
| 2026.06.16 | ₩5,460 | ₩5,540 | ₩5,340 | ₩5,340 | -2.20% | 7.1만 |
|---|
| 2026.06.15 | ₩5,580 | ₩5,730 | ₩5,450 | ₩5,450 | -2.33% | 10.1만 |
|---|
| 2026.06.12 | ₩5,480 | ₩5,780 | ₩5,480 | ₩5,530 | +0.91% | 20.3만 |
|---|
| 2026.06.11 | ₩5,260 | ₩5,570 | ₩5,160 | ₩5,430 | +3.23% | 30.6만 |
|---|
| 2026.06.10 | ₩5,280 | ₩5,420 | ₩5,180 | ₩5,260 | -0.38% | 53 |
|---|
| 2026.06.09 | ₩4,945 | ₩5,330 | ₩4,940 | ₩5,270 | +6.57% | 26.3만 |
|---|
| 2026.06.08 | ₩4,990 | ₩5,170 | ₩4,880 | ₩4,900 | -1.80% | 23.2만 |
|---|
| 2026.06.05 | ₩5,400 | ₩5,520 | ₩5,240 | ₩5,280 | -2.22% | 24.2만 |
|---|
| 2026.06.04 | ₩5,210 | ₩5,500 | ₩5,210 | ₩5,410 | +3.84% | 23.5만 |
|---|
| 2026.06.02 | ₩5,250 | ₩5,350 | ₩5,050 | ₩5,320 | +1.33% | 30.9만 |
|---|
| 2026.06.01 | ₩5,390 | ₩5,450 | ₩5,200 | ₩5,250 | -2.60% | 23.2만 |
|---|
| 2026.05.29 | ₩5,570 | ₩5,640 | ₩5,330 | ₩5,390 | -3.23% | 18.3만 |
|---|
| 2026.05.28 | ₩5,630 | ₩5,730 | ₩5,380 | ₩5,570 | -1.07% | 18.5만 |
|---|
| 2026.05.27 | ₩5,800 | ₩5,810 | ₩5,530 | ₩5,610 | -3.28% | 20.1만 |
|---|
| 2026.05.26 | ₩5,850 | ₩6,020 | ₩5,760 | ₩5,790 | -1.03% | 31.4만 |
|---|
| 2026.05.22 | ₩5,910 | ₩6,020 | ₩5,720 | ₩5,780 | -2.20% | 39.3만 |
|---|
| 2026.05.21 | ₩5,430 | ₩5,610 | ₩5,380 | ₩5,580 | +2.76% | 18.4만 |
|---|
| 2026.05.20 | ₩5,520 | ₩5,610 | ₩5,300 | ₩5,310 | -3.80% | 26.3만 |
|---|
| 2026.05.19 | ₩5,570 | ₩5,740 | ₩5,510 | ₩5,610 | +0.72% | 21.1만 |
|---|
| 2026.05.18 | ₩5,760 | ₩5,760 | ₩5,480 | ₩5,610 | -2.60% | 23.1만 |
|---|
| 2026.05.15 | ₩6,010 | ₩6,150 | ₩5,660 | ₩5,760 | -4.16% | 35.9만 |
|---|
| 2026.05.14 | ₩5,850 | ₩5,990 | ₩5,800 | ₩5,890 | +0.68% | 19.8만 |
|---|
| 2026.05.13 | ₩6,050 | ₩6,090 | ₩5,800 | ₩5,850 | -3.31% | 31.9만 |
|---|
| 2026.05.12 | ₩6,420 | ₩6,590 | ₩5,940 | ₩6,040 | -5.92% | 38.1만 |
|---|
| 2026.05.11 | ₩6,260 | ₩6,460 | ₩6,240 | ₩6,320 | +0.96% | 31.5만 |
|---|
| 2026.05.08 | ₩6,400 | ₩6,430 | ₩6,220 | ₩6,250 | -2.34% | 27.8만 |
|---|
| 2026.05.07 | ₩6,600 | ₩6,600 | ₩6,330 | ₩6,370 | -3.48% | 27.5만 |
|---|
| 2026.05.06 | ₩6,520 | ₩6,770 | ₩6,440 | ₩6,570 | +0.77% | 46만 |
|---|
| 2026.05.04 | ₩6,520 | ₩6,680 | ₩6,460 | ₩6,500 | -0.31% | 28.3만 |
|---|
| 2026.04.30 | ₩6,470 | ₩6,490 | ₩6,360 | ₩6,430 | -0.62% | 21.3만 |
|---|
| 2026.04.29 | ₩6,510 | ₩6,520 | ₩6,400 | ₩6,440 | -1.08% | 20.4만 |
|---|
| 2026.04.28 | ₩6,660 | ₩6,660 | ₩6,500 | ₩6,500 | -2.40% | 31.3만 |
|---|
| 2026.04.27 | ₩6,630 | ₩6,720 | ₩6,580 | ₩6,600 | -0.45% | 30.2만 |
|---|
| 2026.04.24 | ₩6,630 | ₩6,820 | ₩6,560 | ₩6,630 | 0.00% | 39.4만 |
|---|
| 2026.04.23 | ₩6,660 | ₩6,750 | ₩6,540 | ₩6,640 | -0.30% | 42.5만 |
|---|
| 2026.04.22 | ₩6,840 | ₩6,840 | ₩6,490 | ₩6,650 | -2.78% | 44.7만 |
|---|
| 2026.04.21 | ₩6,850 | ₩6,960 | ₩6,630 | ₩6,760 | -1.31% | 61만 |
|---|
| 2026.04.20 | ₩6,790 | ₩7,150 | ₩6,690 | ₩6,840 | +0.74% | 145.4만 |
|---|
| 2026.04.17 | ₩6,860 | ₩6,970 | ₩6,640 | ₩6,690 | -2.48% | 94만 |
|---|
| 2026.04.16 | ₩7,400 | ₩7,750 | ₩6,810 | ₩6,850 | -7.43% | 679.3만 |
|---|
| 2026.04.15 | ₩6,600 | ₩7,240 | ₩6,520 | ₩6,790 | +2.88% | 438.3만 |
|---|
| 2026.04.14 | ₩6,220 | ₩6,400 | ₩6,210 | ₩6,280 | +0.96% | 35.8만 |
|---|
| 2026.04.13 | ₩5,950 | ₩6,190 | ₩5,950 | ₩6,080 | +2.18% | 22.1만 |
|---|
| 2026.04.10 | ₩5,710 | ₩6,190 | ₩5,710 | ₩6,080 | +6.48% | 51.6만 |
|---|
| 2026.04.09 | ₩5,720 | ₩5,740 | ₩5,640 | ₩5,680 | -0.70% | 9.3만 |
|---|
| 2026.04.08 | ₩5,600 | ₩5,800 | ₩5,600 | ₩5,800 | +3.57% | 15만 |
|---|
| 2026.04.07 | ₩5,650 | ₩5,690 | ₩5,400 | ₩5,470 | -3.19% | 20만 |
|---|
| 2026.04.06 | ₩5,550 | ₩5,720 | ₩5,520 | ₩5,630 | +1.44% | 13.4만 |
|---|
| 2026.04.03 | ₩5,590 | ₩5,690 | ₩5,500 | ₩5,550 | -0.72% | 9.7만 |
|---|
| 2026.04.02 | ₩5,810 | ₩5,900 | ₩5,440 | ₩5,460 | -6.02% | 21.6만 |
|---|
| 2026.04.01 | ₩5,650 | ₩5,850 | ₩5,610 | ₩5,810 | +2.83% | 9만 |
|---|
| 2026.03.31 | ₩5,650 | ₩5,740 | ₩5,500 | ₩5,500 | -2.65% | 20.7만 |
|---|
| 2026.03.30 | ₩5,800 | ₩5,800 | ₩5,640 | ₩5,710 | -1.55% | 15.6만 |
|---|
| 2026.03.27 | ₩5,810 | ₩5,920 | ₩5,650 | ₩5,870 | +1.03% | 14.4만 |
|---|
| 2026.03.26 | ₩6,060 | ₩6,070 | ₩5,810 | ₩5,810 | -4.13% | 14.1만 |
|---|
| 2026.03.25 | ₩6,000 | ₩6,200 | ₩6,000 | ₩6,060 | +1.00% | 9.2만 |
|---|
| 2026.03.24 | ₩5,970 | ₩6,050 | ₩5,780 | ₩6,030 | +1.01% | 15.1만 |
|---|
| 2026.03.23 | ₩6,020 | ₩6,020 | ₩5,760 | ₩5,760 | -4.32% | 23.9만 |
|---|
| 2026.03.20 | ₩5,990 | ₩6,200 | ₩5,940 | ₩6,110 | +2.00% | 10.5만 |
|---|
| 2026.03.19 | ₩6,020 | ₩6,080 | ₩5,940 | ₩5,980 | -0.66% | 18.7만 |
|---|
| 2026.03.18 | ₩6,130 | ₩6,270 | ₩6,070 | ₩6,150 | +0.33% | 14.5만 |
|---|
| 2026.03.17 | ₩6,090 | ₩6,210 | ₩6,030 | ₩6,090 | 0.00% | 19만 |
|---|
| 2026.03.16 | ₩6,060 | ₩6,150 | ₩5,960 | ₩6,000 | -0.99% | 10.8만 |
|---|
| 2026.03.13 | ₩5,990 | ₩6,190 | ₩5,930 | ₩6,050 | +1.00% | 12.1만 |
|---|
| 2026.03.12 | ₩6,100 | ₩6,160 | ₩5,990 | ₩6,070 | -0.49% | 10.1만 |
|---|
| 2026.03.11 | ₩6,080 | ₩6,180 | ₩5,910 | ₩6,000 | -1.32% | 14.5만 |
|---|
| 2026.03.10 | ₩5,930 | ₩6,100 | ₩5,900 | ₩6,020 | +1.52% | 10.8만 |
|---|
| 2026.03.09 | ₩5,820 | ₩5,850 | ₩5,640 | ₩5,740 | -1.37% | 17.5만 |
|---|
| 2026.03.06 | ₩5,880 | ₩6,130 | ₩5,830 | ₩6,110 | +3.91% | 16.7만 |
|---|
| 2026.03.05 | ₩5,650 | ₩6,070 | ₩5,650 | ₩6,010 | +6.37% | 29.3만 |
|---|
| 2026.03.04 | ₩6,020 | ₩6,090 | ₩5,350 | ₩5,370 | -10.80% | 75.7만 |
|---|
| 2026.03.03 | ₩6,420 | ₩6,500 | ₩6,150 | ₩6,160 | -4.05% | 43.4만 |
|---|
| 2026.02.27 | ₩6,620 | ₩6,760 | ₩6,470 | ₩6,500 | -1.81% | 35.8만 |
|---|
| 2026.02.26 | ₩6,700 | ₩6,910 | ₩6,620 | ₩6,640 | -0.90% | 61만 |
|---|
| 2026.02.25 | ₩6,580 | ₩6,620 | ₩6,480 | ₩6,540 | -0.61% | 29.3만 |
|---|
| 2026.02.24 | ₩6,740 | ₩6,740 | ₩6,520 | ₩6,560 | -2.67% | 31.5만 |
|---|
| 2026.02.23 | ₩6,970 | ₩7,000 | ₩6,720 | ₩6,740 | -3.30% | 45.5만 |
|---|
| 2026.02.20 | ₩7,010 | ₩7,150 | ₩6,870 | ₩6,960 | -0.71% | 67.4만 |
|---|
| 2026.02.19 | ₩6,990 | ₩7,070 | ₩6,890 | ₩7,000 | +0.14% | 74.9만 |
|---|
| 2026.02.13 | ₩6,830 | ₩6,920 | ₩6,650 | ₩6,760 | -1.02% | 46.3만 |
|---|
| 2026.02.12 | ₩6,960 | ₩7,000 | ₩6,770 | ₩6,780 | -2.59% | 29.9만 |
|---|
| 2026.02.11 | ₩6,950 | ₩6,950 | ₩6,730 | ₩6,860 | -1.29% | 31.6만 |
|---|
| 2026.02.10 | ₩6,810 | ₩7,020 | ₩6,760 | ₩6,850 | +0.59% | 70.2만 |
|---|
| 2026.02.09 | ₩6,510 | ₩6,770 | ₩6,500 | ₩6,720 | +3.23% | 37.3만 |
|---|
| 2026.02.06 | ₩6,440 | ₩6,450 | ₩6,140 | ₩6,400 | -0.62% | 39.7만 |
|---|
| 2026.02.05 | ₩6,860 | ₩6,860 | ₩6,550 | ₩6,560 | -4.37% | 57.6만 |
|---|
| 2026.02.04 | ₩6,690 | ₩6,880 | ₩6,630 | ₩6,850 | +2.39% | 50.3만 |
|---|
| 2026.02.03 | ₩6,600 | ₩6,750 | ₩6,500 | ₩6,750 | +2.27% | 32.9만 |
|---|
| 2026.02.02 | ₩6,690 | ₩6,840 | ₩6,400 | ₩6,430 | -3.89% | 48.4만 |
|---|
| 2026.01.30 | ₩6,810 | ₩7,340 | ₩6,690 | ₩6,720 | -1.32% | 142.1만 |
|---|
| 2026.01.29 | ₩6,640 | ₩6,780 | ₩6,450 | ₩6,770 | +1.96% | 71.7만 |
|---|
| 2026.01.28 | ₩6,780 | ₩6,850 | ₩6,590 | ₩6,640 | -2.06% | 96.2만 |
|---|
| 2026.01.27 | ₩6,670 | ₩6,900 | ₩6,580 | ₩6,730 | +0.90% | 103.1만 |
|---|
| 2026.01.26 | ₩6,900 | ₩6,950 | ₩6,490 | ₩6,660 | -3.48% | 191만 |
|---|
| 2026.01.23 | ₩5,950 | ₩6,900 | ₩5,910 | ₩6,710 | +12.77% | 514.9만 |
|---|
| 2026.01.22 | ₩6,050 | ₩6,100 | ₩5,900 | ₩5,920 | -2.15% | 32.4만 |
|---|
| 2026.01.21 | ₩6,210 | ₩6,210 | ₩5,940 | ₩5,980 | -3.70% | 37.4만 |
|---|
| 2026.01.20 | ₩6,070 | ₩6,370 | ₩5,960 | ₩6,280 | +3.46% | 54.7만 |
|---|
| 2026.01.19 | ₩6,020 | ₩6,180 | ₩6,020 | ₩6,070 | +0.83% | 22.9만 |
|---|
| 2026.01.16 | ₩5,980 | ₩6,220 | ₩5,960 | ₩6,020 | +0.67% | 32.2만 |
|---|
| 2026.01.15 | ₩5,880 | ₩5,940 | ₩5,820 | ₩5,930 | +0.85% | 23.4만 |
|---|
| 2026.01.14 | ₩5,960 | ₩5,970 | ₩5,880 | ₩5,920 | -0.67% | 15만 |
|---|
| 2026.01.13 | ₩6,000 | ₩6,030 | ₩5,890 | ₩5,960 | -0.67% | 18.5만 |
|---|
| 2026.01.12 | ₩5,980 | ₩6,060 | ₩5,930 | ₩6,000 | +0.33% | 17.6만 |
|---|
| 2026.01.09 | ₩5,910 | ₩6,020 | ₩5,860 | ₩5,970 | +1.02% | 12.5만 |
|---|
| 2026.01.08 | ₩6,140 | ₩6,150 | ₩5,910 | ₩5,910 | -3.75% | 22.3만 |
|---|
| 2026.01.07 | ₩6,370 | ₩6,400 | ₩6,050 | ₩6,150 | -3.45% | 27.8만 |
|---|
| 2026.01.06 | ₩6,400 | ₩6,420 | ₩6,250 | ₩6,320 | -1.25% | 18.2만 |
|---|
| 2026.01.05 | ₩6,270 | ₩6,460 | ₩6,110 | ₩6,320 | +0.80% | 36.2만 |
|---|
| 2026.01.02 | ₩5,940 | ₩6,200 | ₩5,820 | ₩6,180 | +4.04% | 22.9만 |
|---|
| 2025.12.30 | ₩6,050 | ₩6,050 | ₩5,920 | ₩5,930 | -1.98% | 12.8만 |
|---|
| 2025.12.29 | ₩6,060 | ₩6,110 | ₩6,020 | ₩6,050 | -0.17% | 11.6만 |
|---|
| 2025.12.26 | ₩6,130 | ₩6,260 | ₩6,080 | ₩6,120 | -0.16% | 14.2만 |
|---|
| 2025.12.24 | ₩6,250 | ₩6,270 | ₩6,140 | ₩6,170 | -1.28% | 7.8만 |
|---|
| 2025.12.23 | ₩6,230 | ₩6,320 | ₩6,190 | ₩6,240 | +0.16% | 19.4만 |
|---|
| 2025.12.22 | ₩6,110 | ₩6,380 | ₩6,110 | ₩6,310 | +3.27% | 33.9만 |
|---|
| 2025.12.19 | ₩5,880 | ₩6,150 | ₩5,850 | ₩6,110 | +3.91% | 23.7만 |
|---|
| 2025.12.18 | ₩5,850 | ₩5,940 | ₩5,770 | ₩5,870 | +0.34% | 13.6만 |
|---|
| 2025.12.17 | ₩5,990 | ₩6,020 | ₩5,890 | ₩5,920 | -1.17% | 12.3만 |
|---|
| 2025.12.16 | ₩6,140 | ₩6,140 | ₩5,950 | ₩5,950 | -3.09% | 29.5만 |
|---|
| 2025.12.15 | ₩6,120 | ₩6,210 | ₩6,100 | ₩6,140 | +0.33% | 10만 |
|---|
| 2025.12.12 | ₩6,160 | ₩6,240 | ₩6,080 | ₩6,230 | +1.14% | 14.3만 |
|---|
| 2025.12.11 | ₩6,150 | ₩6,200 | ₩6,060 | ₩6,110 | -0.65% | 19.7만 |
|---|
| 2025.12.10 | ₩6,100 | ₩6,130 | ₩6,040 | ₩6,070 | -0.49% | 14.9만 |
|---|
| 2025.12.09 | ₩6,060 | ₩6,100 | ₩5,990 | ₩6,090 | +0.50% | 12.7만 |
|---|
| 2025.12.08 | ₩6,080 | ₩6,190 | ₩6,050 | ₩6,060 | -0.33% | 17.3만 |
|---|
| 2025.12.05 | ₩6,090 | ₩6,180 | ₩6,000 | ₩6,060 | -0.49% | 15.5만 |
|---|
| 2025.12.04 | ₩6,110 | ₩6,150 | ₩6,010 | ₩6,040 | -1.15% | 13.2만 |
|---|
| 2025.12.03 | ₩6,010 | ₩6,150 | ₩5,980 | ₩6,120 | +1.83% | 23.5만 |
|---|
| 2025.12.02 | ₩6,070 | ₩6,070 | ₩5,950 | ₩5,960 | -1.81% | 24.4만 |
|---|
| 2025.12.01 | ₩6,300 | ₩6,560 | ₩6,030 | ₩6,050 | -3.97% | 78.7만 |
|---|
| 2025.11.28 | ₩5,960 | ₩6,110 | ₩5,960 | ₩6,090 | +2.18% | 11.9만 |
|---|
| 2025.11.27 | ₩6,020 | ₩6,090 | ₩5,940 | ₩5,960 | -1.00% | 8.8만 |
|---|
| 2025.11.26 | ₩6,010 | ₩6,030 | ₩5,890 | ₩6,010 | 0.00% | 7.8만 |
|---|
| 2025.11.25 | ₩6,060 | ₩6,190 | ₩5,880 | ₩5,920 | -2.31% | 14.5만 |
|---|
| 2025.11.24 | ₩6,110 | ₩6,180 | ₩5,960 | ₩5,990 | -1.96% | 14.2만 |
|---|
| 2025.11.21 | ₩6,000 | ₩6,170 | ₩5,960 | ₩5,980 | -0.33% | 16.8만 |
|---|
| 2025.11.20 | ₩6,020 | ₩6,320 | ₩6,020 | ₩6,290 | +4.49% | 19.8만 |
|---|
| 2025.11.19 | ₩5,920 | ₩6,050 | ₩5,830 | ₩5,950 | +0.51% | 13.9만 |
|---|
| 2025.11.18 | ₩6,120 | ₩6,250 | ₩5,940 | ₩5,950 | -2.78% | 16.7만 |
|---|
| 2025.11.17 | ₩6,230 | ₩6,290 | ₩6,100 | ₩6,200 | -0.48% | 9.7만 |
|---|
| 2025.11.14 | ₩6,330 | ₩6,440 | ₩6,190 | ₩6,190 | -2.21% | 24.4만 |
|---|
| 2025.11.13 | ₩6,440 | ₩6,470 | ₩6,360 | ₩6,430 | -0.16% | 16.3만 |
|---|
| 2025.11.12 | ₩6,280 | ₩6,480 | ₩6,250 | ₩6,440 | +2.55% | 23.7만 |
|---|
| 2025.11.11 | ₩6,250 | ₩6,410 | ₩6,200 | ₩6,270 | +0.32% | 21.4만 |
|---|
| 2025.11.10 | ₩6,110 | ₩6,290 | ₩6,060 | ₩6,270 | +2.62% | 19.6만 |
|---|
| 2025.11.07 | ₩6,210 | ₩6,240 | ₩5,960 | ₩6,060 | -2.42% | 22.2만 |
|---|
| 2025.11.06 | ₩6,170 | ₩6,310 | ₩6,060 | ₩6,240 | +1.13% | 15.7만 |
|---|
| 2025.11.05 | ₩6,250 | ₩6,250 | ₩5,880 | ₩6,160 | -1.44% | 36.9만 |
|---|
| 2025.11.04 | ₩6,240 | ₩6,340 | ₩6,140 | ₩6,250 | +0.16% | 19.1만 |
|---|
| 2025.11.03 | ₩6,160 | ₩6,360 | ₩6,160 | ₩6,240 | +1.30% | 24.1만 |
|---|
| 2025.10.31 | ₩6,100 | ₩6,250 | ₩6,100 | ₩6,210 | +1.80% | 18.4만 |
|---|
| 2025.10.30 | ₩6,370 | ₩6,420 | ₩6,070 | ₩6,100 | -4.24% | 51.2만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,490 | ₩6,360 | ₩6,380 | -1.09% | 23.8만 |
|---|
| 2025.10.28 | ₩6,550 | ₩6,600 | ₩6,410 | ₩6,440 | -1.68% | 21.8만 |
|---|
| 2025.10.27 | ₩6,400 | ₩6,620 | ₩6,380 | ₩6,540 | +2.19% | 43.4만 |
|---|
| 2025.10.24 | ₩6,460 | ₩6,470 | ₩6,320 | ₩6,370 | -1.39% | 19.1만 |
|---|
| 2025.10.23 | ₩6,440 | ₩6,540 | ₩6,310 | ₩6,410 | -0.47% | 23.5만 |
|---|
| 2025.10.22 | ₩6,350 | ₩6,460 | ₩6,230 | ₩6,440 | +1.42% | 17.7만 |
|---|
| 2025.10.21 | ₩6,310 | ₩6,430 | ₩6,300 | ₩6,350 | +0.63% | 19.6만 |
|---|
| 2025.10.20 | ₩6,220 | ₩6,380 | ₩6,150 | ₩6,340 | +1.93% | 17.3만 |
|---|
| 2025.10.17 | ₩6,410 | ₩6,410 | ₩6,210 | ₩6,250 | -2.50% | 32.2만 |
|---|
| 2025.10.16 | ₩6,480 | ₩6,530 | ₩6,330 | ₩6,350 | -2.01% | 25.3만 |
|---|
| 2025.10.15 | ₩6,420 | ₩6,490 | ₩6,380 | ₩6,480 | +0.93% | 14.3만 |
|---|
| 2025.10.14 | ₩6,410 | ₩6,600 | ₩6,320 | ₩6,370 | -0.62% | 36.5만 |
|---|
| 2025.10.13 | ₩6,460 | ₩6,510 | ₩6,280 | ₩6,380 | -1.24% | 30.8만 |
|---|
| 2025.10.10 | ₩6,520 | ₩6,690 | ₩6,480 | ₩6,520 | 0.00% | 26.8만 |
|---|