시장 데이터를 불러오는 중
전체 종목
이니텍 과거 주가
053350.KQ · KOSDAQ
주요 제품·사업: 정보보안 및 인증솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053350.KQ · KOSDAQ
주요 제품·사업: 정보보안 및 인증솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,945 | ₩5,010 | ₩4,770 | ₩4,945 | 0.00% | 6.6만 |
| 2026.10.07 | ₩4,800 | ₩4,925 | ₩4,740 | ₩4,850 | +1.04% | 10.8만 |
| 2026.10.06 | ₩4,850 | ₩4,990 | ₩4,600 | ₩4,800 | -1.03% | 10.1만 |
| 2026.10.02 | ₩4,665 | ₩4,850 | ₩4,665 | ₩4,790 | +2.68% | 5.2만 |
| 2026.10.01 | ₩4,670 | ₩4,820 | ₩4,670 | ₩4,755 | +1.82% | 3.1만 |
| 2026.09.30 | ₩4,610 | ₩4,790 | ₩4,610 | ₩4,750 | +3.04% | 3.1만 |
| 2026.09.29 | ₩4,800 | ₩4,925 | ₩4,660 | ₩4,725 | -1.56% | 3.9만 |
| 2026.09.28 | ₩4,600 | ₩4,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,470 |
| ₩4,800 |
| +4.35% |
| 8.6만 |
| 2026.09.23 | ₩4,540 | ₩4,570 | ₩4,430 | ₩4,560 | +0.44% | 4.8만 |
|---|
| 2026.09.22 | ₩4,345 | ₩4,555 | ₩4,335 | ₩4,540 | +4.49% | 4.7만 |
|---|
| 2026.09.21 | ₩4,455 | ₩4,465 | ₩4,275 | ₩4,465 | +0.22% | 3.8만 |
|---|
| 2026.09.18 | ₩4,345 | ₩4,540 | ₩4,345 | ₩4,455 | +2.53% | 4.9만 |
|---|
| 2026.09.17 | ₩4,510 | ₩4,510 | ₩4,370 | ₩4,480 | -0.67% | 8.9만 |
|---|
| 2026.09.16 | ₩4,595 | ₩4,595 | ₩4,410 | ₩4,450 | -3.16% | 5.3만 |
|---|
| 2026.09.15 | ₩4,400 | ₩4,525 | ₩4,280 | ₩4,500 | +2.27% | 7.5만 |
|---|
| 2026.09.14 | ₩4,395 | ₩4,420 | ₩4,210 | ₩4,350 | -1.02% | 9만 |
|---|
| 2026.09.11 | ₩4,230 | ₩4,295 | ₩4,160 | ₩4,280 | +1.18% | 6.6만 |
|---|
| 2026.09.10 | ₩3,940 | ₩4,285 | ₩3,885 | ₩4,230 | +7.36% | 8.1만 |
|---|
| 2026.09.09 | ₩3,895 | ₩3,980 | ₩3,800 | ₩3,970 | +1.93% | 5.4만 |
|---|
| 2026.09.08 | ₩4,000 | ₩4,035 | ₩3,860 | ₩3,895 | -2.63% | 5.4만 |
|---|
| 2026.09.07 | ₩4,255 | ₩4,255 | ₩3,830 | ₩4,015 | -5.64% | 12.5만 |
|---|
| 2026.09.04 | ₩4,605 | ₩4,630 | ₩4,115 | ₩4,260 | -7.49% | 19.7만 |
|---|
| 2026.09.03 | ₩4,485 | ₩4,750 | ₩4,420 | ₩4,500 | +0.33% | 19.2만 |
|---|
| 2026.09.02 | ₩4,180 | ₩4,480 | ₩4,110 | ₩4,480 | +7.18% | 23.9만 |
|---|
| 2026.09.01 | ₩4,110 | ₩4,340 | ₩4,065 | ₩4,180 | +1.70% | 13.9만 |
|---|
| 2026.08.31 | ₩3,930 | ₩4,200 | ₩3,910 | ₩4,100 | +4.33% | 44만 |
|---|
| 2026.08.28 | ₩3,695 | ₩4,055 | ₩3,680 | ₩3,930 | +6.36% | 23.8만 |
|---|
| 2026.08.27 | ₩3,905 | ₩3,905 | ₩3,615 | ₩3,790 | -2.94% | 11.4만 |
|---|
| 2026.08.26 | ₩3,825 | ₩3,935 | ₩3,825 | ₩3,860 | +0.92% | 3.3만 |
|---|
| 2026.08.25 | ₩3,875 | ₩3,895 | ₩3,780 | ₩3,885 | +0.26% | 3.8만 |
|---|
| 2026.08.24 | ₩3,790 | ₩3,885 | ₩3,685 | ₩3,870 | +2.11% | 6.3만 |
|---|
| 2026.08.21 | ₩3,690 | ₩3,810 | ₩3,610 | ₩3,790 | +2.71% | 7.2만 |
|---|
| 2026.08.20 | ₩3,785 | ₩3,800 | ₩3,615 | ₩3,690 | -2.51% | 2.7만 |
|---|
| 2026.08.19 | ₩3,670 | ₩3,695 | ₩3,590 | ₩3,675 | +0.14% | 1.9만 |
|---|
| 2026.08.18 | ₩3,795 | ₩3,795 | ₩3,605 | ₩3,670 | -3.29% | 5.2만 |
|---|
| 2026.08.14 | ₩3,835 | ₩3,870 | ₩3,755 | ₩3,780 | -1.43% | 3.3만 |
|---|
| 2026.08.13 | ₩3,905 | ₩3,965 | ₩3,800 | ₩3,835 | -1.79% | 6.1만 |
|---|
| 2026.08.12 | ₩3,960 | ₩4,055 | ₩3,800 | ₩3,905 | -1.39% | 8.9만 |
|---|
| 2026.08.11 | ₩3,900 | ₩4,050 | ₩3,845 | ₩3,990 | +2.31% | 10.3만 |
|---|
| 2026.08.10 | ₩3,770 | ₩3,930 | ₩3,685 | ₩3,900 | +3.45% | 8.9만 |
|---|
| 2026.08.07 | ₩3,515 | ₩3,785 | ₩3,505 | ₩3,770 | +7.25% | 10.5만 |
|---|
| 2026.08.06 | ₩3,690 | ₩3,750 | ₩3,590 | ₩3,615 | -2.03% | 5.3만 |
|---|
| 2026.08.05 | ₩3,675 | ₩3,710 | ₩3,575 | ₩3,680 | +0.14% | 8.6만 |
|---|
| 2026.08.04 | ₩3,750 | ₩3,835 | ₩3,620 | ₩3,675 | -2.00% | 6.8만 |
|---|
| 2026.08.03 | ₩3,625 | ₩3,850 | ₩3,590 | ₩3,750 | +3.45% | 8.1만 |
|---|
| 2026.07.31 | ₩3,550 | ₩3,700 | ₩3,105 | ₩3,630 | +2.25% | 23.9만 |
|---|
| 2026.07.30 | ₩3,595 | ₩3,705 | ₩3,505 | ₩3,555 | -1.11% | 7만 |
|---|
| 2026.07.29 | ₩3,895 | ₩3,985 | ₩3,490 | ₩3,600 | -7.57% | 25.6만 |
|---|
| 2026.07.28 | ₩3,875 | ₩3,960 | ₩3,780 | ₩3,870 | -0.13% | 7.2만 |
|---|
| 2026.07.27 | ₩3,910 | ₩3,950 | ₩3,755 | ₩3,885 | -0.64% | 6.3만 |
|---|
| 2026.07.24 | ₩3,930 | ₩3,950 | ₩3,750 | ₩3,785 | -3.69% | 4.5만 |
|---|
| 2026.07.23 | ₩3,720 | ₩3,895 | ₩3,715 | ₩3,885 | +4.44% | 11.1만 |
|---|
| 2026.07.22 | ₩3,625 | ₩3,915 | ₩3,625 | ₩3,700 | +2.07% | 12.6만 |
|---|
| 2026.07.21 | ₩3,435 | ₩3,645 | ₩3,435 | ₩3,625 | +5.53% | 12.9만 |
|---|
| 2026.07.20 | ₩3,715 | ₩3,730 | ₩3,350 | ₩3,460 | -6.86% | 14.2만 |
|---|
| 2026.07.16 | ₩3,750 | ₩3,800 | ₩3,660 | ₩3,775 | +0.67% | 9.6만 |
|---|
| 2026.07.15 | ₩3,630 | ₩3,860 | ₩3,575 | ₩3,775 | +3.99% | 21.5만 |
|---|
| 2026.07.14 | ₩3,565 | ₩3,690 | ₩3,275 | ₩3,570 | +0.14% | 21.4만 |
|---|
| 2026.07.13 | ₩3,350 | ₩3,650 | ₩3,345 | ₩3,545 | +5.82% | 22.1만 |
|---|
| 2026.07.10 | ₩3,380 | ₩3,430 | ₩3,320 | ₩3,350 | -0.89% | 16.3만 |
|---|
| 2026.07.09 | ₩3,150 | ₩3,395 | ₩3,100 | ₩3,380 | +7.30% | 20.8만 |
|---|
| 2026.07.08 | ₩3,300 | ₩3,395 | ₩3,090 | ₩3,150 | -4.55% | 19.2만 |
|---|
| 2026.07.07 | ₩3,135 | ₩3,270 | ₩3,105 | ₩3,255 | +3.83% | 15.9만 |
|---|
| 2026.07.06 | ₩3,100 | ₩3,195 | ₩3,075 | ₩3,135 | +1.13% | 12.8만 |
|---|
| 2026.07.03 | ₩2,935 | ₩3,180 | ₩2,890 | ₩3,100 | +5.62% | 18만 |
|---|
| 2026.07.02 | ₩2,725 | ₩3,040 | ₩2,725 | ₩2,950 | +8.26% | 13.2만 |
|---|
| 2026.07.01 | ₩2,595 | ₩2,860 | ₩2,590 | ₩2,850 | +9.83% | 11.2만 |
|---|
| 2026.06.30 | ₩2,540 | ₩2,620 | ₩2,500 | ₩2,595 | +2.17% | 2.1만 |
|---|
| 2026.06.29 | ₩2,455 | ₩2,640 | ₩2,455 | ₩2,540 | +3.46% | 5.8만 |
|---|
| 2026.06.26 | ₩2,335 | ₩2,500 | ₩2,335 | ₩2,455 | +5.14% | 5.6만 |
|---|
| 2026.06.25 | ₩2,380 | ₩2,405 | ₩2,260 | ₩2,360 | -0.84% | 3.2만 |
|---|
| 2026.06.24 | ₩2,165 | ₩2,370 | ₩2,165 | ₩2,355 | +8.78% | 4.8만 |
|---|
| 2026.06.23 | ₩2,490 | ₩2,490 | ₩2,260 | ₩2,260 | -9.24% | 6.5만 |
|---|
| 2026.06.22 | ₩2,650 | ₩2,650 | ₩2,430 | ₩2,490 | -6.04% | 2.6만 |
|---|
| 2026.06.19 | ₩2,575 | ₩2,590 | ₩2,420 | ₩2,565 | -0.39% | 4.6만 |
|---|
| 2026.06.18 | ₩2,590 | ₩2,640 | ₩2,505 | ₩2,580 | -0.39% | 6.1만 |
|---|
| 2026.06.17 | ₩2,480 | ₩2,610 | ₩2,455 | ₩2,590 | +4.44% | 4.8만 |
|---|
| 2026.06.16 | ₩2,445 | ₩2,600 | ₩2,415 | ₩2,470 | +1.02% | 4.6만 |
|---|
| 2026.06.15 | ₩2,500 | ₩2,530 | ₩2,430 | ₩2,450 | -2.00% | 1.2만 |
|---|
| 2026.06.12 | ₩2,385 | ₩2,620 | ₩2,385 | ₩2,490 | +4.40% | 2.4만 |
|---|
| 2026.06.11 | ₩2,370 | ₩2,395 | ₩2,320 | ₩2,385 | +0.63% | 1.2만 |
|---|
| 2026.06.10 | ₩2,370 | ₩2,400 | ₩2,280 | ₩2,370 | 0.00% | 2.9만 |
|---|
| 2026.06.09 | ₩2,395 | ₩2,450 | ₩2,345 | ₩2,350 | -1.88% | 2.5만 |
|---|
| 2026.06.08 | ₩2,450 | ₩2,450 | ₩2,290 | ₩2,370 | -3.27% | 4.5만 |
|---|
| 2026.06.05 | ₩2,365 | ₩2,570 | ₩2,285 | ₩2,455 | +3.81% | 6.6만 |
|---|
| 2026.06.04 | ₩2,435 | ₩2,445 | ₩2,315 | ₩2,365 | -2.87% | 2.4만 |
|---|
| 2026.06.02 | ₩2,380 | ₩2,520 | ₩2,265 | ₩2,425 | +1.89% | 5.8만 |
|---|
| 2026.06.01 | ₩2,555 | ₩2,565 | ₩2,300 | ₩2,380 | -6.85% | 9.4만 |
|---|
| 2026.05.29 | ₩2,635 | ₩2,645 | ₩2,500 | ₩2,565 | -2.66% | 6.8만 |
|---|
| 2026.05.28 | ₩2,700 | ₩2,735 | ₩2,605 | ₩2,640 | -2.22% | 5.2만 |
|---|
| 2026.05.27 | ₩2,780 | ₩2,810 | ₩2,685 | ₩2,700 | -2.88% | 7.1만 |
|---|
| 2026.05.26 | ₩2,820 | ₩2,850 | ₩2,695 | ₩2,755 | -2.30% | 6.7만 |
|---|
| 2026.05.22 | ₩2,825 | ₩2,900 | ₩2,770 | ₩2,795 | -1.06% | 15만 |
|---|
| 2026.05.21 | ₩2,820 | ₩2,845 | ₩2,715 | ₩2,825 | +0.18% | 12.4만 |
|---|
| 2026.05.20 | ₩2,830 | ₩2,890 | ₩2,665 | ₩2,820 | -0.35% | 6.5만 |
|---|
| 2026.05.19 | ₩2,775 | ₩2,830 | ₩2,730 | ₩2,825 | +1.80% | 5.4만 |
|---|
| 2026.05.18 | ₩2,810 | ₩2,880 | ₩2,675 | ₩2,775 | -1.25% | 7.5만 |
|---|
| 2026.05.15 | ₩2,795 | ₩2,870 | ₩2,700 | ₩2,825 | +1.07% | 11.7만 |
|---|
| 2026.05.14 | ₩2,840 | ₩2,925 | ₩2,790 | ₩2,800 | -1.41% | 10.6만 |
|---|
| 2026.05.13 | ₩2,770 | ₩3,270 | ₩2,745 | ₩2,860 | +3.25% | 42.1만 |
|---|
| 2026.05.12 | ₩2,850 | ₩2,980 | ₩2,725 | ₩2,770 | -2.81% | 11.5만 |
|---|
| 2026.05.11 | ₩2,885 | ₩2,885 | ₩2,795 | ₩2,810 | -2.60% | 13.9만 |
|---|
| 2026.05.08 | ₩2,880 | ₩2,935 | ₩2,865 | ₩2,890 | +0.35% | 3.4만 |
|---|
| 2026.05.07 | ₩2,890 | ₩2,920 | ₩2,860 | ₩2,880 | -0.35% | 8만 |
|---|
| 2026.05.06 | ₩3,005 | ₩3,005 | ₩2,885 | ₩2,910 | -3.16% | 12만 |
|---|
| 2026.05.04 | ₩3,070 | ₩3,070 | ₩2,970 | ₩2,990 | -2.61% | 10.5만 |
|---|
| 2026.04.30 | ₩3,055 | ₩3,135 | ₩3,015 | ₩3,015 | -1.31% | 7만 |
|---|
| 2026.04.29 | ₩3,195 | ₩3,195 | ₩3,040 | ₩3,050 | -4.54% | 7.6만 |
|---|
| 2026.04.28 | ₩3,175 | ₩3,230 | ₩3,060 | ₩3,075 | -3.15% | 9.2만 |
|---|
| 2026.04.27 | ₩3,140 | ₩3,210 | ₩3,060 | ₩3,175 | +1.11% | 9.6만 |
|---|
| 2026.04.24 | ₩3,100 | ₩3,230 | ₩3,005 | ₩3,140 | +1.29% | 14.1만 |
|---|
| 2026.04.23 | ₩3,390 | ₩3,395 | ₩2,930 | ₩3,095 | -8.70% | 45.8만 |
|---|
| 2026.04.22 | ₩3,415 | ₩3,495 | ₩3,370 | ₩3,415 | 0.00% | 16.8만 |
|---|
| 2026.04.21 | ₩3,615 | ₩3,770 | ₩3,460 | ₩3,515 | -2.77% | 41.8만 |
|---|
| 2026.04.20 | ₩3,505 | ₩3,750 | ₩3,390 | ₩3,615 | +3.14% | 43.8만 |
|---|
| 2026.04.17 | ₩3,775 | ₩3,815 | ₩3,475 | ₩3,495 | -7.42% | 54.2만 |
|---|
| 2026.04.16 | ₩3,950 | ₩4,100 | ₩3,640 | ₩3,740 | -5.32% | 165.6만 |
|---|
| 2026.04.15 | ₩3,125 | ₩3,990 | ₩3,065 | ₩3,805 | +21.76% | 244.4만 |
|---|
| 2026.04.14 | ₩3,140 | ₩3,140 | ₩3,045 | ₩3,070 | -2.23% | 4.8만 |
|---|
| 2026.04.13 | ₩3,030 | ₩3,170 | ₩3,015 | ₩3,070 | +1.32% | 2.6만 |
|---|
| 2026.04.10 | ₩3,015 | ₩3,130 | ₩2,970 | ₩3,055 | +1.33% | 8.1만 |
|---|
| 2026.04.09 | ₩3,060 | ₩3,090 | ₩2,885 | ₩3,040 | -0.65% | 5.6만 |
|---|
| 2026.04.08 | ₩3,095 | ₩3,145 | ₩3,035 | ₩3,050 | -1.45% | 4.5만 |
|---|
| 2026.04.07 | ₩3,110 | ₩3,160 | ₩3,025 | ₩3,050 | -1.93% | 4.1만 |
|---|
| 2026.04.06 | ₩3,340 | ₩3,340 | ₩3,080 | ₩3,110 | -6.89% | 8.7만 |
|---|
| 2026.04.03 | ₩3,100 | ₩3,240 | ₩3,075 | ₩3,215 | +3.71% | 5.5만 |
|---|
| 2026.04.02 | ₩3,320 | ₩3,345 | ₩3,000 | ₩3,100 | -6.63% | 17.8만 |
|---|
| 2026.04.01 | ₩3,220 | ₩3,385 | ₩3,220 | ₩3,320 | +3.11% | 4.6만 |
|---|
| 2026.03.31 | ₩3,165 | ₩3,450 | ₩3,060 | ₩3,205 | +1.26% | 14.4만 |
|---|
| 2026.03.30 | ₩3,240 | ₩3,245 | ₩3,100 | ₩3,190 | -1.54% | 7.6만 |
|---|
| 2026.03.27 | ₩3,265 | ₩3,270 | ₩3,020 | ₩3,250 | -0.46% | 12.1만 |
|---|
| 2026.03.26 | ₩3,225 | ₩3,430 | ₩3,150 | ₩3,265 | +1.24% | 13.5만 |
|---|
| 2026.03.25 | ₩3,150 | ₩3,295 | ₩3,125 | ₩3,225 | +2.38% | 9만 |
|---|
| 2026.03.24 | ₩3,220 | ₩3,290 | ₩3,085 | ₩3,150 | -2.17% | 7.3만 |
|---|
| 2026.03.23 | ₩3,235 | ₩3,260 | ₩3,100 | ₩3,125 | -3.40% | 10.7만 |
|---|
| 2026.03.20 | ₩3,250 | ₩3,570 | ₩3,090 | ₩3,235 | -0.46% | 45만 |
|---|
| 2026.03.19 | ₩2,880 | ₩3,570 | ₩2,880 | ₩3,180 | +10.42% | 86만 |
|---|
| 2026.03.18 | ₩2,995 | ₩3,010 | ₩2,845 | ₩2,900 | -3.17% | 8.3만 |
|---|
| 2026.03.17 | ₩3,000 | ₩3,045 | ₩2,800 | ₩2,945 | -1.83% | 8.7만 |
|---|
| 2026.03.16 | ₩2,980 | ₩3,025 | ₩2,950 | ₩2,995 | +0.50% | 3.1만 |
|---|
| 2026.03.13 | ₩3,040 | ₩3,085 | ₩2,840 | ₩2,980 | -1.97% | 13만 |
|---|
| 2026.03.12 | ₩3,070 | ₩3,070 | ₩2,930 | ₩3,040 | -0.98% | 3.4만 |
|---|
| 2026.03.11 | ₩2,950 | ₩3,095 | ₩2,910 | ₩2,950 | 0.00% | 8만 |
|---|
| 2026.03.10 | ₩2,845 | ₩2,960 | ₩2,840 | ₩2,950 | +3.69% | 8.6만 |
|---|
| 2026.03.09 | ₩2,960 | ₩2,960 | ₩2,785 | ₩2,845 | -3.89% | 11.5만 |
|---|
| 2026.03.06 | ₩2,995 | ₩3,025 | ₩2,830 | ₩2,965 | -1.00% | 10.2만 |
|---|
| 2026.03.05 | ₩2,995 | ₩3,210 | ₩2,980 | ₩2,995 | 0.00% | 14.6만 |
|---|
| 2026.03.04 | ₩3,445 | ₩3,445 | ₩2,910 | ₩2,995 | -13.06% | 52.8만 |
|---|
| 2026.03.03 | ₩3,535 | ₩3,535 | ₩3,410 | ₩3,455 | -2.26% | 7.5만 |
|---|
| 2026.02.27 | ₩3,560 | ₩3,640 | ₩3,525 | ₩3,560 | 0.00% | 8.3만 |
|---|
| 2026.02.26 | ₩3,645 | ₩3,650 | ₩3,495 | ₩3,560 | -2.33% | 14만 |
|---|
| 2026.02.25 | ₩3,700 | ₩3,740 | ₩3,500 | ₩3,645 | -1.49% | 7.8만 |
|---|
| 2026.02.24 | ₩3,720 | ₩3,740 | ₩3,650 | ₩3,690 | -0.81% | 9만 |
|---|
| 2026.02.23 | ₩3,715 | ₩3,780 | ₩3,690 | ₩3,700 | -0.40% | 15.2만 |
|---|
| 2026.02.20 | ₩3,780 | ₩3,805 | ₩3,675 | ₩3,715 | -1.72% | 15.4만 |
|---|
| 2026.02.19 | ₩3,820 | ₩4,235 | ₩3,650 | ₩3,760 | -1.57% | 181만 |
|---|
| 2026.02.13 | ₩3,950 | ₩3,950 | ₩3,730 | ₩3,740 | -5.32% | 13.2만 |
|---|
| 2026.02.12 | ₩3,880 | ₩4,075 | ₩3,840 | ₩3,960 | +2.06% | 8.1만 |
|---|
| 2026.02.11 | ₩4,060 | ₩4,060 | ₩3,690 | ₩3,875 | -4.56% | 22.6만 |
|---|
| 2026.02.10 | ₩4,110 | ₩4,155 | ₩4,020 | ₩4,070 | -0.97% | 5.4만 |
|---|
| 2026.02.09 | ₩4,195 | ₩4,195 | ₩4,070 | ₩4,110 | -2.03% | 4.8만 |
|---|
| 2026.02.06 | ₩4,100 | ₩4,310 | ₩3,895 | ₩4,105 | +0.12% | 17.3만 |
|---|
| 2026.02.05 | ₩4,160 | ₩4,275 | ₩4,070 | ₩4,145 | -0.36% | 11.8만 |
|---|
| 2026.02.04 | ₩4,110 | ₩4,215 | ₩4,030 | ₩4,165 | +1.34% | 11.2만 |
|---|
| 2026.02.03 | ₩4,285 | ₩4,390 | ₩4,065 | ₩4,110 | -4.08% | 13.1만 |
|---|
| 2026.02.02 | ₩4,280 | ₩4,375 | ₩4,195 | ₩4,265 | -0.35% | 7만 |
|---|
| 2026.01.30 | ₩4,320 | ₩4,450 | ₩4,225 | ₩4,300 | -0.46% | 8.9만 |
|---|
| 2026.01.29 | ₩4,390 | ₩4,430 | ₩4,220 | ₩4,320 | -1.59% | 13.8만 |
|---|
| 2026.01.28 | ₩4,470 | ₩4,515 | ₩4,310 | ₩4,390 | -1.79% | 15만 |
|---|
| 2026.01.27 | ₩4,465 | ₩4,540 | ₩4,420 | ₩4,470 | +0.11% | 6.8만 |
|---|
| 2026.01.26 | ₩4,635 | ₩4,635 | ₩4,460 | ₩4,465 | -3.67% | 11.3만 |
|---|
| 2026.01.23 | ₩4,510 | ₩4,615 | ₩4,405 | ₩4,545 | +0.78% | 10.1만 |
|---|
| 2026.01.22 | ₩4,630 | ₩4,865 | ₩4,495 | ₩4,500 | -2.81% | 22.1만 |
|---|
| 2026.01.21 | ₩4,990 | ₩5,000 | ₩4,595 | ₩4,610 | -7.62% | 17.2만 |
|---|
| 2026.01.20 | ₩5,340 | ₩5,360 | ₩4,970 | ₩4,995 | -6.46% | 27.4만 |
|---|
| 2026.01.19 | ₩4,445 | ₩5,620 | ₩4,380 | ₩5,190 | +16.76% | 103만 |
|---|
| 2026.01.16 | ₩4,470 | ₩4,650 | ₩4,385 | ₩4,420 | -1.12% | 15.4만 |
|---|
| 2026.01.15 | ₩4,770 | ₩4,825 | ₩4,365 | ₩4,430 | -7.13% | 21.5만 |
|---|
| 2026.01.14 | ₩4,720 | ₩4,845 | ₩4,385 | ₩4,485 | -4.98% | 22.1만 |
|---|
| 2026.01.13 | ₩4,455 | ₩4,825 | ₩4,320 | ₩4,720 | +5.95% | 22.8만 |
|---|
| 2026.01.12 | ₩4,220 | ₩4,475 | ₩4,050 | ₩4,465 | +5.81% | 17.3만 |
|---|
| 2026.01.09 | ₩4,155 | ₩4,260 | ₩4,050 | ₩4,220 | +1.56% | 11.1만 |
|---|
| 2026.01.08 | ₩4,250 | ₩4,275 | ₩4,125 | ₩4,155 | -2.24% | 9.2만 |
|---|
| 2026.01.07 | ₩4,240 | ₩4,340 | ₩4,160 | ₩4,260 | +0.47% | 11만 |
|---|
| 2026.01.06 | ₩4,405 | ₩4,550 | ₩4,160 | ₩4,245 | -3.63% | 12.8만 |
|---|
| 2026.01.05 | ₩4,510 | ₩4,515 | ₩4,275 | ₩4,350 | -3.55% | 20.5만 |
|---|
| 2026.01.02 | ₩4,110 | ₩4,630 | ₩4,090 | ₩4,500 | +9.49% | 33.4만 |
|---|
| 2025.12.30 | ₩4,580 | ₩4,700 | ₩4,050 | ₩4,090 | -10.70% | 25.8만 |
|---|
| 2025.12.29 | ₩4,350 | ₩4,670 | ₩4,180 | ₩4,580 | +5.29% | 33.2만 |
|---|
| 2025.12.26 | ₩4,655 | ₩4,720 | ₩4,250 | ₩4,350 | -6.55% | 47.6만 |
|---|
| 2025.12.24 | ₩4,050 | ₩4,960 | ₩4,050 | ₩4,660 | +15.06% | 267만 |
|---|
| 2025.12.23 | ₩6,250 | ₩6,270 | ₩4,320 | ₩4,335 | -30.64% | 327.3만 |
|---|
| 2025.12.22 | ₩6,000 | ₩6,730 | ₩5,870 | ₩6,170 | +2.83% | 48.6만 |
|---|
| 2025.12.19 | ₩8,310 | ₩8,400 | ₩5,810 | ₩5,810 | -30.08% | 26.4만 |
|---|
| 2025.12.18 | ₩8,140 | ₩8,440 | ₩7,840 | ₩8,300 | +1.97% | 5.5만 |
|---|
| 2025.12.17 | ₩8,300 | ₩8,480 | ₩8,230 | ₩8,280 | -0.24% | 5.3만 |
|---|
| 2025.12.16 | ₩8,660 | ₩8,660 | ₩8,200 | ₩8,490 | -1.96% | 9.2만 |
|---|
| 2025.12.15 | ₩8,980 | ₩9,050 | ₩8,650 | ₩8,650 | -3.67% | 4.8만 |
|---|
| 2025.12.12 | ₩8,860 | ₩9,000 | ₩8,660 | ₩8,900 | +0.45% | 7.6만 |
|---|
| 2025.12.11 | ₩8,590 | ₩8,990 | ₩8,500 | ₩8,880 | +3.38% | 11.8만 |
|---|
| 2025.12.10 | ₩8,630 | ₩8,750 | ₩8,430 | ₩8,570 | -0.70% | 3.2만 |
|---|
| 2025.12.09 | ₩9,120 | ₩9,130 | ₩8,580 | ₩8,630 | -5.37% | 7.6만 |
|---|
| 2025.12.08 | ₩8,990 | ₩9,130 | ₩8,820 | ₩9,000 | +0.11% | 5.2만 |
|---|
| 2025.12.05 | ₩8,710 | ₩8,940 | ₩8,610 | ₩8,910 | +2.30% | 4.6만 |
|---|
| 2025.12.04 | ₩8,980 | ₩9,300 | ₩8,670 | ₩8,700 | -3.12% | 5.6만 |
|---|
| 2025.12.03 | ₩8,700 | ₩8,980 | ₩8,650 | ₩8,980 | +3.22% | 5.7만 |
|---|
| 2025.12.02 | ₩8,650 | ₩8,790 | ₩8,370 | ₩8,700 | +0.58% | 4.9만 |
|---|
| 2025.12.01 | ₩9,090 | ₩9,240 | ₩8,560 | ₩8,560 | -5.83% | 10.8만 |
|---|
| 2025.11.28 | ₩8,780 | ₩9,190 | ₩8,750 | ₩9,080 | +3.42% | 12.3만 |
|---|
| 2025.11.27 | ₩8,980 | ₩8,980 | ₩8,550 | ₩8,700 | -3.12% | 5.8만 |
|---|
| 2025.11.26 | ₩8,850 | ₩9,050 | ₩8,720 | ₩8,780 | -0.79% | 5.6만 |
|---|
| 2025.11.25 | ₩8,500 | ₩9,120 | ₩8,500 | ₩8,850 | +4.12% | 14.8만 |
|---|
| 2025.11.24 | ₩8,720 | ₩8,730 | ₩8,340 | ₩8,570 | -1.72% | 6.3만 |
|---|
| 2025.11.21 | ₩8,500 | ₩8,840 | ₩8,440 | ₩8,720 | +2.59% | 7.2만 |
|---|
| 2025.11.20 | ₩8,800 | ₩8,800 | ₩8,450 | ₩8,560 | -2.73% | 5.9만 |
|---|
| 2025.11.19 | ₩8,670 | ₩8,800 | ₩8,460 | ₩8,690 | +0.23% | 7.2만 |
|---|
| 2025.11.18 | ₩8,900 | ₩8,900 | ₩8,630 | ₩8,670 | -2.58% | 4만 |
|---|
| 2025.11.17 | ₩8,910 | ₩9,170 | ₩8,680 | ₩8,820 | -1.01% | 6.5만 |
|---|
| 2025.11.14 | ₩9,150 | ₩9,150 | ₩8,850 | ₩8,900 | -2.73% | 5.4만 |
|---|
| 2025.11.13 | ₩8,990 | ₩9,450 | ₩8,830 | ₩9,150 | +1.78% | 6.9만 |
|---|
| 2025.11.12 | ₩8,980 | ₩9,030 | ₩8,750 | ₩8,950 | -0.33% | 3.6만 |
|---|
| 2025.11.11 | ₩8,650 | ₩9,100 | ₩8,550 | ₩8,980 | +3.82% | 11.6만 |
|---|
| 2025.11.10 | ₩8,900 | ₩8,940 | ₩8,620 | ₩8,710 | -2.13% | 3.6만 |
|---|
| 2025.11.07 | ₩9,000 | ₩9,050 | ₩8,550 | ₩8,900 | -1.11% | 7.4만 |
|---|
| 2025.11.06 | ₩8,820 | ₩9,200 | ₩8,700 | ₩9,000 | +2.04% | 4.8만 |
|---|
| 2025.11.05 | ₩9,280 | ₩9,400 | ₩8,540 | ₩8,820 | -4.96% | 13.7만 |
|---|
| 2025.11.04 | ₩8,870 | ₩9,500 | ₩8,870 | ₩9,300 | +4.85% | 21.5만 |
|---|
| 2025.11.03 | ₩9,050 | ₩9,050 | ₩8,650 | ₩8,990 | -0.66% | 17.2만 |
|---|
| 2025.10.31 | ₩8,970 | ₩9,050 | ₩8,810 | ₩8,870 | -1.11% | 6.9만 |
|---|
| 2025.10.30 | ₩8,760 | ₩9,190 | ₩8,580 | ₩8,810 | +0.57% | 13.9만 |
|---|
| 2025.10.29 | ₩8,760 | ₩8,830 | ₩8,530 | ₩8,760 | 0.00% | 4.1만 |
|---|
| 2025.10.28 | ₩8,760 | ₩8,850 | ₩8,430 | ₩8,760 | 0.00% | 3.8만 |
|---|
| 2025.10.27 | ₩8,460 | ₩8,900 | ₩8,150 | ₩8,760 | +3.55% | 8.6만 |
|---|
| 2025.10.24 | ₩8,720 | ₩8,800 | ₩7,800 | ₩8,460 | -2.98% | 36.7만 |
|---|
| 2025.10.23 | ₩8,750 | ₩8,860 | ₩8,470 | ₩8,720 | -0.34% | 3.3만 |
|---|
| 2025.10.22 | ₩8,950 | ₩8,950 | ₩8,570 | ₩8,710 | -2.68% | 2.8만 |
|---|
| 2025.10.21 | ₩8,840 | ₩8,840 | ₩8,500 | ₩8,790 | -0.57% | 4.7만 |
|---|
| 2025.10.20 | ₩8,790 | ₩8,920 | ₩8,660 | ₩8,680 | -1.25% | 3.4만 |
|---|
| 2025.10.17 | ₩9,150 | ₩9,160 | ₩8,650 | ₩9,000 | -1.64% | 4.2만 |
|---|
| 2025.10.16 | ₩9,000 | ₩9,200 | ₩8,750 | ₩9,000 | 0.00% | 4.8만 |
|---|
| 2025.10.15 | ₩8,900 | ₩8,950 | ₩8,600 | ₩8,940 | +0.45% | 7만 |
|---|
| 2025.10.14 | ₩9,090 | ₩9,120 | ₩8,400 | ₩8,740 | -3.85% | 15.4만 |
|---|
| 2025.10.13 | ₩8,890 | ₩9,090 | ₩8,660 | ₩8,860 | -0.34% | 7.2만 |
|---|
| 2025.10.10 | ₩9,290 | ₩9,290 | ₩8,200 | ₩9,030 | -2.80% | 14.6만 |
|---|