시장 데이터를 불러오는 중
전체 종목
아이디스홀딩스 과거 주가
054800.KQ · KOSDAQ
주요 제품·사업: 비금융지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054800.KQ · KOSDAQ
주요 제품·사업: 비금융지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩14,400 | ₩14,400 | ₩14,270 | ₩14,280 | -0.83% | 914 |
| 2026.10.08 | ₩14,520 | ₩14,590 | ₩14,310 | ₩14,400 | -0.83% | 2.2천 |
| 2026.10.07 | ₩14,620 | ₩14,620 | ₩14,170 | ₩14,410 | -1.44% | 6.5천 |
| 2026.10.06 | ₩14,650 | ₩14,680 | ₩14,400 | ₩14,490 | -1.09% | 6.2천 |
| 2026.10.02 | ₩14,820 | ₩14,820 | ₩14,430 | ₩14,650 | -1.15% | 3.5천 |
| 2026.10.01 | ₩15,110 | ₩15,120 | ₩14,740 | ₩14,820 | -1.92% | 8.3만 |
| 2026.09.30 | ₩14,670 | ₩15,050 | ₩14,370 | ₩15,000 | +2.25% | 1.1만 |
| 2026.09.29 | ₩14,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,350 |
| ₩14,680 |
| -1.54% |
| 1.8천 |
| 2026.09.28 | ₩15,040 | ₩15,100 | ₩14,630 | ₩14,790 | -1.66% | 720 |
|---|
| 2026.09.23 | ₩14,750 | ₩15,050 | ₩14,590 | ₩14,680 | -0.47% | 694 |
|---|
| 2026.09.22 | ₩14,700 | ₩14,780 | ₩14,500 | ₩14,610 | -0.61% | 2.3천 |
|---|
| 2026.09.21 | ₩14,930 | ₩14,990 | ₩14,540 | ₩14,780 | -1.00% | 6.6천 |
|---|
| 2026.09.18 | ₩15,120 | ₩15,120 | ₩14,900 | ₩14,990 | -0.86% | 1.4천 |
|---|
| 2026.09.17 | ₩15,200 | ₩15,230 | ₩14,830 | ₩15,100 | -0.66% | 2.8천 |
|---|
| 2026.09.16 | ₩14,800 | ₩15,100 | ₩14,750 | ₩14,970 | +1.15% | 2.7천 |
|---|
| 2026.09.15 | ₩15,250 | ₩15,260 | ₩14,880 | ₩14,970 | -1.84% | 1.8천 |
|---|
| 2026.09.14 | ₩15,180 | ₩15,300 | ₩14,850 | ₩15,200 | +0.13% | 2.8천 |
|---|
| 2026.09.11 | ₩15,220 | ₩15,290 | ₩14,960 | ₩15,160 | -0.39% | 309 |
|---|
| 2026.09.10 | ₩14,970 | ₩15,230 | ₩14,910 | ₩15,120 | +1.00% | 506 |
|---|
| 2026.09.09 | ₩15,170 | ₩15,180 | ₩14,900 | ₩14,970 | -1.32% | 1.4천 |
|---|
| 2026.09.08 | ₩15,100 | ₩15,350 | ₩15,060 | ₩15,170 | +0.46% | 2.5천 |
|---|
| 2026.09.07 | ₩15,300 | ₩15,350 | ₩15,010 | ₩15,100 | -1.31% | 2.6천 |
|---|
| 2026.09.04 | ₩15,360 | ₩15,450 | ₩15,270 | ₩15,290 | -0.46% | 3.3천 |
|---|
| 2026.09.03 | ₩15,330 | ₩15,330 | ₩14,900 | ₩15,270 | -0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩15,120 | ₩15,320 | ₩15,100 | ₩15,300 | +1.19% | 2천 |
|---|
| 2026.09.01 | ₩15,240 | ₩15,390 | ₩15,120 | ₩15,310 | +0.46% | 1.2천 |
|---|
| 2026.08.31 | ₩15,100 | ₩15,430 | ₩14,830 | ₩15,300 | +1.32% | 1.5천 |
|---|
| 2026.08.28 | ₩15,300 | ₩15,300 | ₩15,070 | ₩15,100 | -1.31% | 2.4천 |
|---|
| 2026.08.27 | ₩15,250 | ₩15,250 | ₩15,060 | ₩15,250 | 0.00% | 693 |
|---|
| 2026.08.26 | ₩14,970 | ₩15,300 | ₩14,970 | ₩15,180 | +1.40% | 1.7천 |
|---|
| 2026.08.25 | ₩15,110 | ₩15,240 | ₩14,810 | ₩15,000 | -0.73% | 3.5만 |
|---|
| 2026.08.24 | ₩14,750 | ₩15,070 | ₩14,610 | ₩14,850 | +0.68% | 3.3천 |
|---|
| 2026.08.21 | ₩15,290 | ₩15,300 | ₩14,650 | ₩14,750 | -3.53% | 6.6천 |
|---|
| 2026.08.20 | ₩14,810 | ₩15,120 | ₩14,550 | ₩15,040 | +1.55% | 4천 |
|---|
| 2026.08.19 | ₩15,660 | ₩15,660 | ₩14,540 | ₩14,890 | -4.92% | 5.9천 |
|---|
| 2026.08.18 | ₩15,620 | ₩15,620 | ₩15,170 | ₩15,210 | -2.62% | 1만 |
|---|
| 2026.08.14 | ₩15,290 | ₩15,740 | ₩14,900 | ₩15,630 | +2.22% | 1.5만 |
|---|
| 2026.08.13 | ₩14,930 | ₩15,300 | ₩14,750 | ₩15,270 | +2.28% | 5.1천 |
|---|
| 2026.08.12 | ₩14,960 | ₩15,350 | ₩14,820 | ₩14,940 | -0.13% | 442 |
|---|
| 2026.08.11 | ₩14,890 | ₩15,050 | ₩14,780 | ₩14,960 | +0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩15,060 | ₩15,060 | ₩14,530 | ₩14,850 | -1.39% | 7.1천 |
|---|
| 2026.08.07 | ₩14,650 | ₩15,100 | ₩14,600 | ₩15,070 | +2.87% | 2.7천 |
|---|
| 2026.08.06 | ₩15,060 | ₩15,100 | ₩14,650 | ₩14,650 | -2.72% | 2.5천 |
|---|
| 2026.08.05 | ₩14,930 | ₩15,060 | ₩14,810 | ₩15,040 | +0.74% | 2.2천 |
|---|
| 2026.08.04 | ₩14,700 | ₩14,940 | ₩14,660 | ₩14,900 | +1.36% | 1.7천 |
|---|
| 2026.08.03 | ₩14,690 | ₩14,870 | ₩14,620 | ₩14,810 | +0.82% | 1.6천 |
|---|
| 2026.07.31 | ₩14,410 | ₩14,790 | ₩14,280 | ₩14,750 | +2.36% | 3.6천 |
|---|
| 2026.07.30 | ₩14,130 | ₩14,510 | ₩14,010 | ₩14,260 | +0.92% | 7.3천 |
|---|
| 2026.07.29 | ₩14,490 | ₩14,970 | ₩14,060 | ₩14,240 | -1.73% | 1.3만 |
|---|
| 2026.07.28 | ₩14,420 | ₩14,800 | ₩13,830 | ₩14,390 | -0.21% | 2천 |
|---|
| 2026.07.27 | ₩14,720 | ₩15,170 | ₩14,230 | ₩14,820 | +0.68% | 2.1천 |
|---|
| 2026.07.24 | ₩14,760 | ₩14,770 | ₩14,520 | ₩14,720 | -0.27% | 700 |
|---|
| 2026.07.23 | ₩14,310 | ₩14,720 | ₩14,310 | ₩14,720 | +2.87% | 1.8천 |
|---|
| 2026.07.22 | ₩14,160 | ₩14,730 | ₩14,000 | ₩14,200 | +0.28% | 2.2천 |
|---|
| 2026.07.21 | ₩14,690 | ₩14,690 | ₩13,920 | ₩14,150 | -3.68% | 1천 |
|---|
| 2026.07.20 | ₩14,550 | ₩14,550 | ₩13,980 | ₩14,140 | -2.82% | 3천 |
|---|
| 2026.07.16 | ₩14,500 | ₩14,660 | ₩14,060 | ₩14,280 | -1.52% | 3.8천 |
|---|
| 2026.07.15 | ₩14,690 | ₩14,690 | ₩14,140 | ₩14,490 | -1.36% | 1.8천 |
|---|
| 2026.07.14 | ₩14,200 | ₩14,400 | ₩13,850 | ₩14,050 | -1.06% | 3.5만 |
|---|
| 2026.07.13 | ₩14,490 | ₩14,700 | ₩14,300 | ₩14,400 | -0.62% | 2천 |
|---|
| 2026.07.10 | ₩14,370 | ₩14,640 | ₩14,140 | ₩14,490 | +0.84% | 9.4천 |
|---|
| 2026.07.09 | ₩13,990 | ₩14,390 | ₩13,730 | ₩13,970 | -0.14% | 4.2천 |
|---|
| 2026.07.08 | ₩14,050 | ₩14,100 | ₩13,650 | ₩13,990 | -0.43% | 2.3천 |
|---|
| 2026.07.07 | ₩14,160 | ₩14,600 | ₩13,740 | ₩14,040 | -0.85% | 5.2천 |
|---|
| 2026.07.06 | ₩14,560 | ₩14,560 | ₩13,910 | ₩14,160 | -2.75% | 3.3천 |
|---|
| 2026.07.03 | ₩14,120 | ₩14,500 | ₩13,600 | ₩14,480 | +2.55% | 2.5천 |
|---|
| 2026.07.02 | ₩14,650 | ₩14,650 | ₩13,840 | ₩13,950 | -4.78% | 4.3천 |
|---|
| 2026.07.01 | ₩14,330 | ₩14,630 | ₩14,310 | ₩14,360 | +0.21% | 2.7천 |
|---|
| 2026.06.30 | ₩13,700 | ₩14,500 | ₩13,700 | ₩14,290 | +4.31% | 2천 |
|---|
| 2026.06.29 | ₩13,420 | ₩14,060 | ₩13,420 | ₩13,820 | +2.98% | 3.7천 |
|---|
| 2026.06.26 | ₩13,390 | ₩14,000 | ₩13,060 | ₩13,550 | +1.19% | 5.3천 |
|---|
| 2026.06.25 | ₩13,390 | ₩13,730 | ₩13,350 | ₩13,460 | +0.52% | 8.2천 |
|---|
| 2026.06.24 | ₩13,420 | ₩13,800 | ₩13,100 | ₩13,390 | -0.22% | 7.4천 |
|---|
| 2026.06.23 | ₩13,890 | ₩13,890 | ₩13,300 | ₩13,420 | -3.38% | 7.4천 |
|---|
| 2026.06.22 | ₩13,880 | ₩14,330 | ₩13,440 | ₩13,770 | -0.79% | 8.9천 |
|---|
| 2026.06.19 | ₩14,100 | ₩14,100 | ₩13,550 | ₩13,980 | -0.85% | 3.3천 |
|---|
| 2026.06.18 | ₩14,790 | ₩14,790 | ₩13,860 | ₩14,160 | -4.26% | 2.7천 |
|---|
| 2026.06.17 | ₩14,250 | ₩14,530 | ₩14,100 | ₩14,400 | +1.05% | 2.9천 |
|---|
| 2026.06.16 | ₩14,100 | ₩14,290 | ₩14,020 | ₩14,230 | +0.92% | 8.5천 |
|---|
| 2026.06.15 | ₩14,980 | ₩14,980 | ₩14,020 | ₩14,030 | -6.34% | 8.5천 |
|---|
| 2026.06.12 | ₩13,980 | ₩14,630 | ₩13,980 | ₩14,120 | +1.00% | 2.4천 |
|---|
| 2026.06.11 | ₩14,120 | ₩14,130 | ₩13,800 | ₩13,960 | -1.13% | 9.5천 |
|---|
| 2026.06.10 | ₩14,400 | ₩14,410 | ₩13,860 | ₩14,150 | -1.74% | 5.7천 |
|---|
| 2026.06.09 | ₩13,840 | ₩14,400 | ₩13,660 | ₩14,400 | +4.05% | 4.6천 |
|---|
| 2026.06.08 | ₩14,010 | ₩14,010 | ₩13,150 | ₩13,950 | -0.43% | 6.8천 |
|---|
| 2026.06.05 | ₩14,540 | ₩14,540 | ₩13,790 | ₩14,120 | -2.89% | 9.9천 |
|---|
| 2026.06.04 | ₩14,330 | ₩15,000 | ₩14,250 | ₩14,380 | +0.35% | 2.2만 |
|---|
| 2026.06.02 | ₩14,750 | ₩14,750 | ₩14,030 | ₩14,520 | -1.56% | 2.2만 |
|---|
| 2026.06.01 | ₩14,840 | ₩14,940 | ₩14,180 | ₩14,750 | -0.61% | 3.9만 |
|---|
| 2026.05.29 | ₩15,010 | ₩15,300 | ₩14,820 | ₩14,960 | -0.33% | 1.2만 |
|---|
| 2026.05.28 | ₩15,020 | ₩15,300 | ₩14,640 | ₩15,300 | +1.86% | 2.4만 |
|---|
| 2026.05.27 | ₩15,530 | ₩15,800 | ₩15,020 | ₩15,160 | -2.38% | 1.2만 |
|---|
| 2026.05.26 | ₩16,380 | ₩16,380 | ₩15,520 | ₩15,530 | -5.19% | 1.9만 |
|---|
| 2026.05.22 | ₩15,660 | ₩16,230 | ₩15,660 | ₩16,080 | +2.68% | 5.2천 |
|---|
| 2026.05.21 | ₩15,650 | ₩16,340 | ₩15,650 | ₩15,660 | +0.06% | 2.3만 |
|---|
| 2026.05.20 | ₩16,400 | ₩16,400 | ₩15,230 | ₩15,650 | -4.57% | 3.2만 |
|---|
| 2026.05.19 | ₩16,540 | ₩16,800 | ₩16,000 | ₩16,410 | -0.79% | 1.4만 |
|---|
| 2026.05.18 | ₩15,710 | ₩16,980 | ₩15,530 | ₩16,670 | +6.11% | 6만 |
|---|
| 2026.05.15 | ₩16,300 | ₩16,320 | ₩15,670 | ₩15,710 | -3.62% | 1만 |
|---|
| 2026.05.14 | ₩15,760 | ₩16,040 | ₩15,560 | ₩15,990 | +1.46% | 6.3천 |
|---|
| 2026.05.13 | ₩15,550 | ₩16,090 | ₩15,250 | ₩15,700 | +0.96% | 9.1천 |
|---|
| 2026.05.12 | ₩16,630 | ₩16,630 | ₩15,300 | ₩15,550 | -6.49% | 2.7만 |
|---|
| 2026.05.11 | ₩16,400 | ₩16,660 | ₩15,720 | ₩16,270 | -0.79% | 2.4만 |
|---|
| 2026.05.08 | ₩15,500 | ₩16,690 | ₩15,250 | ₩16,400 | +5.81% | 3.5만 |
|---|
| 2026.05.07 | ₩15,950 | ₩15,950 | ₩15,050 | ₩15,500 | -2.82% | 1.5만 |
|---|
| 2026.05.06 | ₩15,980 | ₩16,210 | ₩15,580 | ₩15,930 | -0.31% | 1.2만 |
|---|
| 2026.05.04 | ₩15,600 | ₩16,100 | ₩15,600 | ₩16,060 | +2.95% | 2.2만 |
|---|
| 2026.04.30 | ₩15,400 | ₩15,760 | ₩15,220 | ₩15,600 | +1.30% | 1.6만 |
|---|
| 2026.04.29 | ₩15,640 | ₩15,650 | ₩15,290 | ₩15,520 | -0.77% | 5.1천 |
|---|
| 2026.04.28 | ₩15,500 | ₩15,790 | ₩15,270 | ₩15,400 | -0.65% | 1.4만 |
|---|
| 2026.04.27 | ₩15,600 | ₩16,180 | ₩15,500 | ₩15,620 | +0.13% | 1만 |
|---|
| 2026.04.24 | ₩15,350 | ₩15,570 | ₩15,020 | ₩15,550 | +1.30% | 6.1천 |
|---|
| 2026.04.23 | ₩15,250 | ₩15,540 | ₩15,000 | ₩15,350 | +0.66% | 2.8만 |
|---|
| 2026.04.22 | ₩15,540 | ₩15,540 | ₩14,970 | ₩15,210 | -2.12% | 5.9천 |
|---|
| 2026.04.21 | ₩15,790 | ₩16,140 | ₩15,510 | ₩15,510 | -1.77% | 8.2천 |
|---|
| 2026.04.20 | ₩16,050 | ₩16,270 | ₩14,970 | ₩15,760 | -1.81% | 7.8천 |
|---|
| 2026.04.17 | ₩16,450 | ₩16,450 | ₩15,950 | ₩16,180 | -1.64% | 5.5천 |
|---|
| 2026.04.16 | ₩16,490 | ₩16,750 | ₩16,200 | ₩16,580 | +0.55% | 1.1만 |
|---|
| 2026.04.15 | ₩16,440 | ₩16,440 | ₩16,080 | ₩16,250 | -1.16% | 6.3천 |
|---|
| 2026.04.14 | ₩15,880 | ₩16,360 | ₩15,750 | ₩16,220 | +2.14% | 5.2천 |
|---|
| 2026.04.13 | ₩16,090 | ₩16,270 | ₩15,870 | ₩15,880 | -1.31% | 4.3천 |
|---|
| 2026.04.10 | ₩15,480 | ₩16,600 | ₩15,480 | ₩16,100 | +4.01% | 2.4만 |
|---|
| 2026.04.09 | ₩15,270 | ₩15,660 | ₩15,270 | ₩15,480 | +1.38% | 7.3천 |
|---|
| 2026.04.08 | ₩14,900 | ₩15,510 | ₩14,790 | ₩15,270 | +2.48% | 8.8천 |
|---|
| 2026.04.07 | ₩15,520 | ₩15,520 | ₩14,500 | ₩14,680 | -5.41% | 1.7만 |
|---|
| 2026.04.06 | ₩15,980 | ₩15,980 | ₩15,320 | ₩15,520 | -2.88% | 7.6천 |
|---|
| 2026.04.03 | ₩16,000 | ₩16,380 | ₩15,700 | ₩15,980 | -0.13% | 6.7천 |
|---|
| 2026.04.02 | ₩16,400 | ₩16,400 | ₩15,750 | ₩16,000 | -2.44% | 1.1만 |
|---|
| 2026.04.01 | ₩15,740 | ₩16,150 | ₩15,650 | ₩16,140 | +2.54% | 1.8만 |
|---|
| 2026.03.31 | ₩15,880 | ₩16,000 | ₩15,390 | ₩15,390 | -3.09% | 1.1만 |
|---|
| 2026.03.30 | ₩16,040 | ₩16,100 | ₩15,490 | ₩16,030 | -0.06% | 1.2만 |
|---|
| 2026.03.27 | ₩16,050 | ₩16,260 | ₩15,600 | ₩16,260 | +1.31% | 1.5만 |
|---|
| 2026.03.26 | ₩16,370 | ₩16,820 | ₩15,690 | ₩16,050 | -1.95% | 3.7만 |
|---|
| 2026.03.25 | ₩16,000 | ₩16,450 | ₩15,800 | ₩16,370 | +2.31% | 1.9만 |
|---|
| 2026.03.24 | ₩16,000 | ₩16,280 | ₩15,770 | ₩16,000 | 0.00% | 2.5만 |
|---|
| 2026.03.23 | ₩16,350 | ₩16,350 | ₩15,500 | ₩16,000 | -2.14% | 2.6만 |
|---|
| 2026.03.20 | ₩15,390 | ₩16,590 | ₩15,010 | ₩16,500 | +7.21% | 6.8만 |
|---|
| 2026.03.19 | ₩15,200 | ₩15,450 | ₩14,870 | ₩15,070 | -0.86% | 7.4천 |
|---|
| 2026.03.18 | ₩15,480 | ₩15,480 | ₩14,910 | ₩15,180 | -1.94% | 2.3만 |
|---|
| 2026.03.17 | ₩15,220 | ₩15,500 | ₩15,000 | ₩15,200 | -0.13% | 1.2만 |
|---|
| 2026.03.16 | ₩15,050 | ₩15,480 | ₩14,700 | ₩15,350 | +1.99% | 2.5만 |
|---|
| 2026.03.13 | ₩15,700 | ₩15,700 | ₩15,000 | ₩15,050 | -4.14% | 2.3만 |
|---|
| 2026.03.12 | ₩15,200 | ₩16,000 | ₩14,990 | ₩15,550 | +2.30% | 3.4만 |
|---|
| 2026.03.11 | ₩14,660 | ₩15,240 | ₩14,520 | ₩14,980 | +2.18% | 2.4만 |
|---|
| 2026.03.10 | ₩14,540 | ₩14,770 | ₩14,310 | ₩14,660 | +0.83% | 1.3만 |
|---|
| 2026.03.09 | ₩14,440 | ₩14,590 | ₩13,750 | ₩14,250 | -1.32% | 1.8만 |
|---|
| 2026.03.06 | ₩14,500 | ₩14,990 | ₩14,080 | ₩14,730 | +1.59% | 1.6만 |
|---|
| 2026.03.05 | ₩13,760 | ₩15,200 | ₩13,760 | ₩14,710 | +6.90% | 1.4만 |
|---|
| 2026.03.04 | ₩14,880 | ₩14,900 | ₩13,490 | ₩13,600 | -8.60% | 3.8만 |
|---|
| 2026.03.03 | ₩15,100 | ₩15,410 | ₩14,890 | ₩15,080 | -0.13% | 2.3만 |
|---|
| 2026.02.27 | ₩15,240 | ₩15,460 | ₩14,910 | ₩15,210 | -0.20% | 1.8만 |
|---|
| 2026.02.26 | ₩15,500 | ₩15,670 | ₩15,010 | ₩15,240 | -1.68% | 2만 |
|---|
| 2026.02.25 | ₩15,630 | ₩15,630 | ₩15,000 | ₩15,240 | -2.50% | 2.3만 |
|---|
| 2026.02.24 | ₩15,060 | ₩15,480 | ₩14,850 | ₩15,270 | +1.39% | 1.7만 |
|---|
| 2026.02.23 | ₩15,670 | ₩15,790 | ₩15,000 | ₩15,200 | -3.00% | 4.3만 |
|---|
| 2026.02.20 | ₩14,610 | ₩15,250 | ₩14,580 | ₩15,200 | +4.04% | 3.2만 |
|---|
| 2026.02.19 | ₩15,300 | ₩15,360 | ₩14,570 | ₩14,610 | -4.51% | 6.3만 |
|---|
| 2026.02.13 | ₩13,340 | ₩16,920 | ₩13,340 | ₩15,300 | +14.69% | 39.5만 |
|---|
| 2026.02.12 | ₩13,340 | ₩13,600 | ₩13,090 | ₩13,300 | -0.30% | 6.9천 |
|---|
| 2026.02.11 | ₩13,200 | ₩13,330 | ₩13,010 | ₩13,110 | -0.68% | 7.1천 |
|---|
| 2026.02.10 | ₩13,600 | ₩13,750 | ₩13,190 | ₩13,190 | -3.01% | 1.2만 |
|---|
| 2026.02.09 | ₩13,200 | ₩13,770 | ₩13,200 | ₩13,580 | +2.88% | 1.8만 |
|---|
| 2026.02.06 | ₩13,170 | ₩13,320 | ₩12,710 | ₩13,250 | +0.61% | 2.1만 |
|---|
| 2026.02.05 | ₩12,840 | ₩13,350 | ₩12,840 | ₩13,300 | +3.58% | 1.3만 |
|---|
| 2026.02.04 | ₩11,930 | ₩13,130 | ₩11,890 | ₩12,900 | +8.13% | 4.9만 |
|---|
| 2026.02.03 | ₩11,960 | ₩12,050 | ₩11,800 | ₩12,010 | +0.42% | 5.4천 |
|---|
| 2026.02.02 | ₩11,850 | ₩12,380 | ₩11,630 | ₩11,850 | 0.00% | 2.3만 |
|---|
| 2026.01.30 | ₩11,560 | ₩11,890 | ₩11,560 | ₩11,770 | +1.82% | 2.1만 |
|---|
| 2026.01.29 | ₩11,760 | ₩11,790 | ₩11,600 | ₩11,630 | -1.11% | 1.9만 |
|---|
| 2026.01.28 | ₩11,530 | ₩11,690 | ₩11,460 | ₩11,620 | +0.78% | 7.6천 |
|---|
| 2026.01.27 | ₩11,600 | ₩11,700 | ₩11,350 | ₩11,530 | -0.60% | 1.8만 |
|---|
| 2026.01.26 | ₩11,690 | ₩11,690 | ₩11,420 | ₩11,470 | -1.88% | 2.3만 |
|---|
| 2026.01.23 | ₩11,530 | ₩11,530 | ₩11,430 | ₩11,460 | -0.61% | 6.4천 |
|---|
| 2026.01.22 | ₩11,450 | ₩11,600 | ₩11,360 | ₩11,450 | 0.00% | 1만 |
|---|
| 2026.01.21 | ₩11,340 | ₩11,580 | ₩11,310 | ₩11,450 | +0.97% | 3.5천 |
|---|
| 2026.01.20 | ₩11,450 | ₩11,600 | ₩11,430 | ₩11,590 | +1.22% | 5.3천 |
|---|
| 2026.01.19 | ₩11,400 | ₩11,420 | ₩11,300 | ₩11,400 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩11,550 | ₩11,550 | ₩11,270 | ₩11,420 | -1.13% | 4.6천 |
|---|
| 2026.01.15 | ₩11,350 | ₩11,540 | ₩11,320 | ₩11,420 | +0.62% | 5천 |
|---|
| 2026.01.14 | ₩11,350 | ₩11,620 | ₩11,300 | ₩11,440 | +0.79% | 2.3천 |
|---|
| 2026.01.13 | ₩11,400 | ₩11,400 | ₩11,280 | ₩11,400 | 0.00% | 4.1천 |
|---|
| 2026.01.12 | ₩11,450 | ₩11,480 | ₩11,300 | ₩11,420 | -0.26% | 4.9천 |
|---|
| 2026.01.09 | ₩11,520 | ₩11,550 | ₩11,210 | ₩11,430 | -0.78% | 4.8천 |
|---|
| 2026.01.08 | ₩11,660 | ₩11,660 | ₩11,440 | ₩11,450 | -1.80% | 3.9천 |
|---|
| 2026.01.07 | ₩11,500 | ₩11,620 | ₩11,410 | ₩11,560 | +0.52% | 4.8천 |
|---|
| 2026.01.06 | ₩11,680 | ₩11,790 | ₩11,440 | ₩11,500 | -1.54% | 8.4천 |
|---|
| 2026.01.05 | ₩11,660 | ₩11,710 | ₩11,550 | ₩11,570 | -0.77% | 4천 |
|---|
| 2026.01.02 | ₩11,930 | ₩11,950 | ₩11,660 | ₩11,660 | -2.26% | 1.1만 |
|---|
| 2025.12.30 | ₩12,090 | ₩12,090 | ₩11,850 | ₩11,900 | -1.57% | 5.4천 |
|---|
| 2025.12.29 | ₩12,190 | ₩12,210 | ₩11,970 | ₩11,980 | -1.72% | 4.5천 |
|---|
| 2025.12.26 | ₩12,130 | ₩12,380 | ₩12,130 | ₩12,230 | +0.82% | 1.3만 |
|---|
| 2025.12.24 | ₩12,280 | ₩12,360 | ₩12,040 | ₩12,120 | -1.30% | 1.6만 |
|---|
| 2025.12.23 | ₩12,330 | ₩12,490 | ₩12,180 | ₩12,280 | -0.41% | 2.8천 |
|---|
| 2025.12.22 | ₩12,570 | ₩12,570 | ₩12,180 | ₩12,290 | -2.23% | 3.9천 |
|---|
| 2025.12.19 | ₩12,180 | ₩12,460 | ₩12,100 | ₩12,240 | +0.49% | 3.6천 |
|---|
| 2025.12.18 | ₩12,180 | ₩12,350 | ₩12,180 | ₩12,230 | +0.41% | 990 |
|---|
| 2025.12.17 | ₩12,350 | ₩12,490 | ₩12,260 | ₩12,320 | -0.24% | 1.2천 |
|---|
| 2025.12.16 | ₩12,560 | ₩12,800 | ₩12,350 | ₩12,350 | -1.67% | 3.9천 |
|---|
| 2025.12.15 | ₩12,420 | ₩12,700 | ₩12,000 | ₩12,560 | +1.13% | 1만 |
|---|
| 2025.12.12 | ₩12,570 | ₩12,570 | ₩12,250 | ₩12,420 | -1.19% | 3.8천 |
|---|
| 2025.12.11 | ₩12,130 | ₩12,500 | ₩12,020 | ₩12,350 | +1.81% | 8.9천 |
|---|
| 2025.12.10 | ₩12,260 | ₩12,330 | ₩12,040 | ₩12,130 | -1.06% | 4.9천 |
|---|
| 2025.12.09 | ₩12,240 | ₩12,450 | ₩12,100 | ₩12,220 | -0.16% | 4.6천 |
|---|
| 2025.12.08 | ₩12,450 | ₩12,460 | ₩12,210 | ₩12,240 | -1.69% | 6.8천 |
|---|
| 2025.12.05 | ₩12,670 | ₩12,830 | ₩12,340 | ₩12,520 | -1.18% | 5.9천 |
|---|
| 2025.12.04 | ₩12,490 | ₩12,790 | ₩12,470 | ₩12,700 | +1.68% | 1만 |
|---|
| 2025.12.03 | ₩11,980 | ₩12,490 | ₩11,980 | ₩12,480 | +4.17% | 2만 |
|---|
| 2025.12.02 | ₩11,820 | ₩12,160 | ₩11,580 | ₩11,970 | +1.27% | 4.4천 |
|---|
| 2025.12.01 | ₩11,760 | ₩12,230 | ₩11,520 | ₩11,820 | +0.51% | 1만 |
|---|
| 2025.11.28 | ₩11,550 | ₩11,930 | ₩11,550 | ₩11,750 | +1.73% | 7.2천 |
|---|
| 2025.11.27 | ₩11,870 | ₩11,870 | ₩11,410 | ₩11,570 | -2.53% | 1.7천 |
|---|
| 2025.11.26 | ₩11,300 | ₩11,520 | ₩11,300 | ₩11,520 | +1.95% | 2천 |
|---|
| 2025.11.25 | ₩11,350 | ₩11,480 | ₩11,220 | ₩11,360 | +0.09% | 3.9천 |
|---|
| 2025.11.24 | ₩11,330 | ₩11,350 | ₩11,250 | ₩11,350 | +0.18% | 5.7천 |
|---|
| 2025.11.21 | ₩11,370 | ₩11,500 | ₩11,170 | ₩11,300 | -0.62% | 4천 |
|---|
| 2025.11.20 | ₩11,280 | ₩11,740 | ₩11,240 | ₩11,370 | +0.80% | 1.1천 |
|---|
| 2025.11.19 | ₩11,290 | ₩11,400 | ₩11,140 | ₩11,300 | +0.09% | 2.5천 |
|---|
| 2025.11.18 | ₩11,600 | ₩11,710 | ₩11,220 | ₩11,300 | -2.59% | 1.2만 |
|---|
| 2025.11.17 | ₩11,790 | ₩11,900 | ₩11,580 | ₩11,720 | -0.59% | 5.1천 |
|---|
| 2025.11.14 | ₩11,670 | ₩12,040 | ₩11,590 | ₩11,800 | +1.11% | 1.2만 |
|---|
| 2025.11.13 | ₩11,670 | ₩11,790 | ₩11,550 | ₩11,720 | +0.43% | 2.8천 |
|---|
| 2025.11.12 | ₩11,410 | ₩11,680 | ₩11,400 | ₩11,660 | +2.19% | 3.4천 |
|---|
| 2025.11.11 | ₩11,410 | ₩11,720 | ₩11,350 | ₩11,410 | 0.00% | 6.8천 |
|---|
| 2025.11.10 | ₩11,000 | ₩11,570 | ₩11,000 | ₩11,400 | +3.64% | 9.4천 |
|---|
| 2025.11.07 | ₩10,960 | ₩11,220 | ₩10,900 | ₩10,980 | +0.18% | 5.9천 |
|---|
| 2025.11.06 | ₩10,830 | ₩11,080 | ₩10,650 | ₩10,950 | +1.11% | 1만 |
|---|
| 2025.11.05 | ₩10,730 | ₩11,320 | ₩10,520 | ₩10,820 | +0.84% | 6.6천 |
|---|
| 2025.11.04 | ₩10,800 | ₩10,980 | ₩10,600 | ₩10,820 | +0.19% | 9.3천 |
|---|
| 2025.11.03 | ₩11,280 | ₩11,280 | ₩10,800 | ₩10,900 | -3.37% | 1만 |
|---|
| 2025.10.31 | ₩11,200 | ₩11,310 | ₩11,150 | ₩11,200 | 0.00% | 1.9천 |
|---|
| 2025.10.30 | ₩11,310 | ₩11,320 | ₩11,160 | ₩11,180 | -1.15% | 1.4만 |
|---|
| 2025.10.29 | ₩11,550 | ₩11,550 | ₩11,280 | ₩11,320 | -1.99% | 2.5천 |
|---|
| 2025.10.28 | ₩11,360 | ₩11,530 | ₩11,250 | ₩11,420 | +0.53% | 4.8천 |
|---|
| 2025.10.27 | ₩11,340 | ₩11,580 | ₩11,340 | ₩11,370 | +0.26% | 5.2천 |
|---|
| 2025.10.24 | ₩11,350 | ₩11,390 | ₩11,180 | ₩11,360 | +0.09% | 5.2천 |
|---|
| 2025.10.23 | ₩11,130 | ₩11,340 | ₩11,080 | ₩11,290 | +1.44% | 9.1천 |
|---|
| 2025.10.22 | ₩11,140 | ₩11,250 | ₩10,980 | ₩11,140 | 0.00% | 3.1천 |
|---|
| 2025.10.21 | ₩11,080 | ₩11,350 | ₩10,980 | ₩11,140 | +0.54% | 3.1천 |
|---|
| 2025.10.20 | ₩10,960 | ₩11,360 | ₩10,850 | ₩11,070 | +1.00% | 1.6만 |
|---|
| 2025.10.17 | ₩11,410 | ₩11,410 | ₩10,930 | ₩10,960 | -3.94% | 2.3만 |
|---|
| 2025.10.16 | ₩11,590 | ₩11,590 | ₩11,310 | ₩11,410 | -1.55% | 9.1천 |
|---|
| 2025.10.15 | ₩11,310 | ₩11,570 | ₩11,300 | ₩11,440 | +1.15% | 2.4천 |
|---|
| 2025.10.14 | ₩11,310 | ₩11,590 | ₩11,170 | ₩11,320 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩11,490 | ₩11,550 | ₩11,270 | ₩11,310 | -1.57% | 7.8천 |
|---|