시장 데이터를 불러오는 중
전체 종목
인선이엔티 과거 주가
060150.KQ · KOSDAQ
주요 제품·사업: 건축폐기물처리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060150.KQ · KOSDAQ
주요 제품·사업: 건축폐기물처리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,020 | ₩3,020 | ₩2,970 | ₩2,995 | -0.83% | 2.1만 |
| 2026.10.07 | ₩2,995 | ₩3,030 | ₩2,965 | ₩2,980 | -0.50% | 1.3만 |
| 2026.10.06 | ₩2,975 | ₩3,030 | ₩2,975 | ₩3,000 | +0.84% | 1.7만 |
| 2026.10.02 | ₩2,910 | ₩3,005 | ₩2,910 | ₩2,985 | +2.58% | 2.9만 |
| 2026.10.01 | ₩2,940 | ₩2,975 | ₩2,935 | ₩2,975 | +1.19% | 2.1만 |
| 2026.09.30 | ₩2,935 | ₩2,975 | ₩2,905 | ₩2,945 | +0.34% | 1.5만 |
| 2026.09.29 | ₩2,875 | ₩2,970 | ₩2,850 | ₩2,950 | +2.61% | 8만 |
| 2026.09.28 | ₩2,785 | ₩2,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,775 |
| ₩2,840 |
| +1.97% |
| 5.4만 |
| 2026.09.23 | ₩2,775 | ₩2,795 | ₩2,755 | ₩2,785 | +0.36% | 1.5만 |
|---|
| 2026.09.22 | ₩2,830 | ₩2,830 | ₩2,735 | ₩2,760 | -2.47% | 8.3만 |
|---|
| 2026.09.21 | ₩2,825 | ₩2,830 | ₩2,740 | ₩2,790 | -1.24% | 4.6만 |
|---|
| 2026.09.18 | ₩2,915 | ₩2,955 | ₩2,790 | ₩2,825 | -3.09% | 12.1만 |
|---|
| 2026.09.17 | ₩2,935 | ₩2,940 | ₩2,905 | ₩2,935 | 0.00% | 7.1천 |
|---|
| 2026.09.16 | ₩2,930 | ₩2,955 | ₩2,910 | ₩2,945 | +0.51% | 1.2만 |
|---|
| 2026.09.15 | ₩2,975 | ₩2,975 | ₩2,900 | ₩2,935 | -1.34% | 7.5천 |
|---|
| 2026.09.14 | ₩2,980 | ₩2,980 | ₩2,940 | ₩2,950 | -1.01% | 1.2만 |
|---|
| 2026.09.11 | ₩2,970 | ₩2,990 | ₩2,930 | ₩2,955 | -0.51% | 1.1만 |
|---|
| 2026.09.10 | ₩2,940 | ₩2,980 | ₩2,885 | ₩2,960 | +0.68% | 2.3만 |
|---|
| 2026.09.09 | ₩3,005 | ₩3,005 | ₩2,940 | ₩2,960 | -1.50% | 5.3만 |
|---|
| 2026.09.08 | ₩3,000 | ₩3,040 | ₩2,980 | ₩2,990 | -0.33% | 3만 |
|---|
| 2026.09.07 | ₩3,090 | ₩3,090 | ₩3,005 | ₩3,010 | -2.59% | 2.2만 |
|---|
| 2026.09.04 | ₩3,045 | ₩3,065 | ₩3,005 | ₩3,040 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩3,040 | ₩3,070 | ₩3,010 | ₩3,020 | -0.66% | 3.3만 |
|---|
| 2026.09.02 | ₩3,090 | ₩3,110 | ₩3,025 | ₩3,040 | -1.62% | 2.1만 |
|---|
| 2026.09.01 | ₩3,070 | ₩3,110 | ₩3,065 | ₩3,090 | +0.65% | 2.8만 |
|---|
| 2026.08.31 | ₩3,150 | ₩3,155 | ₩3,070 | ₩3,110 | -1.27% | 2.8만 |
|---|
| 2026.08.28 | ₩3,075 | ₩3,135 | ₩3,050 | ₩3,125 | +1.63% | 3.3만 |
|---|
| 2026.08.27 | ₩3,075 | ₩3,115 | ₩3,055 | ₩3,075 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,040 | ₩3,080 | ₩3,025 | ₩3,075 | +1.15% | 3.2만 |
|---|
| 2026.08.25 | ₩3,035 | ₩3,065 | ₩2,985 | ₩3,040 | +0.16% | 3.1만 |
|---|
| 2026.08.24 | ₩3,000 | ₩3,065 | ₩2,960 | ₩3,035 | +1.17% | 3.4만 |
|---|
| 2026.08.21 | ₩3,040 | ₩3,040 | ₩2,950 | ₩3,000 | -1.32% | 8.8만 |
|---|
| 2026.08.20 | ₩3,045 | ₩3,080 | ₩2,990 | ₩3,040 | -0.16% | 7.2만 |
|---|
| 2026.08.19 | ₩3,105 | ₩3,105 | ₩3,000 | ₩3,040 | -2.09% | 5.3만 |
|---|
| 2026.08.18 | ₩3,200 | ₩3,245 | ₩3,040 | ₩3,110 | -2.81% | 15.5만 |
|---|
| 2026.08.14 | ₩3,195 | ₩3,225 | ₩3,115 | ₩3,145 | -1.56% | 6.5만 |
|---|
| 2026.08.13 | ₩3,210 | ₩3,220 | ₩3,130 | ₩3,195 | -0.47% | 5.8만 |
|---|
| 2026.08.12 | ₩3,175 | ₩3,210 | ₩3,145 | ₩3,210 | +1.10% | 3.4만 |
|---|
| 2026.08.11 | ₩3,135 | ₩3,235 | ₩3,115 | ₩3,195 | +1.91% | 7.9만 |
|---|
| 2026.08.10 | ₩3,070 | ₩3,140 | ₩3,010 | ₩3,135 | +2.12% | 7.4만 |
|---|
| 2026.08.07 | ₩3,015 | ₩3,065 | ₩3,010 | ₩3,065 | +1.66% | 6.9만 |
|---|
| 2026.08.06 | ₩2,995 | ₩3,045 | ₩2,985 | ₩3,030 | +1.17% | 7만 |
|---|
| 2026.08.05 | ₩3,035 | ₩3,055 | ₩2,970 | ₩2,995 | -1.32% | 7.7만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,025 | ₩2,910 | ₩3,005 | +3.26% | 3.8만 |
|---|
| 2026.08.03 | ₩2,855 | ₩3,020 | ₩2,840 | ₩2,930 | +2.63% | 10.4만 |
|---|
| 2026.07.31 | ₩2,815 | ₩2,895 | ₩2,790 | ₩2,855 | +1.42% | 6.2만 |
|---|
| 2026.07.30 | ₩2,680 | ₩2,880 | ₩2,680 | ₩2,785 | +3.92% | 19.3만 |
|---|
| 2026.07.29 | ₩2,900 | ₩2,980 | ₩2,770 | ₩2,770 | -4.48% | 16.4만 |
|---|
| 2026.07.28 | ₩3,035 | ₩3,055 | ₩2,905 | ₩2,940 | -3.13% | 13만 |
|---|
| 2026.07.27 | ₩3,140 | ₩3,140 | ₩3,040 | ₩3,060 | -2.55% | 3.3만 |
|---|
| 2026.07.24 | ₩3,105 | ₩3,150 | ₩3,045 | ₩3,055 | -1.61% | 5.3만 |
|---|
| 2026.07.23 | ₩3,035 | ₩3,140 | ₩3,035 | ₩3,125 | +2.97% | 4.9만 |
|---|
| 2026.07.22 | ₩3,135 | ₩3,195 | ₩3,000 | ₩3,060 | -2.39% | 7만 |
|---|
| 2026.07.21 | ₩3,135 | ₩3,200 | ₩3,100 | ₩3,150 | +0.48% | 6.4만 |
|---|
| 2026.07.20 | ₩3,100 | ₩3,255 | ₩3,095 | ₩3,165 | +2.10% | 7만 |
|---|
| 2026.07.16 | ₩3,085 | ₩3,190 | ₩3,085 | ₩3,165 | +2.59% | 4만 |
|---|
| 2026.07.15 | ₩3,145 | ₩3,215 | ₩3,055 | ₩3,170 | +0.79% | 4.3만 |
|---|
| 2026.07.14 | ₩3,160 | ₩3,205 | ₩3,000 | ₩3,115 | -1.42% | 8.2만 |
|---|
| 2026.07.13 | ₩3,300 | ₩3,365 | ₩3,130 | ₩3,130 | -5.15% | 6.7만 |
|---|
| 2026.07.10 | ₩3,310 | ₩3,380 | ₩3,280 | ₩3,345 | +1.06% | 9.5만 |
|---|
| 2026.07.09 | ₩3,335 | ₩3,410 | ₩3,290 | ₩3,310 | -0.75% | 12.2만 |
|---|
| 2026.07.08 | ₩3,420 | ₩3,435 | ₩3,310 | ₩3,315 | -3.07% | 11만 |
|---|
| 2026.07.07 | ₩3,335 | ₩3,430 | ₩3,335 | ₩3,415 | +2.40% | 15.3만 |
|---|
| 2026.07.06 | ₩3,250 | ₩3,415 | ₩3,240 | ₩3,400 | +4.62% | 21.6만 |
|---|
| 2026.07.03 | ₩3,210 | ₩3,260 | ₩3,090 | ₩3,255 | +1.40% | 9.1만 |
|---|
| 2026.07.02 | ₩3,235 | ₩3,260 | ₩3,120 | ₩3,210 | -0.77% | 6.7만 |
|---|
| 2026.07.01 | ₩3,180 | ₩3,250 | ₩3,125 | ₩3,195 | +0.47% | 5.5만 |
|---|
| 2026.06.30 | ₩3,185 | ₩3,195 | ₩3,090 | ₩3,135 | -1.57% | 5.4만 |
|---|
| 2026.06.29 | ₩2,895 | ₩3,155 | ₩2,895 | ₩3,105 | +7.25% | 8.6만 |
|---|
| 2026.06.26 | ₩3,000 | ₩3,030 | ₩2,885 | ₩2,930 | -2.33% | 22.4만 |
|---|
| 2026.06.25 | ₩3,085 | ₩3,120 | ₩2,980 | ₩3,000 | -2.76% | 5.2만 |
|---|
| 2026.06.24 | ₩3,050 | ₩3,050 | ₩2,970 | ₩3,035 | -0.49% | 16.1만 |
|---|
| 2026.06.23 | ₩3,230 | ₩3,245 | ₩3,005 | ₩3,010 | -6.81% | 28.1만 |
|---|
| 2026.06.22 | ₩3,285 | ₩3,290 | ₩3,210 | ₩3,245 | -1.22% | 10.2만 |
|---|
| 2026.06.19 | ₩3,375 | ₩3,410 | ₩3,260 | ₩3,285 | -2.67% | 10.7만 |
|---|
| 2026.06.18 | ₩3,570 | ₩3,570 | ₩3,315 | ₩3,375 | -5.46% | 27.2만 |
|---|
| 2026.06.17 | ₩3,570 | ₩3,630 | ₩3,500 | ₩3,575 | +0.14% | 9.4만 |
|---|
| 2026.06.16 | ₩3,460 | ₩3,550 | ₩3,440 | ₩3,545 | +2.46% | 6.5만 |
|---|
| 2026.06.15 | ₩3,465 | ₩3,565 | ₩3,450 | ₩3,460 | -0.14% | 7.9만 |
|---|
| 2026.06.12 | ₩3,400 | ₩3,485 | ₩3,360 | ₩3,445 | +1.32% | 12.2만 |
|---|
| 2026.06.11 | ₩3,310 | ₩3,395 | ₩3,265 | ₩3,320 | +0.30% | 6.2만 |
|---|
| 2026.06.10 | ₩3,300 | ₩3,420 | ₩3,250 | ₩3,310 | +0.30% | 347 |
|---|
| 2026.06.09 | ₩3,220 | ₩3,410 | ₩3,220 | ₩3,355 | +4.19% | 8.8만 |
|---|
| 2026.06.08 | ₩3,310 | ₩3,410 | ₩3,265 | ₩3,275 | -1.06% | 17.6만 |
|---|
| 2026.06.05 | ₩3,505 | ₩3,565 | ₩3,425 | ₩3,475 | -0.86% | 7만 |
|---|
| 2026.06.04 | ₩3,450 | ₩3,620 | ₩3,450 | ₩3,505 | +1.59% | 10.2만 |
|---|
| 2026.06.02 | ₩3,490 | ₩3,545 | ₩3,410 | ₩3,470 | -0.57% | 12.3만 |
|---|
| 2026.06.01 | ₩3,595 | ₩3,645 | ₩3,495 | ₩3,500 | -2.64% | 22.2만 |
|---|
| 2026.05.29 | ₩3,800 | ₩3,805 | ₩3,595 | ₩3,595 | -5.39% | 25.4만 |
|---|
| 2026.05.28 | ₩3,870 | ₩3,870 | ₩3,655 | ₩3,760 | -2.84% | 19.1만 |
|---|
| 2026.05.27 | ₩4,030 | ₩4,030 | ₩3,810 | ₩3,815 | -5.33% | 26.6만 |
|---|
| 2026.05.26 | ₩4,100 | ₩4,105 | ₩3,965 | ₩3,970 | -3.17% | 16.7만 |
|---|
| 2026.05.22 | ₩3,960 | ₩4,075 | ₩3,880 | ₩4,055 | +2.40% | 10.4만 |
|---|
| 2026.05.21 | ₩3,950 | ₩4,030 | ₩3,945 | ₩3,965 | +0.38% | 10.9만 |
|---|
| 2026.05.20 | ₩4,000 | ₩4,020 | ₩3,895 | ₩3,920 | -2.00% | 11.4만 |
|---|
| 2026.05.19 | ₩4,120 | ₩4,120 | ₩3,990 | ₩3,990 | -3.16% | 9.6만 |
|---|
| 2026.05.18 | ₩4,115 | ₩4,130 | ₩3,970 | ₩4,040 | -1.82% | 12.5만 |
|---|
| 2026.05.15 | ₩4,155 | ₩4,175 | ₩4,050 | ₩4,080 | -1.81% | 15.1만 |
|---|
| 2026.05.14 | ₩4,150 | ₩4,175 | ₩4,130 | ₩4,135 | -0.36% | 9.9만 |
|---|
| 2026.05.13 | ₩4,215 | ₩4,215 | ₩4,115 | ₩4,120 | -2.25% | 11.7만 |
|---|
| 2026.05.12 | ₩4,285 | ₩4,285 | ₩4,150 | ₩4,155 | -3.03% | 14.5만 |
|---|
| 2026.05.11 | ₩4,405 | ₩4,410 | ₩4,285 | ₩4,285 | -2.72% | 11.8만 |
|---|
| 2026.05.08 | ₩4,450 | ₩4,455 | ₩4,330 | ₩4,400 | -1.12% | 10.5만 |
|---|
| 2026.05.07 | ₩4,480 | ₩4,480 | ₩4,390 | ₩4,390 | -2.01% | 11.2만 |
|---|
| 2026.05.06 | ₩4,695 | ₩4,695 | ₩4,430 | ₩4,430 | -5.64% | 24.7만 |
|---|
| 2026.05.04 | ₩4,650 | ₩4,745 | ₩4,625 | ₩4,645 | -0.11% | 20.1만 |
|---|
| 2026.04.30 | ₩4,720 | ₩4,720 | ₩4,610 | ₩4,640 | -1.69% | 11.7만 |
|---|
| 2026.04.29 | ₩4,570 | ₩4,705 | ₩4,530 | ₩4,705 | +2.95% | 16.7만 |
|---|
| 2026.04.28 | ₩4,565 | ₩4,635 | ₩4,560 | ₩4,575 | +0.22% | 12만 |
|---|
| 2026.04.27 | ₩4,710 | ₩4,720 | ₩4,490 | ₩4,565 | -3.08% | 32.3만 |
|---|
| 2026.04.24 | ₩4,410 | ₩4,685 | ₩4,390 | ₩4,685 | +6.24% | 44.5만 |
|---|
| 2026.04.23 | ₩4,405 | ₩4,435 | ₩4,360 | ₩4,410 | +0.11% | 9.1만 |
|---|
| 2026.04.22 | ₩4,480 | ₩4,480 | ₩4,365 | ₩4,400 | -1.79% | 11.6만 |
|---|
| 2026.04.21 | ₩4,485 | ₩4,490 | ₩4,435 | ₩4,460 | -0.56% | 11.3만 |
|---|
| 2026.04.20 | ₩4,440 | ₩4,520 | ₩4,440 | ₩4,485 | +1.01% | 19.6만 |
|---|
| 2026.04.17 | ₩4,395 | ₩4,435 | ₩4,385 | ₩4,435 | +0.91% | 9만 |
|---|
| 2026.04.16 | ₩4,380 | ₩4,405 | ₩4,360 | ₩4,395 | +0.34% | 8.7만 |
|---|
| 2026.04.15 | ₩4,430 | ₩4,430 | ₩4,320 | ₩4,355 | -1.69% | 33.6만 |
|---|
| 2026.04.14 | ₩4,245 | ₩4,430 | ₩4,245 | ₩4,410 | +3.89% | 31.5만 |
|---|
| 2026.04.13 | ₩4,160 | ₩4,250 | ₩4,135 | ₩4,245 | +2.04% | 6.3만 |
|---|
| 2026.04.10 | ₩4,180 | ₩4,210 | ₩4,140 | ₩4,180 | 0.00% | 8.8만 |
|---|
| 2026.04.09 | ₩4,105 | ₩4,180 | ₩4,095 | ₩4,145 | +0.97% | 5.3만 |
|---|
| 2026.04.08 | ₩4,080 | ₩4,180 | ₩4,070 | ₩4,100 | +0.49% | 9.2만 |
|---|
| 2026.04.07 | ₩4,120 | ₩4,145 | ₩4,025 | ₩4,060 | -1.46% | 7.3만 |
|---|
| 2026.04.06 | ₩4,155 | ₩4,160 | ₩4,060 | ₩4,095 | -1.44% | 4만 |
|---|
| 2026.04.03 | ₩4,155 | ₩4,155 | ₩4,090 | ₩4,110 | -1.08% | 2.3만 |
|---|
| 2026.04.02 | ₩4,145 | ₩4,185 | ₩4,045 | ₩4,050 | -2.29% | 7.5만 |
|---|
| 2026.04.01 | ₩4,080 | ₩4,155 | ₩4,080 | ₩4,145 | +1.59% | 4.4만 |
|---|
| 2026.03.31 | ₩4,080 | ₩4,150 | ₩4,045 | ₩4,045 | -0.86% | 6.7만 |
|---|
| 2026.03.30 | ₩4,150 | ₩4,150 | ₩4,045 | ₩4,080 | -1.69% | 5.3만 |
|---|
| 2026.03.27 | ₩4,190 | ₩4,190 | ₩4,085 | ₩4,175 | -0.36% | 8.3만 |
|---|
| 2026.03.26 | ₩4,220 | ₩4,275 | ₩4,155 | ₩4,170 | -1.18% | 6.6만 |
|---|
| 2026.03.25 | ₩4,125 | ₩4,230 | ₩4,125 | ₩4,230 | +2.55% | 9.8만 |
|---|
| 2026.03.24 | ₩4,070 | ₩4,140 | ₩4,035 | ₩4,135 | +1.60% | 7.4만 |
|---|
| 2026.03.23 | ₩4,140 | ₩4,140 | ₩4,010 | ₩4,015 | -3.02% | 9.9만 |
|---|
| 2026.03.20 | ₩4,045 | ₩4,170 | ₩4,045 | ₩4,140 | +2.35% | 5.7만 |
|---|
| 2026.03.19 | ₩4,085 | ₩4,100 | ₩4,030 | ₩4,040 | -1.10% | 7.2만 |
|---|
| 2026.03.18 | ₩4,140 | ₩4,200 | ₩4,100 | ₩4,125 | -0.36% | 5만 |
|---|
| 2026.03.17 | ₩4,110 | ₩4,170 | ₩4,100 | ₩4,130 | +0.49% | 6.2만 |
|---|
| 2026.03.16 | ₩4,295 | ₩4,295 | ₩4,100 | ₩4,100 | -4.54% | 9.3만 |
|---|
| 2026.03.13 | ₩4,110 | ₩4,270 | ₩4,025 | ₩4,265 | +3.77% | 10만 |
|---|
| 2026.03.12 | ₩4,065 | ₩4,185 | ₩4,065 | ₩4,160 | +2.34% | 4.4만 |
|---|
| 2026.03.11 | ₩4,035 | ₩4,140 | ₩4,035 | ₩4,065 | +0.74% | 6.5만 |
|---|
| 2026.03.10 | ₩4,050 | ₩4,085 | ₩3,975 | ₩4,035 | -0.37% | 7.1만 |
|---|
| 2026.03.09 | ₩3,960 | ₩4,035 | ₩3,890 | ₩3,970 | +0.25% | 11만 |
|---|
| 2026.03.06 | ₩4,075 | ₩4,110 | ₩3,980 | ₩4,095 | +0.49% | 8.9만 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,090 | ₩3,955 | ₩4,075 | +1.37% | 16.1만 |
|---|
| 2026.03.04 | ₩4,200 | ₩4,200 | ₩3,825 | ₩3,835 | -8.69% | 32.9만 |
|---|
| 2026.03.03 | ₩4,270 | ₩4,325 | ₩4,210 | ₩4,210 | -1.41% | 19.5만 |
|---|
| 2026.02.27 | ₩4,400 | ₩4,400 | ₩4,285 | ₩4,305 | -2.16% | 15.3만 |
|---|
| 2026.02.26 | ₩4,520 | ₩4,530 | ₩4,395 | ₩4,400 | -2.65% | 24.4만 |
|---|
| 2026.02.25 | ₩4,545 | ₩4,570 | ₩4,505 | ₩4,520 | -0.55% | 14.5만 |
|---|
| 2026.02.24 | ₩4,600 | ₩4,605 | ₩4,535 | ₩4,565 | -0.76% | 9.1만 |
|---|
| 2026.02.23 | ₩4,600 | ₩4,685 | ₩4,570 | ₩4,600 | 0.00% | 20.6만 |
|---|
| 2026.02.20 | ₩4,575 | ₩4,595 | ₩4,540 | ₩4,585 | +0.22% | 14.9만 |
|---|
| 2026.02.19 | ₩4,545 | ₩4,575 | ₩4,500 | ₩4,575 | +0.66% | 16.7만 |
|---|
| 2026.02.13 | ₩4,605 | ₩4,605 | ₩4,505 | ₩4,550 | -1.19% | 14만 |
|---|
| 2026.02.12 | ₩4,540 | ₩4,640 | ₩4,495 | ₩4,620 | +1.76% | 19.3만 |
|---|
| 2026.02.11 | ₩4,395 | ₩4,530 | ₩4,380 | ₩4,530 | +3.07% | 24.6만 |
|---|
| 2026.02.10 | ₩4,260 | ₩4,395 | ₩4,260 | ₩4,395 | +3.17% | 16만 |
|---|
| 2026.02.09 | ₩4,280 | ₩4,340 | ₩4,260 | ₩4,265 | -0.35% | 9.3만 |
|---|
| 2026.02.06 | ₩4,290 | ₩4,295 | ₩4,150 | ₩4,275 | -0.35% | 14.4만 |
|---|
| 2026.02.05 | ₩4,270 | ₩4,395 | ₩4,265 | ₩4,295 | +0.59% | 13.5만 |
|---|
| 2026.02.04 | ₩4,200 | ₩4,300 | ₩4,180 | ₩4,285 | +2.02% | 12.8만 |
|---|
| 2026.02.03 | ₩4,270 | ₩4,300 | ₩4,155 | ₩4,200 | -1.64% | 13.8만 |
|---|
| 2026.02.02 | ₩4,370 | ₩4,370 | ₩4,180 | ₩4,185 | -4.23% | 19.7만 |
|---|
| 2026.01.30 | ₩4,515 | ₩4,550 | ₩4,370 | ₩4,375 | -3.10% | 16.5만 |
|---|
| 2026.01.29 | ₩4,430 | ₩4,500 | ₩4,315 | ₩4,495 | +1.47% | 20.9만 |
|---|
| 2026.01.28 | ₩4,475 | ₩4,480 | ₩4,400 | ₩4,430 | -1.01% | 20.4만 |
|---|
| 2026.01.27 | ₩4,360 | ₩4,500 | ₩4,325 | ₩4,475 | +2.64% | 18.5만 |
|---|
| 2026.01.26 | ₩4,200 | ₩4,370 | ₩4,200 | ₩4,365 | +3.93% | 16.3만 |
|---|
| 2026.01.23 | ₩4,195 | ₩4,230 | ₩4,150 | ₩4,200 | +0.12% | 14.3만 |
|---|
| 2026.01.22 | ₩4,210 | ₩4,230 | ₩4,150 | ₩4,165 | -1.07% | 11.1만 |
|---|
| 2026.01.21 | ₩4,310 | ₩4,310 | ₩4,165 | ₩4,185 | -2.90% | 14.3만 |
|---|
| 2026.01.20 | ₩4,295 | ₩4,370 | ₩4,280 | ₩4,310 | +0.35% | 11.4만 |
|---|
| 2026.01.19 | ₩4,290 | ₩4,315 | ₩4,280 | ₩4,295 | +0.12% | 7.6만 |
|---|
| 2026.01.16 | ₩4,280 | ₩4,345 | ₩4,280 | ₩4,290 | +0.23% | 9.1만 |
|---|
| 2026.01.15 | ₩4,325 | ₩4,325 | ₩4,275 | ₩4,320 | -0.12% | 6만 |
|---|
| 2026.01.14 | ₩4,355 | ₩4,355 | ₩4,265 | ₩4,325 | -0.69% | 4.4만 |
|---|
| 2026.01.13 | ₩4,310 | ₩4,355 | ₩4,270 | ₩4,355 | +1.04% | 9.6만 |
|---|
| 2026.01.12 | ₩4,180 | ₩4,305 | ₩4,160 | ₩4,300 | +2.87% | 12.6만 |
|---|
| 2026.01.09 | ₩4,110 | ₩4,255 | ₩4,110 | ₩4,190 | +1.95% | 6.5만 |
|---|
| 2026.01.08 | ₩4,235 | ₩4,235 | ₩4,115 | ₩4,140 | -2.24% | 9.8만 |
|---|
| 2026.01.07 | ₩4,265 | ₩4,270 | ₩4,200 | ₩4,235 | -0.70% | 7.3만 |
|---|
| 2026.01.06 | ₩4,285 | ₩4,285 | ₩4,210 | ₩4,265 | -0.47% | 9.8만 |
|---|
| 2026.01.05 | ₩4,410 | ₩4,445 | ₩4,260 | ₩4,285 | -2.83% | 15.3만 |
|---|
| 2026.01.02 | ₩4,490 | ₩4,540 | ₩4,400 | ₩4,410 | -1.78% | 5.3만 |
|---|
| 2025.12.30 | ₩4,460 | ₩4,520 | ₩4,400 | ₩4,490 | +0.67% | 5.3만 |
|---|
| 2025.12.29 | ₩4,310 | ₩4,550 | ₩4,305 | ₩4,460 | +3.48% | 13.9만 |
|---|
| 2025.12.26 | ₩4,430 | ₩4,430 | ₩4,300 | ₩4,395 | -0.79% | 6.7만 |
|---|
| 2025.12.24 | ₩4,415 | ₩4,460 | ₩4,320 | ₩4,415 | 0.00% | 6.8만 |
|---|
| 2025.12.23 | ₩4,480 | ₩4,495 | ₩4,385 | ₩4,410 | -1.56% | 6.4만 |
|---|
| 2025.12.22 | ₩4,490 | ₩4,490 | ₩4,450 | ₩4,480 | -0.22% | 4.6만 |
|---|
| 2025.12.19 | ₩4,405 | ₩4,460 | ₩4,400 | ₩4,420 | +0.34% | 3.4만 |
|---|
| 2025.12.18 | ₩4,400 | ₩4,455 | ₩4,390 | ₩4,455 | +1.25% | 5.7만 |
|---|
| 2025.12.17 | ₩4,400 | ₩4,500 | ₩4,400 | ₩4,475 | +1.70% | 3.9만 |
|---|
| 2025.12.16 | ₩4,505 | ₩4,505 | ₩4,425 | ₩4,450 | -1.22% | 7.3만 |
|---|
| 2025.12.15 | ₩4,530 | ₩4,535 | ₩4,475 | ₩4,520 | -0.22% | 6.4만 |
|---|
| 2025.12.12 | ₩4,480 | ₩4,570 | ₩4,440 | ₩4,555 | +1.67% | 12만 |
|---|
| 2025.12.11 | ₩4,450 | ₩4,495 | ₩4,385 | ₩4,480 | +0.67% | 9.8만 |
|---|
| 2025.12.10 | ₩4,505 | ₩4,540 | ₩4,440 | ₩4,445 | -1.33% | 12.7만 |
|---|
| 2025.12.09 | ₩4,385 | ₩4,510 | ₩4,260 | ₩4,505 | +2.74% | 16.2만 |
|---|
| 2025.12.08 | ₩4,250 | ₩4,480 | ₩4,250 | ₩4,410 | +3.76% | 31.8만 |
|---|
| 2025.12.05 | ₩4,190 | ₩4,250 | ₩4,175 | ₩4,245 | +1.31% | 6.5만 |
|---|
| 2025.12.04 | ₩4,305 | ₩4,305 | ₩4,185 | ₩4,190 | -2.67% | 10.1만 |
|---|
| 2025.12.03 | ₩4,300 | ₩4,355 | ₩4,300 | ₩4,315 | +0.35% | 5.9만 |
|---|
| 2025.12.02 | ₩4,240 | ₩4,335 | ₩4,240 | ₩4,330 | +2.12% | 8.3만 |
|---|
| 2025.12.01 | ₩4,205 | ₩4,330 | ₩4,205 | ₩4,275 | +1.66% | 12만 |
|---|
| 2025.11.28 | ₩4,105 | ₩4,250 | ₩4,105 | ₩4,210 | +2.56% | 5만 |
|---|
| 2025.11.27 | ₩4,185 | ₩4,220 | ₩4,145 | ₩4,150 | -0.84% | 2.8만 |
|---|
| 2025.11.26 | ₩4,120 | ₩4,185 | ₩4,120 | ₩4,185 | +1.58% | 4.4만 |
|---|
| 2025.11.25 | ₩4,140 | ₩4,180 | ₩4,090 | ₩4,115 | -0.60% | 5.3만 |
|---|
| 2025.11.24 | ₩4,145 | ₩4,190 | ₩4,120 | ₩4,140 | -0.12% | 4.4만 |
|---|
| 2025.11.21 | ₩4,165 | ₩4,170 | ₩4,100 | ₩4,140 | -0.60% | 6만 |
|---|
| 2025.11.20 | ₩4,080 | ₩4,200 | ₩4,080 | ₩4,175 | +2.33% | 4.4만 |
|---|
| 2025.11.19 | ₩4,060 | ₩4,100 | ₩4,000 | ₩4,075 | +0.37% | 4.8만 |
|---|
| 2025.11.18 | ₩4,130 | ₩4,205 | ₩4,040 | ₩4,040 | -2.18% | 6.2만 |
|---|
| 2025.11.17 | ₩4,210 | ₩4,255 | ₩4,130 | ₩4,135 | -1.78% | 5만 |
|---|
| 2025.11.14 | ₩4,090 | ₩4,210 | ₩4,090 | ₩4,210 | +2.93% | 6만 |
|---|
| 2025.11.13 | ₩4,200 | ₩4,255 | ₩4,170 | ₩4,175 | -0.60% | 5만 |
|---|
| 2025.11.12 | ₩4,070 | ₩4,210 | ₩4,045 | ₩4,200 | +3.19% | 10.3만 |
|---|
| 2025.11.11 | ₩4,055 | ₩4,140 | ₩4,040 | ₩4,070 | +0.37% | 6만 |
|---|
| 2025.11.10 | ₩4,000 | ₩4,095 | ₩3,995 | ₩4,095 | +2.38% | 6.5만 |
|---|
| 2025.11.07 | ₩4,095 | ₩4,105 | ₩3,990 | ₩4,025 | -1.71% | 7.2만 |
|---|
| 2025.11.06 | ₩4,010 | ₩4,120 | ₩4,010 | ₩4,110 | +2.49% | 7.8만 |
|---|
| 2025.11.05 | ₩4,035 | ₩4,035 | ₩3,905 | ₩4,010 | -0.62% | 19.8만 |
|---|
| 2025.11.04 | ₩4,030 | ₩4,140 | ₩4,000 | ₩4,050 | +0.50% | 12.7만 |
|---|
| 2025.11.03 | ₩4,200 | ₩4,200 | ₩4,050 | ₩4,065 | -3.21% | 29.1만 |
|---|
| 2025.10.31 | ₩4,245 | ₩4,260 | ₩4,125 | ₩4,200 | -1.06% | 11.7만 |
|---|
| 2025.10.30 | ₩4,270 | ₩4,270 | ₩4,200 | ₩4,205 | -1.52% | 15.8만 |
|---|
| 2025.10.29 | ₩4,325 | ₩4,330 | ₩4,270 | ₩4,275 | -1.16% | 12.3만 |
|---|
| 2025.10.28 | ₩4,320 | ₩4,345 | ₩4,285 | ₩4,325 | +0.12% | 8.8만 |
|---|
| 2025.10.27 | ₩4,370 | ₩4,395 | ₩4,320 | ₩4,340 | -0.69% | 19.1만 |
|---|
| 2025.10.24 | ₩4,415 | ₩4,420 | ₩4,350 | ₩4,375 | -0.91% | 10.4만 |
|---|
| 2025.10.23 | ₩4,425 | ₩4,465 | ₩4,400 | ₩4,415 | -0.23% | 7.8만 |
|---|
| 2025.10.22 | ₩4,430 | ₩4,440 | ₩4,350 | ₩4,435 | +0.11% | 7.6만 |
|---|
| 2025.10.21 | ₩4,490 | ₩4,545 | ₩4,410 | ₩4,420 | -1.56% | 17.5만 |
|---|
| 2025.10.20 | ₩4,540 | ₩4,540 | ₩4,460 | ₩4,490 | -1.10% | 6.5만 |
|---|
| 2025.10.17 | ₩4,530 | ₩4,530 | ₩4,425 | ₩4,495 | -0.77% | 7.2만 |
|---|
| 2025.10.16 | ₩4,500 | ₩4,535 | ₩4,475 | ₩4,480 | -0.44% | 6.3만 |
|---|
| 2025.10.15 | ₩4,395 | ₩4,490 | ₩4,395 | ₩4,490 | +2.16% | 6.4만 |
|---|
| 2025.10.14 | ₩4,360 | ₩4,450 | ₩4,360 | ₩4,395 | +0.80% | 6.8만 |
|---|
| 2025.10.13 | ₩4,370 | ₩4,420 | ₩4,290 | ₩4,400 | +0.69% | 8.2만 |
|---|
| 2025.10.10 | ₩4,485 | ₩4,495 | ₩4,360 | ₩4,385 | -2.23% | 13.3만 |
|---|