시장 데이터를 불러오는 중
전체 종목
인텍플러스 과거 주가
064290.KQ · KOSDAQ
주요 제품·사업: LED 외관검사장비, 반도체 외관검사장비, 태양전지 외관검사장비등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064290.KQ · KOSDAQ
주요 제품·사업: LED 외관검사장비, 반도체 외관검사장비, 태양전지 외관검사장비등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩58,500 | ₩62,500 | ₩57,500 | ₩60,600 | +3.59% | 21만 |
| 2026.10.07 | ₩60,000 | ₩61,900 | ₩56,800 | ₩58,500 | -2.50% | 26.1만 |
| 2026.10.06 | ₩60,500 | ₩62,400 | ₩59,800 | ₩60,400 | -0.17% | 20.7만 |
| 2026.10.02 | ₩60,900 | ₩62,600 | ₩57,100 | ₩59,100 | -2.96% | 46.8만 |
| 2026.10.01 | ₩53,000 | ₩59,000 | ₩52,600 | ₩58,000 | +9.43% | 30.2만 |
| 2026.09.30 | ₩54,100 | ₩54,900 | ₩51,500 | ₩53,800 | -0.55% | 32.9만 |
| 2026.09.29 | ₩53,700 | ₩57,200 | ₩52,700 | ₩56,300 | +4.84% | 35.7만 |
| 2026.09.28 | ₩54,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,800 |
| ₩54,600 |
| -0.36% |
| 36.9만 |
| 2026.09.23 | ₩56,200 | ₩56,500 | ₩53,600 | ₩54,800 | -2.49% | 26.8만 |
|---|
| 2026.09.22 | ₩55,400 | ₩58,100 | ₩53,200 | ₩55,600 | +0.36% | 69.6만 |
|---|
| 2026.09.21 | ₩49,500 | ₩52,100 | ₩47,200 | ₩50,800 | +2.63% | 56.4만 |
|---|
| 2026.09.18 | ₩49,750 | ₩50,400 | ₩45,700 | ₩46,750 | -6.03% | 36.5만 |
|---|
| 2026.09.17 | ₩50,100 | ₩50,100 | ₩45,350 | ₩48,250 | -3.69% | 45.5만 |
|---|
| 2026.09.16 | ₩45,300 | ₩51,200 | ₩44,700 | ₩50,700 | +11.92% | 48.9만 |
|---|
| 2026.09.15 | ₩44,450 | ₩48,000 | ₩43,600 | ₩45,850 | +3.15% | 35.7만 |
|---|
| 2026.09.14 | ₩48,150 | ₩48,150 | ₩43,800 | ₩44,850 | -6.85% | 43.6만 |
|---|
| 2026.09.11 | ₩47,450 | ₩50,200 | ₩47,100 | ₩48,850 | +2.95% | 32.7만 |
|---|
| 2026.09.10 | ₩44,650 | ₩49,300 | ₩43,800 | ₩48,900 | +9.52% | 48.7만 |
|---|
| 2026.09.09 | ₩41,700 | ₩45,450 | ₩41,700 | ₩44,950 | +7.79% | 41.7만 |
|---|
| 2026.09.08 | ₩40,650 | ₩43,500 | ₩40,250 | ₩41,250 | +1.48% | 34.6만 |
|---|
| 2026.09.07 | ₩40,350 | ₩43,650 | ₩39,850 | ₩40,600 | +0.62% | 68.9만 |
|---|
| 2026.09.04 | ₩34,450 | ₩40,750 | ₩34,000 | ₩40,150 | +16.55% | 68.7만 |
|---|
| 2026.09.03 | ₩34,200 | ₩36,000 | ₩33,300 | ₩34,400 | +0.58% | 26.3만 |
|---|
| 2026.09.02 | ₩30,600 | ₩35,550 | ₩30,400 | ₩33,800 | +10.46% | 39.2만 |
|---|
| 2026.09.01 | ₩33,850 | ₩33,950 | ₩31,550 | ₩31,900 | -5.76% | 17만 |
|---|
| 2026.08.31 | ₩31,100 | ₩33,400 | ₩30,250 | ₩33,350 | +7.23% | 12.5만 |
|---|
| 2026.08.28 | ₩32,700 | ₩34,600 | ₩32,100 | ₩32,500 | -0.61% | 14.1만 |
|---|
| 2026.08.27 | ₩34,950 | ₩34,950 | ₩32,400 | ₩33,200 | -5.01% | 15.5만 |
|---|
| 2026.08.26 | ₩35,600 | ₩36,500 | ₩32,900 | ₩33,650 | -5.48% | 19.9만 |
|---|
| 2026.08.25 | ₩31,750 | ₩36,400 | ₩31,050 | ₩35,800 | +12.76% | 28.9만 |
|---|
| 2026.08.24 | ₩32,150 | ₩34,550 | ₩31,500 | ₩32,700 | +1.71% | 26.3만 |
|---|
| 2026.08.21 | ₩35,250 | ₩36,550 | ₩29,800 | ₩32,100 | -8.94% | 63.2만 |
|---|
| 2026.08.20 | ₩34,600 | ₩37,600 | ₩34,000 | ₩35,650 | +3.03% | 35.9만 |
|---|
| 2026.08.19 | ₩35,000 | ₩37,450 | ₩33,700 | ₩34,000 | -2.86% | 33.1만 |
|---|
| 2026.08.18 | ₩31,600 | ₩37,150 | ₩31,500 | ₩36,250 | +14.72% | 81.3만 |
|---|
| 2026.08.14 | ₩32,700 | ₩32,900 | ₩29,700 | ₩30,900 | -5.50% | 17.8만 |
|---|
| 2026.08.13 | ₩33,050 | ₩33,550 | ₩31,000 | ₩32,100 | -2.87% | 16.7만 |
|---|
| 2026.08.12 | ₩32,900 | ₩33,850 | ₩31,950 | ₩32,600 | -0.91% | 30만 |
|---|
| 2026.08.11 | ₩29,450 | ₩35,200 | ₩28,900 | ₩33,500 | +13.75% | 47.6만 |
|---|
| 2026.08.10 | ₩29,600 | ₩32,000 | ₩29,000 | ₩30,400 | +2.70% | 18.9만 |
|---|
| 2026.08.07 | ₩28,500 | ₩30,300 | ₩27,950 | ₩29,500 | +3.51% | 30.4만 |
|---|
| 2026.08.06 | ₩29,400 | ₩30,100 | ₩26,700 | ₩28,350 | -3.57% | 28.4만 |
|---|
| 2026.08.05 | ₩28,900 | ₩30,150 | ₩27,650 | ₩29,600 | +2.42% | 35.9만 |
|---|
| 2026.08.04 | ₩27,300 | ₩28,500 | ₩25,050 | ₩27,150 | -0.55% | 24.9만 |
|---|
| 2026.08.03 | ₩27,150 | ₩29,150 | ₩26,600 | ₩27,250 | +0.37% | 15.9만 |
|---|
| 2026.07.31 | ₩25,700 | ₩28,250 | ₩25,700 | ₩27,600 | +7.39% | 42.8만 |
|---|
| 2026.07.30 | ₩21,550 | ₩23,750 | ₩21,450 | ₩22,200 | +3.02% | 36.3만 |
|---|
| 2026.07.29 | ₩27,350 | ₩27,750 | ₩21,900 | ₩23,500 | -14.08% | 61.6만 |
|---|
| 2026.07.28 | ₩29,500 | ₩29,600 | ₩25,850 | ₩27,100 | -8.14% | 44.8만 |
|---|
| 2026.07.27 | ₩30,800 | ₩32,400 | ₩29,900 | ₩31,200 | +1.30% | 14.3만 |
|---|
| 2026.07.24 | ₩36,000 | ₩36,000 | ₩30,500 | ₩30,500 | -15.28% | 51.7만 |
|---|
| 2026.07.23 | ₩36,200 | ₩38,800 | ₩33,800 | ₩35,850 | -0.97% | 37.9만 |
|---|
| 2026.07.22 | ₩38,200 | ₩40,500 | ₩35,100 | ₩35,150 | -7.98% | 23.6만 |
|---|
| 2026.07.21 | ₩36,800 | ₩36,900 | ₩34,600 | ₩36,250 | -1.49% | 10.8만 |
|---|
| 2026.07.20 | ₩37,000 | ₩40,450 | ₩36,050 | ₩36,300 | -1.89% | 22.9만 |
|---|
| 2026.07.16 | ₩40,450 | ₩41,400 | ₩38,900 | ₩38,900 | -3.83% | 13.7만 |
|---|
| 2026.07.15 | ₩42,350 | ₩44,650 | ₩40,800 | ₩42,250 | -0.24% | 46.4만 |
|---|
| 2026.07.14 | ₩44,050 | ₩45,000 | ₩36,100 | ₩40,150 | -8.85% | 64.3만 |
|---|
| 2026.07.13 | ₩46,000 | ₩47,550 | ₩43,350 | ₩43,350 | -5.76% | 34.6만 |
|---|
| 2026.07.10 | ₩40,750 | ₩47,400 | ₩39,000 | ₩45,000 | +10.43% | 43.9만 |
|---|
| 2026.07.09 | ₩40,100 | ₩42,150 | ₩37,150 | ₩38,600 | -3.74% | 34.1만 |
|---|
| 2026.07.08 | ₩44,600 | ₩46,900 | ₩39,200 | ₩40,000 | -10.31% | 54.1만 |
|---|
| 2026.07.07 | ₩47,000 | ₩51,500 | ₩44,400 | ₩46,350 | -1.38% | 56.1만 |
|---|
| 2026.07.06 | ₩51,100 | ₩54,100 | ₩46,250 | ₩48,250 | -5.58% | 71.9만 |
|---|
| 2026.07.03 | ₩49,600 | ₩53,200 | ₩47,200 | ₩51,800 | +4.44% | 107.4만 |
|---|
| 2026.07.02 | ₩45,750 | ₩47,800 | ₩43,550 | ₩45,800 | +0.11% | 38.5만 |
|---|
| 2026.07.01 | ₩46,850 | ₩49,950 | ₩45,850 | ₩48,500 | +3.52% | 39만 |
|---|
| 2026.06.30 | ₩40,950 | ₩47,600 | ₩40,950 | ₩47,000 | +14.77% | 27.1만 |
|---|
| 2026.06.29 | ₩43,550 | ₩45,600 | ₩40,250 | ₩40,950 | -5.97% | 15.4만 |
|---|
| 2026.06.26 | ₩41,100 | ₩43,600 | ₩38,950 | ₩42,550 | +3.53% | 22.7만 |
|---|
| 2026.06.25 | ₩41,100 | ₩44,150 | ₩38,300 | ₩41,100 | 0.00% | 19.3만 |
|---|
| 2026.06.24 | ₩40,750 | ₩42,900 | ₩36,300 | ₩40,950 | +0.49% | 18.5만 |
|---|
| 2026.06.23 | ₩45,150 | ₩45,150 | ₩40,550 | ₩40,550 | -10.19% | 21.5만 |
|---|
| 2026.06.22 | ₩43,750 | ₩46,750 | ₩43,050 | ₩45,300 | +3.54% | 24만 |
|---|
| 2026.06.19 | ₩47,000 | ₩47,000 | ₩40,250 | ₩46,250 | -1.60% | 64.6만 |
|---|
| 2026.06.18 | ₩42,050 | ₩49,750 | ₩39,950 | ₩48,100 | +14.39% | 134.1만 |
|---|
| 2026.06.17 | ₩39,900 | ₩44,850 | ₩39,400 | ₩41,950 | +5.14% | 65.5만 |
|---|
| 2026.06.16 | ₩41,300 | ₩45,600 | ₩40,250 | ₩40,850 | -1.09% | 44.6만 |
|---|
| 2026.06.15 | ₩43,000 | ₩43,100 | ₩40,300 | ₩41,300 | -3.95% | 40.3만 |
|---|
| 2026.06.12 | ₩44,700 | ₩44,950 | ₩38,650 | ₩42,400 | -5.15% | 87.5만 |
|---|
| 2026.06.11 | ₩38,000 | ₩44,500 | ₩37,650 | ₩44,000 | +15.79% | 64.3만 |
|---|
| 2026.06.10 | ₩37,000 | ₩41,500 | ₩37,000 | ₩38,750 | +4.73% | 109 |
|---|
| 2026.06.09 | ₩37,000 | ₩39,600 | ₩36,250 | ₩38,050 | +2.84% | 44.6만 |
|---|
| 2026.06.08 | ₩34,600 | ₩36,200 | ₩33,700 | ₩33,950 | -1.88% | 37.9만 |
|---|
| 2026.06.05 | ₩39,500 | ₩39,550 | ₩36,400 | ₩38,800 | -1.77% | 39.9만 |
|---|
| 2026.06.04 | ₩39,400 | ₩44,900 | ₩39,000 | ₩41,450 | +5.20% | 80.2만 |
|---|
| 2026.06.02 | ₩41,350 | ₩41,500 | ₩37,750 | ₩39,350 | -4.84% | 48.1만 |
|---|
| 2026.06.01 | ₩41,750 | ₩42,650 | ₩38,050 | ₩41,500 | -0.60% | 51.9만 |
|---|
| 2026.05.29 | ₩40,150 | ₩43,600 | ₩39,150 | ₩42,100 | +4.86% | 78.9만 |
|---|
| 2026.05.28 | ₩40,750 | ₩41,100 | ₩38,000 | ₩40,150 | -1.47% | 49만 |
|---|
| 2026.05.27 | ₩42,500 | ₩42,750 | ₩38,450 | ₩40,650 | -4.35% | 118만 |
|---|
| 2026.05.26 | ₩36,450 | ₩43,250 | ₩36,450 | ₩42,500 | +16.60% | 200.2만 |
|---|
| 2026.05.22 | ₩28,000 | ₩36,500 | ₩27,000 | ₩35,850 | +28.04% | 166만 |
|---|
| 2026.05.21 | ₩25,050 | ₩29,450 | ₩24,600 | ₩28,300 | +12.97% | 61.1만 |
|---|
| 2026.05.20 | ₩23,600 | ₩25,500 | ₩22,950 | ₩24,000 | +1.69% | 31.5만 |
|---|
| 2026.05.19 | ₩24,750 | ₩25,250 | ₩22,950 | ₩24,200 | -2.22% | 53.8만 |
|---|
| 2026.05.18 | ₩26,000 | ₩26,000 | ₩24,050 | ₩25,300 | -2.69% | 45.1만 |
|---|
| 2026.05.15 | ₩29,200 | ₩29,400 | ₩26,000 | ₩26,950 | -7.71% | 51.6만 |
|---|
| 2026.05.14 | ₩29,500 | ₩30,450 | ₩28,150 | ₩29,200 | -1.02% | 42.6만 |
|---|
| 2026.05.13 | ₩27,950 | ₩29,850 | ₩27,000 | ₩29,600 | +5.90% | 53.4만 |
|---|
| 2026.05.12 | ₩30,450 | ₩31,000 | ₩27,250 | ₩28,350 | -6.90% | 65.6만 |
|---|
| 2026.05.11 | ₩32,200 | ₩32,900 | ₩29,000 | ₩30,450 | -5.43% | 62.8만 |
|---|
| 2026.05.08 | ₩31,100 | ₩31,950 | ₩29,650 | ₩30,700 | -1.29% | 31.1만 |
|---|
| 2026.05.07 | ₩33,700 | ₩33,750 | ₩30,350 | ₩31,150 | -7.57% | 44.7만 |
|---|
| 2026.05.06 | ₩34,700 | ₩35,100 | ₩32,600 | ₩33,350 | -3.89% | 91.6만 |
|---|
| 2026.05.04 | ₩31,700 | ₩32,500 | ₩30,500 | ₩31,350 | -1.10% | 43.7만 |
|---|
| 2026.04.30 | ₩31,500 | ₩32,500 | ₩30,350 | ₩30,800 | -2.22% | 55.4만 |
|---|
| 2026.04.29 | ₩30,300 | ₩30,600 | ₩29,450 | ₩30,200 | -0.33% | 29.8만 |
|---|
| 2026.04.28 | ₩31,350 | ₩32,050 | ₩29,750 | ₩30,350 | -3.19% | 53.4만 |
|---|
| 2026.04.27 | ₩32,000 | ₩35,100 | ₩30,700 | ₩31,150 | -2.66% | 209.7만 |
|---|
| 2026.04.24 | ₩30,450 | ₩32,400 | ₩28,500 | ₩29,450 | -3.28% | 91.8만 |
|---|
| 2026.04.23 | ₩29,900 | ₩30,750 | ₩28,000 | ₩28,250 | -5.52% | 57.7만 |
|---|
| 2026.04.22 | ₩30,850 | ₩30,850 | ₩28,650 | ₩29,800 | -3.40% | 57.6만 |
|---|
| 2026.04.21 | ₩29,300 | ₩31,500 | ₩27,900 | ₩31,450 | +7.34% | 88.9만 |
|---|
| 2026.04.20 | ₩27,750 | ₩29,350 | ₩27,050 | ₩28,900 | +4.14% | 48.4만 |
|---|
| 2026.04.17 | ₩26,600 | ₩28,500 | ₩26,000 | ₩27,750 | +4.32% | 81.4만 |
|---|
| 2026.04.16 | ₩24,600 | ₩26,950 | ₩23,500 | ₩26,600 | +8.13% | 63.4만 |
|---|
| 2026.04.15 | ₩25,100 | ₩25,700 | ₩23,950 | ₩24,500 | -2.39% | 29.7만 |
|---|
| 2026.04.14 | ₩25,150 | ₩25,500 | ₩23,500 | ₩24,100 | -4.17% | 40.5만 |
|---|
| 2026.04.13 | ₩24,500 | ₩25,350 | ₩23,650 | ₩24,000 | -2.04% | 30.4만 |
|---|
| 2026.04.10 | ₩23,400 | ₩25,500 | ₩23,100 | ₩24,500 | +4.70% | 64.9만 |
|---|
| 2026.04.09 | ₩22,850 | ₩23,100 | ₩21,950 | ₩22,450 | -1.75% | 21.9만 |
|---|
| 2026.04.08 | ₩21,100 | ₩23,800 | ₩20,550 | ₩22,950 | +8.77% | 99.8만 |
|---|
| 2026.04.07 | ₩21,950 | ₩21,950 | ₩19,400 | ₩19,840 | -9.61% | 34.2만 |
|---|
| 2026.04.06 | ₩21,850 | ₩22,300 | ₩20,400 | ₩21,700 | -0.69% | 32.9만 |
|---|
| 2026.04.03 | ₩22,450 | ₩22,900 | ₩21,100 | ₩21,500 | -4.23% | 42.2만 |
|---|
| 2026.04.02 | ₩21,000 | ₩22,650 | ₩20,250 | ₩21,600 | +2.86% | 109만 |
|---|
| 2026.04.01 | ₩17,710 | ₩21,400 | ₩17,610 | ₩20,950 | +18.29% | 131.1만 |
|---|
| 2026.03.31 | ₩16,750 | ₩17,350 | ₩16,330 | ₩16,810 | +0.36% | 19만 |
|---|
| 2026.03.30 | ₩18,500 | ₩18,500 | ₩17,150 | ₩17,280 | -6.59% | 27.1만 |
|---|
| 2026.03.27 | ₩17,530 | ₩19,150 | ₩17,200 | ₩19,070 | +8.78% | 40만 |
|---|
| 2026.03.26 | ₩17,590 | ₩18,710 | ₩17,020 | ₩18,120 | +3.01% | 55.8만 |
|---|
| 2026.03.25 | ₩17,100 | ₩17,910 | ₩16,800 | ₩17,280 | +1.05% | 19.8만 |
|---|
| 2026.03.24 | ₩16,550 | ₩17,340 | ₩16,490 | ₩16,770 | +1.33% | 23.1만 |
|---|
| 2026.03.23 | ₩16,750 | ₩16,790 | ₩16,090 | ₩16,090 | -3.94% | 20.6만 |
|---|
| 2026.03.20 | ₩18,630 | ₩18,630 | ₩16,770 | ₩17,180 | -7.78% | 58.7만 |
|---|
| 2026.03.19 | ₩15,500 | ₩18,300 | ₩15,500 | ₩17,950 | +15.81% | 77.5만 |
|---|
| 2026.03.18 | ₩16,310 | ₩16,520 | ₩15,750 | ₩15,840 | -2.88% | 12만 |
|---|
| 2026.03.17 | ₩15,540 | ₩16,570 | ₩15,500 | ₩16,100 | +3.60% | 21.3만 |
|---|
| 2026.03.16 | ₩15,110 | ₩15,550 | ₩14,900 | ₩15,410 | +1.99% | 6.3만 |
|---|
| 2026.03.13 | ₩15,390 | ₩15,390 | ₩14,740 | ₩15,110 | -1.82% | 11.6만 |
|---|
| 2026.03.12 | ₩15,160 | ₩15,620 | ₩14,870 | ₩15,600 | +2.90% | 7.6만 |
|---|
| 2026.03.11 | ₩14,560 | ₩15,590 | ₩14,500 | ₩15,160 | +4.12% | 21.5만 |
|---|
| 2026.03.10 | ₩14,280 | ₩14,650 | ₩13,860 | ₩14,320 | +0.28% | 20.2만 |
|---|
| 2026.03.09 | ₩14,800 | ₩14,800 | ₩13,250 | ₩13,610 | -8.04% | 24.9만 |
|---|
| 2026.03.06 | ₩15,420 | ₩15,640 | ₩14,450 | ₩15,380 | -0.26% | 19만 |
|---|
| 2026.03.05 | ₩15,160 | ₩15,870 | ₩14,630 | ₩15,420 | +1.72% | 23.9만 |
|---|
| 2026.03.04 | ₩14,460 | ₩16,560 | ₩13,370 | ₩14,220 | -1.66% | 71.4만 |
|---|
| 2026.03.03 | ₩15,600 | ₩16,000 | ₩14,660 | ₩14,660 | -6.03% | 22만 |
|---|
| 2026.02.27 | ₩16,390 | ₩16,450 | ₩15,900 | ₩16,060 | -2.01% | 17.4만 |
|---|
| 2026.02.26 | ₩15,990 | ₩16,650 | ₩15,710 | ₩16,520 | +3.31% | 24.1만 |
|---|
| 2026.02.25 | ₩16,510 | ₩16,990 | ₩15,620 | ₩15,640 | -5.27% | 23.2만 |
|---|
| 2026.02.24 | ₩16,490 | ₩16,600 | ₩15,980 | ₩16,340 | -0.91% | 33.8만 |
|---|
| 2026.02.23 | ₩17,020 | ₩17,020 | ₩16,400 | ₩16,650 | -2.17% | 10.8만 |
|---|
| 2026.02.20 | ₩17,290 | ₩17,350 | ₩16,690 | ₩16,750 | -3.12% | 14.8만 |
|---|
| 2026.02.19 | ₩17,200 | ₩17,580 | ₩17,010 | ₩17,290 | +0.52% | 12.5만 |
|---|
| 2026.02.13 | ₩17,240 | ₩17,340 | ₩16,630 | ₩17,120 | -0.70% | 11.6만 |
|---|
| 2026.02.12 | ₩17,330 | ₩17,800 | ₩17,160 | ₩17,240 | -0.52% | 6.8만 |
|---|
| 2026.02.11 | ₩17,700 | ₩17,700 | ₩16,870 | ₩17,300 | -2.26% | 19.5만 |
|---|
| 2026.02.10 | ₩18,320 | ₩18,680 | ₩17,520 | ₩17,800 | -2.84% | 21.3만 |
|---|
| 2026.02.09 | ₩18,100 | ₩18,580 | ₩17,500 | ₩18,140 | +0.22% | 21만 |
|---|
| 2026.02.06 | ₩17,300 | ₩17,760 | ₩16,110 | ₩17,420 | +0.69% | 20.2만 |
|---|
| 2026.02.05 | ₩17,980 | ₩18,840 | ₩17,500 | ₩17,530 | -2.50% | 32.8만 |
|---|
| 2026.02.04 | ₩17,300 | ₩18,280 | ₩17,150 | ₩17,980 | +3.93% | 19.2만 |
|---|
| 2026.02.03 | ₩17,100 | ₩17,470 | ₩16,720 | ₩17,350 | +1.46% | 12.5만 |
|---|
| 2026.02.02 | ₩17,140 | ₩17,530 | ₩16,530 | ₩16,530 | -3.56% | 28.9만 |
|---|
| 2026.01.30 | ₩17,770 | ₩18,070 | ₩17,420 | ₩17,580 | -1.07% | 19.9만 |
|---|
| 2026.01.29 | ₩18,230 | ₩18,340 | ₩17,000 | ₩17,870 | -1.97% | 31.1만 |
|---|
| 2026.01.28 | ₩17,140 | ₩17,700 | ₩17,000 | ₩17,660 | +3.03% | 35.8만 |
|---|
| 2026.01.27 | ₩16,790 | ₩17,000 | ₩16,300 | ₩16,910 | +0.71% | 17.3만 |
|---|
| 2026.01.26 | ₩16,660 | ₩16,900 | ₩16,150 | ₩16,800 | +0.84% | 36.2만 |
|---|
| 2026.01.23 | ₩16,380 | ₩17,140 | ₩15,610 | ₩16,580 | +1.22% | 47.9만 |
|---|
| 2026.01.22 | ₩15,300 | ₩16,420 | ₩15,210 | ₩16,410 | +7.25% | 65만 |
|---|
| 2026.01.21 | ₩13,680 | ₩14,880 | ₩13,350 | ₩14,880 | +8.77% | 44만 |
|---|
| 2026.01.20 | ₩14,360 | ₩14,660 | ₩13,470 | ₩14,010 | -2.44% | 18.9만 |
|---|
| 2026.01.19 | ₩13,470 | ₩14,780 | ₩13,470 | ₩14,300 | +6.16% | 38.4만 |
|---|
| 2026.01.16 | ₩13,850 | ₩14,080 | ₩13,180 | ₩13,260 | -4.26% | 14.6만 |
|---|
| 2026.01.15 | ₩13,610 | ₩13,960 | ₩13,000 | ₩13,810 | +1.47% | 12.4만 |
|---|
| 2026.01.14 | ₩13,750 | ₩13,900 | ₩13,410 | ₩13,620 | -0.95% | 8.7만 |
|---|
| 2026.01.13 | ₩13,910 | ₩14,290 | ₩13,720 | ₩13,740 | -1.22% | 11.3만 |
|---|
| 2026.01.12 | ₩14,700 | ₩14,790 | ₩13,650 | ₩13,900 | -5.44% | 15.7만 |
|---|
| 2026.01.09 | ₩13,780 | ₩14,700 | ₩13,710 | ₩14,340 | +4.06% | 14.9만 |
|---|
| 2026.01.08 | ₩14,240 | ₩14,240 | ₩13,630 | ₩13,850 | -2.74% | 12.7만 |
|---|
| 2026.01.07 | ₩15,400 | ₩15,400 | ₩13,890 | ₩14,080 | -8.57% | 27.6만 |
|---|
| 2026.01.06 | ₩14,520 | ₩14,700 | ₩13,890 | ₩14,690 | +1.17% | 9.8만 |
|---|
| 2026.01.05 | ₩14,240 | ₩14,450 | ₩14,070 | ₩14,450 | +1.47% | 15.7만 |
|---|
| 2026.01.02 | ₩13,010 | ₩13,930 | ₩13,010 | ₩13,870 | +6.61% | 11.5만 |
|---|
| 2025.12.30 | ₩13,170 | ₩13,300 | ₩12,870 | ₩12,980 | -1.44% | 7.9만 |
|---|
| 2025.12.29 | ₩13,260 | ₩13,410 | ₩12,900 | ₩13,340 | +0.60% | 6.8만 |
|---|
| 2025.12.26 | ₩12,940 | ₩13,350 | ₩12,800 | ₩13,240 | +2.32% | 6.4만 |
|---|
| 2025.12.24 | ₩13,100 | ₩13,180 | ₩12,800 | ₩12,940 | -1.22% | 5.3만 |
|---|
| 2025.12.23 | ₩13,850 | ₩13,970 | ₩12,980 | ₩13,090 | -5.49% | 11.8만 |
|---|
| 2025.12.22 | ₩14,020 | ₩14,500 | ₩13,700 | ₩13,820 | -1.43% | 13.8만 |
|---|
| 2025.12.19 | ₩13,500 | ₩13,950 | ₩13,360 | ₩13,760 | +1.93% | 10.3만 |
|---|
| 2025.12.18 | ₩12,930 | ₩13,600 | ₩12,810 | ₩13,340 | +3.17% | 8.2만 |
|---|
| 2025.12.17 | ₩13,390 | ₩13,390 | ₩12,700 | ₩13,140 | -1.87% | 7.8만 |
|---|
| 2025.12.16 | ₩13,430 | ₩13,640 | ₩13,050 | ₩13,050 | -2.83% | 6.9만 |
|---|
| 2025.12.15 | ₩13,350 | ₩13,780 | ₩13,030 | ₩13,480 | +0.97% | 8.5만 |
|---|
| 2025.12.12 | ₩13,930 | ₩13,930 | ₩13,340 | ₩13,560 | -2.66% | 7.9만 |
|---|
| 2025.12.11 | ₩13,470 | ₩14,050 | ₩13,380 | ₩13,760 | +2.15% | 11만 |
|---|
| 2025.12.10 | ₩13,700 | ₩14,790 | ₩13,380 | ₩13,430 | -1.97% | 34.5만 |
|---|
| 2025.12.09 | ₩13,910 | ₩13,950 | ₩13,440 | ₩13,440 | -3.38% | 5.9만 |
|---|
| 2025.12.08 | ₩13,710 | ₩14,100 | ₩13,640 | ₩13,900 | +1.39% | 7.8만 |
|---|
| 2025.12.05 | ₩13,800 | ₩13,890 | ₩13,510 | ₩13,720 | -0.58% | 8.6만 |
|---|
| 2025.12.04 | ₩14,260 | ₩14,260 | ₩13,690 | ₩13,900 | -2.52% | 9.9만 |
|---|
| 2025.12.03 | ₩14,790 | ₩14,790 | ₩14,080 | ₩14,260 | -3.58% | 13.3만 |
|---|
| 2025.12.02 | ₩14,350 | ₩14,520 | ₩13,900 | ₩14,380 | +0.21% | 16.7만 |
|---|
| 2025.12.01 | ₩13,800 | ₩14,300 | ₩13,610 | ₩14,300 | +3.62% | 30.2만 |
|---|
| 2025.11.28 | ₩11,780 | ₩13,600 | ₩11,780 | ₩13,520 | +14.77% | 27.8만 |
|---|
| 2025.11.27 | ₩11,410 | ₩11,860 | ₩11,410 | ₩11,720 | +2.72% | 7.5만 |
|---|
| 2025.11.26 | ₩11,600 | ₩11,640 | ₩11,220 | ₩11,370 | -1.98% | 4.6만 |
|---|
| 2025.11.25 | ₩11,630 | ₩11,800 | ₩11,400 | ₩11,500 | -1.12% | 5.7만 |
|---|
| 2025.11.24 | ₩11,240 | ₩11,580 | ₩11,140 | ₩11,450 | +1.87% | 10.3만 |
|---|
| 2025.11.21 | ₩11,790 | ₩11,790 | ₩10,960 | ₩11,110 | -5.77% | 21.8만 |
|---|
| 2025.11.20 | ₩12,200 | ₩12,380 | ₩11,710 | ₩12,210 | +0.08% | 8.3만 |
|---|
| 2025.11.19 | ₩12,350 | ₩12,400 | ₩11,680 | ₩11,900 | -3.64% | 13만 |
|---|
| 2025.11.18 | ₩12,350 | ₩12,500 | ₩11,970 | ₩12,400 | +0.40% | 13.1만 |
|---|
| 2025.11.17 | ₩12,100 | ₩12,460 | ₩11,990 | ₩12,350 | +2.07% | 16만 |
|---|
| 2025.11.14 | ₩12,650 | ₩12,730 | ₩12,250 | ₩12,280 | -2.92% | 15.8만 |
|---|
| 2025.11.13 | ₩13,250 | ₩13,440 | ₩12,950 | ₩12,950 | -2.26% | 10.9만 |
|---|
| 2025.11.12 | ₩13,430 | ₩13,550 | ₩13,020 | ₩13,480 | +0.37% | 8.3만 |
|---|
| 2025.11.11 | ₩13,200 | ₩13,660 | ₩13,140 | ₩13,350 | +1.14% | 13.9만 |
|---|
| 2025.11.10 | ₩13,300 | ₩14,540 | ₩12,220 | ₩13,110 | -1.43% | 54.1만 |
|---|
| 2025.11.07 | ₩13,630 | ₩13,870 | ₩13,000 | ₩13,250 | -2.79% | 21.5만 |
|---|
| 2025.11.06 | ₩13,800 | ₩14,390 | ₩13,400 | ₩14,100 | +2.17% | 18.4만 |
|---|
| 2025.11.05 | ₩13,880 | ₩13,880 | ₩12,820 | ₩13,450 | -3.10% | 25.3만 |
|---|
| 2025.11.04 | ₩14,430 | ₩14,770 | ₩13,960 | ₩13,980 | -3.12% | 24.3만 |
|---|
| 2025.11.03 | ₩14,800 | ₩14,840 | ₩13,920 | ₩14,380 | -2.84% | 29.6만 |
|---|
| 2025.10.31 | ₩14,360 | ₩14,600 | ₩14,050 | ₩14,580 | +1.53% | 24.4만 |
|---|
| 2025.10.30 | ₩14,850 | ₩14,850 | ₩14,190 | ₩14,360 | -3.30% | 26.6만 |
|---|
| 2025.10.29 | ₩14,630 | ₩14,850 | ₩14,410 | ₩14,700 | +0.48% | 21.6만 |
|---|
| 2025.10.28 | ₩15,140 | ₩15,280 | ₩14,610 | ₩14,630 | -3.37% | 22.5만 |
|---|
| 2025.10.27 | ₩15,210 | ₩15,370 | ₩14,980 | ₩15,130 | -0.53% | 18.6만 |
|---|
| 2025.10.24 | ₩15,870 | ₩15,880 | ₩15,100 | ₩15,150 | -4.54% | 20.3만 |
|---|
| 2025.10.23 | ₩15,500 | ₩15,500 | ₩15,080 | ₩15,200 | -1.94% | 21.5만 |
|---|
| 2025.10.22 | ₩15,760 | ₩16,070 | ₩15,260 | ₩15,660 | -0.63% | 20.4만 |
|---|
| 2025.10.21 | ₩16,780 | ₩16,780 | ₩15,690 | ₩15,740 | -6.20% | 31.4만 |
|---|
| 2025.10.20 | ₩16,420 | ₩16,790 | ₩16,100 | ₩16,490 | +0.43% | 16.2만 |
|---|
| 2025.10.17 | ₩16,430 | ₩17,450 | ₩16,280 | ₩16,320 | -0.67% | 22.5만 |
|---|
| 2025.10.16 | ₩17,730 | ₩17,730 | ₩16,710 | ₩16,710 | -5.75% | 35.1만 |
|---|
| 2025.10.15 | ₩17,690 | ₩17,940 | ₩17,200 | ₩17,730 | +0.23% | 21.4만 |
|---|
| 2025.10.14 | ₩19,050 | ₩19,100 | ₩17,290 | ₩17,550 | -7.87% | 48.7만 |
|---|
| 2025.10.13 | ₩18,500 | ₩19,080 | ₩18,400 | ₩18,690 | +1.03% | 23.8만 |
|---|
| 2025.10.10 | ₩20,400 | ₩20,450 | ₩19,130 | ₩19,300 | -5.39% | 54.6만 |
|---|