시장 데이터를 불러오는 중
전체 종목
이루온 과거 주가
065440.KQ · KOSDAQ
주요 제품·사업: 이동통신 핵심망 및 서비스망 솔루션 개발 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065440.KQ · KOSDAQ
주요 제품·사업: 이동통신 핵심망 및 서비스망 솔루션 개발 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,560 | ₩1,576 | ₩1,447 | ₩1,458 | -6.54% | 30.9만 |
| 2026.10.08 | ₩1,603 | ₩1,611 | ₩1,530 | ₩1,562 | -2.56% | 28.7만 |
| 2026.10.07 | ₩1,649 | ₩1,666 | ₩1,570 | ₩1,602 | -2.85% | 41.5만 |
| 2026.10.06 | ₩1,663 | ₩1,663 | ₩1,603 | ₩1,649 | -0.84% | 115.9만 |
| 2026.10.02 | ₩1,410 | ₩1,832 | ₩1,408 | ₩1,616 | +14.61% | 749.5만 |
| 2026.10.01 | ₩1,409 | ₩1,433 | ₩1,383 | ₩1,410 | +0.07% | 10.7만 |
| 2026.09.30 | ₩1,419 | ₩1,447 | ₩1,401 | ₩1,402 | -1.20% | 11.3만 |
| 2026.09.29 | ₩1,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,396 |
| ₩1,398 |
| -5.41% |
| 10.9만 |
| 2026.09.28 | ₩1,453 | ₩1,467 | ₩1,428 | ₩1,449 | -0.28% | 9.4만 |
|---|
| 2026.09.23 | ₩1,418 | ₩1,545 | ₩1,412 | ₩1,445 | +1.90% | 20만 |
|---|
| 2026.09.22 | ₩1,460 | ₩1,485 | ₩1,410 | ₩1,418 | -2.88% | 17만 |
|---|
| 2026.09.21 | ₩1,541 | ₩1,541 | ₩1,449 | ₩1,450 | -5.91% | 20.5만 |
|---|
| 2026.09.18 | ₩1,495 | ₩1,559 | ₩1,480 | ₩1,521 | +1.74% | 35.7만 |
|---|
| 2026.09.17 | ₩1,482 | ₩1,514 | ₩1,451 | ₩1,470 | -0.81% | 27.1만 |
|---|
| 2026.09.16 | ₩1,424 | ₩1,627 | ₩1,421 | ₩1,470 | +3.23% | 101.7만 |
|---|
| 2026.09.15 | ₩1,389 | ₩1,435 | ₩1,382 | ₩1,420 | +2.23% | 14.1만 |
|---|
| 2026.09.14 | ₩1,331 | ₩1,464 | ₩1,331 | ₩1,389 | +4.36% | 26.5만 |
|---|
| 2026.09.11 | ₩1,361 | ₩1,445 | ₩1,330 | ₩1,386 | +1.84% | 14.6만 |
|---|
| 2026.09.10 | ₩1,415 | ₩1,417 | ₩1,340 | ₩1,374 | -2.90% | 15.4만 |
|---|
| 2026.09.09 | ₩1,362 | ₩1,548 | ₩1,349 | ₩1,402 | +2.94% | 51만 |
|---|
| 2026.09.08 | ₩1,343 | ₩1,370 | ₩1,343 | ₩1,359 | +1.19% | 9.8만 |
|---|
| 2026.09.07 | ₩1,359 | ₩1,387 | ₩1,337 | ₩1,337 | -1.62% | 8만 |
|---|
| 2026.09.04 | ₩1,334 | ₩1,353 | ₩1,325 | ₩1,335 | +0.07% | 5.7만 |
|---|
| 2026.09.03 | ₩1,360 | ₩1,364 | ₩1,311 | ₩1,334 | -1.91% | 12.6만 |
|---|
| 2026.09.02 | ₩1,361 | ₩1,370 | ₩1,320 | ₩1,364 | +0.22% | 7.9만 |
|---|
| 2026.09.01 | ₩1,379 | ₩1,379 | ₩1,340 | ₩1,361 | -1.31% | 11.7만 |
|---|
| 2026.08.31 | ₩1,381 | ₩1,383 | ₩1,315 | ₩1,379 | -0.14% | 9.3만 |
|---|
| 2026.08.28 | ₩1,399 | ₩1,403 | ₩1,360 | ₩1,380 | -1.36% | 6.1만 |
|---|
| 2026.08.27 | ₩1,385 | ₩1,415 | ₩1,370 | ₩1,399 | +1.01% | 8.4만 |
|---|
| 2026.08.26 | ₩1,400 | ₩1,404 | ₩1,363 | ₩1,385 | -1.07% | 6만 |
|---|
| 2026.08.25 | ₩1,371 | ₩1,400 | ₩1,291 | ₩1,400 | +2.12% | 15.7만 |
|---|
| 2026.08.24 | ₩1,376 | ₩1,385 | ₩1,359 | ₩1,371 | -0.36% | 6.7만 |
|---|
| 2026.08.21 | ₩1,420 | ₩1,440 | ₩1,353 | ₩1,376 | -3.10% | 17.5만 |
|---|
| 2026.08.20 | ₩1,435 | ₩1,515 | ₩1,421 | ₩1,440 | +0.35% | 10.6만 |
|---|
| 2026.08.19 | ₩1,500 | ₩1,500 | ₩1,380 | ₩1,435 | -4.33% | 11.1만 |
|---|
| 2026.08.18 | ₩1,546 | ₩1,558 | ₩1,472 | ₩1,484 | -4.01% | 13.6만 |
|---|
| 2026.08.14 | ₩1,556 | ₩1,600 | ₩1,519 | ₩1,546 | -0.64% | 12.4만 |
|---|
| 2026.08.13 | ₩1,640 | ₩1,640 | ₩1,552 | ₩1,567 | -4.45% | 14.8만 |
|---|
| 2026.08.12 | ₩1,596 | ₩1,596 | ₩1,526 | ₩1,573 | -1.44% | 14만 |
|---|
| 2026.08.11 | ₩1,603 | ₩1,604 | ₩1,523 | ₩1,582 | -1.31% | 13.6만 |
|---|
| 2026.08.10 | ₩1,530 | ₩1,635 | ₩1,520 | ₩1,603 | +4.77% | 23만 |
|---|
| 2026.08.07 | ₩1,554 | ₩1,577 | ₩1,481 | ₩1,534 | -1.29% | 20.8만 |
|---|
| 2026.08.06 | ₩1,570 | ₩1,632 | ₩1,500 | ₩1,506 | -4.08% | 26.7만 |
|---|
| 2026.08.05 | ₩1,550 | ₩1,700 | ₩1,546 | ₩1,608 | +3.74% | 77.6만 |
|---|
| 2026.08.04 | ₩1,430 | ₩1,515 | ₩1,428 | ₩1,498 | +4.76% | 18.4만 |
|---|
| 2026.08.03 | ₩1,316 | ₩1,465 | ₩1,313 | ₩1,417 | +7.67% | 15.8만 |
|---|
| 2026.07.31 | ₩1,300 | ₩1,349 | ₩1,300 | ₩1,344 | +3.38% | 16.5만 |
|---|
| 2026.07.30 | ₩1,200 | ₩1,276 | ₩1,200 | ₩1,276 | +6.33% | 14.6만 |
|---|
| 2026.07.29 | ₩1,300 | ₩1,325 | ₩1,208 | ₩1,236 | -4.92% | 35.5만 |
|---|
| 2026.07.28 | ₩1,369 | ₩1,371 | ₩1,250 | ₩1,292 | -5.62% | 25.2만 |
|---|
| 2026.07.27 | ₩1,384 | ₩1,388 | ₩1,334 | ₩1,373 | -0.79% | 8만 |
|---|
| 2026.07.24 | ₩1,432 | ₩1,433 | ₩1,350 | ₩1,357 | -5.24% | 18.3만 |
|---|
| 2026.07.23 | ₩1,294 | ₩1,448 | ₩1,294 | ₩1,433 | +10.74% | 35.5만 |
|---|
| 2026.07.22 | ₩1,332 | ₩1,399 | ₩1,288 | ₩1,294 | -2.85% | 18.1만 |
|---|
| 2026.07.21 | ₩1,330 | ₩1,337 | ₩1,258 | ₩1,319 | -0.83% | 8.5만 |
|---|
| 2026.07.20 | ₩1,367 | ₩1,380 | ₩1,304 | ₩1,317 | -3.66% | 18.1만 |
|---|
| 2026.07.16 | ₩1,458 | ₩1,458 | ₩1,372 | ₩1,380 | -5.35% | 17.8만 |
|---|
| 2026.07.15 | ₩1,377 | ₩1,480 | ₩1,377 | ₩1,458 | +5.88% | 24.8만 |
|---|
| 2026.07.14 | ₩1,411 | ₩1,411 | ₩1,327 | ₩1,377 | -2.41% | 23.3만 |
|---|
| 2026.07.13 | ₩1,600 | ₩1,600 | ₩1,381 | ₩1,411 | -11.81% | 25.4만 |
|---|
| 2026.07.10 | ₩1,421 | ₩1,543 | ₩1,419 | ₩1,511 | +6.33% | 44.1만 |
|---|
| 2026.07.09 | ₩1,365 | ₩1,419 | ₩1,320 | ₩1,419 | +3.96% | 23.2만 |
|---|
| 2026.07.08 | ₩1,435 | ₩1,457 | ₩1,332 | ₩1,365 | -4.88% | 27.6만 |
|---|
| 2026.07.07 | ₩1,513 | ₩1,529 | ₩1,415 | ₩1,448 | -4.30% | 20만 |
|---|
| 2026.07.06 | ₩1,534 | ₩1,548 | ₩1,448 | ₩1,526 | -0.52% | 17만 |
|---|
| 2026.07.03 | ₩1,500 | ₩1,540 | ₩1,361 | ₩1,534 | +2.27% | 27.6만 |
|---|
| 2026.07.02 | ₩1,627 | ₩1,629 | ₩1,496 | ₩1,500 | -7.81% | 30.2만 |
|---|
| 2026.07.01 | ₩1,568 | ₩1,678 | ₩1,565 | ₩1,641 | +4.66% | 29.3만 |
|---|
| 2026.06.30 | ₩1,632 | ₩1,632 | ₩1,545 | ₩1,568 | -3.92% | 14.9만 |
|---|
| 2026.06.29 | ₩1,409 | ₩1,610 | ₩1,409 | ₩1,595 | +13.20% | 43.1만 |
|---|
| 2026.06.26 | ₩1,555 | ₩1,559 | ₩1,420 | ₩1,448 | -6.88% | 36만 |
|---|
| 2026.06.25 | ₩1,652 | ₩1,834 | ₩1,500 | ₩1,555 | -5.87% | 38.7만 |
|---|
| 2026.06.24 | ₩1,606 | ₩1,680 | ₩1,580 | ₩1,650 | +2.74% | 25.2만 |
|---|
| 2026.06.23 | ₩1,770 | ₩1,792 | ₩1,594 | ₩1,626 | -8.14% | 27.3만 |
|---|
| 2026.06.22 | ₩1,792 | ₩1,813 | ₩1,710 | ₩1,770 | -1.23% | 28만 |
|---|
| 2026.06.19 | ₩1,880 | ₩1,900 | ₩1,693 | ₩1,794 | -4.57% | 43.2만 |
|---|
| 2026.06.18 | ₩1,948 | ₩1,961 | ₩1,872 | ₩1,880 | -3.49% | 60.5만 |
|---|
| 2026.06.17 | ₩2,035 | ₩2,035 | ₩1,930 | ₩1,948 | -4.28% | 64.2만 |
|---|
| 2026.06.16 | ₩2,045 | ₩2,130 | ₩1,980 | ₩2,015 | -1.47% | 39.3만 |
|---|
| 2026.06.15 | ₩2,160 | ₩2,250 | ₩2,020 | ₩2,030 | -6.02% | 47.8만 |
|---|
| 2026.06.12 | ₩2,155 | ₩2,220 | ₩2,080 | ₩2,125 | -1.39% | 45.9만 |
|---|
| 2026.06.11 | ₩2,065 | ₩2,140 | ₩2,020 | ₩2,075 | +0.48% | 37.9만 |
|---|
| 2026.06.10 | ₩2,220 | ₩2,305 | ₩2,050 | ₩2,105 | -5.18% | 29 |
|---|
| 2026.06.09 | ₩2,250 | ₩2,330 | ₩2,205 | ₩2,220 | -1.33% | 34.7만 |
|---|
| 2026.06.08 | ₩2,060 | ₩2,235 | ₩2,060 | ₩2,140 | +3.88% | 43.5만 |
|---|
| 2026.06.05 | ₩2,465 | ₩2,490 | ₩2,290 | ₩2,320 | -5.88% | 45만 |
|---|
| 2026.06.04 | ₩2,325 | ₩2,780 | ₩2,325 | ₩2,495 | +7.31% | 128.8만 |
|---|
| 2026.06.02 | ₩2,400 | ₩2,460 | ₩2,230 | ₩2,325 | -3.13% | 99.9만 |
|---|
| 2026.06.01 | ₩2,510 | ₩2,565 | ₩2,400 | ₩2,465 | -1.79% | 96.3만 |
|---|
| 2026.05.29 | ₩2,860 | ₩2,860 | ₩2,540 | ₩2,595 | -9.27% | 91.7만 |
|---|
| 2026.05.28 | ₩2,940 | ₩2,955 | ₩2,675 | ₩2,790 | -5.10% | 138.1만 |
|---|
| 2026.05.27 | ₩3,300 | ₩3,300 | ₩2,925 | ₩2,945 | -10.76% | 162.2만 |
|---|
| 2026.05.26 | ₩3,385 | ₩3,485 | ₩3,240 | ₩3,330 | -1.62% | 118.1만 |
|---|
| 2026.05.22 | ₩3,315 | ₩3,545 | ₩3,315 | ₩3,385 | +2.11% | 103.1만 |
|---|
| 2026.05.21 | ₩3,265 | ₩3,380 | ₩3,220 | ₩3,310 | +1.38% | 82.5만 |
|---|
| 2026.05.20 | ₩3,190 | ₩3,740 | ₩3,005 | ₩3,195 | +0.16% | 332.1만 |
|---|
| 2026.05.19 | ₩3,405 | ₩3,560 | ₩3,190 | ₩3,240 | -4.85% | 111.5만 |
|---|
| 2026.05.18 | ₩3,485 | ₩3,495 | ₩3,300 | ₩3,440 | -1.29% | 124.8만 |
|---|
| 2026.05.15 | ₩4,110 | ₩4,115 | ₩3,500 | ₩3,570 | -13.14% | 272.8만 |
|---|
| 2026.05.14 | ₩4,610 | ₩4,725 | ₩4,020 | ₩4,120 | -10.63% | 306만 |
|---|
| 2026.05.13 | ₩4,845 | ₩5,200 | ₩4,400 | ₩4,515 | -6.81% | 822.8만 |
|---|
| 2026.05.12 | ₩4,200 | ₩4,950 | ₩4,140 | ₩4,845 | +15.36% | 1945.8만 |
|---|
| 2026.05.11 | ₩3,845 | ₩4,170 | ₩3,685 | ₩3,950 | +2.73% | 425.1만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,170 | ₩3,705 | ₩3,845 | -3.88% | 270.9만 |
|---|
| 2026.05.07 | ₩3,875 | ₩4,650 | ₩3,795 | ₩3,970 | +2.45% | 816.1만 |
|---|
| 2026.05.06 | ₩4,055 | ₩4,070 | ₩3,845 | ₩3,875 | -4.44% | 245.8만 |
|---|
| 2026.05.04 | ₩4,050 | ₩4,450 | ₩3,750 | ₩4,055 | +0.12% | 817만 |
|---|
| 2026.04.30 | ₩3,965 | ₩4,360 | ₩3,900 | ₩4,010 | +1.13% | 2003.8만 |
|---|
| 2026.04.29 | ₩3,165 | ₩3,500 | ₩3,125 | ₩3,380 | +6.79% | 190.1만 |
|---|
| 2026.04.28 | ₩3,770 | ₩3,795 | ₩3,305 | ₩3,310 | -12.20% | 271.8만 |
|---|
| 2026.04.27 | ₩3,785 | ₩4,045 | ₩3,685 | ₩3,755 | -0.79% | 288.1만 |
|---|
| 2026.04.24 | ₩3,835 | ₩3,910 | ₩3,680 | ₩3,825 | -0.26% | 185.5만 |
|---|
| 2026.04.23 | ₩3,845 | ₩3,950 | ₩3,627 | ₩3,855 | +0.26% | 255.1만 |
|---|
| 2026.04.22 | ₩3,520 | ₩3,960 | ₩3,400 | ₩3,845 | +9.23% | 404.8만 |
|---|
| 2026.04.21 | ₩3,435 | ₩3,520 | ₩3,300 | ₩3,520 | +2.47% | 190.7만 |
|---|
| 2026.04.20 | ₩3,375 | ₩3,535 | ₩3,240 | ₩3,440 | +1.93% | 235.3만 |
|---|
| 2026.04.17 | ₩3,385 | ₩3,500 | ₩2,830 | ₩3,440 | +1.62% | 594만 |
|---|
| 2026.04.16 | ₩4,255 | ₩4,255 | ₩3,100 | ₩3,250 | -23.62% | 701.6만 |
|---|
| 2026.04.15 | ₩4,470 | ₩4,475 | ₩4,120 | ₩4,325 | -3.24% | 311.3만 |
|---|
| 2026.04.14 | ₩4,480 | ₩4,500 | ₩4,035 | ₩4,340 | -3.13% | 424.1만 |
|---|
| 2026.04.13 | ₩4,030 | ₩4,685 | ₩4,025 | ₩4,420 | +9.68% | 707.2만 |
|---|
| 2026.04.10 | ₩4,450 | ₩4,810 | ₩4,010 | ₩4,355 | -2.13% | 1222.8만 |
|---|
| 2026.04.09 | ₩4,245 | ₩5,080 | ₩4,245 | ₩4,475 | +5.42% | 5808.5만 |
|---|
| 2026.04.08 | ₩3,155 | ₩3,910 | ₩3,100 | ₩3,910 | +23.93% | 713.3만 |
|---|
| 2026.04.07 | ₩3,370 | ₩3,475 | ₩3,000 | ₩3,010 | -10.68% | 558.6만 |
|---|
| 2026.04.06 | ₩3,150 | ₩3,445 | ₩2,890 | ₩3,205 | +1.75% | 1233만 |
|---|
| 2026.04.03 | ₩2,935 | ₩3,390 | ₩2,815 | ₩2,870 | -2.21% | 1541.5만 |
|---|
| 2026.04.02 | ₩2,890 | ₩3,035 | ₩2,695 | ₩2,740 | -5.19% | 1489.5만 |
|---|
| 2026.04.01 | ₩2,210 | ₩2,730 | ₩2,185 | ₩2,730 | +23.53% | 945.6만 |
|---|
| 2026.03.31 | ₩2,225 | ₩2,350 | ₩2,055 | ₩2,100 | -5.62% | 141.5만 |
|---|
| 2026.03.30 | ₩2,370 | ₩2,410 | ₩2,220 | ₩2,225 | -6.12% | 138.5만 |
|---|
| 2026.03.27 | ₩2,300 | ₩2,530 | ₩2,290 | ₩2,490 | +8.26% | 193.2만 |
|---|
| 2026.03.26 | ₩2,410 | ₩2,540 | ₩2,285 | ₩2,370 | -1.66% | 201.9만 |
|---|
| 2026.03.25 | ₩2,340 | ₩2,500 | ₩2,200 | ₩2,380 | +1.71% | 301만 |
|---|
| 2026.03.24 | ₩2,300 | ₩2,330 | ₩2,100 | ₩2,300 | 0.00% | 191.4만 |
|---|
| 2026.03.23 | ₩2,200 | ₩2,365 | ₩2,050 | ₩2,215 | +0.68% | 200만 |
|---|
| 2026.03.20 | ₩2,140 | ₩2,325 | ₩2,005 | ₩2,210 | +3.27% | 255만 |
|---|
| 2026.03.19 | ₩2,200 | ₩2,340 | ₩2,130 | ₩2,145 | -2.50% | 148만 |
|---|
| 2026.03.18 | ₩2,385 | ₩2,410 | ₩2,215 | ₩2,260 | -5.24% | 225.2만 |
|---|
| 2026.03.17 | ₩2,570 | ₩2,575 | ₩2,245 | ₩2,370 | -7.78% | 344.3만 |
|---|
| 2026.03.16 | ₩2,290 | ₩2,495 | ₩2,205 | ₩2,435 | +6.33% | 713.7만 |
|---|
| 2026.03.13 | ₩2,230 | ₩2,560 | ₩2,070 | ₩2,205 | -1.12% | 2505.1만 |
|---|
| 2026.03.12 | ₩1,894 | ₩2,195 | ₩1,890 | ₩2,195 | +15.89% | 1054.8만 |
|---|
| 2026.03.11 | ₩1,300 | ₩1,690 | ₩1,300 | ₩1,690 | +30.00% | 294.2만 |
|---|
| 2026.03.10 | ₩1,275 | ₩1,310 | ₩1,269 | ₩1,300 | +1.96% | 7.9만 |
|---|
| 2026.03.09 | ₩1,317 | ₩1,317 | ₩1,230 | ₩1,260 | -4.33% | 13만 |
|---|
| 2026.03.06 | ₩1,313 | ₩1,345 | ₩1,292 | ₩1,323 | +0.76% | 14.5만 |
|---|
| 2026.03.05 | ₩1,219 | ₩1,315 | ₩1,219 | ₩1,314 | +7.79% | 33.1만 |
|---|
| 2026.03.04 | ₩1,250 | ₩1,296 | ₩1,191 | ₩1,207 | -3.44% | 64.4만 |
|---|
| 2026.03.03 | ₩1,311 | ₩1,348 | ₩1,278 | ₩1,298 | -0.99% | 33.6만 |
|---|
| 2026.02.27 | ₩1,362 | ₩1,367 | ₩1,319 | ₩1,329 | -2.42% | 32.5만 |
|---|
| 2026.02.26 | ₩1,401 | ₩1,403 | ₩1,356 | ₩1,362 | -2.78% | 36.6만 |
|---|
| 2026.02.25 | ₩1,402 | ₩1,419 | ₩1,396 | ₩1,400 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩1,429 | ₩1,429 | ₩1,390 | ₩1,400 | -2.03% | 18.6만 |
|---|
| 2026.02.23 | ₩1,390 | ₩1,429 | ₩1,375 | ₩1,429 | +2.81% | 30.1만 |
|---|
| 2026.02.20 | ₩1,381 | ₩1,391 | ₩1,364 | ₩1,380 | -0.07% | 17.1만 |
|---|
| 2026.02.19 | ₩1,419 | ₩1,422 | ₩1,362 | ₩1,381 | -2.68% | 37.8만 |
|---|
| 2026.02.13 | ₩1,450 | ₩1,450 | ₩1,413 | ₩1,419 | -2.14% | 20만 |
|---|
| 2026.02.12 | ₩1,450 | ₩1,465 | ₩1,442 | ₩1,451 | +0.07% | 12.5만 |
|---|
| 2026.02.11 | ₩1,460 | ₩1,472 | ₩1,445 | ₩1,462 | +0.14% | 12만 |
|---|
| 2026.02.10 | ₩1,431 | ₩1,468 | ₩1,431 | ₩1,460 | +2.03% | 13.2만 |
|---|
| 2026.02.09 | ₩1,411 | ₩1,448 | ₩1,411 | ₩1,430 | +1.35% | 11.7만 |
|---|
| 2026.02.06 | ₩1,431 | ₩1,431 | ₩1,376 | ₩1,410 | -1.47% | 20.4만 |
|---|
| 2026.02.05 | ₩1,447 | ₩1,454 | ₩1,421 | ₩1,431 | -1.11% | 12.6만 |
|---|
| 2026.02.04 | ₩1,433 | ₩1,480 | ₩1,421 | ₩1,447 | +0.98% | 17.3만 |
|---|
| 2026.02.03 | ₩1,424 | ₩1,439 | ₩1,415 | ₩1,427 | +0.21% | 15.7만 |
|---|
| 2026.02.02 | ₩1,459 | ₩1,460 | ₩1,423 | ₩1,425 | -2.33% | 17.2만 |
|---|
| 2026.01.30 | ₩1,500 | ₩1,501 | ₩1,457 | ₩1,459 | -2.73% | 21.1만 |
|---|
| 2026.01.29 | ₩1,502 | ₩1,516 | ₩1,460 | ₩1,500 | -0.13% | 24.9만 |
|---|
| 2026.01.28 | ₩1,523 | ₩1,523 | ₩1,491 | ₩1,502 | -1.38% | 24.8만 |
|---|
| 2026.01.27 | ₩1,549 | ₩1,564 | ₩1,500 | ₩1,520 | -1.87% | 22.4만 |
|---|
| 2026.01.26 | ₩1,485 | ₩1,540 | ₩1,485 | ₩1,519 | +2.29% | 32만 |
|---|
| 2026.01.23 | ₩1,431 | ₩1,496 | ₩1,431 | ₩1,482 | +3.56% | 25.2만 |
|---|
| 2026.01.22 | ₩1,422 | ₩1,445 | ₩1,407 | ₩1,431 | +0.63% | 24.5만 |
|---|
| 2026.01.21 | ₩1,485 | ₩1,485 | ₩1,390 | ₩1,421 | -4.31% | 31만 |
|---|
| 2026.01.20 | ₩1,488 | ₩1,499 | ₩1,443 | ₩1,489 | +0.07% | 32.2만 |
|---|
| 2026.01.19 | ₩1,399 | ₩1,490 | ₩1,380 | ₩1,473 | +5.29% | 41.8만 |
|---|
| 2026.01.16 | ₩1,394 | ₩1,428 | ₩1,380 | ₩1,383 | -0.79% | 18.6만 |
|---|
| 2026.01.15 | ₩1,395 | ₩1,395 | ₩1,361 | ₩1,393 | -0.14% | 17.7만 |
|---|
| 2026.01.14 | ₩1,417 | ₩1,420 | ₩1,391 | ₩1,394 | -1.62% | 13.1만 |
|---|
| 2026.01.13 | ₩1,441 | ₩1,441 | ₩1,400 | ₩1,417 | -1.67% | 10.9만 |
|---|
| 2026.01.12 | ₩1,420 | ₩1,460 | ₩1,418 | ₩1,439 | +1.34% | 10.6만 |
|---|
| 2026.01.09 | ₩1,394 | ₩1,425 | ₩1,378 | ₩1,417 | +1.65% | 12.6만 |
|---|
| 2026.01.08 | ₩1,406 | ₩1,409 | ₩1,371 | ₩1,395 | -0.78% | 21만 |
|---|
| 2026.01.07 | ₩1,447 | ₩1,458 | ₩1,403 | ₩1,417 | -2.07% | 26.1만 |
|---|
| 2026.01.06 | ₩1,478 | ₩1,478 | ₩1,447 | ₩1,447 | -2.10% | 15.6만 |
|---|
| 2026.01.05 | ₩1,475 | ₩1,478 | ₩1,460 | ₩1,465 | -0.68% | 16.8만 |
|---|
| 2026.01.02 | ₩1,443 | ₩1,484 | ₩1,443 | ₩1,472 | +2.01% | 9.8만 |
|---|
| 2025.12.30 | ₩1,455 | ₩1,455 | ₩1,437 | ₩1,443 | -0.82% | 8.8만 |
|---|
| 2025.12.29 | ₩1,460 | ₩1,474 | ₩1,432 | ₩1,456 | -0.27% | 15.3만 |
|---|
| 2025.12.26 | ₩1,461 | ₩1,476 | ₩1,456 | ₩1,462 | +0.07% | 14.6만 |
|---|
| 2025.12.24 | ₩1,465 | ₩1,482 | ₩1,456 | ₩1,460 | -0.34% | 6.6만 |
|---|
| 2025.12.23 | ₩1,510 | ₩1,513 | ₩1,463 | ₩1,463 | -3.11% | 15만 |
|---|
| 2025.12.22 | ₩1,485 | ₩1,515 | ₩1,485 | ₩1,507 | +1.48% | 16.2만 |
|---|
| 2025.12.19 | ₩1,460 | ₩1,490 | ₩1,451 | ₩1,485 | +1.71% | 14.8만 |
|---|
| 2025.12.18 | ₩1,447 | ₩1,469 | ₩1,435 | ₩1,458 | +0.76% | 16.9만 |
|---|
| 2025.12.17 | ₩1,471 | ₩1,482 | ₩1,446 | ₩1,458 | -0.88% | 32.3만 |
|---|
| 2025.12.16 | ₩1,503 | ₩1,509 | ₩1,471 | ₩1,471 | -2.13% | 29.7만 |
|---|
| 2025.12.15 | ₩1,506 | ₩1,529 | ₩1,494 | ₩1,505 | -0.07% | 24.7만 |
|---|
| 2025.12.12 | ₩1,526 | ₩1,543 | ₩1,504 | ₩1,523 | -0.20% | 20.4만 |
|---|
| 2025.12.11 | ₩1,547 | ₩1,547 | ₩1,512 | ₩1,525 | -1.42% | 24.5만 |
|---|
| 2025.12.10 | ₩1,520 | ₩1,532 | ₩1,510 | ₩1,517 | -0.20% | 17만 |
|---|
| 2025.12.09 | ₩1,545 | ₩1,548 | ₩1,515 | ₩1,520 | -1.62% | 36.6만 |
|---|
| 2025.12.08 | ₩1,583 | ₩1,590 | ₩1,544 | ₩1,544 | -2.46% | 32.7만 |
|---|
| 2025.12.05 | ₩1,569 | ₩1,580 | ₩1,545 | ₩1,577 | +0.51% | 45.7만 |
|---|
| 2025.12.04 | ₩1,624 | ₩1,624 | ₩1,555 | ₩1,568 | -3.45% | 52.9만 |
|---|
| 2025.12.03 | ₩1,645 | ₩1,648 | ₩1,610 | ₩1,612 | -2.01% | 37.4만 |
|---|
| 2025.12.02 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,632 | -1.86% | 43.6만 |
|---|
| 2025.12.01 | ₩1,670 | ₩1,724 | ₩1,646 | ₩1,663 | -0.42% | 48.1만 |
|---|
| 2025.11.28 | ₩1,590 | ₩1,688 | ₩1,585 | ₩1,672 | +5.16% | 93.3만 |
|---|
| 2025.11.27 | ₩1,624 | ₩1,634 | ₩1,555 | ₩1,575 | -3.02% | 80.1만 |
|---|
| 2025.11.26 | ₩1,608 | ₩1,642 | ₩1,608 | ₩1,617 | +0.56% | 34.2만 |
|---|
| 2025.11.25 | ₩1,650 | ₩1,672 | ₩1,604 | ₩1,622 | -1.70% | 44.4만 |
|---|
| 2025.11.24 | ₩1,657 | ₩1,659 | ₩1,620 | ₩1,641 | -0.97% | 42만 |
|---|
| 2025.11.21 | ₩1,702 | ₩1,705 | ₩1,646 | ₩1,647 | -3.23% | 88.3만 |
|---|
| 2025.11.20 | ₩1,800 | ₩1,837 | ₩1,731 | ₩1,733 | -3.72% | 107.9만 |
|---|
| 2025.11.19 | ₩1,830 | ₩1,855 | ₩1,763 | ₩1,778 | -2.84% | 41.2만 |
|---|
| 2025.11.18 | ₩1,850 | ₩1,850 | ₩1,745 | ₩1,818 | -1.73% | 83만 |
|---|
| 2025.11.17 | ₩1,853 | ₩1,915 | ₩1,790 | ₩1,831 | -1.19% | 117.2만 |
|---|
| 2025.11.14 | ₩1,890 | ₩1,944 | ₩1,847 | ₩1,847 | -2.28% | 129.2만 |
|---|
| 2025.11.13 | ₩2,090 | ₩2,090 | ₩1,944 | ₩1,944 | -6.99% | 266.9만 |
|---|
| 2025.11.12 | ₩1,948 | ₩2,175 | ₩1,923 | ₩2,110 | +8.32% | 787.5만 |
|---|
| 2025.11.11 | ₩1,969 | ₩1,992 | ₩1,831 | ₩1,883 | -4.37% | 253.9만 |
|---|
| 2025.11.10 | ₩2,050 | ₩2,050 | ₩1,940 | ₩1,969 | -3.95% | 112.1만 |
|---|
| 2025.11.07 | ₩1,951 | ₩2,070 | ₩1,915 | ₩2,040 | +4.56% | 162.1만 |
|---|
| 2025.11.06 | ₩2,105 | ₩2,110 | ₩2,010 | ₩2,010 | -4.51% | 216만 |
|---|
| 2025.11.05 | ₩2,045 | ₩2,185 | ₩2,000 | ₩2,105 | +2.93% | 531.8만 |
|---|
| 2025.11.04 | ₩1,951 | ₩2,090 | ₩1,921 | ₩2,040 | +4.56% | 307.2만 |
|---|
| 2025.11.03 | ₩1,980 | ₩2,020 | ₩1,940 | ₩1,978 | -0.10% | 460만 |
|---|
| 2025.10.31 | ₩1,863 | ₩1,940 | ₩1,805 | ₩1,879 | +0.86% | 360.2만 |
|---|
| 2025.10.30 | ₩1,907 | ₩1,944 | ₩1,788 | ₩1,805 | -5.35% | 392.2만 |
|---|
| 2025.10.29 | ₩1,690 | ₩2,010 | ₩1,655 | ₩1,910 | +13.02% | 1876.5만 |
|---|
| 2025.10.28 | ₩1,602 | ₩1,602 | ₩1,578 | ₩1,589 | -0.81% | 11.6만 |
|---|
| 2025.10.27 | ₩1,583 | ₩1,600 | ₩1,575 | ₩1,594 | +0.69% | 13.9만 |
|---|
| 2025.10.24 | ₩1,566 | ₩1,586 | ₩1,566 | ₩1,575 | +0.57% | 8.8만 |
|---|
| 2025.10.23 | ₩1,569 | ₩1,580 | ₩1,555 | ₩1,564 | -0.32% | 4.8만 |
|---|
| 2025.10.22 | ₩1,567 | ₩1,577 | ₩1,546 | ₩1,569 | +0.13% | 15.1만 |
|---|
| 2025.10.21 | ₩1,578 | ₩1,584 | ₩1,566 | ₩1,567 | -0.70% | 5.6만 |
|---|
| 2025.10.20 | ₩1,605 | ₩1,605 | ₩1,566 | ₩1,567 | -2.37% | 7.4만 |
|---|
| 2025.10.17 | ₩1,593 | ₩1,600 | ₩1,569 | ₩1,571 | -1.38% | 15.3만 |
|---|
| 2025.10.16 | ₩1,614 | ₩1,620 | ₩1,586 | ₩1,593 | -1.30% | 10.4만 |
|---|
| 2025.10.15 | ₩1,625 | ₩1,625 | ₩1,580 | ₩1,614 | -0.68% | 12.8만 |
|---|
| 2025.10.14 | ₩1,593 | ₩1,607 | ₩1,570 | ₩1,590 | -0.19% | 12.6만 |
|---|
| 2025.10.13 | ₩1,597 | ₩1,611 | ₩1,570 | ₩1,593 | -0.25% | 8.6만 |
|---|