시장 데이터를 불러오는 중
전체 종목
이씨에스 과거 주가
067010.KQ · KOSDAQ
주요 제품·사업: 컨택센터용교환시스템,업무용교환시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067010.KQ · KOSDAQ
주요 제품·사업: 컨택센터용교환시스템,업무용교환시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,530 | ₩2,575 | ₩2,525 | ₩2,560 | +1.19% | 2.2만 |
| 2026.10.07 | ₩2,510 | ₩2,555 | ₩2,490 | ₩2,545 | +1.39% | 3만 |
| 2026.10.06 | ₩2,535 | ₩2,550 | ₩2,482 | ₩2,500 | -1.38% | 5.2만 |
| 2026.10.02 | ₩2,510 | ₩2,535 | ₩2,495 | ₩2,515 | +0.20% | 2.8만 |
| 2026.10.01 | ₩2,530 | ₩2,530 | ₩2,495 | ₩2,520 | -0.40% | 4.2만 |
| 2026.09.30 | ₩2,515 | ₩2,520 | ₩2,450 | ₩2,515 | 0.00% | 4.3만 |
| 2026.09.29 | ₩2,515 | ₩2,530 | ₩2,480 | ₩2,520 | +0.20% | 4.1만 |
| 2026.09.28 | ₩2,485 | ₩2,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,465 |
| ₩2,520 |
| +1.41% |
| 5.2만 |
| 2026.09.23 | ₩2,525 | ₩2,535 | ₩2,475 | ₩2,510 | -0.59% | 5.3만 |
|---|
| 2026.09.22 | ₩2,525 | ₩2,550 | ₩2,480 | ₩2,525 | 0.00% | 3.4만 |
|---|
| 2026.09.21 | ₩2,520 | ₩2,535 | ₩2,470 | ₩2,520 | 0.00% | 4만 |
|---|
| 2026.09.18 | ₩2,545 | ₩2,550 | ₩2,460 | ₩2,505 | -1.57% | 8.4만 |
|---|
| 2026.09.17 | ₩2,580 | ₩2,585 | ₩2,510 | ₩2,540 | -1.55% | 10만 |
|---|
| 2026.09.16 | ₩2,575 | ₩2,605 | ₩2,550 | ₩2,585 | +0.39% | 5.8만 |
|---|
| 2026.09.15 | ₩2,580 | ₩2,590 | ₩2,555 | ₩2,580 | 0.00% | 5.4만 |
|---|
| 2026.09.14 | ₩2,600 | ₩2,600 | ₩2,570 | ₩2,590 | -0.38% | 4.8만 |
|---|
| 2026.09.11 | ₩2,530 | ₩2,600 | ₩2,530 | ₩2,600 | +2.77% | 5.9만 |
|---|
| 2026.09.10 | ₩2,530 | ₩2,550 | ₩2,515 | ₩2,545 | +0.59% | 4.8만 |
|---|
| 2026.09.09 | ₩2,540 | ₩2,545 | ₩2,510 | ₩2,540 | 0.00% | 5.7만 |
|---|
| 2026.09.08 | ₩2,525 | ₩2,555 | ₩2,490 | ₩2,545 | +0.79% | 5.1만 |
|---|
| 2026.09.07 | ₩2,535 | ₩2,545 | ₩2,490 | ₩2,545 | +0.39% | 4.6만 |
|---|
| 2026.09.04 | ₩2,520 | ₩2,530 | ₩2,485 | ₩2,530 | +0.40% | 4.9만 |
|---|
| 2026.09.03 | ₩2,510 | ₩2,530 | ₩2,490 | ₩2,525 | +0.60% | 6.5만 |
|---|
| 2026.09.02 | ₩2,485 | ₩2,505 | ₩2,450 | ₩2,505 | +0.80% | 5.9만 |
|---|
| 2026.09.01 | ₩2,495 | ₩2,500 | ₩2,470 | ₩2,490 | -0.20% | 5.6만 |
|---|
| 2026.08.31 | ₩2,480 | ₩2,495 | ₩2,435 | ₩2,495 | +0.60% | 7.3만 |
|---|
| 2026.08.28 | ₩2,490 | ₩2,490 | ₩2,430 | ₩2,480 | -0.40% | 6만 |
|---|
| 2026.08.27 | ₩2,465 | ₩2,470 | ₩2,440 | ₩2,470 | +0.20% | 4.1만 |
|---|
| 2026.08.26 | ₩2,435 | ₩2,460 | ₩2,415 | ₩2,455 | +0.82% | 7.3만 |
|---|
| 2026.08.25 | ₩2,410 | ₩2,460 | ₩2,410 | ₩2,440 | +1.24% | 7.3만 |
|---|
| 2026.08.24 | ₩2,430 | ₩2,435 | ₩2,375 | ₩2,430 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩2,450 | ₩2,450 | ₩2,365 | ₩2,405 | -1.84% | 10.1만 |
|---|
| 2026.08.20 | ₩2,385 | ₩2,460 | ₩2,355 | ₩2,425 | +1.68% | 16.1만 |
|---|
| 2026.08.19 | ₩2,130 | ₩2,390 | ₩2,100 | ₩2,375 | +11.50% | 38.3만 |
|---|
| 2026.08.18 | ₩2,105 | ₩2,155 | ₩2,055 | ₩2,130 | +1.19% | 4.3만 |
|---|
| 2026.08.14 | ₩2,130 | ₩2,155 | ₩2,100 | ₩2,115 | -0.70% | 8.5천 |
|---|
| 2026.08.13 | ₩2,140 | ₩2,155 | ₩2,100 | ₩2,115 | -1.17% | 7.5천 |
|---|
| 2026.08.12 | ₩2,115 | ₩2,130 | ₩2,105 | ₩2,130 | +0.71% | 1.1만 |
|---|
| 2026.08.11 | ₩2,110 | ₩2,150 | ₩2,095 | ₩2,115 | +0.24% | 3.1만 |
|---|
| 2026.08.10 | ₩2,080 | ₩2,140 | ₩2,060 | ₩2,110 | +1.44% | 7.2천 |
|---|
| 2026.08.07 | ₩2,095 | ₩2,105 | ₩2,025 | ₩2,095 | 0.00% | 8.1천 |
|---|
| 2026.08.06 | ₩1,955 | ₩2,095 | ₩1,914 | ₩2,095 | +7.16% | 2만 |
|---|
| 2026.08.05 | ₩1,954 | ₩1,954 | ₩1,900 | ₩1,905 | -2.51% | 2.5만 |
|---|
| 2026.08.04 | ₩1,915 | ₩1,950 | ₩1,880 | ₩1,905 | -0.52% | 7천 |
|---|
| 2026.08.03 | ₩1,919 | ₩1,943 | ₩1,860 | ₩1,875 | -2.29% | 3.7만 |
|---|
| 2026.07.31 | ₩1,937 | ₩1,960 | ₩1,850 | ₩1,919 | -0.93% | 2.8만 |
|---|
| 2026.07.30 | ₩1,850 | ₩1,945 | ₩1,850 | ₩1,900 | +2.70% | 2.9만 |
|---|
| 2026.07.29 | ₩2,005 | ₩2,010 | ₩1,880 | ₩1,891 | -5.69% | 4.2만 |
|---|
| 2026.07.28 | ₩2,070 | ₩2,085 | ₩1,935 | ₩1,989 | -3.91% | 2.2만 |
|---|
| 2026.07.27 | ₩2,105 | ₩2,120 | ₩2,070 | ₩2,085 | -0.95% | 8.1천 |
|---|
| 2026.07.24 | ₩2,110 | ₩2,140 | ₩2,075 | ₩2,105 | -0.24% | 8.4천 |
|---|
| 2026.07.23 | ₩2,100 | ₩2,155 | ₩2,100 | ₩2,135 | +1.67% | 9.9천 |
|---|
| 2026.07.22 | ₩2,140 | ₩2,175 | ₩2,115 | ₩2,140 | 0.00% | 2.5천 |
|---|
| 2026.07.21 | ₩2,195 | ₩2,210 | ₩2,105 | ₩2,140 | -2.51% | 1.7만 |
|---|
| 2026.07.20 | ₩2,140 | ₩2,230 | ₩2,140 | ₩2,195 | +2.57% | 2.5만 |
|---|
| 2026.07.16 | ₩2,160 | ₩2,170 | ₩2,100 | ₩2,150 | -0.46% | 2.7만 |
|---|
| 2026.07.15 | ₩2,120 | ₩2,155 | ₩2,110 | ₩2,140 | +0.94% | 1.7만 |
|---|
| 2026.07.14 | ₩2,140 | ₩2,150 | ₩2,005 | ₩2,135 | -0.23% | 5.2만 |
|---|
| 2026.07.13 | ₩2,175 | ₩2,245 | ₩2,135 | ₩2,155 | -0.92% | 2.2만 |
|---|
| 2026.07.10 | ₩2,180 | ₩2,225 | ₩2,160 | ₩2,175 | -0.23% | 2.2만 |
|---|
| 2026.07.09 | ₩2,125 | ₩2,170 | ₩2,100 | ₩2,140 | +0.71% | 2.2만 |
|---|
| 2026.07.08 | ₩2,135 | ₩2,180 | ₩2,115 | ₩2,115 | -0.94% | 2.4만 |
|---|
| 2026.07.07 | ₩2,135 | ₩2,180 | ₩2,110 | ₩2,135 | 0.00% | 2.4만 |
|---|
| 2026.07.06 | ₩2,145 | ₩2,185 | ₩2,070 | ₩2,135 | -0.47% | 5.8만 |
|---|
| 2026.07.03 | ₩2,095 | ₩2,140 | ₩2,070 | ₩2,125 | +1.43% | 2만 |
|---|
| 2026.07.02 | ₩2,095 | ₩2,130 | ₩1,998 | ₩2,110 | +0.72% | 1.8만 |
|---|
| 2026.07.01 | ₩2,080 | ₩2,120 | ₩2,020 | ₩2,110 | +1.44% | 1.8만 |
|---|
| 2026.06.30 | ₩2,110 | ₩2,110 | ₩1,948 | ₩2,055 | -2.61% | 1.1만 |
|---|
| 2026.06.29 | ₩1,940 | ₩2,080 | ₩1,885 | ₩2,050 | +5.67% | 1.6만 |
|---|
| 2026.06.26 | ₩1,927 | ₩1,948 | ₩1,840 | ₩1,940 | +0.67% | 3.6만 |
|---|
| 2026.06.25 | ₩1,937 | ₩1,975 | ₩1,912 | ₩1,927 | -0.52% | 1.5만 |
|---|
| 2026.06.24 | ₩1,924 | ₩1,955 | ₩1,850 | ₩1,935 | +0.57% | 1.5만 |
|---|
| 2026.06.23 | ₩2,050 | ₩2,050 | ₩1,904 | ₩1,923 | -6.20% | 1.6만 |
|---|
| 2026.06.22 | ₩1,951 | ₩2,120 | ₩1,951 | ₩2,000 | +2.51% | 3.6만 |
|---|
| 2026.06.19 | ₩2,120 | ₩2,145 | ₩2,000 | ₩2,030 | -4.25% | 2.8만 |
|---|
| 2026.06.18 | ₩2,145 | ₩2,180 | ₩2,100 | ₩2,150 | +0.23% | 8.5천 |
|---|
| 2026.06.17 | ₩2,145 | ₩2,175 | ₩2,120 | ₩2,145 | 0.00% | 2.5만 |
|---|
| 2026.06.16 | ₩2,085 | ₩2,155 | ₩2,085 | ₩2,120 | +1.68% | 1만 |
|---|
| 2026.06.15 | ₩2,065 | ₩2,150 | ₩2,020 | ₩2,095 | +1.45% | 3.2만 |
|---|
| 2026.06.12 | ₩1,980 | ₩2,100 | ₩1,980 | ₩2,055 | +3.79% | 2.3만 |
|---|
| 2026.06.11 | ₩1,946 | ₩1,995 | ₩1,914 | ₩1,979 | +1.70% | 2만 |
|---|
| 2026.06.10 | ₩1,930 | ₩2,100 | ₩1,904 | ₩1,914 | -0.83% | 3.9만 |
|---|
| 2026.06.09 | ₩1,933 | ₩1,970 | ₩1,920 | ₩1,933 | 0.00% | 1.2만 |
|---|
| 2026.06.08 | ₩1,930 | ₩1,982 | ₩1,900 | ₩1,933 | +0.16% | 2.8만 |
|---|
| 2026.06.05 | ₩2,015 | ₩2,015 | ₩1,963 | ₩1,985 | -1.49% | 1.2만 |
|---|
| 2026.06.04 | ₩2,025 | ₩2,030 | ₩1,990 | ₩2,005 | -0.99% | 1.9만 |
|---|
| 2026.06.02 | ₩2,025 | ₩2,030 | ₩1,991 | ₩2,025 | 0.00% | 2.2만 |
|---|
| 2026.06.01 | ₩2,100 | ₩2,100 | ₩1,992 | ₩2,040 | -2.86% | 7.1만 |
|---|
| 2026.05.29 | ₩2,185 | ₩2,185 | ₩2,060 | ₩2,100 | -3.89% | 3.3만 |
|---|
| 2026.05.28 | ₩2,085 | ₩2,220 | ₩2,080 | ₩2,145 | +2.88% | 2.8만 |
|---|
| 2026.05.27 | ₩2,190 | ₩2,210 | ₩2,105 | ₩2,130 | -2.74% | 3.4만 |
|---|
| 2026.05.26 | ₩2,180 | ₩2,250 | ₩2,165 | ₩2,210 | +1.38% | 3.2만 |
|---|
| 2026.05.22 | ₩2,145 | ₩2,205 | ₩2,125 | ₩2,180 | +1.63% | 1.8만 |
|---|
| 2026.05.21 | ₩2,080 | ₩2,200 | ₩2,080 | ₩2,125 | +2.16% | 4.1만 |
|---|
| 2026.05.20 | ₩2,145 | ₩2,145 | ₩2,080 | ₩2,095 | -2.33% | 4.5만 |
|---|
| 2026.05.19 | ₩2,155 | ₩2,165 | ₩2,100 | ₩2,145 | -0.46% | 4.9만 |
|---|
| 2026.05.18 | ₩2,140 | ₩2,205 | ₩2,125 | ₩2,155 | +0.70% | 3.6만 |
|---|
| 2026.05.15 | ₩2,190 | ₩2,240 | ₩2,135 | ₩2,160 | -1.37% | 4.9만 |
|---|
| 2026.05.14 | ₩2,185 | ₩2,210 | ₩2,155 | ₩2,180 | -0.23% | 2만 |
|---|
| 2026.05.13 | ₩2,210 | ₩2,245 | ₩2,195 | ₩2,210 | 0.00% | 2.4만 |
|---|
| 2026.05.12 | ₩2,270 | ₩2,285 | ₩2,210 | ₩2,210 | -2.64% | 5.4만 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,345 | ₩2,245 | ₩2,285 | -2.56% | 3.4만 |
|---|
| 2026.05.08 | ₩2,300 | ₩2,385 | ₩2,285 | ₩2,345 | +1.96% | 2.5만 |
|---|
| 2026.05.07 | ₩2,350 | ₩2,355 | ₩2,300 | ₩2,325 | -1.06% | 3.2만 |
|---|
| 2026.05.06 | ₩2,390 | ₩2,390 | ₩2,325 | ₩2,340 | -2.09% | 2.8만 |
|---|
| 2026.05.04 | ₩2,425 | ₩2,455 | ₩2,370 | ₩2,390 | -1.44% | 2.1만 |
|---|
| 2026.04.30 | ₩2,450 | ₩2,460 | ₩2,385 | ₩2,430 | -0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩2,375 | ₩2,450 | ₩2,335 | ₩2,445 | +2.95% | 12.6만 |
|---|
| 2026.04.28 | ₩2,445 | ₩2,500 | ₩2,390 | ₩2,400 | -1.84% | 2.7만 |
|---|
| 2026.04.27 | ₩2,450 | ₩2,450 | ₩2,405 | ₩2,440 | -0.41% | 4만 |
|---|
| 2026.04.24 | ₩2,395 | ₩2,460 | ₩2,375 | ₩2,400 | +0.21% | 4.6만 |
|---|
| 2026.04.23 | ₩2,405 | ₩2,430 | ₩2,375 | ₩2,395 | -0.42% | 2.1만 |
|---|
| 2026.04.22 | ₩2,375 | ₩2,440 | ₩2,360 | ₩2,410 | +1.47% | 3.9만 |
|---|
| 2026.04.21 | ₩2,435 | ₩2,435 | ₩2,380 | ₩2,395 | -1.64% | 3만 |
|---|
| 2026.04.20 | ₩2,410 | ₩2,445 | ₩2,360 | ₩2,435 | +1.04% | 8만 |
|---|
| 2026.04.17 | ₩2,390 | ₩2,435 | ₩2,330 | ₩2,430 | +1.67% | 3.7만 |
|---|
| 2026.04.16 | ₩2,365 | ₩2,400 | ₩2,230 | ₩2,365 | 0.00% | 9.3만 |
|---|
| 2026.04.15 | ₩2,430 | ₩2,430 | ₩2,310 | ₩2,365 | -2.67% | 22.8만 |
|---|
| 2026.04.14 | ₩2,275 | ₩2,410 | ₩2,225 | ₩2,410 | +5.93% | 23.5만 |
|---|
| 2026.04.13 | ₩2,240 | ₩2,300 | ₩2,210 | ₩2,240 | 0.00% | 4.3만 |
|---|
| 2026.04.10 | ₩2,220 | ₩2,240 | ₩2,215 | ₩2,230 | +0.45% | 1.9만 |
|---|
| 2026.04.09 | ₩2,210 | ₩2,265 | ₩2,205 | ₩2,220 | +0.45% | 1.7만 |
|---|
| 2026.04.08 | ₩2,240 | ₩2,305 | ₩2,200 | ₩2,230 | -0.45% | 3.6만 |
|---|
| 2026.04.07 | ₩2,200 | ₩2,255 | ₩2,195 | ₩2,250 | +2.27% | 4.3만 |
|---|
| 2026.04.06 | ₩2,255 | ₩2,375 | ₩2,160 | ₩2,200 | -2.44% | 8.4만 |
|---|
| 2026.04.03 | ₩2,200 | ₩2,255 | ₩2,180 | ₩2,210 | +0.45% | 2.5만 |
|---|
| 2026.04.02 | ₩2,240 | ₩2,260 | ₩2,180 | ₩2,195 | -2.01% | 3.5만 |
|---|
| 2026.04.01 | ₩2,215 | ₩2,240 | ₩2,175 | ₩2,220 | +0.23% | 3.2만 |
|---|
| 2026.03.31 | ₩2,210 | ₩2,335 | ₩2,135 | ₩2,180 | -1.36% | 6.6만 |
|---|
| 2026.03.30 | ₩2,225 | ₩2,250 | ₩2,175 | ₩2,210 | -0.67% | 5.7만 |
|---|
| 2026.03.27 | ₩2,295 | ₩2,340 | ₩2,245 | ₩2,275 | -0.87% | 5.6만 |
|---|
| 2026.03.26 | ₩2,305 | ₩2,370 | ₩2,270 | ₩2,295 | -0.43% | 9.9만 |
|---|
| 2026.03.25 | ₩2,270 | ₩2,310 | ₩2,235 | ₩2,305 | +1.54% | 6.5만 |
|---|
| 2026.03.24 | ₩2,175 | ₩2,375 | ₩2,175 | ₩2,270 | +4.37% | 9.6만 |
|---|
| 2026.03.23 | ₩2,295 | ₩2,295 | ₩2,170 | ₩2,175 | -5.23% | 3.8만 |
|---|
| 2026.03.20 | ₩2,210 | ₩2,400 | ₩2,180 | ₩2,225 | +0.68% | 11만 |
|---|
| 2026.03.19 | ₩2,185 | ₩2,235 | ₩2,155 | ₩2,215 | +1.37% | 1.7만 |
|---|
| 2026.03.18 | ₩2,170 | ₩2,195 | ₩2,155 | ₩2,190 | +0.92% | 2.4만 |
|---|
| 2026.03.17 | ₩2,175 | ₩2,210 | ₩2,170 | ₩2,170 | -0.23% | 2.5만 |
|---|
| 2026.03.16 | ₩2,230 | ₩2,230 | ₩2,175 | ₩2,175 | -2.47% | 7.8천 |
|---|
| 2026.03.13 | ₩2,190 | ₩2,270 | ₩2,175 | ₩2,195 | +0.23% | 1.6만 |
|---|
| 2026.03.12 | ₩2,250 | ₩2,255 | ₩2,190 | ₩2,205 | -2.00% | 1.9만 |
|---|
| 2026.03.11 | ₩2,190 | ₩2,285 | ₩2,170 | ₩2,245 | +2.51% | 6.9만 |
|---|
| 2026.03.10 | ₩2,175 | ₩2,220 | ₩2,160 | ₩2,180 | +0.23% | 1.6만 |
|---|
| 2026.03.09 | ₩2,180 | ₩2,180 | ₩2,135 | ₩2,165 | -0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩2,165 | ₩2,225 | ₩2,140 | ₩2,225 | +2.77% | 2.3만 |
|---|
| 2026.03.05 | ₩2,100 | ₩2,175 | ₩2,100 | ₩2,155 | +2.62% | 1.8만 |
|---|
| 2026.03.04 | ₩2,220 | ₩2,220 | ₩2,100 | ₩2,100 | -5.41% | 11.9만 |
|---|
| 2026.03.03 | ₩2,150 | ₩2,500 | ₩2,150 | ₩2,215 | +3.02% | 35.3만 |
|---|
| 2026.02.27 | ₩2,245 | ₩2,250 | ₩2,220 | ₩2,230 | -0.67% | 4.1만 |
|---|
| 2026.02.26 | ₩2,245 | ₩2,260 | ₩2,225 | ₩2,245 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩2,250 | ₩2,250 | ₩2,235 | ₩2,245 | -0.22% | 4.2만 |
|---|
| 2026.02.24 | ₩2,260 | ₩2,260 | ₩2,230 | ₩2,235 | -1.11% | 4.5만 |
|---|
| 2026.02.23 | ₩2,265 | ₩2,265 | ₩2,230 | ₩2,260 | -0.22% | 2.2만 |
|---|
| 2026.02.20 | ₩2,245 | ₩2,280 | ₩2,230 | ₩2,265 | +0.89% | 4만 |
|---|
| 2026.02.19 | ₩2,260 | ₩2,275 | ₩2,250 | ₩2,255 | -0.22% | 4.7만 |
|---|
| 2026.02.13 | ₩2,300 | ₩2,300 | ₩2,255 | ₩2,260 | -1.74% | 5.3만 |
|---|
| 2026.02.12 | ₩2,330 | ₩2,330 | ₩2,285 | ₩2,300 | -1.29% | 7.4만 |
|---|
| 2026.02.11 | ₩2,325 | ₩2,345 | ₩2,300 | ₩2,335 | +0.43% | 2.2만 |
|---|
| 2026.02.10 | ₩2,350 | ₩2,360 | ₩2,300 | ₩2,300 | -2.13% | 5.2만 |
|---|
| 2026.02.09 | ₩2,345 | ₩2,375 | ₩2,325 | ₩2,335 | -0.43% | 1.9만 |
|---|
| 2026.02.06 | ₩2,370 | ₩2,370 | ₩2,300 | ₩2,360 | -0.42% | 1.8만 |
|---|
| 2026.02.05 | ₩2,355 | ₩2,385 | ₩2,350 | ₩2,375 | +0.85% | 1.8만 |
|---|
| 2026.02.04 | ₩2,385 | ₩2,390 | ₩2,360 | ₩2,360 | -1.05% | 9.5천 |
|---|
| 2026.02.03 | ₩2,405 | ₩2,545 | ₩2,255 | ₩2,375 | -1.25% | 5.5만 |
|---|
| 2026.02.02 | ₩2,440 | ₩2,455 | ₩2,400 | ₩2,405 | -1.43% | 3.2만 |
|---|
| 2026.01.30 | ₩2,430 | ₩2,460 | ₩2,400 | ₩2,460 | +1.23% | 2.8만 |
|---|
| 2026.01.29 | ₩2,420 | ₩2,445 | ₩2,400 | ₩2,430 | +0.41% | 2.3만 |
|---|
| 2026.01.28 | ₩2,405 | ₩2,465 | ₩2,400 | ₩2,420 | +0.62% | 1.7만 |
|---|
| 2026.01.27 | ₩2,395 | ₩2,450 | ₩2,390 | ₩2,415 | +0.84% | 1.6만 |
|---|
| 2026.01.26 | ₩2,440 | ₩2,455 | ₩2,415 | ₩2,415 | -1.02% | 1.8만 |
|---|
| 2026.01.23 | ₩2,415 | ₩2,460 | ₩2,395 | ₩2,460 | +1.86% | 1.7만 |
|---|
| 2026.01.22 | ₩2,415 | ₩2,450 | ₩2,390 | ₩2,415 | 0.00% | 2.1만 |
|---|
| 2026.01.21 | ₩2,460 | ₩2,465 | ₩2,360 | ₩2,415 | -1.83% | 2.3만 |
|---|
| 2026.01.20 | ₩2,365 | ₩2,490 | ₩2,365 | ₩2,460 | +4.02% | 1.7만 |
|---|
| 2026.01.19 | ₩2,530 | ₩2,530 | ₩2,335 | ₩2,365 | -6.52% | 1.4만 |
|---|
| 2026.01.16 | ₩2,335 | ₩2,345 | ₩2,315 | ₩2,330 | -0.21% | 1.2만 |
|---|
| 2026.01.15 | ₩2,315 | ₩2,335 | ₩2,315 | ₩2,330 | +0.65% | 1.2만 |
|---|
| 2026.01.14 | ₩2,340 | ₩2,365 | ₩2,315 | ₩2,315 | -1.07% | 2.3만 |
|---|
| 2026.01.13 | ₩2,330 | ₩2,355 | ₩2,310 | ₩2,355 | +1.07% | 2.5만 |
|---|
| 2026.01.12 | ₩2,355 | ₩2,355 | ₩2,320 | ₩2,330 | -1.06% | 2.1만 |
|---|
| 2026.01.09 | ₩2,405 | ₩2,405 | ₩2,345 | ₩2,355 | -2.08% | 3천 |
|---|
| 2026.01.08 | ₩2,380 | ₩2,390 | ₩2,345 | ₩2,345 | -1.47% | 1.6만 |
|---|
| 2026.01.07 | ₩2,385 | ₩2,405 | ₩2,355 | ₩2,380 | -0.21% | 1.6만 |
|---|
| 2026.01.06 | ₩2,435 | ₩2,435 | ₩2,385 | ₩2,385 | -2.05% | 9.9천 |
|---|
| 2026.01.05 | ₩2,430 | ₩2,440 | ₩2,400 | ₩2,415 | -0.62% | 7.8천 |
|---|
| 2026.01.02 | ₩2,495 | ₩2,495 | ₩2,405 | ₩2,420 | -3.01% | 2.5만 |
|---|
| 2025.12.30 | ₩2,475 | ₩2,490 | ₩2,455 | ₩2,490 | +0.61% | 6.7천 |
|---|
| 2025.12.29 | ₩2,470 | ₩2,480 | ₩2,440 | ₩2,480 | +0.40% | 1.1만 |
|---|
| 2025.12.26 | ₩2,490 | ₩2,500 | ₩2,455 | ₩2,455 | -1.41% | 8.6천 |
|---|
| 2025.12.24 | ₩2,495 | ₩2,500 | ₩2,470 | ₩2,500 | +0.20% | 1.2만 |
|---|
| 2025.12.23 | ₩2,485 | ₩2,510 | ₩2,480 | ₩2,500 | +0.60% | 9.1천 |
|---|
| 2025.12.22 | ₩2,475 | ₩2,500 | ₩2,465 | ₩2,490 | +0.61% | 1.5만 |
|---|
| 2025.12.19 | ₩2,465 | ₩2,475 | ₩2,425 | ₩2,475 | +0.41% | 7.3천 |
|---|
| 2025.12.18 | ₩2,485 | ₩2,485 | ₩2,410 | ₩2,450 | -1.41% | 8.4천 |
|---|
| 2025.12.17 | ₩2,460 | ₩2,485 | ₩2,455 | ₩2,475 | +0.61% | 4.1천 |
|---|
| 2025.12.16 | ₩2,495 | ₩2,510 | ₩2,450 | ₩2,465 | -1.20% | 6.7천 |
|---|
| 2025.12.15 | ₩2,440 | ₩2,495 | ₩2,440 | ₩2,495 | +2.25% | 1만 |
|---|
| 2025.12.12 | ₩2,475 | ₩2,475 | ₩2,435 | ₩2,470 | -0.20% | 3.5천 |
|---|
| 2025.12.11 | ₩2,450 | ₩2,465 | ₩2,435 | ₩2,465 | +0.61% | 5.1천 |
|---|
| 2025.12.10 | ₩2,450 | ₩2,455 | ₩2,410 | ₩2,450 | 0.00% | 3.3천 |
|---|
| 2025.12.09 | ₩2,435 | ₩2,435 | ₩2,410 | ₩2,415 | -0.82% | 3.4천 |
|---|
| 2025.12.08 | ₩2,430 | ₩2,460 | ₩2,425 | ₩2,435 | +0.21% | 1.1만 |
|---|
| 2025.12.05 | ₩2,400 | ₩2,445 | ₩2,395 | ₩2,430 | +1.25% | 4.1천 |
|---|
| 2025.12.04 | ₩2,430 | ₩2,440 | ₩2,390 | ₩2,420 | -0.41% | 2만 |
|---|
| 2025.12.03 | ₩2,395 | ₩2,485 | ₩2,395 | ₩2,450 | +2.30% | 2만 |
|---|
| 2025.12.02 | ₩2,365 | ₩2,430 | ₩2,365 | ₩2,400 | +1.48% | 7.9천 |
|---|
| 2025.12.01 | ₩2,365 | ₩2,400 | ₩2,365 | ₩2,395 | +1.27% | 8.3천 |
|---|
| 2025.11.28 | ₩2,365 | ₩2,385 | ₩2,360 | ₩2,365 | 0.00% | 5.3천 |
|---|
| 2025.11.27 | ₩2,380 | ₩2,385 | ₩2,360 | ₩2,365 | -0.63% | 4.9천 |
|---|
| 2025.11.26 | ₩2,370 | ₩2,415 | ₩2,355 | ₩2,370 | 0.00% | 7.9천 |
|---|
| 2025.11.25 | ₩2,385 | ₩2,415 | ₩2,360 | ₩2,385 | 0.00% | 2.6천 |
|---|
| 2025.11.24 | ₩2,350 | ₩2,390 | ₩2,345 | ₩2,360 | +0.43% | 1.2만 |
|---|
| 2025.11.21 | ₩2,370 | ₩2,400 | ₩2,335 | ₩2,350 | -0.84% | 1만 |
|---|
| 2025.11.20 | ₩2,370 | ₩2,395 | ₩2,350 | ₩2,365 | -0.21% | 8.2천 |
|---|
| 2025.11.19 | ₩2,405 | ₩2,445 | ₩2,330 | ₩2,370 | -1.46% | 5.1만 |
|---|
| 2025.11.18 | ₩2,475 | ₩2,500 | ₩2,430 | ₩2,430 | -1.82% | 1.6만 |
|---|
| 2025.11.17 | ₩2,425 | ₩2,500 | ₩2,425 | ₩2,475 | +2.06% | 4.6만 |
|---|
| 2025.11.14 | ₩2,405 | ₩2,510 | ₩2,405 | ₩2,450 | +1.87% | 1.6만 |
|---|
| 2025.11.13 | ₩2,425 | ₩2,455 | ₩2,400 | ₩2,430 | +0.21% | 6.4천 |
|---|
| 2025.11.12 | ₩2,400 | ₩2,450 | ₩2,380 | ₩2,425 | +1.04% | 7.2천 |
|---|
| 2025.11.11 | ₩2,415 | ₩2,445 | ₩2,380 | ₩2,385 | -1.24% | 1.1만 |
|---|
| 2025.11.10 | ₩2,385 | ₩2,415 | ₩2,385 | ₩2,415 | +1.26% | 1.7만 |
|---|
| 2025.11.07 | ₩2,410 | ₩2,425 | ₩2,400 | ₩2,415 | +0.21% | 3.6천 |
|---|
| 2025.11.06 | ₩2,430 | ₩2,450 | ₩2,420 | ₩2,430 | 0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩2,405 | ₩2,440 | ₩2,350 | ₩2,440 | +1.46% | 2.2만 |
|---|
| 2025.11.04 | ₩2,410 | ₩2,445 | ₩2,400 | ₩2,405 | -0.21% | 2.4만 |
|---|
| 2025.11.03 | ₩2,505 | ₩2,530 | ₩2,430 | ₩2,440 | -2.59% | 4.7만 |
|---|
| 2025.10.31 | ₩2,525 | ₩2,550 | ₩2,495 | ₩2,530 | +0.20% | 1.8만 |
|---|
| 2025.10.30 | ₩2,535 | ₩2,535 | ₩2,500 | ₩2,530 | -0.20% | 2만 |
|---|
| 2025.10.29 | ₩2,535 | ₩2,560 | ₩2,515 | ₩2,535 | 0.00% | 2.4만 |
|---|
| 2025.10.28 | ₩2,555 | ₩2,565 | ₩2,545 | ₩2,545 | -0.39% | 5.2천 |
|---|
| 2025.10.27 | ₩2,545 | ₩2,610 | ₩2,545 | ₩2,555 | +0.39% | 2만 |
|---|
| 2025.10.24 | ₩2,560 | ₩2,585 | ₩2,550 | ₩2,575 | +0.59% | 5.9천 |
|---|
| 2025.10.23 | ₩2,585 | ₩2,585 | ₩2,550 | ₩2,580 | -0.19% | 2.6천 |
|---|
| 2025.10.22 | ₩2,575 | ₩2,600 | ₩2,555 | ₩2,575 | 0.00% | 8.1천 |
|---|
| 2025.10.21 | ₩2,580 | ₩2,580 | ₩2,545 | ₩2,555 | -0.97% | 1.1만 |
|---|
| 2025.10.20 | ₩2,560 | ₩2,590 | ₩2,560 | ₩2,560 | 0.00% | 8.7천 |
|---|
| 2025.10.17 | ₩2,550 | ₩2,610 | ₩2,545 | ₩2,560 | +0.39% | 9.6천 |
|---|
| 2025.10.16 | ₩2,550 | ₩2,615 | ₩2,520 | ₩2,600 | +1.96% | 3.3만 |
|---|
| 2025.10.15 | ₩2,580 | ₩2,585 | ₩2,530 | ₩2,550 | -1.16% | 3.4만 |
|---|
| 2025.10.14 | ₩2,580 | ₩2,605 | ₩2,580 | ₩2,595 | +0.58% | 9.8천 |
|---|
| 2025.10.13 | ₩2,610 | ₩2,610 | ₩2,590 | ₩2,605 | -0.19% | 8.3천 |
|---|
| 2025.10.10 | ₩2,630 | ₩2,630 | ₩2,600 | ₩2,610 | -0.76% | 1.3만 |
|---|