시장 데이터를 불러오는 중
전체 종목
이글루 과거 주가
067920.KQ · KOSDAQ
주요 제품·사업: 통합보안관리솔루션, 보안관제서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067920.KQ · KOSDAQ
주요 제품·사업: 통합보안관리솔루션, 보안관제서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,220 | ₩6,270 | ₩5,990 | ₩6,130 | -1.45% | 12.2만 |
| 2026.10.07 | ₩6,420 | ₩6,520 | ₩6,200 | ₩6,360 | -0.93% | 17.1만 |
| 2026.10.06 | ₩6,500 | ₩7,070 | ₩6,110 | ₩6,580 | +1.23% | 168만 |
| 2026.10.02 | ₩5,820 | ₩5,890 | ₩5,770 | ₩5,860 | +0.69% | 4.7만 |
| 2026.10.01 | ₩5,850 | ₩5,850 | ₩5,740 | ₩5,780 | -1.20% | 3.1만 |
| 2026.09.30 | ₩5,770 | ₩5,860 | ₩5,740 | ₩5,850 | +1.39% | 3.5만 |
| 2026.09.29 | ₩5,800 | ₩5,810 | ₩5,730 | ₩5,770 | -0.52% | 1.1만 |
| 2026.09.28 | ₩5,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,720 |
| ₩5,800 |
| -1.69% |
| 2.6만 |
| 2026.09.23 | ₩5,800 | ₩5,890 | ₩5,730 | ₩5,860 | +1.03% | 3.4만 |
|---|
| 2026.09.22 | ₩5,930 | ₩5,930 | ₩5,710 | ₩5,800 | -2.19% | 4만 |
|---|
| 2026.09.21 | ₩6,100 | ₩6,100 | ₩5,770 | ₩5,860 | -3.93% | 6.9만 |
|---|
| 2026.09.18 | ₩6,240 | ₩6,240 | ₩5,930 | ₩6,100 | -2.24% | 10.8만 |
|---|
| 2026.09.17 | ₩5,730 | ₩6,300 | ₩5,690 | ₩6,190 | +8.03% | 43.9만 |
|---|
| 2026.09.16 | ₩5,840 | ₩5,840 | ₩5,650 | ₩5,770 | -1.20% | 5.1만 |
|---|
| 2026.09.15 | ₩5,890 | ₩5,920 | ₩5,610 | ₩5,840 | -0.85% | 11.1만 |
|---|
| 2026.09.14 | ₩5,800 | ₩5,950 | ₩5,600 | ₩5,840 | +0.69% | 31.1만 |
|---|
| 2026.09.11 | ₩5,490 | ₩5,660 | ₩5,360 | ₩5,640 | +2.73% | 20.9만 |
|---|
| 2026.09.10 | ₩5,250 | ₩5,380 | ₩5,210 | ₩5,380 | +2.48% | 9.7천 |
|---|
| 2026.09.09 | ₩5,260 | ₩5,350 | ₩5,220 | ₩5,280 | +0.38% | 3.2만 |
|---|
| 2026.09.08 | ₩5,240 | ₩5,360 | ₩5,210 | ₩5,260 | +0.38% | 1.9만 |
|---|
| 2026.09.07 | ₩5,300 | ₩5,320 | ₩5,250 | ₩5,280 | -0.38% | 1만 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,330 | ₩5,220 | ₩5,330 | +1.91% | 1.9만 |
|---|
| 2026.09.03 | ₩5,370 | ₩5,390 | ₩5,230 | ₩5,230 | -2.61% | 1.7만 |
|---|
| 2026.09.02 | ₩5,310 | ₩5,370 | ₩5,270 | ₩5,370 | +1.13% | 1.1만 |
|---|
| 2026.09.01 | ₩5,400 | ₩5,420 | ₩5,280 | ₩5,420 | +0.37% | 2.8만 |
|---|
| 2026.08.31 | ₩5,450 | ₩5,480 | ₩5,320 | ₩5,470 | +0.37% | 1.8만 |
|---|
| 2026.08.28 | ₩5,400 | ₩5,800 | ₩5,340 | ₩5,490 | +1.67% | 22.1만 |
|---|
| 2026.08.27 | ₩5,450 | ₩5,450 | ₩5,250 | ₩5,380 | -1.28% | 2.4만 |
|---|
| 2026.08.26 | ₩5,350 | ₩5,560 | ₩5,210 | ₩5,280 | -1.31% | 2.2만 |
|---|
| 2026.08.25 | ₩5,200 | ₩5,350 | ₩5,090 | ₩5,350 | +2.88% | 1.4만 |
|---|
| 2026.08.24 | ₩5,180 | ₩5,230 | ₩5,150 | ₩5,220 | +0.77% | 1.1만 |
|---|
| 2026.08.21 | ₩5,160 | ₩5,240 | ₩5,120 | ₩5,240 | +1.55% | 1.6만 |
|---|
| 2026.08.20 | ₩5,420 | ₩5,420 | ₩5,190 | ₩5,200 | -4.06% | 4.3만 |
|---|
| 2026.08.19 | ₩5,340 | ₩5,390 | ₩5,180 | ₩5,390 | +0.94% | 1.8만 |
|---|
| 2026.08.18 | ₩5,440 | ₩5,520 | ₩5,270 | ₩5,380 | -1.10% | 3.7만 |
|---|
| 2026.08.14 | ₩5,500 | ₩5,610 | ₩5,410 | ₩5,480 | -0.36% | 3.6만 |
|---|
| 2026.08.13 | ₩5,630 | ₩5,640 | ₩5,490 | ₩5,500 | -2.31% | 2.6만 |
|---|
| 2026.08.12 | ₩5,700 | ₩5,740 | ₩5,600 | ₩5,680 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩5,580 | ₩5,810 | ₩5,560 | ₩5,720 | +2.51% | 3.4만 |
|---|
| 2026.08.10 | ₩5,580 | ₩5,600 | ₩5,500 | ₩5,590 | +0.18% | 1.8만 |
|---|
| 2026.08.07 | ₩5,520 | ₩5,580 | ₩5,420 | ₩5,580 | +1.09% | 1.2만 |
|---|
| 2026.08.06 | ₩5,420 | ₩5,590 | ₩5,390 | ₩5,520 | +1.85% | 3.7만 |
|---|
| 2026.08.05 | ₩5,420 | ₩5,640 | ₩5,410 | ₩5,500 | +1.48% | 8.2만 |
|---|
| 2026.08.04 | ₩5,170 | ₩6,000 | ₩5,150 | ₩5,440 | +5.22% | 53.7만 |
|---|
| 2026.08.03 | ₩5,110 | ₩5,280 | ₩5,040 | ₩5,190 | +1.57% | 2.8만 |
|---|
| 2026.07.31 | ₩5,110 | ₩5,170 | ₩5,020 | ₩5,170 | +1.17% | 2.5만 |
|---|
| 2026.07.30 | ₩5,150 | ₩5,150 | ₩4,920 | ₩5,110 | -0.78% | 3.2만 |
|---|
| 2026.07.29 | ₩5,100 | ₩5,180 | ₩4,825 | ₩4,960 | -2.75% | 4.5만 |
|---|
| 2026.07.28 | ₩5,150 | ₩5,160 | ₩5,030 | ₩5,130 | -0.39% | 1.2만 |
|---|
| 2026.07.27 | ₩5,110 | ₩5,200 | ₩5,070 | ₩5,200 | +1.76% | 1.1만 |
|---|
| 2026.07.24 | ₩5,010 | ₩5,120 | ₩5,010 | ₩5,110 | +2.00% | 1.6만 |
|---|
| 2026.07.23 | ₩4,960 | ₩5,150 | ₩4,960 | ₩5,100 | +2.82% | 2.6만 |
|---|
| 2026.07.22 | ₩5,080 | ₩5,090 | ₩4,960 | ₩4,960 | -2.36% | 2만 |
|---|
| 2026.07.21 | ₩5,030 | ₩5,080 | ₩4,930 | ₩5,080 | +0.99% | 2.4만 |
|---|
| 2026.07.20 | ₩4,910 | ₩5,100 | ₩4,910 | ₩5,100 | +3.87% | 1.5만 |
|---|
| 2026.07.16 | ₩4,945 | ₩5,030 | ₩4,945 | ₩5,030 | +1.72% | 1.4만 |
|---|
| 2026.07.15 | ₩4,880 | ₩5,050 | ₩4,880 | ₩5,050 | +3.48% | 1.9만 |
|---|
| 2026.07.14 | ₩4,890 | ₩4,920 | ₩4,780 | ₩4,920 | +0.61% | 4.1만 |
|---|
| 2026.07.13 | ₩4,995 | ₩5,000 | ₩4,810 | ₩4,890 | -2.10% | 3.5만 |
|---|
| 2026.07.10 | ₩4,985 | ₩5,040 | ₩4,860 | ₩5,020 | +0.70% | 2.9만 |
|---|
| 2026.07.09 | ₩5,000 | ₩5,030 | ₩4,835 | ₩4,990 | -0.20% | 2.1만 |
|---|
| 2026.07.08 | ₩4,960 | ₩5,010 | ₩4,815 | ₩5,000 | +0.81% | 2.2만 |
|---|
| 2026.07.07 | ₩4,995 | ₩5,050 | ₩4,880 | ₩5,000 | +0.10% | 2.2만 |
|---|
| 2026.07.06 | ₩5,010 | ₩5,010 | ₩4,880 | ₩5,000 | -0.20% | 1.3만 |
|---|
| 2026.07.03 | ₩4,845 | ₩4,980 | ₩4,820 | ₩4,945 | +2.06% | 2.6만 |
|---|
| 2026.07.02 | ₩4,985 | ₩5,020 | ₩4,845 | ₩4,960 | -0.50% | 3.7만 |
|---|
| 2026.07.01 | ₩5,080 | ₩5,080 | ₩4,855 | ₩5,030 | -0.98% | 1.8만 |
|---|
| 2026.06.30 | ₩4,995 | ₩5,000 | ₩4,840 | ₩4,950 | -0.90% | 2만 |
|---|
| 2026.06.29 | ₩4,630 | ₩5,020 | ₩4,630 | ₩5,010 | +8.21% | 3.7만 |
|---|
| 2026.06.26 | ₩4,670 | ₩4,820 | ₩4,600 | ₩4,650 | -0.43% | 3.9만 |
|---|
| 2026.06.25 | ₩4,810 | ₩4,990 | ₩4,675 | ₩4,725 | -1.77% | 4.8만 |
|---|
| 2026.06.24 | ₩4,840 | ₩5,040 | ₩4,765 | ₩4,870 | +0.62% | 4.1만 |
|---|
| 2026.06.23 | ₩5,020 | ₩5,070 | ₩4,850 | ₩4,880 | -2.79% | 6.1만 |
|---|
| 2026.06.22 | ₩5,020 | ₩5,160 | ₩4,950 | ₩4,995 | -0.50% | 3.7만 |
|---|
| 2026.06.19 | ₩5,180 | ₩5,190 | ₩4,960 | ₩5,160 | -0.39% | 3.2만 |
|---|
| 2026.06.18 | ₩5,240 | ₩5,290 | ₩5,060 | ₩5,190 | -0.95% | 2만 |
|---|
| 2026.06.17 | ₩5,150 | ₩5,260 | ₩5,080 | ₩5,250 | +1.94% | 2.2만 |
|---|
| 2026.06.16 | ₩5,040 | ₩5,170 | ₩4,990 | ₩5,160 | +2.38% | 2.4만 |
|---|
| 2026.06.15 | ₩5,210 | ₩5,310 | ₩5,040 | ₩5,060 | -2.88% | 4.6만 |
|---|
| 2026.06.12 | ₩5,220 | ₩5,310 | ₩5,180 | ₩5,210 | -0.19% | 5.5만 |
|---|
| 2026.06.11 | ₩5,240 | ₩5,240 | ₩4,990 | ₩5,210 | -0.57% | 5.9만 |
|---|
| 2026.06.10 | ₩5,170 | ₩5,210 | ₩5,010 | ₩5,120 | -0.97% | 4.8만 |
|---|
| 2026.06.09 | ₩5,050 | ₩5,240 | ₩5,050 | ₩5,210 | +3.17% | 5.1만 |
|---|
| 2026.06.08 | ₩5,120 | ₩5,210 | ₩5,030 | ₩5,080 | -0.78% | 6.6만 |
|---|
| 2026.06.05 | ₩5,440 | ₩5,440 | ₩5,270 | ₩5,340 | -1.84% | 5만 |
|---|
| 2026.06.04 | ₩5,650 | ₩5,660 | ₩5,370 | ₩5,440 | -3.72% | 3.7만 |
|---|
| 2026.06.02 | ₩5,590 | ₩5,660 | ₩5,390 | ₩5,650 | +1.07% | 7.5만 |
|---|
| 2026.06.01 | ₩5,890 | ₩5,890 | ₩5,570 | ₩5,600 | -4.92% | 7.3만 |
|---|
| 2026.05.29 | ₩6,040 | ₩6,060 | ₩5,750 | ₩5,890 | -2.48% | 4.9만 |
|---|
| 2026.05.28 | ₩6,200 | ₩6,200 | ₩5,800 | ₩5,980 | -3.55% | 4.6만 |
|---|
| 2026.05.27 | ₩6,340 | ₩6,350 | ₩6,050 | ₩6,080 | -4.10% | 5.8만 |
|---|
| 2026.05.26 | ₩6,340 | ₩6,430 | ₩6,250 | ₩6,380 | +0.63% | 6.4만 |
|---|
| 2026.05.22 | ₩6,100 | ₩6,340 | ₩6,100 | ₩6,300 | +3.28% | 10.7만 |
|---|
| 2026.05.21 | ₩6,040 | ₩6,160 | ₩5,990 | ₩6,090 | +0.83% | 5.5만 |
|---|
| 2026.05.20 | ₩6,250 | ₩6,300 | ₩5,900 | ₩6,040 | -3.36% | 6.7만 |
|---|
| 2026.05.19 | ₩6,150 | ₩6,380 | ₩6,000 | ₩6,200 | +0.81% | 7.4만 |
|---|
| 2026.05.18 | ₩6,260 | ₩6,330 | ₩5,950 | ₩6,150 | -1.76% | 7.6만 |
|---|
| 2026.05.15 | ₩6,330 | ₩6,450 | ₩6,070 | ₩6,250 | -1.26% | 10.3만 |
|---|
| 2026.05.14 | ₩6,300 | ₩6,330 | ₩6,130 | ₩6,250 | -0.79% | 6.5만 |
|---|
| 2026.05.13 | ₩6,420 | ₩6,460 | ₩6,170 | ₩6,270 | -2.34% | 8.4만 |
|---|
| 2026.05.12 | ₩6,700 | ₩6,800 | ₩6,340 | ₩6,430 | -4.03% | 17.8만 |
|---|
| 2026.05.11 | ₩6,970 | ₩6,970 | ₩6,660 | ₩6,700 | -3.87% | 12만 |
|---|
| 2026.05.08 | ₩7,070 | ₩7,170 | ₩6,790 | ₩6,950 | -1.70% | 9.8만 |
|---|
| 2026.05.07 | ₩6,950 | ₩7,120 | ₩6,830 | ₩6,970 | +0.29% | 11.1만 |
|---|
| 2026.05.06 | ₩7,100 | ₩7,110 | ₩6,800 | ₩6,960 | -1.97% | 16.5만 |
|---|
| 2026.05.04 | ₩7,270 | ₩7,270 | ₩7,030 | ₩7,050 | -3.03% | 8.1만 |
|---|
| 2026.04.30 | ₩7,200 | ₩7,210 | ₩7,090 | ₩7,190 | -0.14% | 5.4만 |
|---|
| 2026.04.29 | ₩7,060 | ₩7,280 | ₩6,990 | ₩7,200 | +1.98% | 12만 |
|---|
| 2026.04.28 | ₩7,300 | ₩7,340 | ₩6,950 | ₩7,030 | -3.70% | 10만 |
|---|
| 2026.04.27 | ₩7,280 | ₩7,450 | ₩7,170 | ₩7,350 | +0.96% | 15.2만 |
|---|
| 2026.04.24 | ₩7,450 | ₩7,450 | ₩7,140 | ₩7,200 | -3.36% | 15.3만 |
|---|
| 2026.04.23 | ₩6,980 | ₩7,500 | ₩6,890 | ₩7,290 | +4.44% | 26.7만 |
|---|
| 2026.04.22 | ₩6,960 | ₩7,040 | ₩6,770 | ₩6,910 | -0.72% | 10.4만 |
|---|
| 2026.04.21 | ₩7,330 | ₩7,470 | ₩6,970 | ₩7,040 | -3.96% | 13.4만 |
|---|
| 2026.04.20 | ₩7,450 | ₩7,570 | ₩7,260 | ₩7,310 | -1.88% | 16.1만 |
|---|
| 2026.04.17 | ₩8,070 | ₩8,070 | ₩7,230 | ₩7,360 | -8.80% | 29.3만 |
|---|
| 2026.04.16 | ₩7,990 | ₩8,700 | ₩7,580 | ₩8,070 | +1.00% | 111.6만 |
|---|
| 2026.04.15 | ₩6,510 | ₩8,300 | ₩6,490 | ₩7,570 | +16.28% | 147.5만 |
|---|
| 2026.04.14 | ₩6,480 | ₩6,540 | ₩6,370 | ₩6,450 | -0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩6,370 | ₩6,480 | ₩6,270 | ₩6,430 | +0.94% | 7.1만 |
|---|
| 2026.04.10 | ₩6,090 | ₩6,320 | ₩6,090 | ₩6,300 | +3.45% | 10.6만 |
|---|
| 2026.04.09 | ₩6,120 | ₩6,150 | ₩6,040 | ₩6,100 | -0.33% | 4.5만 |
|---|
| 2026.04.08 | ₩6,120 | ₩6,130 | ₩6,030 | ₩6,090 | -0.49% | 5.6만 |
|---|
| 2026.04.07 | ₩6,000 | ₩6,100 | ₩6,000 | ₩6,070 | +1.17% | 4.9만 |
|---|
| 2026.04.06 | ₩6,090 | ₩6,090 | ₩5,920 | ₩6,000 | -1.48% | 3.2만 |
|---|
| 2026.04.03 | ₩6,000 | ₩6,100 | ₩5,980 | ₩6,090 | +1.50% | 3.5만 |
|---|
| 2026.04.02 | ₩6,050 | ₩6,140 | ₩5,940 | ₩6,000 | -0.83% | 7.1만 |
|---|
| 2026.04.01 | ₩5,980 | ₩6,140 | ₩5,880 | ₩6,050 | +1.17% | 9만 |
|---|
| 2026.03.31 | ₩5,870 | ₩6,040 | ₩5,800 | ₩5,930 | +1.02% | 5.6만 |
|---|
| 2026.03.30 | ₩5,870 | ₩5,990 | ₩5,860 | ₩5,950 | +1.36% | 2.6만 |
|---|
| 2026.03.27 | ₩5,950 | ₩5,990 | ₩5,860 | ₩5,950 | 0.00% | 2.8만 |
|---|
| 2026.03.26 | ₩6,060 | ₩6,100 | ₩5,910 | ₩5,950 | -1.82% | 3.4만 |
|---|
| 2026.03.25 | ₩6,060 | ₩6,170 | ₩5,970 | ₩6,090 | +0.50% | 6만 |
|---|
| 2026.03.24 | ₩6,000 | ₩6,140 | ₩5,840 | ₩6,140 | +2.33% | 9.9만 |
|---|
| 2026.03.23 | ₩5,940 | ₩6,020 | ₩5,850 | ₩5,940 | 0.00% | 6.8만 |
|---|
| 2026.03.20 | ₩5,830 | ₩6,010 | ₩5,830 | ₩6,000 | +2.92% | 4.4만 |
|---|
| 2026.03.19 | ₩5,830 | ₩5,900 | ₩5,760 | ₩5,900 | +1.20% | 1.7만 |
|---|
| 2026.03.18 | ₩5,920 | ₩5,970 | ₩5,790 | ₩5,850 | -1.18% | 5.5만 |
|---|
| 2026.03.17 | ₩6,070 | ₩6,090 | ₩5,870 | ₩5,950 | -1.98% | 6.7만 |
|---|
| 2026.03.16 | ₩6,000 | ₩6,080 | ₩5,970 | ₩6,050 | +0.83% | 5.8만 |
|---|
| 2026.03.13 | ₩5,890 | ₩6,060 | ₩5,840 | ₩6,030 | +2.38% | 6.8만 |
|---|
| 2026.03.12 | ₩5,840 | ₩6,030 | ₩5,790 | ₩5,980 | +2.40% | 9.9만 |
|---|
| 2026.03.11 | ₩5,750 | ₩5,840 | ₩5,630 | ₩5,800 | +0.87% | 9.7만 |
|---|
| 2026.03.10 | ₩5,810 | ₩5,840 | ₩5,620 | ₩5,750 | -1.03% | 7.1만 |
|---|
| 2026.03.09 | ₩5,640 | ₩5,820 | ₩5,300 | ₩5,790 | +2.66% | 12.9만 |
|---|
| 2026.03.06 | ₩5,400 | ₩5,700 | ₩5,400 | ₩5,690 | +5.37% | 11.4만 |
|---|
| 2026.03.05 | ₩5,330 | ₩5,420 | ₩5,310 | ₩5,380 | +0.94% | 12.2만 |
|---|
| 2026.03.04 | ₩5,500 | ₩5,530 | ₩5,030 | ₩5,290 | -3.82% | 12.2만 |
|---|
| 2026.03.03 | ₩5,590 | ₩5,660 | ₩5,460 | ₩5,550 | -0.72% | 11.4만 |
|---|
| 2026.02.27 | ₩5,320 | ₩5,720 | ₩5,300 | ₩5,610 | +5.45% | 27.3만 |
|---|
| 2026.02.26 | ₩5,290 | ₩5,450 | ₩5,260 | ₩5,350 | +1.13% | 19.5만 |
|---|
| 2026.02.25 | ₩5,220 | ₩5,490 | ₩5,160 | ₩5,230 | +0.19% | 24.6만 |
|---|
| 2026.02.24 | ₩5,190 | ₩5,190 | ₩5,150 | ₩5,190 | 0.00% | 1.8만 |
|---|
| 2026.02.23 | ₩5,180 | ₩5,220 | ₩5,160 | ₩5,190 | +0.19% | 3.9만 |
|---|
| 2026.02.20 | ₩5,230 | ₩5,230 | ₩5,150 | ₩5,200 | -0.57% | 2.6만 |
|---|
| 2026.02.19 | ₩5,190 | ₩5,210 | ₩5,150 | ₩5,200 | +0.19% | 2.1만 |
|---|
| 2026.02.13 | ₩5,210 | ₩5,210 | ₩5,160 | ₩5,200 | -0.19% | 6.2천 |
|---|
| 2026.02.12 | ₩5,180 | ₩5,300 | ₩5,150 | ₩5,210 | +0.58% | 3.2만 |
|---|
| 2026.02.11 | ₩5,200 | ₩5,210 | ₩5,170 | ₩5,180 | -0.38% | 8.1천 |
|---|
| 2026.02.10 | ₩5,200 | ₩5,220 | ₩5,170 | ₩5,190 | -0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩5,160 | ₩5,210 | ₩5,140 | ₩5,200 | +0.78% | 7.8만 |
|---|
| 2026.02.06 | ₩5,170 | ₩5,170 | ₩5,010 | ₩5,160 | -0.19% | 3.7만 |
|---|
| 2026.02.05 | ₩5,200 | ₩5,240 | ₩5,150 | ₩5,240 | +0.77% | 8.6천 |
|---|
| 2026.02.04 | ₩5,200 | ₩5,240 | ₩5,160 | ₩5,240 | +0.77% | 1.6만 |
|---|
| 2026.02.03 | ₩5,140 | ₩5,230 | ₩5,120 | ₩5,190 | +0.97% | 5.6만 |
|---|
| 2026.02.02 | ₩5,250 | ₩5,250 | ₩5,090 | ₩5,130 | -2.29% | 3.4만 |
|---|
| 2026.01.30 | ₩5,370 | ₩5,370 | ₩5,190 | ₩5,270 | -1.86% | 3.1만 |
|---|
| 2026.01.29 | ₩5,380 | ₩5,400 | ₩5,300 | ₩5,370 | -0.19% | 1.7만 |
|---|
| 2026.01.28 | ₩5,350 | ₩5,400 | ₩5,290 | ₩5,390 | +0.75% | 3.6만 |
|---|
| 2026.01.27 | ₩5,340 | ₩5,370 | ₩5,290 | ₩5,350 | +0.19% | 3.5만 |
|---|
| 2026.01.26 | ₩5,300 | ₩5,370 | ₩5,230 | ₩5,340 | +0.75% | 5.6만 |
|---|
| 2026.01.23 | ₩5,170 | ₩5,270 | ₩5,110 | ₩5,260 | +1.74% | 4.5만 |
|---|
| 2026.01.22 | ₩5,090 | ₩5,160 | ₩5,030 | ₩5,150 | +1.18% | 1.8만 |
|---|
| 2026.01.21 | ₩5,100 | ₩5,100 | ₩5,020 | ₩5,090 | -0.20% | 1.7만 |
|---|
| 2026.01.20 | ₩5,020 | ₩5,110 | ₩4,975 | ₩5,100 | +1.59% | 3.6만 |
|---|
| 2026.01.19 | ₩5,020 | ₩5,020 | ₩4,980 | ₩5,020 | 0.00% | 1.8만 |
|---|
| 2026.01.16 | ₩5,130 | ₩5,130 | ₩5,010 | ₩5,020 | -2.14% | 3.1만 |
|---|
| 2026.01.15 | ₩5,100 | ₩5,150 | ₩5,030 | ₩5,130 | +0.59% | 3.4만 |
|---|
| 2026.01.14 | ₩5,100 | ₩5,140 | ₩5,050 | ₩5,140 | +0.78% | 2.2만 |
|---|
| 2026.01.13 | ₩5,150 | ₩5,150 | ₩5,080 | ₩5,100 | -0.97% | 2.5만 |
|---|
| 2026.01.12 | ₩5,070 | ₩5,140 | ₩5,020 | ₩5,130 | +1.18% | 5.7만 |
|---|
| 2026.01.09 | ₩5,040 | ₩5,070 | ₩4,985 | ₩5,070 | +0.60% | 6.6만 |
|---|
| 2026.01.08 | ₩5,090 | ₩5,090 | ₩4,995 | ₩5,040 | -0.98% | 6.6만 |
|---|
| 2026.01.07 | ₩5,240 | ₩5,240 | ₩5,020 | ₩5,030 | -4.01% | 10.4만 |
|---|
| 2026.01.06 | ₩5,320 | ₩5,330 | ₩5,190 | ₩5,200 | -2.26% | 22.7만 |
|---|
| 2026.01.05 | ₩5,320 | ₩5,320 | ₩5,270 | ₩5,320 | 0.00% | 2.8만 |
|---|
| 2026.01.02 | ₩5,330 | ₩5,340 | ₩5,280 | ₩5,320 | -0.19% | 4.3만 |
|---|
| 2025.12.30 | ₩5,280 | ₩5,330 | ₩5,230 | ₩5,240 | -0.76% | 5.5만 |
|---|
| 2025.12.29 | ₩5,390 | ₩5,390 | ₩5,260 | ₩5,310 | -1.48% | 3.5만 |
|---|
| 2025.12.26 | ₩5,390 | ₩5,440 | ₩5,380 | ₩5,440 | +0.93% | 2.3만 |
|---|
| 2025.12.24 | ₩5,440 | ₩5,440 | ₩5,350 | ₩5,420 | -0.37% | 2.5만 |
|---|
| 2025.12.23 | ₩5,460 | ₩5,480 | ₩5,400 | ₩5,460 | 0.00% | 1만 |
|---|
| 2025.12.22 | ₩5,450 | ₩5,470 | ₩5,430 | ₩5,460 | +0.18% | 2.6만 |
|---|
| 2025.12.19 | ₩5,360 | ₩5,460 | ₩5,310 | ₩5,440 | +1.49% | 1.4만 |
|---|
| 2025.12.18 | ₩5,380 | ₩5,400 | ₩5,300 | ₩5,340 | -0.74% | 2.4만 |
|---|
| 2025.12.17 | ₩5,380 | ₩5,420 | ₩5,370 | ₩5,380 | 0.00% | 9.5천 |
|---|
| 2025.12.16 | ₩5,490 | ₩5,490 | ₩5,370 | ₩5,370 | -2.19% | 4.6만 |
|---|
| 2025.12.15 | ₩5,500 | ₩5,560 | ₩5,450 | ₩5,490 | -0.18% | 2.6만 |
|---|
| 2025.12.12 | ₩5,490 | ₩5,530 | ₩5,470 | ₩5,500 | +0.18% | 2.3만 |
|---|
| 2025.12.11 | ₩5,550 | ₩5,550 | ₩5,460 | ₩5,500 | -0.90% | 2.1만 |
|---|
| 2025.12.10 | ₩5,490 | ₩5,530 | ₩5,460 | ₩5,520 | +0.55% | 2.3만 |
|---|
| 2025.12.09 | ₩5,520 | ₩5,520 | ₩5,450 | ₩5,500 | -0.36% | 7천 |
|---|
| 2025.12.08 | ₩5,490 | ₩5,530 | ₩5,450 | ₩5,520 | +0.55% | 2.5만 |
|---|
| 2025.12.05 | ₩5,540 | ₩5,540 | ₩5,480 | ₩5,490 | -0.90% | 9.3천 |
|---|
| 2025.12.04 | ₩5,550 | ₩5,570 | ₩5,470 | ₩5,550 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩5,530 | ₩5,560 | ₩5,500 | ₩5,560 | +0.54% | 1만 |
|---|
| 2025.12.02 | ₩5,540 | ₩5,590 | ₩5,500 | ₩5,530 | -0.18% | 1.8만 |
|---|
| 2025.12.01 | ₩5,470 | ₩5,590 | ₩5,430 | ₩5,540 | +1.28% | 5.7만 |
|---|
| 2025.11.28 | ₩5,400 | ₩5,430 | ₩5,370 | ₩5,430 | +0.56% | 6.5천 |
|---|
| 2025.11.27 | ₩5,420 | ₩5,420 | ₩5,370 | ₩5,410 | -0.18% | 6.3천 |
|---|
| 2025.11.26 | ₩5,370 | ₩5,420 | ₩5,340 | ₩5,420 | +0.93% | 3.7천 |
|---|
| 2025.11.25 | ₩5,320 | ₩5,390 | ₩5,310 | ₩5,390 | +1.32% | 7.2천 |
|---|
| 2025.11.24 | ₩5,350 | ₩5,390 | ₩5,300 | ₩5,310 | -0.75% | 1.2만 |
|---|
| 2025.11.21 | ₩5,390 | ₩5,390 | ₩5,260 | ₩5,380 | -0.19% | 4.8만 |
|---|
| 2025.11.20 | ₩5,430 | ₩5,460 | ₩5,390 | ₩5,440 | +0.18% | 1.7만 |
|---|
| 2025.11.19 | ₩5,390 | ₩5,450 | ₩5,340 | ₩5,430 | +0.74% | 1.4만 |
|---|
| 2025.11.18 | ₩5,430 | ₩5,430 | ₩5,340 | ₩5,390 | -0.74% | 1.1만 |
|---|
| 2025.11.17 | ₩5,450 | ₩5,450 | ₩5,400 | ₩5,440 | -0.18% | 1.7만 |
|---|
| 2025.11.14 | ₩5,450 | ₩5,490 | ₩5,350 | ₩5,410 | -0.73% | 3.6만 |
|---|
| 2025.11.13 | ₩5,450 | ₩5,490 | ₩5,400 | ₩5,490 | +0.73% | 1.2만 |
|---|
| 2025.11.12 | ₩5,400 | ₩5,490 | ₩5,390 | ₩5,480 | +1.48% | 9.1천 |
|---|
| 2025.11.11 | ₩5,360 | ₩5,440 | ₩5,360 | ₩5,420 | +1.12% | 1.7만 |
|---|
| 2025.11.10 | ₩5,260 | ₩5,410 | ₩5,200 | ₩5,410 | +2.85% | 2.2만 |
|---|
| 2025.11.07 | ₩5,260 | ₩5,290 | ₩5,180 | ₩5,290 | +0.57% | 4만 |
|---|
| 2025.11.06 | ₩5,310 | ₩5,320 | ₩5,150 | ₩5,300 | -0.19% | 2.8만 |
|---|
| 2025.11.05 | ₩5,340 | ₩5,340 | ₩5,170 | ₩5,310 | -0.56% | 6.1만 |
|---|
| 2025.11.04 | ₩5,300 | ₩5,340 | ₩5,180 | ₩5,320 | +0.38% | 3.1만 |
|---|
| 2025.11.03 | ₩5,320 | ₩5,340 | ₩5,270 | ₩5,300 | -0.38% | 2.8만 |
|---|
| 2025.10.31 | ₩5,290 | ₩5,350 | ₩5,250 | ₩5,300 | +0.19% | 2만 |
|---|
| 2025.10.30 | ₩5,400 | ₩5,400 | ₩5,240 | ₩5,290 | -2.04% | 3만 |
|---|
| 2025.10.29 | ₩5,450 | ₩5,500 | ₩5,320 | ₩5,340 | -2.02% | 3.2만 |
|---|
| 2025.10.28 | ₩5,500 | ₩5,520 | ₩5,400 | ₩5,450 | -0.91% | 2.5만 |
|---|
| 2025.10.27 | ₩5,520 | ₩5,550 | ₩5,470 | ₩5,500 | -0.36% | 3.4만 |
|---|
| 2025.10.24 | ₩5,560 | ₩5,560 | ₩5,460 | ₩5,530 | -0.54% | 1.7만 |
|---|
| 2025.10.23 | ₩5,510 | ₩5,600 | ₩5,490 | ₩5,560 | +0.91% | 1.8만 |
|---|
| 2025.10.22 | ₩5,530 | ₩5,570 | ₩5,430 | ₩5,520 | -0.18% | 2.2만 |
|---|
| 2025.10.21 | ₩5,530 | ₩5,540 | ₩5,440 | ₩5,510 | -0.36% | 3.4만 |
|---|
| 2025.10.20 | ₩5,500 | ₩5,500 | ₩5,450 | ₩5,490 | -0.18% | 9.1천 |
|---|
| 2025.10.17 | ₩5,510 | ₩5,550 | ₩5,470 | ₩5,500 | -0.18% | 2.6만 |
|---|
| 2025.10.16 | ₩5,570 | ₩5,570 | ₩5,480 | ₩5,520 | -0.90% | 2.3만 |
|---|
| 2025.10.15 | ₩5,520 | ₩5,610 | ₩5,510 | ₩5,580 | +1.09% | 3.2만 |
|---|
| 2025.10.14 | ₩5,560 | ₩5,580 | ₩5,440 | ₩5,540 | -0.36% | 2.3만 |
|---|
| 2025.10.13 | ₩5,580 | ₩5,580 | ₩5,430 | ₩5,550 | -0.54% | 4.5만 |
|---|
| 2025.10.10 | ₩5,670 | ₩5,670 | ₩5,550 | ₩5,600 | -1.23% | 3.9만 |
|---|