시장 데이터를 불러오는 중
전체 종목
인티큐브 과거 주가
070590.KQ · KOSDAQ
주요 제품·사업: 기업통신 및 무선인터넷
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
070590.KQ · KOSDAQ
주요 제품·사업: 기업통신 및 무선인터넷
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,130 | ₩2,135 | ₩2,060 | ₩2,065 | -3.05% | 4.4천 |
| 2026.10.08 | ₩2,160 | ₩2,160 | ₩2,080 | ₩2,140 | -0.93% | 7.6천 |
| 2026.10.07 | ₩2,110 | ₩2,155 | ₩2,110 | ₩2,130 | +0.95% | 7.3천 |
| 2026.10.06 | ₩2,190 | ₩2,190 | ₩2,105 | ₩2,125 | -2.97% | 1.1만 |
| 2026.10.02 | ₩2,195 | ₩2,195 | ₩2,100 | ₩2,155 | -1.82% | 1.2만 |
| 2026.10.01 | ₩2,120 | ₩2,155 | ₩2,105 | ₩2,150 | +1.42% | 4.4천 |
| 2026.09.30 | ₩2,180 | ₩2,195 | ₩2,085 | ₩2,110 | -3.21% | 1.2만 |
| 2026.09.29 | ₩2,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,045 |
| ₩2,195 |
| +7.33% |
| 5.2만 |
| 2026.09.28 | ₩2,120 | ₩2,155 | ₩2,065 | ₩2,105 | -0.71% | 6.6천 |
|---|
| 2026.09.23 | ₩2,110 | ₩2,150 | ₩2,000 | ₩2,120 | +0.47% | 1.8만 |
|---|
| 2026.09.22 | ₩2,110 | ₩2,140 | ₩2,100 | ₩2,130 | +0.95% | 1.9만 |
|---|
| 2026.09.21 | ₩2,090 | ₩2,145 | ₩2,060 | ₩2,115 | +1.20% | 3.1만 |
|---|
| 2026.09.18 | ₩2,080 | ₩2,105 | ₩2,055 | ₩2,090 | +0.48% | 2.4만 |
|---|
| 2026.09.17 | ₩2,115 | ₩2,115 | ₩2,015 | ₩2,080 | -1.65% | 2.6만 |
|---|
| 2026.09.16 | ₩2,155 | ₩2,155 | ₩2,030 | ₩2,080 | -3.48% | 5.8천 |
|---|
| 2026.09.15 | ₩2,020 | ₩2,185 | ₩2,020 | ₩2,110 | +4.46% | 1.9만 |
|---|
| 2026.09.14 | ₩2,020 | ₩2,155 | ₩2,020 | ₩2,075 | +2.72% | 2.5만 |
|---|
| 2026.09.11 | ₩2,015 | ₩2,145 | ₩1,990 | ₩2,020 | +0.25% | 8.4만 |
|---|
| 2026.09.10 | ₩2,055 | ₩2,135 | ₩2,040 | ₩2,105 | +2.43% | 2.8만 |
|---|
| 2026.09.09 | ₩2,150 | ₩2,150 | ₩2,020 | ₩2,055 | -4.42% | 2.2만 |
|---|
| 2026.09.08 | ₩2,070 | ₩2,190 | ₩2,070 | ₩2,100 | +1.45% | 2.3만 |
|---|
| 2026.09.07 | ₩2,050 | ₩2,120 | ₩1,974 | ₩2,120 | +3.41% | 6.9만 |
|---|
| 2026.09.04 | ₩1,918 | ₩2,020 | ₩1,918 | ₩2,005 | +4.54% | 1.5만 |
|---|
| 2026.09.03 | ₩1,894 | ₩1,950 | ₩1,863 | ₩1,949 | +2.90% | 1.8만 |
|---|
| 2026.09.02 | ₩1,880 | ₩1,894 | ₩1,856 | ₩1,894 | +0.74% | 3.2천 |
|---|
| 2026.09.01 | ₩1,920 | ₩1,930 | ₩1,802 | ₩1,880 | -2.08% | 1.7만 |
|---|
| 2026.08.31 | ₩1,936 | ₩1,936 | ₩1,917 | ₩1,936 | 0.00% | 3.1천 |
|---|
| 2026.08.28 | ₩1,945 | ₩1,945 | ₩1,899 | ₩1,936 | -0.46% | 9.7천 |
|---|
| 2026.08.27 | ₩1,979 | ₩1,979 | ₩1,924 | ₩1,938 | -2.07% | 6.3천 |
|---|
| 2026.08.26 | ₩1,931 | ₩1,956 | ₩1,880 | ₩1,955 | +1.24% | 1.1만 |
|---|
| 2026.08.25 | ₩1,924 | ₩1,940 | ₩1,850 | ₩1,931 | +0.36% | 1.2만 |
|---|
| 2026.08.24 | ₩1,931 | ₩2,010 | ₩1,877 | ₩1,924 | -0.36% | 1.1만 |
|---|
| 2026.08.21 | ₩1,840 | ₩1,970 | ₩1,696 | ₩1,947 | +5.82% | 4.6만 |
|---|
| 2026.08.20 | ₩1,860 | ₩1,870 | ₩1,838 | ₩1,841 | -1.02% | 1.8만 |
|---|
| 2026.08.19 | ₩1,802 | ₩1,883 | ₩1,758 | ₩1,870 | +3.77% | 1.2만 |
|---|
| 2026.08.18 | ₩1,835 | ₩1,840 | ₩1,727 | ₩1,802 | -1.80% | 3.3만 |
|---|
| 2026.08.14 | ₩1,800 | ₩1,851 | ₩1,789 | ₩1,835 | +1.94% | 1.7만 |
|---|
| 2026.08.13 | ₩1,720 | ₩1,799 | ₩1,699 | ₩1,798 | +4.53% | 2.8만 |
|---|
| 2026.08.12 | ₩1,678 | ₩1,717 | ₩1,652 | ₩1,699 | +1.25% | 5.3만 |
|---|
| 2026.08.11 | ₩1,720 | ₩1,720 | ₩1,662 | ₩1,681 | -2.27% | 3.4만 |
|---|
| 2026.08.10 | ₩1,685 | ₩1,710 | ₩1,672 | ₩1,690 | +0.30% | 2.4만 |
|---|
| 2026.08.07 | ₩1,707 | ₩1,737 | ₩1,650 | ₩1,685 | -1.29% | 5.5천 |
|---|
| 2026.08.06 | ₩1,709 | ₩1,720 | ₩1,670 | ₩1,700 | -0.53% | 2.6만 |
|---|
| 2026.08.05 | ₩1,750 | ₩1,750 | ₩1,698 | ₩1,709 | -2.34% | 1.9만 |
|---|
| 2026.08.04 | ₩1,699 | ₩1,714 | ₩1,690 | ₩1,709 | +0.59% | 1.5천 |
|---|
| 2026.08.03 | ₩1,707 | ₩1,717 | ₩1,665 | ₩1,698 | -0.53% | 8.2천 |
|---|
| 2026.07.31 | ₩1,661 | ₩1,699 | ₩1,644 | ₩1,698 | +2.23% | 2.1만 |
|---|
| 2026.07.30 | ₩1,660 | ₩1,676 | ₩1,621 | ₩1,660 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩1,641 | ₩1,693 | ₩1,633 | ₩1,673 | +1.95% | 1.5만 |
|---|
| 2026.07.28 | ₩1,613 | ₩1,671 | ₩1,580 | ₩1,670 | +3.53% | 2.1만 |
|---|
| 2026.07.27 | ₩1,628 | ₩1,632 | ₩1,550 | ₩1,627 | -0.06% | 1.8만 |
|---|
| 2026.07.24 | ₩1,650 | ₩1,669 | ₩1,619 | ₩1,637 | -0.79% | 3.2천 |
|---|
| 2026.07.23 | ₩1,645 | ₩1,718 | ₩1,593 | ₩1,650 | +0.30% | 1.5만 |
|---|
| 2026.07.22 | ₩1,641 | ₩1,650 | ₩1,598 | ₩1,645 | +0.24% | 9.1천 |
|---|
| 2026.07.21 | ₩1,630 | ₩1,640 | ₩1,596 | ₩1,639 | +0.55% | 3.7천 |
|---|
| 2026.07.20 | ₩1,740 | ₩1,740 | ₩1,591 | ₩1,630 | -6.32% | 7.5천 |
|---|
| 2026.07.16 | ₩1,778 | ₩1,783 | ₩1,702 | ₩1,740 | -2.14% | 3.7만 |
|---|
| 2026.07.15 | ₩1,734 | ₩1,780 | ₩1,679 | ₩1,779 | +2.60% | 4만 |
|---|
| 2026.07.14 | ₩1,696 | ₩1,750 | ₩1,653 | ₩1,748 | +3.07% | 15.5만 |
|---|
| 2026.07.13 | ₩1,730 | ₩1,760 | ₩1,660 | ₩1,741 | +0.64% | 1.1만 |
|---|
| 2026.07.10 | ₩1,620 | ₩1,730 | ₩1,593 | ₩1,730 | +6.79% | 3.3만 |
|---|
| 2026.07.09 | ₩1,662 | ₩1,690 | ₩1,620 | ₩1,620 | -2.53% | 2.2천 |
|---|
| 2026.07.08 | ₩1,612 | ₩1,690 | ₩1,611 | ₩1,687 | +4.65% | 1.6만 |
|---|
| 2026.07.07 | ₩1,620 | ₩1,711 | ₩1,580 | ₩1,701 | +5.00% | 1.3만 |
|---|
| 2026.07.06 | ₩1,681 | ₩1,718 | ₩1,550 | ₩1,634 | -2.80% | 2.1만 |
|---|
| 2026.07.03 | ₩1,726 | ₩1,726 | ₩1,665 | ₩1,681 | -2.61% | 1.8만 |
|---|
| 2026.07.02 | ₩1,715 | ₩1,750 | ₩1,687 | ₩1,739 | +1.40% | 9.9천 |
|---|
| 2026.07.01 | ₩1,774 | ₩1,774 | ₩1,680 | ₩1,704 | -3.95% | 2만 |
|---|
| 2026.06.30 | ₩1,702 | ₩1,800 | ₩1,652 | ₩1,778 | +4.47% | 1.8만 |
|---|
| 2026.06.29 | ₩1,597 | ₩1,740 | ₩1,563 | ₩1,719 | +7.64% | 2.7만 |
|---|
| 2026.06.26 | ₩1,586 | ₩1,700 | ₩1,528 | ₩1,640 | +3.40% | 4.2만 |
|---|
| 2026.06.25 | ₩1,609 | ₩1,615 | ₩1,560 | ₩1,615 | +0.37% | 7.1천 |
|---|
| 2026.06.24 | ₩1,560 | ₩1,613 | ₩1,540 | ₩1,612 | +3.33% | 8.5천 |
|---|
| 2026.06.23 | ₩1,571 | ₩1,613 | ₩1,457 | ₩1,613 | +2.67% | 3.7만 |
|---|
| 2026.06.22 | ₩1,598 | ₩1,615 | ₩1,545 | ₩1,614 | +1.00% | 2.3만 |
|---|
| 2026.06.19 | ₩1,625 | ₩1,625 | ₩1,578 | ₩1,600 | -1.54% | 1.2만 |
|---|
| 2026.06.18 | ₩1,626 | ₩1,631 | ₩1,615 | ₩1,627 | +0.06% | 5.4천 |
|---|
| 2026.06.17 | ₩1,608 | ₩1,625 | ₩1,573 | ₩1,625 | +1.06% | 1.3만 |
|---|
| 2026.06.16 | ₩1,600 | ₩1,608 | ₩1,581 | ₩1,608 | +0.50% | 9천 |
|---|
| 2026.06.15 | ₩1,613 | ₩1,616 | ₩1,590 | ₩1,603 | -0.62% | 8.5천 |
|---|
| 2026.06.12 | ₩1,646 | ₩1,646 | ₩1,611 | ₩1,611 | -2.13% | 1.2만 |
|---|
| 2026.06.11 | ₩1,573 | ₩1,660 | ₩1,557 | ₩1,660 | +5.53% | 7.2천 |
|---|
| 2026.06.10 | ₩1,678 | ₩1,678 | ₩1,580 | ₩1,580 | -5.84% | 7.2천 |
|---|
| 2026.06.09 | ₩1,655 | ₩1,655 | ₩1,591 | ₩1,654 | -0.06% | 4.2만 |
|---|
| 2026.06.08 | ₩1,648 | ₩1,657 | ₩1,585 | ₩1,655 | +0.42% | 4.5만 |
|---|
| 2026.06.05 | ₩1,663 | ₩1,664 | ₩1,611 | ₩1,657 | -0.36% | 3.1만 |
|---|
| 2026.06.04 | ₩1,658 | ₩1,665 | ₩1,648 | ₩1,664 | +0.36% | 1.2만 |
|---|
| 2026.06.02 | ₩1,660 | ₩1,665 | ₩1,557 | ₩1,665 | +0.30% | 4.6만 |
|---|
| 2026.06.01 | ₩1,680 | ₩1,680 | ₩1,526 | ₩1,674 | -0.36% | 5.4만 |
|---|
| 2026.05.29 | ₩1,683 | ₩1,683 | ₩1,577 | ₩1,680 | -0.18% | 2.5만 |
|---|
| 2026.05.28 | ₩1,670 | ₩1,688 | ₩1,541 | ₩1,683 | +0.78% | 5.2만 |
|---|
| 2026.05.27 | ₩1,740 | ₩1,740 | ₩1,604 | ₩1,670 | -4.02% | 2.9만 |
|---|
| 2026.05.26 | ₩1,838 | ₩1,838 | ₩1,711 | ₩1,713 | -6.80% | 2.3만 |
|---|
| 2026.05.22 | ₩1,771 | ₩1,847 | ₩1,744 | ₩1,838 | +3.78% | 5.1만 |
|---|
| 2026.05.21 | ₩1,692 | ₩1,798 | ₩1,692 | ₩1,769 | +4.55% | 5.3만 |
|---|
| 2026.05.20 | ₩1,644 | ₩1,700 | ₩1,558 | ₩1,692 | +2.92% | 4.8만 |
|---|
| 2026.05.19 | ₩1,654 | ₩1,658 | ₩1,583 | ₩1,657 | +0.18% | 14.4만 |
|---|
| 2026.05.18 | ₩1,700 | ₩1,701 | ₩1,643 | ₩1,654 | -2.71% | 5.3만 |
|---|
| 2026.05.15 | ₩1,714 | ₩1,719 | ₩1,647 | ₩1,700 | -0.82% | 4.9만 |
|---|
| 2026.05.14 | ₩1,721 | ₩1,730 | ₩1,613 | ₩1,714 | -0.41% | 9.2만 |
|---|
| 2026.05.13 | ₩1,703 | ₩1,720 | ₩1,657 | ₩1,720 | +1.00% | 1.9만 |
|---|
| 2026.05.12 | ₩1,700 | ₩1,712 | ₩1,664 | ₩1,708 | +0.47% | 4만 |
|---|
| 2026.05.11 | ₩1,823 | ₩1,823 | ₩1,629 | ₩1,709 | -6.25% | 22만 |
|---|
| 2026.05.08 | ₩1,814 | ₩1,832 | ₩1,803 | ₩1,823 | +0.50% | 1만 |
|---|
| 2026.05.07 | ₩1,873 | ₩1,885 | ₩1,812 | ₩1,823 | -2.67% | 3.1만 |
|---|
| 2026.05.06 | ₩1,980 | ₩1,997 | ₩1,856 | ₩1,876 | -5.25% | 4만 |
|---|
| 2026.05.04 | ₩1,895 | ₩2,035 | ₩1,895 | ₩1,980 | +4.49% | 3.1만 |
|---|
| 2026.04.30 | ₩1,905 | ₩1,941 | ₩1,902 | ₩1,911 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩1,908 | ₩1,941 | ₩1,801 | ₩1,910 | +0.10% | 3.4만 |
|---|
| 2026.04.28 | ₩1,920 | ₩1,920 | ₩1,896 | ₩1,908 | -0.63% | 2.3만 |
|---|
| 2026.04.27 | ₩1,958 | ₩1,970 | ₩1,900 | ₩1,902 | -2.86% | 3.1만 |
|---|
| 2026.04.24 | ₩1,944 | ₩1,958 | ₩1,889 | ₩1,958 | +0.72% | 3만 |
|---|
| 2026.04.23 | ₩1,966 | ₩1,966 | ₩1,913 | ₩1,944 | -1.12% | 2.3만 |
|---|
| 2026.04.22 | ₩1,945 | ₩1,999 | ₩1,905 | ₩1,966 | +1.08% | 2.4만 |
|---|
| 2026.04.21 | ₩1,950 | ₩2,005 | ₩1,931 | ₩1,964 | +0.72% | 1.3만 |
|---|
| 2026.04.20 | ₩2,030 | ₩2,030 | ₩1,949 | ₩1,949 | -3.99% | 3.3만 |
|---|
| 2026.04.17 | ₩2,075 | ₩2,080 | ₩2,030 | ₩2,030 | -2.17% | 3만 |
|---|
| 2026.04.16 | ₩1,999 | ₩2,100 | ₩1,977 | ₩2,100 | +5.05% | 6만 |
|---|
| 2026.04.15 | ₩1,939 | ₩2,000 | ₩1,914 | ₩1,999 | +3.09% | 4.8만 |
|---|
| 2026.04.14 | ₩1,931 | ₩1,972 | ₩1,931 | ₩1,935 | +0.21% | 1.6만 |
|---|
| 2026.04.13 | ₩1,944 | ₩1,990 | ₩1,906 | ₩1,950 | +0.31% | 1만 |
|---|
| 2026.04.10 | ₩1,888 | ₩1,945 | ₩1,849 | ₩1,944 | +2.97% | 6.9만 |
|---|
| 2026.04.09 | ₩1,900 | ₩1,900 | ₩1,841 | ₩1,888 | -0.63% | 2.9만 |
|---|
| 2026.04.08 | ₩1,937 | ₩1,987 | ₩1,861 | ₩1,900 | -1.91% | 12.3만 |
|---|
| 2026.04.07 | ₩1,898 | ₩1,939 | ₩1,891 | ₩1,937 | +2.05% | 2.7만 |
|---|
| 2026.04.06 | ₩1,920 | ₩1,920 | ₩1,852 | ₩1,898 | -1.15% | 4.6만 |
|---|
| 2026.04.03 | ₩1,934 | ₩1,943 | ₩1,873 | ₩1,920 | -0.72% | 3만 |
|---|
| 2026.04.02 | ₩1,969 | ₩1,985 | ₩1,894 | ₩1,934 | -1.78% | 3.9만 |
|---|
| 2026.04.01 | ₩1,872 | ₩2,000 | ₩1,872 | ₩1,985 | +6.04% | 4.5만 |
|---|
| 2026.03.31 | ₩1,930 | ₩1,949 | ₩1,904 | ₩1,933 | +0.16% | 1.4만 |
|---|
| 2026.03.30 | ₩1,900 | ₩1,998 | ₩1,849 | ₩1,930 | +1.58% | 3.6만 |
|---|
| 2026.03.27 | ₩1,917 | ₩1,973 | ₩1,905 | ₩1,938 | +1.10% | 1.6만 |
|---|
| 2026.03.26 | ₩1,990 | ₩1,991 | ₩1,813 | ₩1,917 | -3.67% | 5.6만 |
|---|
| 2026.03.25 | ₩2,040 | ₩2,040 | ₩1,943 | ₩1,985 | -2.70% | 5.7만 |
|---|
| 2026.03.24 | ₩2,035 | ₩2,095 | ₩1,994 | ₩2,040 | +0.25% | 1.7만 |
|---|
| 2026.03.23 | ₩2,115 | ₩2,115 | ₩1,995 | ₩2,010 | -4.96% | 3.3만 |
|---|
| 2026.03.20 | ₩2,090 | ₩2,140 | ₩2,060 | ₩2,115 | +1.20% | 4.5만 |
|---|
| 2026.03.19 | ₩2,030 | ₩2,115 | ₩2,010 | ₩2,090 | +2.96% | 10.2만 |
|---|
| 2026.03.18 | ₩2,080 | ₩2,100 | ₩1,995 | ₩2,050 | -1.44% | 8.7만 |
|---|
| 2026.03.17 | ₩2,050 | ₩2,160 | ₩2,050 | ₩2,080 | +1.46% | 7.7만 |
|---|
| 2026.03.16 | ₩2,025 | ₩2,190 | ₩2,005 | ₩2,045 | +0.99% | 11.3만 |
|---|
| 2026.03.13 | ₩1,972 | ₩2,080 | ₩1,940 | ₩2,045 | +3.70% | 18.7만 |
|---|
| 2026.03.12 | ₩1,910 | ₩2,020 | ₩1,907 | ₩1,990 | +4.19% | 10.7만 |
|---|
| 2026.03.11 | ₩1,863 | ₩2,045 | ₩1,834 | ₩1,904 | +2.20% | 11.8만 |
|---|
| 2026.03.10 | ₩1,810 | ₩1,895 | ₩1,804 | ₩1,879 | +3.81% | 4.3만 |
|---|
| 2026.03.09 | ₩1,791 | ₩1,959 | ₩1,778 | ₩1,813 | +1.23% | 2.9만 |
|---|
| 2026.03.06 | ₩1,762 | ₩1,791 | ₩1,757 | ₩1,791 | +1.65% | 3.6만 |
|---|
| 2026.03.05 | ₩1,792 | ₩1,864 | ₩1,777 | ₩1,777 | -0.84% | 8.3만 |
|---|
| 2026.03.04 | ₩1,900 | ₩1,901 | ₩1,725 | ₩1,778 | -6.42% | 3.4만 |
|---|
| 2026.03.03 | ₩1,962 | ₩1,962 | ₩1,858 | ₩1,900 | -3.16% | 4.3만 |
|---|
| 2026.02.27 | ₩1,920 | ₩1,970 | ₩1,920 | ₩1,962 | +2.19% | 3만 |
|---|
| 2026.02.26 | ₩1,914 | ₩1,960 | ₩1,903 | ₩1,920 | +0.31% | 5.3만 |
|---|
| 2026.02.25 | ₩1,871 | ₩1,950 | ₩1,790 | ₩1,916 | +2.41% | 3.5만 |
|---|
| 2026.02.24 | ₩1,775 | ₩1,899 | ₩1,758 | ₩1,852 | +4.34% | 5.4만 |
|---|
| 2026.02.23 | ₩1,807 | ₩1,825 | ₩1,775 | ₩1,775 | -1.77% | 3.1만 |
|---|
| 2026.02.20 | ₩1,777 | ₩1,814 | ₩1,777 | ₩1,807 | +1.69% | 2.7만 |
|---|
| 2026.02.19 | ₩1,839 | ₩1,842 | ₩1,731 | ₩1,807 | -1.74% | 3.4만 |
|---|
| 2026.02.13 | ₩1,915 | ₩1,915 | ₩1,743 | ₩1,842 | -3.81% | 7.2만 |
|---|
| 2026.02.12 | ₩1,916 | ₩1,941 | ₩1,884 | ₩1,915 | -0.05% | 2.7만 |
|---|
| 2026.02.11 | ₩1,975 | ₩1,975 | ₩1,914 | ₩1,915 | -3.04% | 3.5만 |
|---|
| 2026.02.10 | ₩1,879 | ₩1,980 | ₩1,776 | ₩1,975 | +5.11% | 12.8만 |
|---|
| 2026.02.09 | ₩1,770 | ₩1,799 | ₩1,708 | ₩1,790 | +1.13% | 4만 |
|---|
| 2026.02.06 | ₩1,724 | ₩1,808 | ₩1,668 | ₩1,773 | +2.84% | 5만 |
|---|
| 2026.02.05 | ₩1,750 | ₩1,750 | ₩1,711 | ₩1,724 | -1.49% | 2.7만 |
|---|
| 2026.02.04 | ₩1,778 | ₩1,778 | ₩1,740 | ₩1,750 | -1.57% | 3.7만 |
|---|
| 2026.02.03 | ₩1,879 | ₩1,880 | ₩1,541 | ₩1,775 | -5.53% | 41.5만 |
|---|
| 2026.02.02 | ₩1,960 | ₩1,960 | ₩1,776 | ₩1,879 | -4.13% | 18.9만 |
|---|
| 2026.01.30 | ₩1,940 | ₩1,971 | ₩1,872 | ₩1,960 | +1.03% | 7.7만 |
|---|
| 2026.01.29 | ₩1,946 | ₩1,946 | ₩1,845 | ₩1,940 | -0.31% | 7.6만 |
|---|
| 2026.01.28 | ₩1,945 | ₩1,945 | ₩1,860 | ₩1,940 | -0.26% | 8.2만 |
|---|
| 2026.01.27 | ₩1,961 | ₩1,961 | ₩1,925 | ₩1,945 | -0.82% | 1.4만 |
|---|
| 2026.01.26 | ₩1,941 | ₩1,949 | ₩1,926 | ₩1,945 | +0.21% | 2.9만 |
|---|
| 2026.01.23 | ₩1,905 | ₩1,950 | ₩1,881 | ₩1,941 | +1.89% | 2.6만 |
|---|
| 2026.01.22 | ₩1,925 | ₩1,926 | ₩1,874 | ₩1,905 | -1.04% | 1.2만 |
|---|
| 2026.01.21 | ₩1,961 | ₩1,962 | ₩1,883 | ₩1,925 | -1.84% | 2만 |
|---|
| 2026.01.20 | ₩1,930 | ₩2,070 | ₩1,922 | ₩1,961 | +1.61% | 3.5만 |
|---|
| 2026.01.19 | ₩1,966 | ₩1,985 | ₩1,929 | ₩1,935 | -1.58% | 1.5만 |
|---|
| 2026.01.16 | ₩2,000 | ₩2,015 | ₩1,966 | ₩1,966 | -1.70% | 1.1만 |
|---|
| 2026.01.15 | ₩1,980 | ₩2,010 | ₩1,963 | ₩2,010 | +1.52% | 2.6만 |
|---|
| 2026.01.14 | ₩2,015 | ₩2,020 | ₩1,976 | ₩1,981 | -1.69% | 9.3천 |
|---|
| 2026.01.13 | ₩1,900 | ₩2,055 | ₩1,877 | ₩2,015 | +6.05% | 3.8만 |
|---|
| 2026.01.12 | ₩1,933 | ₩1,935 | ₩1,832 | ₩1,895 | -1.97% | 2.7만 |
|---|
| 2026.01.09 | ₩1,933 | ₩1,970 | ₩1,930 | ₩1,951 | +0.93% | 1.2만 |
|---|
| 2026.01.08 | ₩1,960 | ₩1,960 | ₩1,852 | ₩1,941 | -0.97% | 8.9만 |
|---|
| 2026.01.07 | ₩1,979 | ₩2,025 | ₩1,863 | ₩1,976 | -0.15% | 8.6만 |
|---|
| 2026.01.06 | ₩2,070 | ₩2,150 | ₩1,978 | ₩1,978 | -4.44% | 10.1만 |
|---|
| 2026.01.05 | ₩2,100 | ₩2,180 | ₩2,065 | ₩2,065 | -1.67% | 3.9만 |
|---|
| 2026.01.02 | ₩2,155 | ₩2,155 | ₩2,095 | ₩2,100 | -2.55% | 1.5만 |
|---|
| 2025.12.30 | ₩2,110 | ₩2,200 | ₩2,065 | ₩2,155 | +2.13% | 2.4만 |
|---|
| 2025.12.29 | ₩2,030 | ₩2,230 | ₩2,005 | ₩2,110 | +3.94% | 4.8만 |
|---|
| 2025.12.26 | ₩2,080 | ₩2,095 | ₩2,025 | ₩2,030 | -2.40% | 4.7만 |
|---|
| 2025.12.24 | ₩2,120 | ₩2,120 | ₩2,055 | ₩2,100 | -0.94% | 2.8만 |
|---|
| 2025.12.23 | ₩2,140 | ₩2,150 | ₩2,070 | ₩2,140 | 0.00% | 3.6만 |
|---|
| 2025.12.22 | ₩2,505 | ₩2,510 | ₩2,130 | ₩2,140 | -14.57% | 18.7만 |
|---|
| 2025.12.19 | ₩2,210 | ₩2,400 | ₩2,210 | ₩2,380 | +7.69% | 14.3만 |
|---|
| 2025.12.18 | ₩2,120 | ₩2,260 | ₩2,055 | ₩2,200 | +3.77% | 10.8만 |
|---|
| 2025.12.17 | ₩2,115 | ₩2,190 | ₩2,060 | ₩2,060 | -2.60% | 5.3만 |
|---|
| 2025.12.16 | ₩2,100 | ₩2,145 | ₩2,045 | ₩2,135 | +1.67% | 10.5만 |
|---|
| 2025.12.15 | ₩2,250 | ₩2,470 | ₩1,951 | ₩2,100 | -6.67% | 93.4만 |
|---|
| 2025.12.12 | ₩2,185 | ₩2,290 | ₩2,165 | ₩2,250 | +2.97% | 1.2만 |
|---|
| 2025.12.11 | ₩2,235 | ₩2,235 | ₩2,140 | ₩2,195 | -1.79% | 1.6만 |
|---|
| 2025.12.10 | ₩2,260 | ₩2,300 | ₩2,170 | ₩2,240 | -0.88% | 1.9만 |
|---|
| 2025.12.09 | ₩2,160 | ₩2,250 | ₩2,155 | ₩2,245 | +3.94% | 3.3만 |
|---|
| 2025.12.08 | ₩2,190 | ₩2,305 | ₩2,145 | ₩2,160 | -1.37% | 2.5만 |
|---|
| 2025.12.05 | ₩2,170 | ₩2,200 | ₩2,150 | ₩2,190 | +0.92% | 1.4만 |
|---|
| 2025.12.04 | ₩2,175 | ₩2,215 | ₩2,140 | ₩2,175 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩2,255 | ₩2,255 | ₩2,150 | ₩2,175 | -3.55% | 2.6만 |
|---|
| 2025.12.02 | ₩2,320 | ₩2,345 | ₩2,230 | ₩2,280 | -1.72% | 2.7만 |
|---|
| 2025.12.01 | ₩2,180 | ₩2,395 | ₩2,180 | ₩2,320 | +6.42% | 12.9만 |
|---|
| 2025.11.28 | ₩2,060 | ₩2,285 | ₩2,060 | ₩2,180 | +5.83% | 11.6만 |
|---|
| 2025.11.27 | ₩2,070 | ₩2,080 | ₩2,005 | ₩2,055 | -0.72% | 1.6만 |
|---|
| 2025.11.26 | ₩2,155 | ₩2,155 | ₩2,050 | ₩2,055 | -4.64% | 2.5만 |
|---|
| 2025.11.25 | ₩2,095 | ₩2,135 | ₩2,035 | ₩2,130 | +1.67% | 3.1만 |
|---|
| 2025.11.24 | ₩2,135 | ₩2,140 | ₩2,075 | ₩2,120 | -0.70% | 1.7만 |
|---|
| 2025.11.21 | ₩2,110 | ₩2,150 | ₩2,040 | ₩2,135 | +1.18% | 3.1만 |
|---|
| 2025.11.20 | ₩2,145 | ₩2,160 | ₩2,080 | ₩2,135 | -0.47% | 4.2만 |
|---|
| 2025.11.19 | ₩2,200 | ₩2,200 | ₩2,060 | ₩2,160 | -1.82% | 3.9만 |
|---|
| 2025.11.18 | ₩2,255 | ₩2,280 | ₩2,145 | ₩2,200 | -2.44% | 8.9만 |
|---|
| 2025.11.17 | ₩2,195 | ₩2,275 | ₩2,135 | ₩2,265 | +3.19% | 8.5만 |
|---|
| 2025.11.14 | ₩2,170 | ₩2,230 | ₩2,155 | ₩2,200 | +1.38% | 5.3만 |
|---|
| 2025.11.13 | ₩2,140 | ₩2,265 | ₩2,115 | ₩2,180 | +1.87% | 6.4만 |
|---|
| 2025.11.12 | ₩2,225 | ₩2,230 | ₩2,125 | ₩2,150 | -3.37% | 5.8만 |
|---|
| 2025.11.11 | ₩2,225 | ₩2,330 | ₩2,150 | ₩2,225 | 0.00% | 3.8만 |
|---|
| 2025.11.10 | ₩2,190 | ₩2,245 | ₩2,100 | ₩2,215 | +1.14% | 5.4만 |
|---|
| 2025.11.07 | ₩2,195 | ₩2,210 | ₩2,125 | ₩2,200 | +0.23% | 5.3만 |
|---|
| 2025.11.06 | ₩2,115 | ₩2,255 | ₩2,030 | ₩2,200 | +4.02% | 2.7만 |
|---|
| 2025.11.05 | ₩2,130 | ₩2,290 | ₩2,120 | ₩2,135 | +0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩2,270 | ₩2,270 | ₩2,115 | ₩2,150 | -5.29% | 3.7만 |
|---|
| 2025.11.03 | ₩2,295 | ₩2,295 | ₩2,155 | ₩2,290 | -0.22% | 4.4만 |
|---|
| 2025.10.31 | ₩2,335 | ₩2,370 | ₩2,220 | ₩2,300 | -1.50% | 2.6만 |
|---|
| 2025.10.30 | ₩2,340 | ₩2,410 | ₩2,275 | ₩2,340 | 0.00% | 5.5만 |
|---|
| 2025.10.29 | ₩2,415 | ₩2,425 | ₩2,325 | ₩2,345 | -2.90% | 4만 |
|---|
| 2025.10.28 | ₩2,335 | ₩2,435 | ₩2,240 | ₩2,420 | +3.64% | 5.4만 |
|---|
| 2025.10.27 | ₩2,250 | ₩2,420 | ₩2,235 | ₩2,335 | +3.78% | 12.2만 |
|---|
| 2025.10.24 | ₩2,145 | ₩2,355 | ₩2,070 | ₩2,270 | +5.83% | 7.6만 |
|---|
| 2025.10.23 | ₩2,180 | ₩2,250 | ₩2,145 | ₩2,150 | -1.38% | 2.9만 |
|---|
| 2025.10.22 | ₩2,180 | ₩2,205 | ₩2,070 | ₩2,200 | +0.92% | 4.6만 |
|---|
| 2025.10.21 | ₩2,215 | ₩2,230 | ₩2,165 | ₩2,200 | -0.68% | 2.9만 |
|---|
| 2025.10.20 | ₩2,200 | ₩2,325 | ₩2,100 | ₩2,220 | +0.91% | 4.5만 |
|---|
| 2025.10.17 | ₩2,180 | ₩2,355 | ₩2,020 | ₩2,200 | +0.92% | 11.6만 |
|---|
| 2025.10.16 | ₩2,280 | ₩2,280 | ₩2,115 | ₩2,200 | -3.51% | 8.7만 |
|---|
| 2025.10.15 | ₩1,932 | ₩2,395 | ₩1,932 | ₩2,260 | +16.98% | 77.4만 |
|---|
| 2025.10.14 | ₩2,020 | ₩2,025 | ₩1,917 | ₩1,931 | -4.41% | 7.8만 |
|---|
| 2025.10.13 | ₩1,968 | ₩2,055 | ₩1,915 | ₩2,020 | +2.64% | 11.3만 |
|---|