시장 데이터를 불러오는 중
전체 종목
인베니아 과거 주가
079950.KQ · KOSDAQ
주요 제품·사업: Dry Etcher, 진공합착기, LCD Panel 검사장비, OLED용 진공합착기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079950.KQ · KOSDAQ
주요 제품·사업: Dry Etcher, 진공합착기, LCD Panel 검사장비, OLED용 진공합착기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,442 | ₩1,487 | ₩1,440 | ₩1,453 | +0.76% | 2.4만 |
| 2026.10.07 | ₩1,500 | ₩1,500 | ₩1,448 | ₩1,487 | -0.87% | 3.5만 |
| 2026.10.06 | ₩1,479 | ₩1,498 | ₩1,431 | ₩1,443 | -2.43% | 4.6만 |
| 2026.10.02 | ₩1,496 | ₩1,496 | ₩1,425 | ₩1,480 | -1.07% | 4.2만 |
| 2026.10.01 | ₩1,377 | ₩1,500 | ₩1,334 | ₩1,497 | +8.71% | 22.5만 |
| 2026.09.30 | ₩1,352 | ₩1,389 | ₩1,299 | ₩1,376 | +1.78% | 7.1만 |
| 2026.09.29 | ₩1,370 | ₩1,402 | ₩1,323 | ₩1,352 | -1.31% | 7.4만 |
| 2026.09.28 | ₩1,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,130 |
| ₩1,374 |
| +18.04% |
| 27만 |
| 2026.09.23 | ₩1,308 | ₩1,350 | ₩1,164 | ₩1,164 | -11.01% | 13.6만 |
|---|
| 2026.09.22 | ₩1,365 | ₩1,366 | ₩1,271 | ₩1,308 | -4.18% | 5만 |
|---|
| 2026.09.21 | ₩1,379 | ₩1,379 | ₩1,296 | ₩1,365 | -1.02% | 6.4만 |
|---|
| 2026.09.18 | ₩1,410 | ₩1,410 | ₩1,305 | ₩1,379 | -2.20% | 7.1만 |
|---|
| 2026.09.17 | ₩1,385 | ₩1,386 | ₩1,301 | ₩1,380 | -0.36% | 6.3만 |
|---|
| 2026.09.16 | ₩1,408 | ₩1,408 | ₩1,337 | ₩1,385 | -1.63% | 3.4만 |
|---|
| 2026.09.15 | ₩1,394 | ₩1,450 | ₩1,326 | ₩1,408 | +1.00% | 3.1만 |
|---|
| 2026.09.14 | ₩1,241 | ₩1,450 | ₩1,241 | ₩1,395 | +12.41% | 11.5만 |
|---|
| 2026.09.11 | ₩1,380 | ₩1,380 | ₩1,250 | ₩1,330 | -3.62% | 5.3만 |
|---|
| 2026.09.10 | ₩1,344 | ₩1,424 | ₩1,323 | ₩1,380 | +2.68% | 4.7만 |
|---|
| 2026.09.09 | ₩1,465 | ₩1,465 | ₩1,320 | ₩1,355 | -7.51% | 9.9만 |
|---|
| 2026.09.08 | ₩1,494 | ₩1,500 | ₩1,410 | ₩1,465 | -1.94% | 10.8만 |
|---|
| 2026.09.07 | ₩1,419 | ₩1,525 | ₩1,278 | ₩1,490 | +5.00% | 88.1만 |
|---|
| 2026.09.04 | ₩1,295 | ₩1,445 | ₩1,257 | ₩1,419 | +9.58% | 58.9만 |
|---|
| 2026.09.03 | ₩1,250 | ₩1,341 | ₩1,179 | ₩1,295 | +3.60% | 32.1만 |
|---|
| 2026.09.02 | ₩1,038 | ₩1,337 | ₩1,015 | ₩1,251 | +20.52% | 78.7만 |
|---|
| 2026.09.01 | ₩931 | ₩1,087 | ₩931 | ₩1,040 | +11.71% | 24.2만 |
|---|
| 2026.08.31 | ₩975 | ₩975 | ₩927 | ₩974 | -0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩962 | ₩969 | ₩920 | ₩969 | +0.73% | 4.5만 |
|---|
| 2026.08.27 | ₩996 | ₩996 | ₩925 | ₩926 | -7.03% | 2.5만 |
|---|
| 2026.08.26 | ₩970 | ₩970 | ₩918 | ₩946 | -2.47% | 1.3만 |
|---|
| 2026.08.25 | ₩924 | ₩1,000 | ₩921 | ₩951 | +2.92% | 1.2만 |
|---|
| 2026.08.24 | ₩1,050 | ₩1,050 | ₩934 | ₩951 | -9.43% | 2.6만 |
|---|
| 2026.08.21 | ₩955 | ₩977 | ₩925 | ₩951 | -0.42% | 9.4만 |
|---|
| 2026.08.20 | ₩987 | ₩1,003 | ₩958 | ₩976 | -1.11% | 4만 |
|---|
| 2026.08.19 | ₩980 | ₩999 | ₩950 | ₩987 | +0.71% | 5.5만 |
|---|
| 2026.08.18 | ₩1,004 | ₩1,004 | ₩979 | ₩980 | -2.39% | 11.9만 |
|---|
| 2026.08.14 | ₩999 | ₩1,021 | ₩980 | ₩1,004 | +0.50% | 6.8만 |
|---|
| 2026.08.13 | ₩1,030 | ₩1,047 | ₩980 | ₩988 | -4.08% | 22.6만 |
|---|
| 2026.08.12 | ₩1,018 | ₩1,074 | ₩1,018 | ₩1,020 | +0.20% | 14.5만 |
|---|
| 2026.08.11 | ₩1,080 | ₩1,106 | ₩1,020 | ₩1,050 | -2.78% | 26.5만 |
|---|
| 2026.08.10 | ₩1,069 | ₩1,124 | ₩1,020 | ₩1,080 | +1.03% | 35만 |
|---|
| 2026.08.07 | ₩1,146 | ₩1,146 | ₩1,066 | ₩1,103 | -3.75% | 28.4만 |
|---|
| 2026.08.06 | ₩1,190 | ₩1,190 | ₩1,091 | ₩1,155 | -2.94% | 32만 |
|---|
| 2026.08.05 | ₩1,195 | ₩1,195 | ₩1,090 | ₩1,167 | -2.34% | 43.6만 |
|---|
| 2026.08.04 | ₩1,198 | ₩1,250 | ₩1,140 | ₩1,165 | -2.75% | 17.2만 |
|---|
| 2026.08.03 | ₩1,295 | ₩1,298 | ₩1,171 | ₩1,199 | -7.41% | 13.1만 |
|---|
| 2026.07.31 | ₩1,570 | ₩1,580 | ₩1,267 | ₩1,290 | -17.83% | 58.4만 |
|---|
| 2026.07.30 | ₩1,231 | ₩1,680 | ₩1,151 | ₩1,570 | +27.54% | 115.3만 |
|---|
| 2026.07.29 | ₩1,298 | ₩1,348 | ₩1,210 | ₩1,294 | -0.31% | 27.7만 |
|---|
| 2026.07.28 | ₩1,145 | ₩1,299 | ₩1,051 | ₩1,288 | +12.49% | 31.5만 |
|---|
| 2026.07.27 | ₩1,223 | ₩1,230 | ₩1,089 | ₩1,165 | -4.74% | 16.9만 |
|---|
| 2026.07.24 | ₩1,217 | ₩1,390 | ₩1,150 | ₩1,233 | +1.31% | 23.7만 |
|---|
| 2026.07.23 | ₩1,280 | ₩1,420 | ₩1,153 | ₩1,238 | -3.28% | 72.7만 |
|---|
| 2026.07.22 | ₩1,125 | ₩1,370 | ₩950 | ₩1,307 | +16.18% | 90.5만 |
|---|
| 2026.07.21 | ₩1,080 | ₩1,284 | ₩954 | ₩1,065 | -1.39% | 93.7만 |
|---|
| 2026.07.20 | ₩800 | ₩1,055 | ₩788 | ₩1,055 | +31.87% | 56.9만 |
|---|
| 2026.07.16 | ₩821 | ₩903 | ₩772 | ₩812 | -1.10% | 17.3만 |
|---|
| 2026.07.15 | ₩826 | ₩863 | ₩800 | ₩816 | -1.21% | 4.9만 |
|---|
| 2026.07.14 | ₩890 | ₩890 | ₩825 | ₩825 | -7.30% | 5.1만 |
|---|
| 2026.07.13 | ₩840 | ₩894 | ₩824 | ₩860 | +2.38% | 5.6만 |
|---|
| 2026.07.10 | ₩878 | ₩919 | ₩826 | ₩868 | -1.14% | 3.9만 |
|---|
| 2026.07.09 | ₩911 | ₩911 | ₩868 | ₩878 | -3.62% | 4.2만 |
|---|
| 2026.07.08 | ₩940 | ₩940 | ₩865 | ₩912 | -2.98% | 4.3만 |
|---|
| 2026.07.07 | ₩903 | ₩918 | ₩865 | ₩910 | +0.78% | 6.3만 |
|---|
| 2026.07.06 | ₩926 | ₩930 | ₩861 | ₩910 | -1.73% | 3.6만 |
|---|
| 2026.07.03 | ₩953 | ₩956 | ₩871 | ₩926 | -2.83% | 4.6만 |
|---|
| 2026.07.02 | ₩972 | ₩1,030 | ₩885 | ₩949 | -2.37% | 6.6만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,020 | ₩950 | ₩974 | -4.51% | 3.4만 |
|---|
| 2026.06.30 | ₩1,118 | ₩1,118 | ₩990 | ₩1,020 | -8.77% | 6.1만 |
|---|
| 2026.06.29 | ₩944 | ₩1,120 | ₩885 | ₩1,118 | +18.43% | 16.9만 |
|---|
| 2026.06.26 | ₩984 | ₩1,000 | ₩873 | ₩945 | -3.96% | 11만 |
|---|
| 2026.06.25 | ₩986 | ₩1,029 | ₩881 | ₩985 | -0.10% | 9.3만 |
|---|
| 2026.06.24 | ₩930 | ₩1,023 | ₩919 | ₩986 | +6.02% | 12.6만 |
|---|
| 2026.06.23 | ₩1,000 | ₩1,099 | ₩915 | ₩973 | -2.70% | 38.2만 |
|---|
| 2026.06.22 | ₩1,088 | ₩1,120 | ₩986 | ₩987 | -9.28% | 27.1만 |
|---|
| 2026.06.19 | ₩1,041 | ₩1,100 | ₩1,041 | ₩1,088 | +4.51% | 51.9만 |
|---|
| 2026.06.18 | ₩1,042 | ₩1,083 | ₩1,013 | ₩1,024 | -1.73% | 8만 |
|---|
| 2026.06.17 | ₩1,070 | ₩1,076 | ₩1,029 | ₩1,042 | -2.62% | 13.5만 |
|---|
| 2026.06.16 | ₩1,016 | ₩1,089 | ₩1,010 | ₩1,070 | +5.31% | 16.7만 |
|---|
| 2026.06.15 | ₩1,017 | ₩1,059 | ₩1,010 | ₩1,016 | -0.10% | 6.8만 |
|---|
| 2026.06.12 | ₩1,065 | ₩1,065 | ₩983 | ₩1,017 | -4.51% | 11.9만 |
|---|
| 2026.06.11 | ₩960 | ₩1,019 | ₩941 | ₩982 | +2.29% | 5.4만 |
|---|
| 2026.06.10 | ₩1,020 | ₩1,047 | ₩973 | ₩973 | -4.61% | 8 |
|---|
| 2026.06.09 | ₩947 | ₩1,085 | ₩947 | ₩1,013 | +6.97% | 13.2만 |
|---|
| 2026.06.08 | ₩996 | ₩997 | ₩915 | ₩947 | -4.92% | 17.3만 |
|---|
| 2026.06.05 | ₩1,042 | ₩1,090 | ₩987 | ₩1,025 | -1.63% | 21.7만 |
|---|
| 2026.06.04 | ₩949 | ₩1,100 | ₩929 | ₩1,041 | +9.69% | 75.5만 |
|---|
| 2026.06.02 | ₩845 | ₩959 | ₩810 | ₩919 | +8.76% | 25.5만 |
|---|
| 2026.06.01 | ₩897 | ₩915 | ₩762 | ₩850 | -5.24% | 44.9만 |
|---|
| 2026.05.29 | ₩979 | ₩1,019 | ₩890 | ₩897 | -8.38% | 27만 |
|---|
| 2026.05.28 | ₩996 | ₩1,034 | ₩945 | ₩988 | -0.80% | 15.9만 |
|---|
| 2026.05.27 | ₩1,093 | ₩1,093 | ₩985 | ₩996 | -8.87% | 23.1만 |
|---|
| 2026.05.26 | ₩1,093 | ₩1,144 | ₩1,062 | ₩1,066 | -2.47% | 28.2만 |
|---|
| 2026.05.22 | ₩1,160 | ₩1,264 | ₩1,060 | ₩1,093 | -5.78% | 64.6만 |
|---|
| 2026.05.21 | ₩990 | ₩1,099 | ₩990 | ₩1,099 | +11.01% | 48.1만 |
|---|
| 2026.05.20 | ₩988 | ₩1,040 | ₩955 | ₩990 | +0.20% | 32.4만 |
|---|
| 2026.05.19 | ₩995 | ₩1,008 | ₩960 | ₩963 | -3.22% | 14만 |
|---|
| 2026.05.18 | ₩999 | ₩1,028 | ₩950 | ₩995 | -0.40% | 18.8만 |
|---|
| 2026.05.15 | ₩1,120 | ₩1,121 | ₩985 | ₩997 | -10.98% | 49.3만 |
|---|
| 2026.05.14 | ₩995 | ₩1,220 | ₩990 | ₩1,119 | +12.46% | 180.7만 |
|---|
| 2026.05.13 | ₩980 | ₩1,017 | ₩954 | ₩992 | +1.22% | 10.6만 |
|---|
| 2026.05.12 | ₩990 | ₩1,019 | ₩958 | ₩960 | -3.03% | 19.1만 |
|---|
| 2026.05.11 | ₩1,023 | ₩1,029 | ₩960 | ₩992 | -3.03% | 26.8만 |
|---|
| 2026.05.08 | ₩1,020 | ₩1,065 | ₩1,001 | ₩1,023 | +0.29% | 10.8만 |
|---|
| 2026.05.07 | ₩1,042 | ₩1,042 | ₩995 | ₩1,020 | -2.11% | 24만 |
|---|
| 2026.05.06 | ₩1,050 | ₩1,105 | ₩1,018 | ₩1,040 | -0.95% | 20.7만 |
|---|
| 2026.05.04 | ₩1,110 | ₩1,129 | ₩1,050 | ₩1,072 | -3.42% | 28.5만 |
|---|
| 2026.04.30 | ₩1,154 | ₩1,160 | ₩1,080 | ₩1,110 | -3.81% | 32.6만 |
|---|
| 2026.04.29 | ₩1,150 | ₩1,153 | ₩1,098 | ₩1,129 | -1.83% | 28.1만 |
|---|
| 2026.04.28 | ₩1,202 | ₩1,204 | ₩1,149 | ₩1,149 | -4.41% | 24.2만 |
|---|
| 2026.04.27 | ₩1,206 | ₩1,210 | ₩1,160 | ₩1,199 | -0.58% | 22.7만 |
|---|
| 2026.04.24 | ₩1,155 | ₩1,205 | ₩1,132 | ₩1,204 | +4.24% | 19만 |
|---|
| 2026.04.23 | ₩1,226 | ₩1,263 | ₩1,125 | ₩1,147 | -6.44% | 34.7만 |
|---|
| 2026.04.22 | ₩1,230 | ₩1,350 | ₩1,196 | ₩1,223 | -0.57% | 63.9만 |
|---|
| 2026.04.21 | ₩1,166 | ₩1,332 | ₩1,130 | ₩1,230 | +5.49% | 87.2만 |
|---|
| 2026.04.20 | ₩1,143 | ₩1,215 | ₩1,105 | ₩1,164 | +1.84% | 40.2만 |
|---|
| 2026.04.17 | ₩1,153 | ₩1,153 | ₩1,095 | ₩1,143 | -0.87% | 26.1만 |
|---|
| 2026.04.16 | ₩1,069 | ₩1,235 | ₩1,069 | ₩1,144 | +7.02% | 115.9만 |
|---|
| 2026.04.15 | ₩1,085 | ₩1,169 | ₩1,040 | ₩1,052 | -3.04% | 46.3만 |
|---|
| 2026.04.14 | ₩1,031 | ₩1,160 | ₩1,024 | ₩1,085 | +5.24% | 72.9만 |
|---|
| 2026.04.13 | ₩1,050 | ₩1,090 | ₩1,005 | ₩1,020 | -2.86% | 25.8만 |
|---|
| 2026.04.10 | ₩1,022 | ₩1,037 | ₩970 | ₩1,035 | +1.27% | 20.2만 |
|---|
| 2026.04.09 | ₩1,025 | ₩1,034 | ₩992 | ₩993 | -3.12% | 14.1만 |
|---|
| 2026.04.08 | ₩988 | ₩1,030 | ₩957 | ₩1,025 | +3.74% | 26.8만 |
|---|
| 2026.04.07 | ₩997 | ₩1,019 | ₩950 | ₩950 | -4.71% | 19.5만 |
|---|
| 2026.04.06 | ₩1,005 | ₩1,005 | ₩949 | ₩969 | -3.58% | 14.9만 |
|---|
| 2026.04.03 | ₩962 | ₩1,015 | ₩962 | ₩998 | +3.74% | 16.3만 |
|---|
| 2026.04.02 | ₩1,040 | ₩1,100 | ₩955 | ₩957 | -7.98% | 42.4만 |
|---|
| 2026.04.01 | ₩1,096 | ₩1,096 | ₩1,002 | ₩1,040 | -5.11% | 21.6만 |
|---|
| 2026.03.31 | ₩1,067 | ₩1,073 | ₩1,015 | ₩1,020 | -4.40% | 25.1만 |
|---|
| 2026.03.30 | ₩1,063 | ₩1,150 | ₩1,005 | ₩1,067 | +0.38% | 27.9만 |
|---|
| 2026.03.27 | ₩1,100 | ₩1,100 | ₩1,023 | ₩1,064 | -3.27% | 50만 |
|---|
| 2026.03.26 | ₩1,117 | ₩1,172 | ₩1,085 | ₩1,114 | -0.27% | 52.1만 |
|---|
| 2026.03.25 | ₩1,080 | ₩1,187 | ₩1,072 | ₩1,117 | +3.43% | 74.9만 |
|---|
| 2026.03.24 | ₩1,071 | ₩1,200 | ₩1,054 | ₩1,105 | +3.17% | 213.2만 |
|---|
| 2026.03.23 | ₩1,433 | ₩1,434 | ₩1,308 | ₩1,341 | -6.42% | 60.7만 |
|---|
| 2026.03.20 | ₩1,496 | ₩1,629 | ₩1,390 | ₩1,441 | -3.68% | 158.5만 |
|---|
| 2026.03.19 | ₩1,750 | ₩1,750 | ₩1,468 | ₩1,496 | -14.51% | 241.2만 |
|---|
| 2026.03.18 | ₩1,560 | ₩1,950 | ₩1,508 | ₩1,708 | +9.49% | 2041.9만 |
|---|
| 2026.03.17 | ₩1,174 | ₩1,508 | ₩1,174 | ₩1,508 | +28.45% | 250.5만 |
|---|
| 2026.03.16 | ₩1,273 | ₩1,277 | ₩1,134 | ₩1,160 | -8.88% | 57.3만 |
|---|
| 2026.03.13 | ₩1,260 | ₩1,312 | ₩1,200 | ₩1,273 | +1.03% | 87.8만 |
|---|
| 2026.03.12 | ₩1,630 | ₩1,684 | ₩1,260 | ₩1,313 | -19.45% | 438.7만 |
|---|
| 2026.03.11 | ₩1,240 | ₩1,427 | ₩1,176 | ₩1,427 | +15.08% | 74.5만 |
|---|
| 2026.03.10 | ₩1,097 | ₩1,128 | ₩1,070 | ₩1,098 | +0.09% | 27.3만 |
|---|
| 2026.03.09 | ₩1,210 | ₩1,210 | ₩1,011 | ₩1,051 | -13.14% | 53.1만 |
|---|
| 2026.03.06 | ₩1,230 | ₩1,269 | ₩1,126 | ₩1,221 | -0.73% | 29.6만 |
|---|
| 2026.03.05 | ₩1,300 | ₩1,310 | ₩1,150 | ₩1,269 | -2.38% | 48.6만 |
|---|
| 2026.03.04 | ₩1,310 | ₩1,310 | ₩1,120 | ₩1,126 | -14.05% | 44.4만 |
|---|
| 2026.03.03 | ₩1,434 | ₩1,434 | ₩1,316 | ₩1,322 | -7.81% | 26.9만 |
|---|
| 2026.02.27 | ₩1,440 | ₩1,471 | ₩1,365 | ₩1,437 | -0.21% | 43.2만 |
|---|
| 2026.02.26 | ₩1,515 | ₩1,549 | ₩1,430 | ₩1,433 | -5.41% | 49.4만 |
|---|
| 2026.02.25 | ₩1,479 | ₩1,540 | ₩1,440 | ₩1,512 | +2.23% | 75.8만 |
|---|
| 2026.02.24 | ₩1,489 | ₩1,548 | ₩1,443 | ₩1,482 | -0.47% | 72.3만 |
|---|
| 2026.02.23 | ₩1,528 | ₩1,547 | ₩1,418 | ₩1,478 | -3.27% | 97.7만 |
|---|
| 2026.02.20 | ₩1,618 | ₩1,678 | ₩1,473 | ₩1,528 | -5.56% | 115.1만 |
|---|
| 2026.02.19 | ₩1,848 | ₩1,848 | ₩1,607 | ₩1,607 | -13.04% | 296만 |
|---|
| 2026.02.13 | ₩2,250 | ₩2,345 | ₩2,035 | ₩2,050 | -8.89% | 46.4만 |
|---|
| 2026.02.12 | ₩2,230 | ₩2,830 | ₩2,170 | ₩2,255 | +1.12% | 184.3만 |
|---|
| 2026.02.11 | ₩2,400 | ₩2,460 | ₩2,170 | ₩2,225 | -7.29% | 28.9만 |
|---|
| 2026.02.10 | ₩2,575 | ₩2,890 | ₩2,355 | ₩2,400 | -6.80% | 52만 |
|---|
| 2026.02.09 | ₩2,535 | ₩2,735 | ₩2,305 | ₩2,570 | +1.38% | 31.6만 |
|---|
| 2026.02.06 | ₩2,810 | ₩2,900 | ₩2,455 | ₩2,535 | -9.79% | 22.6만 |
|---|
| 2026.02.05 | ₩2,900 | ₩2,980 | ₩2,630 | ₩2,810 | -3.10% | 12.9만 |
|---|
| 2026.02.04 | ₩2,930 | ₩2,985 | ₩2,800 | ₩2,900 | -1.02% | 20.4만 |
|---|
| 2026.02.03 | ₩2,945 | ₩3,090 | ₩2,820 | ₩2,900 | -1.53% | 17.2만 |
|---|
| 2026.02.02 | ₩3,120 | ₩3,190 | ₩2,935 | ₩2,935 | -5.93% | 28.1만 |
|---|
| 2026.01.30 | ₩3,480 | ₩3,495 | ₩3,015 | ₩3,110 | -10.63% | 60.4만 |
|---|
| 2026.01.29 | ₩3,595 | ₩3,790 | ₩3,470 | ₩3,475 | -3.34% | 28.8만 |
|---|
| 2026.01.28 | ₩3,700 | ₩3,730 | ₩3,470 | ₩3,530 | -4.59% | 25.7만 |
|---|
| 2026.01.27 | ₩3,785 | ₩3,830 | ₩3,500 | ₩3,700 | -2.25% | 29.6만 |
|---|
| 2026.01.26 | ₩3,700 | ₩3,920 | ₩3,400 | ₩3,660 | -1.08% | 40.6만 |
|---|
| 2026.01.23 | ₩3,750 | ₩3,860 | ₩3,580 | ₩3,740 | -0.27% | 37.4만 |
|---|
| 2026.01.22 | ₩3,910 | ₩4,035 | ₩3,550 | ₩3,735 | -4.48% | 44.1만 |
|---|
| 2026.01.21 | ₩3,800 | ₩4,090 | ₩3,710 | ₩3,905 | +2.76% | 62.4만 |
|---|
| 2026.01.20 | ₩4,055 | ₩4,065 | ₩3,750 | ₩3,910 | -3.58% | 80.1만 |
|---|
| 2026.01.19 | ₩4,070 | ₩4,190 | ₩3,825 | ₩4,000 | -1.72% | 106.6만 |
|---|
| 2026.01.16 | ₩4,400 | ₩4,700 | ₩3,800 | ₩4,070 | -7.50% | 289.4만 |
|---|
| 2026.01.15 | ₩5,740 | ₩5,900 | ₩4,350 | ₩4,500 | -21.60% | 458.4만 |
|---|
| 2026.01.14 | ₩5,740 | ₩5,740 | ₩5,740 | ₩5,740 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩7,440 | ₩7,440 | ₩5,540 | ₩5,740 | -22.85% | 1120만 |
|---|
| 2026.01.12 | ₩5,150 | ₩5,730 | ₩5,110 | ₩5,730 | +11.26% | 44.1만 |
|---|
| 2026.01.09 | ₩4,410 | ₩4,410 | ₩4,410 | ₩4,410 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩3,495 | ₩4,410 | ₩3,460 | ₩4,410 | +26.18% | 97.7만 |
|---|
| 2026.01.07 | ₩3,135 | ₩3,395 | ₩2,615 | ₩3,395 | +8.29% | 235.3만 |
|---|
| 2026.01.06 | ₩2,615 | ₩2,615 | ₩2,290 | ₩2,615 | 0.00% | 524.7만 |
|---|
| 2026.01.05 | ₩1,560 | ₩2,015 | ₩1,556 | ₩2,015 | +29.17% | 139만 |
|---|
| 2026.01.02 | ₩1,195 | ₩1,550 | ₩1,195 | ₩1,550 | +29.71% | 267.6만 |
|---|
| 2025.12.30 | ₩1,247 | ₩1,247 | ₩1,140 | ₩1,193 | -4.33% | 17.3만 |
|---|
| 2025.12.29 | ₩1,387 | ₩1,430 | ₩1,214 | ₩1,245 | -10.24% | 83.5만 |
|---|
| 2025.12.26 | ₩1,240 | ₩1,402 | ₩1,226 | ₩1,402 | +13.06% | 45만 |
|---|
| 2025.12.24 | ₩1,076 | ₩1,099 | ₩1,072 | ₩1,072 | -0.43% | 7.6만 |
|---|
| 2025.12.23 | ₩1,126 | ₩1,126 | ₩1,072 | ₩1,073 | -4.66% | 12.2만 |
|---|
| 2025.12.22 | ₩1,058 | ₩1,127 | ₩1,058 | ₩1,118 | +5.69% | 15.8만 |
|---|
| 2025.12.19 | ₩1,058 | ₩1,190 | ₩1,014 | ₩1,057 | -0.07% | 41.1만 |
|---|
| 2025.12.18 | ₩1,125 | ₩1,125 | ₩1,022 | ₩1,058 | -5.96% | 23.2만 |
|---|
| 2025.12.17 | ₩1,140 | ₩1,152 | ₩1,095 | ₩1,106 | -3.04% | 34.2만 |
|---|
| 2025.12.16 | ₩1,670 | ₩2,210 | ₩1,433 | ₩1,463 | -12.40% | 222.3만 |
|---|
| 2025.12.15 | ₩1,700 | ₩1,704 | ₩1,633 | ₩1,700 | 0.00% | 12.9만 |
|---|
| 2025.12.12 | ₩1,878 | ₩1,960 | ₩1,690 | ₩1,700 | -9.48% | 18.2만 |
|---|
| 2025.12.11 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.27 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩1,960 | ₩1,960 | ₩1,960 | ₩1,960 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩1,992 | ₩2,020 | ₩1,888 | ₩1,960 | -1.61% | 8.4만 |
|---|
| 2025.11.17 | ₩2,028 | ₩2,124 | ₩1,980 | ₩1,992 | -1.78% | 6.1만 |
|---|
| 2025.11.14 | ₩2,120 | ₩2,120 | ₩1,984 | ₩2,028 | -4.34% | 3만 |
|---|
| 2025.11.13 | ₩1,976 | ₩2,120 | ₩1,976 | ₩2,120 | +7.29% | 4.2만 |
|---|
| 2025.11.12 | ₩2,000 | ₩2,036 | ₩1,976 | ₩1,976 | -1.20% | 1.9만 |
|---|
| 2025.11.11 | ₩2,008 | ₩2,036 | ₩1,940 | ₩1,976 | -1.59% | 3.4만 |
|---|
| 2025.11.10 | ₩1,976 | ₩2,048 | ₩1,960 | ₩1,976 | 0.00% | 3.4만 |
|---|
| 2025.11.07 | ₩2,020 | ₩2,200 | ₩1,968 | ₩1,976 | -2.18% | 17.9만 |
|---|
| 2025.11.06 | ₩2,020 | ₩2,120 | ₩2,000 | ₩2,020 | 0.00% | 5.3만 |
|---|
| 2025.11.05 | ₩1,944 | ₩2,200 | ₩1,924 | ₩2,000 | +2.88% | 24만 |
|---|
| 2025.11.04 | ₩1,900 | ₩2,180 | ₩1,900 | ₩1,944 | +2.32% | 10.8만 |
|---|
| 2025.11.03 | ₩2,016 | ₩2,068 | ₩1,924 | ₩1,924 | -4.56% | 8.1만 |
|---|
| 2025.10.31 | ₩2,016 | ₩2,072 | ₩1,980 | ₩2,016 | 0.00% | 3.2만 |
|---|
| 2025.10.30 | ₩2,024 | ₩2,024 | ₩1,872 | ₩2,020 | -0.20% | 6.5만 |
|---|
| 2025.10.29 | ₩2,040 | ₩2,048 | ₩2,016 | ₩2,024 | -0.78% | 1.5만 |
|---|
| 2025.10.28 | ₩2,028 | ₩2,044 | ₩2,028 | ₩2,036 | +0.39% | 9.7천 |
|---|
| 2025.10.27 | ₩2,036 | ₩2,048 | ₩2,020 | ₩2,028 | -0.39% | 5.8만 |
|---|
| 2025.10.24 | ₩2,028 | ₩2,088 | ₩2,028 | ₩2,032 | +0.20% | 4.8만 |
|---|
| 2025.10.23 | ₩2,008 | ₩2,208 | ₩2,008 | ₩2,028 | +1.00% | 5.4만 |
|---|
| 2025.10.22 | ₩2,024 | ₩2,088 | ₩2,008 | ₩2,008 | -0.79% | 3.5만 |
|---|
| 2025.10.21 | ₩2,056 | ₩2,116 | ₩2,012 | ₩2,024 | -1.56% | 8.8만 |
|---|
| 2025.10.20 | ₩2,096 | ₩2,100 | ₩2,052 | ₩2,052 | -2.10% | 4.1만 |
|---|
| 2025.10.17 | ₩2,056 | ₩2,108 | ₩2,048 | ₩2,096 | +1.95% | 1.6만 |
|---|
| 2025.10.16 | ₩2,084 | ₩2,152 | ₩2,044 | ₩2,056 | -1.34% | 7.5만 |
|---|
| 2025.10.15 | ₩2,084 | ₩2,112 | ₩2,064 | ₩2,072 | -0.58% | 3만 |
|---|
| 2025.10.14 | ₩2,064 | ₩2,160 | ₩2,040 | ₩2,080 | +0.78% | 4.6만 |
|---|
| 2025.10.13 | ₩2,084 | ₩2,160 | ₩2,060 | ₩2,060 | -1.15% | 3.2만 |
|---|
| 2025.10.10 | ₩2,156 | ₩2,204 | ₩2,012 | ₩2,084 | -3.34% | 7.4만 |
|---|