시장 데이터를 불러오는 중
전체 종목
인콘 과거 주가
083640.KQ · KOSDAQ
주요 제품·사업: 영상보안장비 및 영상보안솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083640.KQ · KOSDAQ
주요 제품·사업: 영상보안장비 및 영상보안솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,380 | ₩5,380 | ₩5,130 | ₩5,150 | -4.28% | 2.6천 |
| 2026.10.07 | ₩5,240 | ₩5,240 | ₩5,130 | ₩5,210 | -0.57% | 3.3천 |
| 2026.10.06 | ₩5,200 | ₩5,320 | ₩5,140 | ₩5,210 | +0.19% | 3.5천 |
| 2026.10.02 | ₩5,330 | ₩5,340 | ₩5,200 | ₩5,240 | -1.69% | 2.4천 |
| 2026.10.01 | ₩5,180 | ₩5,330 | ₩5,100 | ₩5,280 | +1.93% | 7.5천 |
| 2026.09.30 | ₩5,290 | ₩5,320 | ₩5,180 | ₩5,180 | -2.08% | 6.3천 |
| 2026.09.29 | ₩5,340 | ₩5,420 | ₩5,170 | ₩5,330 | -0.19% | 5.1천 |
| 2026.09.28 | ₩5,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,270 |
| ₩5,400 |
| 0.00% |
| 8.3천 |
| 2026.09.23 | ₩5,500 | ₩5,500 | ₩5,330 | ₩5,380 | -2.18% | 6.3천 |
|---|
| 2026.09.22 | ₩5,450 | ₩5,460 | ₩5,340 | ₩5,370 | -1.47% | 4.6천 |
|---|
| 2026.09.21 | ₩5,610 | ₩5,670 | ₩5,420 | ₩5,490 | -2.14% | 8.3천 |
|---|
| 2026.09.18 | ₩5,460 | ₩5,810 | ₩5,430 | ₩5,530 | +1.28% | 1.3만 |
|---|
| 2026.09.17 | ₩5,270 | ₩5,630 | ₩5,270 | ₩5,490 | +4.17% | 8.5천 |
|---|
| 2026.09.16 | ₩5,150 | ₩5,450 | ₩5,130 | ₩5,380 | +4.47% | 4.3천 |
|---|
| 2026.09.15 | ₩5,500 | ₩5,600 | ₩5,130 | ₩5,150 | -6.36% | 2.3만 |
|---|
| 2026.09.14 | ₩6,350 | ₩6,350 | ₩5,100 | ₩5,700 | -10.24% | 3.1만 |
|---|
| 2026.09.11 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,435 | ₩5,435 | ₩5,435 | ₩5,435 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,435 | ₩5,685 | ₩5,435 | ₩5,435 | 0.00% | 1.7만 |
|---|
| 2026.08.19 | ₩5,830 | ₩5,930 | ₩5,450 | ₩5,450 | -6.52% | 1.9만 |
|---|
| 2026.08.18 | ₩6,185 | ₩6,185 | ₩5,935 | ₩5,955 | -3.72% | 7.3천 |
|---|
| 2026.08.14 | ₩6,290 | ₩6,325 | ₩6,170 | ₩6,205 | -1.35% | 1.1만 |
|---|
| 2026.08.13 | ₩6,485 | ₩6,545 | ₩6,240 | ₩6,350 | -2.08% | 1.4만 |
|---|
| 2026.08.12 | ₩5,925 | ₩7,150 | ₩5,925 | ₩6,480 | +9.37% | 9만 |
|---|
| 2026.08.11 | ₩6,075 | ₩6,075 | ₩5,905 | ₩5,970 | -1.73% | 8.8천 |
|---|
| 2026.08.10 | ₩5,835 | ₩6,030 | ₩5,835 | ₩5,945 | +1.89% | 1.1만 |
|---|
| 2026.08.07 | ₩6,150 | ₩6,150 | ₩5,805 | ₩5,835 | -5.12% | 8.3천 |
|---|
| 2026.08.06 | ₩6,025 | ₩6,170 | ₩5,750 | ₩6,020 | -0.08% | 1.1만 |
|---|
| 2026.08.05 | ₩5,865 | ₩6,145 | ₩5,865 | ₩6,080 | +3.67% | 1만 |
|---|
| 2026.08.04 | ₩5,550 | ₩6,050 | ₩5,550 | ₩5,855 | +5.50% | 2.2만 |
|---|
| 2026.08.03 | ₩5,300 | ₩5,655 | ₩5,300 | ₩5,550 | +4.72% | 1.3만 |
|---|
| 2026.07.31 | ₩4,945 | ₩5,360 | ₩4,945 | ₩5,300 | +7.18% | 1.7만 |
|---|
| 2026.07.30 | ₩4,600 | ₩5,035 | ₩4,600 | ₩4,985 | +8.37% | 3.4만 |
|---|
| 2026.07.29 | ₩5,980 | ₩5,980 | ₩4,965 | ₩5,000 | -16.39% | 4.8만 |
|---|
| 2026.07.28 | ₩5,875 | ₩5,875 | ₩5,390 | ₩5,445 | -7.32% | 1.3만 |
|---|
| 2026.07.27 | ₩5,860 | ₩6,005 | ₩5,735 | ₩5,745 | -1.96% | 7.5천 |
|---|
| 2026.07.24 | ₩5,800 | ₩6,070 | ₩5,710 | ₩5,855 | +0.95% | 3.3천 |
|---|
| 2026.07.23 | ₩5,745 | ₩5,920 | ₩5,690 | ₩5,890 | +2.52% | 7.8천 |
|---|
| 2026.07.22 | ₩5,590 | ₩6,125 | ₩5,565 | ₩5,800 | +3.76% | 1.8만 |
|---|
| 2026.07.21 | ₩5,710 | ₩5,710 | ₩5,445 | ₩5,615 | -1.66% | 1.2만 |
|---|
| 2026.07.20 | ₩5,895 | ₩5,895 | ₩5,600 | ₩5,645 | -4.24% | 1만 |
|---|
| 2026.07.16 | ₩5,965 | ₩6,030 | ₩5,575 | ₩5,940 | -0.42% | 1.1만 |
|---|
| 2026.07.15 | ₩5,750 | ₩5,990 | ₩5,675 | ₩5,990 | +4.17% | 6.6천 |
|---|
| 2026.07.14 | ₩5,600 | ₩5,700 | ₩5,090 | ₩5,640 | +0.71% | 1.7만 |
|---|
| 2026.07.13 | ₩6,150 | ₩6,215 | ₩5,610 | ₩5,610 | -8.78% | 2.3만 |
|---|
| 2026.07.10 | ₩5,580 | ₩6,150 | ₩5,565 | ₩6,100 | +9.32% | 2.3만 |
|---|
| 2026.07.09 | ₩5,650 | ₩5,715 | ₩5,500 | ₩5,580 | -1.24% | 2.2만 |
|---|
| 2026.07.08 | ₩5,790 | ₩5,790 | ₩5,450 | ₩5,600 | -3.28% | 2.2만 |
|---|
| 2026.07.07 | ₩5,820 | ₩5,875 | ₩5,500 | ₩5,815 | -0.09% | 8.7천 |
|---|
| 2026.07.06 | ₩5,670 | ₩6,005 | ₩5,500 | ₩5,825 | +2.73% | 1.5만 |
|---|
| 2026.07.03 | ₩5,480 | ₩5,740 | ₩5,275 | ₩5,720 | +4.38% | 9.7천 |
|---|
| 2026.07.02 | ₩5,595 | ₩5,745 | ₩5,375 | ₩5,480 | -2.06% | 1.5만 |
|---|
| 2026.07.01 | ₩5,480 | ₩5,850 | ₩5,380 | ₩5,595 | +2.10% | 1.9만 |
|---|
| 2026.06.30 | ₩5,410 | ₩5,840 | ₩5,410 | ₩5,480 | +1.29% | 3.6만 |
|---|
| 2026.06.29 | ₩5,150 | ₩5,530 | ₩5,065 | ₩5,455 | +5.92% | 4.7만 |
|---|
| 2026.06.26 | ₩5,700 | ₩5,700 | ₩5,000 | ₩5,150 | -9.65% | 3.6만 |
|---|
| 2026.06.25 | ₩6,330 | ₩6,330 | ₩5,475 | ₩5,485 | -13.35% | 6.8만 |
|---|
| 2026.06.24 | ₩6,480 | ₩7,700 | ₩6,380 | ₩6,390 | -1.39% | 47.5만 |
|---|
| 2026.06.23 | ₩5,910 | ₩6,085 | ₩5,425 | ₩5,925 | +0.25% | 2.5만 |
|---|
| 2026.06.22 | ₩6,075 | ₩6,210 | ₩5,850 | ₩5,960 | -1.89% | 1.2만 |
|---|
| 2026.06.19 | ₩6,475 | ₩6,540 | ₩6,050 | ₩6,075 | -6.18% | 2.2만 |
|---|
| 2026.06.18 | ₩6,405 | ₩6,500 | ₩6,055 | ₩6,475 | +1.09% | 2.7만 |
|---|
| 2026.06.17 | ₩6,420 | ₩6,500 | ₩6,335 | ₩6,445 | +0.39% | 8.6천 |
|---|
| 2026.06.16 | ₩6,330 | ₩6,430 | ₩6,225 | ₩6,425 | +1.50% | 1.5만 |
|---|
| 2026.06.15 | ₩6,440 | ₩6,525 | ₩6,240 | ₩6,385 | -0.85% | 1.4만 |
|---|
| 2026.06.12 | ₩6,360 | ₩6,545 | ₩6,285 | ₩6,375 | +0.24% | 1.8만 |
|---|
| 2026.06.11 | ₩6,205 | ₩6,500 | ₩5,655 | ₩6,360 | +2.50% | 1.5만 |
|---|
| 2026.06.10 | ₩6,375 | ₩6,595 | ₩6,075 | ₩6,205 | -2.67% | 1.2만 |
|---|
| 2026.06.09 | ₩6,155 | ₩6,525 | ₩6,155 | ₩6,375 | +3.57% | 7.6천 |
|---|
| 2026.06.08 | ₩6,370 | ₩6,485 | ₩6,130 | ₩6,200 | -2.67% | 1만 |
|---|
| 2026.06.05 | ₩6,800 | ₩6,805 | ₩6,430 | ₩6,500 | -4.41% | 1.3만 |
|---|
| 2026.06.04 | ₩6,485 | ₩7,000 | ₩6,485 | ₩6,800 | +4.86% | 1.8만 |
|---|
| 2026.06.02 | ₩6,745 | ₩6,745 | ₩6,215 | ₩6,545 | -2.97% | 3.3만 |
|---|
| 2026.06.01 | ₩6,720 | ₩7,005 | ₩6,455 | ₩6,785 | +0.97% | 3.9만 |
|---|
| 2026.05.29 | ₩6,940 | ₩7,110 | ₩6,615 | ₩6,775 | -2.38% | 2.1만 |
|---|
| 2026.05.28 | ₩7,070 | ₩7,285 | ₩6,730 | ₩6,940 | -1.84% | 3.2만 |
|---|
| 2026.05.27 | ₩7,265 | ₩7,415 | ₩6,850 | ₩7,130 | -1.86% | 3.2만 |
|---|
| 2026.05.26 | ₩7,535 | ₩7,590 | ₩7,255 | ₩7,265 | -3.58% | 3만 |
|---|
| 2026.05.22 | ₩7,570 | ₩7,870 | ₩7,450 | ₩7,500 | -0.92% | 1.6만 |
|---|
| 2026.05.21 | ₩7,365 | ₩8,500 | ₩7,365 | ₩7,570 | +2.78% | 9.5만 |
|---|
| 2026.05.20 | ₩7,585 | ₩7,740 | ₩6,900 | ₩7,360 | -2.97% | 1.6만 |
|---|
| 2026.05.19 | ₩7,605 | ₩8,345 | ₩7,465 | ₩7,585 | -0.26% | 3.2만 |
|---|
| 2026.05.18 | ₩7,710 | ₩8,165 | ₩7,440 | ₩7,605 | -1.36% | 2.5만 |
|---|
| 2026.05.15 | ₩8,645 | ₩8,645 | ₩7,650 | ₩7,710 | -10.82% | 4.5만 |
|---|
| 2026.05.14 | ₩7,690 | ₩9,095 | ₩7,690 | ₩8,320 | +8.19% | 21.3만 |
|---|
| 2026.05.13 | ₩7,440 | ₩7,685 | ₩7,235 | ₩7,685 | +3.29% | 5.6만 |
|---|
| 2026.05.12 | ₩8,230 | ₩8,230 | ₩7,110 | ₩7,440 | -9.60% | 14.2만 |
|---|
| 2026.05.11 | ₩11,250 | ₩11,250 | ₩8,200 | ₩8,230 | -26.84% | 16.7만 |
|---|
| 2026.05.08 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩9,625 | ₩9,625 | ₩9,625 | ₩9,625 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩9,675 | ₩9,750 | ₩9,350 | ₩9,625 | -0.52% | 3.1만 |
|---|
| 2026.04.10 | ₩9,950 | ₩9,950 | ₩9,375 | ₩9,675 | -2.76% | 4.3만 |
|---|
| 2026.04.09 | ₩9,700 | ₩10,500 | ₩9,450 | ₩9,625 | -0.77% | 5.6만 |
|---|
| 2026.04.08 | ₩9,300 | ₩9,725 | ₩9,300 | ₩9,700 | +4.30% | 2.3만 |
|---|
| 2026.04.07 | ₩9,800 | ₩9,825 | ₩9,225 | ₩9,275 | -5.36% | 4만 |
|---|
| 2026.04.06 | ₩10,075 | ₩10,175 | ₩9,750 | ₩9,825 | -2.48% | 2.8만 |
|---|
| 2026.04.03 | ₩10,125 | ₩10,400 | ₩9,825 | ₩10,025 | -0.99% | 1.3만 |
|---|
| 2026.04.02 | ₩10,500 | ₩10,575 | ₩9,800 | ₩10,075 | -4.05% | 3.4만 |
|---|
| 2026.04.01 | ₩9,800 | ₩10,375 | ₩9,800 | ₩10,225 | +4.34% | 2.3만 |
|---|
| 2026.03.31 | ₩9,925 | ₩10,075 | ₩9,575 | ₩9,750 | -1.76% | 2.8만 |
|---|
| 2026.03.30 | ₩10,075 | ₩10,100 | ₩9,825 | ₩9,975 | -0.99% | 1.7만 |
|---|
| 2026.03.27 | ₩10,125 | ₩10,350 | ₩9,475 | ₩10,200 | +0.74% | 2.5만 |
|---|
| 2026.03.26 | ₩10,375 | ₩10,375 | ₩9,850 | ₩10,125 | -2.41% | 2.6만 |
|---|
| 2026.03.25 | ₩10,200 | ₩10,375 | ₩10,100 | ₩10,225 | +0.25% | 2.8만 |
|---|
| 2026.03.24 | ₩10,075 | ₩10,275 | ₩9,750 | ₩10,200 | +1.24% | 4.1만 |
|---|
| 2026.03.23 | ₩10,050 | ₩10,200 | ₩9,850 | ₩10,000 | -0.50% | 2.4만 |
|---|
| 2026.03.20 | ₩10,350 | ₩10,450 | ₩9,950 | ₩10,175 | -1.69% | 4.7만 |
|---|
| 2026.03.19 | ₩10,150 | ₩10,225 | ₩9,875 | ₩10,000 | -1.48% | 4.4만 |
|---|
| 2026.03.18 | ₩10,275 | ₩10,925 | ₩10,125 | ₩10,325 | +0.49% | 7.4만 |
|---|
| 2026.03.17 | ₩10,025 | ₩10,375 | ₩9,875 | ₩10,225 | +2.00% | 5.2만 |
|---|
| 2026.03.16 | ₩10,400 | ₩10,400 | ₩9,800 | ₩9,850 | -5.29% | 3.3만 |
|---|
| 2026.03.13 | ₩10,250 | ₩10,650 | ₩9,875 | ₩10,150 | -0.98% | 4.4만 |
|---|
| 2026.03.12 | ₩10,500 | ₩10,700 | ₩10,125 | ₩10,375 | -1.19% | 6만 |
|---|
| 2026.03.11 | ₩9,800 | ₩12,225 | ₩9,675 | ₩10,775 | +9.95% | 39.8만 |
|---|
| 2026.03.10 | ₩9,975 | ₩10,250 | ₩9,300 | ₩9,775 | -2.01% | 6.8만 |
|---|
| 2026.03.09 | ₩9,875 | ₩9,875 | ₩9,125 | ₩9,775 | -1.01% | 5만 |
|---|
| 2026.03.06 | ₩10,175 | ₩10,525 | ₩9,750 | ₩10,000 | -1.72% | 5.4만 |
|---|
| 2026.03.05 | ₩10,100 | ₩10,650 | ₩9,625 | ₩10,175 | +0.74% | 7.7만 |
|---|
| 2026.03.04 | ₩9,725 | ₩10,350 | ₩9,075 | ₩9,350 | -3.86% | 12만 |
|---|
| 2026.03.03 | ₩11,725 | ₩11,725 | ₩10,025 | ₩10,450 | -10.87% | 17.2만 |
|---|
| 2026.02.27 | ₩11,400 | ₩13,650 | ₩11,400 | ₩11,700 | +2.63% | 50.2만 |
|---|
| 2026.02.26 | ₩12,450 | ₩12,675 | ₩11,300 | ₩11,400 | -8.43% | 23만 |
|---|
| 2026.02.25 | ₩11,600 | ₩13,500 | ₩10,875 | ₩12,450 | +7.33% | 101.9만 |
|---|
| 2026.02.24 | ₩10,050 | ₩12,700 | ₩10,000 | ₩11,225 | +11.69% | 124.7만 |
|---|
| 2026.02.23 | ₩10,125 | ₩10,550 | ₩9,625 | ₩10,125 | 0.00% | 11.9만 |
|---|
| 2026.02.20 | ₩10,100 | ₩10,375 | ₩9,450 | ₩10,125 | +0.25% | 17.4만 |
|---|
| 2026.02.19 | ₩10,775 | ₩11,375 | ₩10,000 | ₩10,075 | -6.50% | 20.6만 |
|---|
| 2026.02.13 | ₩12,500 | ₩12,500 | ₩10,600 | ₩10,600 | -15.20% | 40.9만 |
|---|
| 2026.02.12 | ₩12,000 | ₩15,500 | ₩10,825 | ₩12,575 | +4.79% | 230만 |
|---|
| 2026.02.11 | ₩10,575 | ₩13,725 | ₩10,175 | ₩12,500 | +18.20% | 205.7만 |
|---|
| 2026.02.10 | ₩11,150 | ₩11,175 | ₩10,200 | ₩10,575 | -5.16% | 24.1만 |
|---|
| 2026.02.09 | ₩11,800 | ₩11,875 | ₩10,625 | ₩10,900 | -7.63% | 38.1만 |
|---|
| 2026.02.06 | ₩15,250 | ₩16,750 | ₩10,825 | ₩11,750 | -22.95% | 123만 |
|---|
| 2026.02.05 | ₩19,275 | ₩20,850 | ₩13,775 | ₩14,150 | -26.59% | 388.2만 |
|---|
| 2026.02.04 | ₩14,750 | ₩16,050 | ₩14,750 | ₩16,050 | +8.81% | 36.1만 |
|---|
| 2026.02.03 | ₩10,250 | ₩12,350 | ₩10,175 | ₩12,350 | +20.49% | 88.5만 |
|---|
| 2026.02.02 | ₩7,475 | ₩9,500 | ₩7,475 | ₩9,500 | +27.09% | 98.5만 |
|---|
| 2026.01.30 | ₩7,875 | ₩7,875 | ₩7,300 | ₩7,325 | -6.98% | 20.7만 |
|---|
| 2026.01.29 | ₩6,950 | ₩9,025 | ₩6,950 | ₩7,875 | +13.31% | 103.8만 |
|---|
| 2026.01.28 | ₩7,250 | ₩7,425 | ₩6,900 | ₩6,950 | -4.14% | 3.9만 |
|---|
| 2026.01.27 | ₩6,975 | ₩7,475 | ₩6,750 | ₩7,250 | +3.94% | 4.5만 |
|---|
| 2026.01.26 | ₩6,875 | ₩7,200 | ₩6,650 | ₩6,975 | +1.45% | 3.3만 |
|---|
| 2026.01.23 | ₩6,850 | ₩7,150 | ₩6,600 | ₩6,875 | +0.36% | 5.1만 |
|---|
| 2026.01.22 | ₩7,175 | ₩7,175 | ₩6,750 | ₩6,825 | -4.88% | 6.8만 |
|---|
| 2026.01.21 | ₩7,075 | ₩7,250 | ₩6,750 | ₩7,200 | +1.77% | 12.2만 |
|---|
| 2026.01.20 | ₩7,500 | ₩8,700 | ₩7,250 | ₩7,300 | -2.67% | 54.4만 |
|---|
| 2026.01.19 | ₩6,500 | ₩8,050 | ₩6,425 | ₩8,050 | +23.85% | 104.6만 |
|---|
| 2026.01.16 | ₩6,100 | ₩6,225 | ₩6,000 | ₩6,200 | +1.64% | 3만 |
|---|
| 2026.01.15 | ₩6,150 | ₩6,175 | ₩6,075 | ₩6,100 | -0.81% | 9.6천 |
|---|
| 2026.01.14 | ₩6,125 | ₩6,200 | ₩6,075 | ₩6,150 | +0.41% | 6.9천 |
|---|
| 2026.01.13 | ₩6,150 | ₩6,200 | ₩6,075 | ₩6,125 | -0.41% | 1만 |
|---|
| 2026.01.12 | ₩6,075 | ₩6,325 | ₩6,075 | ₩6,150 | +1.23% | 1.2만 |
|---|
| 2026.01.09 | ₩6,225 | ₩6,225 | ₩6,050 | ₩6,125 | -1.61% | 1.2만 |
|---|
| 2026.01.08 | ₩6,300 | ₩6,300 | ₩6,075 | ₩6,175 | -1.98% | 2.2만 |
|---|
| 2026.01.07 | ₩6,375 | ₩6,425 | ₩6,275 | ₩6,300 | -1.18% | 1.2만 |
|---|
| 2026.01.06 | ₩6,475 | ₩6,600 | ₩6,325 | ₩6,375 | -1.54% | 1.3만 |
|---|
| 2026.01.05 | ₩6,425 | ₩6,500 | ₩6,400 | ₩6,475 | +0.78% | 5.9천 |
|---|
| 2026.01.02 | ₩6,425 | ₩6,475 | ₩6,400 | ₩6,425 | 0.00% | 5.1천 |
|---|
| 2025.12.30 | ₩6,400 | ₩6,450 | ₩6,350 | ₩6,375 | -0.39% | 1.4만 |
|---|
| 2025.12.29 | ₩6,450 | ₩6,525 | ₩6,375 | ₩6,450 | 0.00% | 9천 |
|---|
| 2025.12.26 | ₩6,575 | ₩6,625 | ₩6,450 | ₩6,450 | -1.90% | 9.2천 |
|---|
| 2025.12.24 | ₩6,625 | ₩6,725 | ₩6,525 | ₩6,575 | -0.75% | 1.1만 |
|---|
| 2025.12.23 | ₩6,750 | ₩6,750 | ₩6,550 | ₩6,600 | -2.22% | 1만 |
|---|
| 2025.12.22 | ₩6,775 | ₩6,800 | ₩6,725 | ₩6,725 | -0.74% | 2.6천 |
|---|
| 2025.12.19 | ₩6,725 | ₩6,825 | ₩6,650 | ₩6,700 | -0.37% | 5.1천 |
|---|
| 2025.12.18 | ₩6,750 | ₩6,800 | ₩6,625 | ₩6,750 | 0.00% | 4.7천 |
|---|
| 2025.12.17 | ₩6,575 | ₩7,225 | ₩6,550 | ₩6,750 | +2.66% | 2.6만 |
|---|
| 2025.12.16 | ₩6,625 | ₩6,725 | ₩6,575 | ₩6,600 | -0.38% | 5.5천 |
|---|
| 2025.12.15 | ₩6,600 | ₩6,750 | ₩6,575 | ₩6,600 | 0.00% | 4.8천 |
|---|
| 2025.12.12 | ₩6,650 | ₩6,700 | ₩6,550 | ₩6,650 | 0.00% | 7.3천 |
|---|
| 2025.12.11 | ₩6,700 | ₩6,700 | ₩6,550 | ₩6,650 | -0.75% | 9.1천 |
|---|
| 2025.12.10 | ₩6,725 | ₩6,825 | ₩6,600 | ₩6,650 | -1.12% | 6천 |
|---|
| 2025.12.09 | ₩6,800 | ₩6,900 | ₩6,600 | ₩6,700 | -1.47% | 1.2만 |
|---|
| 2025.12.08 | ₩6,825 | ₩7,000 | ₩6,725 | ₩6,750 | -1.10% | 4.2천 |
|---|
| 2025.12.05 | ₩6,800 | ₩6,950 | ₩6,675 | ₩6,875 | +1.10% | 4천 |
|---|
| 2025.12.04 | ₩6,875 | ₩6,925 | ₩6,725 | ₩6,800 | -1.09% | 5.5천 |
|---|
| 2025.12.03 | ₩6,875 | ₩6,975 | ₩6,825 | ₩6,850 | -0.36% | 5.3천 |
|---|
| 2025.12.02 | ₩6,750 | ₩7,400 | ₩6,725 | ₩6,850 | +1.48% | 1.6만 |
|---|
| 2025.12.01 | ₩6,725 | ₩6,875 | ₩6,700 | ₩6,725 | 0.00% | 5천 |
|---|
| 2025.11.28 | ₩6,650 | ₩6,775 | ₩6,650 | ₩6,775 | +1.88% | 1.3천 |
|---|
| 2025.11.27 | ₩6,675 | ₩6,750 | ₩6,625 | ₩6,650 | -0.37% | 4.6천 |
|---|
| 2025.11.26 | ₩6,550 | ₩6,625 | ₩6,525 | ₩6,625 | +1.15% | 5.8천 |
|---|
| 2025.11.25 | ₩6,650 | ₩6,725 | ₩6,525 | ₩6,550 | -1.50% | 6.3천 |
|---|
| 2025.11.24 | ₩6,725 | ₩6,725 | ₩6,600 | ₩6,650 | -1.12% | 5천 |
|---|
| 2025.11.21 | ₩6,875 | ₩6,875 | ₩6,675 | ₩6,700 | -2.55% | 4천 |
|---|
| 2025.11.20 | ₩6,750 | ₩6,875 | ₩6,750 | ₩6,850 | +1.48% | 2천 |
|---|
| 2025.11.19 | ₩6,775 | ₩6,875 | ₩6,725 | ₩6,750 | -0.37% | 3.5천 |
|---|
| 2025.11.18 | ₩7,000 | ₩7,050 | ₩6,825 | ₩6,825 | -2.50% | 9.3천 |
|---|
| 2025.11.17 | ₩7,025 | ₩7,100 | ₩6,975 | ₩7,025 | 0.00% | 3.4천 |
|---|
| 2025.11.14 | ₩7,125 | ₩7,125 | ₩6,975 | ₩7,025 | -1.40% | 3.3천 |
|---|
| 2025.11.13 | ₩7,100 | ₩7,175 | ₩7,025 | ₩7,125 | +0.35% | 3.1천 |
|---|
| 2025.11.12 | ₩7,000 | ₩7,125 | ₩7,000 | ₩7,100 | +1.43% | 2.5천 |
|---|
| 2025.11.11 | ₩7,200 | ₩7,300 | ₩7,000 | ₩7,000 | -2.78% | 3.7천 |
|---|
| 2025.11.10 | ₩7,000 | ₩7,200 | ₩6,850 | ₩7,200 | +2.86% | 1.1만 |
|---|
| 2025.11.07 | ₩7,100 | ₩7,125 | ₩6,925 | ₩7,075 | -0.35% | 6.1천 |
|---|
| 2025.11.06 | ₩7,250 | ₩7,325 | ₩6,950 | ₩7,125 | -1.72% | 1.2만 |
|---|
| 2025.11.05 | ₩7,050 | ₩7,550 | ₩6,925 | ₩7,300 | +3.55% | 1.3만 |
|---|
| 2025.11.04 | ₩7,150 | ₩7,175 | ₩7,000 | ₩7,025 | -1.75% | 8천 |
|---|
| 2025.11.03 | ₩7,350 | ₩7,475 | ₩7,150 | ₩7,150 | -2.72% | 1만 |
|---|
| 2025.10.31 | ₩7,550 | ₩7,550 | ₩7,325 | ₩7,375 | -2.32% | 6천 |
|---|
| 2025.10.30 | ₩7,325 | ₩7,550 | ₩7,325 | ₩7,375 | +0.68% | 6.6천 |
|---|
| 2025.10.29 | ₩7,325 | ₩7,400 | ₩7,275 | ₩7,300 | -0.34% | 4.7천 |
|---|
| 2025.10.28 | ₩7,450 | ₩7,450 | ₩7,275 | ₩7,400 | -0.67% | 2.6천 |
|---|
| 2025.10.27 | ₩7,500 | ₩7,525 | ₩7,350 | ₩7,400 | -1.33% | 5.2천 |
|---|
| 2025.10.24 | ₩7,450 | ₩7,500 | ₩7,350 | ₩7,500 | +0.67% | 3.6천 |
|---|
| 2025.10.23 | ₩7,550 | ₩7,600 | ₩7,400 | ₩7,400 | -1.99% | 4.1천 |
|---|
| 2025.10.22 | ₩7,250 | ₩7,550 | ₩7,175 | ₩7,550 | +4.14% | 1.1만 |
|---|
| 2025.10.21 | ₩7,475 | ₩7,475 | ₩7,200 | ₩7,300 | -2.34% | 9.7천 |
|---|
| 2025.10.20 | ₩7,500 | ₩7,550 | ₩7,375 | ₩7,475 | -0.33% | 5.6천 |
|---|
| 2025.10.17 | ₩7,725 | ₩7,750 | ₩7,425 | ₩7,475 | -3.24% | 1.7만 |
|---|
| 2025.10.16 | ₩7,750 | ₩7,825 | ₩7,650 | ₩7,725 | -0.32% | 6.4천 |
|---|
| 2025.10.15 | ₩7,675 | ₩7,825 | ₩7,675 | ₩7,750 | +0.98% | 6.1천 |
|---|
| 2025.10.14 | ₩7,825 | ₩7,850 | ₩7,700 | ₩7,750 | -0.96% | 5.4천 |
|---|
| 2025.10.13 | ₩7,875 | ₩7,925 | ₩7,750 | ₩7,825 | -0.63% | 1.6천 |
|---|
| 2025.10.10 | ₩7,825 | ₩7,900 | ₩7,775 | ₩7,825 | 0.00% | 4.8천 |
|---|