시장 데이터를 불러오는 중
전체 종목
CG인바이츠 과거 주가
CG인바이츠 · 083790.KQ · KOSDAQ
주요 제품·사업: 아셀렉스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CG인바이츠 · 083790.KQ · KOSDAQ
주요 제품·사업: 아셀렉스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩900 | ₩935 | ₩894 | ₩930 | +3.33% | 11.8만 |
| 2026.10.07 | ₩947 | ₩947 | ₩909 | ₩909 | -4.01% | 7.4만 |
| 2026.10.06 | ₩933 | ₩954 | ₩913 | ₩926 | -0.75% | 12.4만 |
| 2026.10.02 | ₩950 | ₩950 | ₩900 | ₩930 | -2.11% | 6.9만 |
| 2026.10.01 | ₩964 | ₩964 | ₩910 | ₩945 | -1.97% | 7.3만 |
| 2026.09.30 | ₩996 | ₩996 | ₩930 | ₩950 | -4.62% | 15.1만 |
| 2026.09.29 | ₩953 | ₩1,013 | ₩939 | ₩998 | +4.72% | 16.2만 |
| 2026.09.28 | ₩993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩960 |
| ₩997 |
| +0.40% |
| 18.8만 |
| 2026.09.23 | ₩968 | ₩968 | ₩939 | ₩965 | -0.31% | 6.1만 |
|---|
| 2026.09.22 | ₩978 | ₩978 | ₩949 | ₩949 | -2.97% | 8.5만 |
|---|
| 2026.09.21 | ₩998 | ₩1,000 | ₩948 | ₩974 | -2.40% | 11.4만 |
|---|
| 2026.09.18 | ₩980 | ₩1,003 | ₩954 | ₩1,000 | +2.04% | 13.8만 |
|---|
| 2026.09.17 | ₩965 | ₩984 | ₩960 | ₩981 | +1.66% | 10.9만 |
|---|
| 2026.09.16 | ₩943 | ₩969 | ₩920 | ₩963 | +2.12% | 7.9만 |
|---|
| 2026.09.15 | ₩968 | ₩969 | ₩920 | ₩948 | -2.07% | 8.8만 |
|---|
| 2026.09.14 | ₩980 | ₩995 | ₩931 | ₩969 | -1.12% | 10만 |
|---|
| 2026.09.11 | ₩1,000 | ₩1,000 | ₩936 | ₩953 | -4.70% | 29.6만 |
|---|
| 2026.09.10 | ₩962 | ₩1,005 | ₩949 | ₩1,000 | +3.95% | 55.8만 |
|---|
| 2026.09.09 | ₩956 | ₩985 | ₩914 | ₩966 | +1.05% | 22.3만 |
|---|
| 2026.09.08 | ₩939 | ₩967 | ₩901 | ₩957 | +1.92% | 9.9만 |
|---|
| 2026.09.07 | ₩910 | ₩963 | ₩890 | ₩925 | +1.65% | 26만 |
|---|
| 2026.09.04 | ₩855 | ₩900 | ₩826 | ₩888 | +3.86% | 13.6만 |
|---|
| 2026.09.03 | ₩861 | ₩861 | ₩827 | ₩843 | -2.09% | 4.8만 |
|---|
| 2026.09.02 | ₩849 | ₩850 | ₩830 | ₩842 | -0.82% | 2.2만 |
|---|
| 2026.09.01 | ₩875 | ₩875 | ₩824 | ₩849 | -2.97% | 10.1만 |
|---|
| 2026.08.31 | ₩905 | ₩910 | ₩850 | ₩866 | -4.31% | 12.7만 |
|---|
| 2026.08.28 | ₩1,010 | ₩1,010 | ₩901 | ₩929 | -8.02% | 24.6만 |
|---|
| 2026.08.27 | ₩938 | ₩1,000 | ₩920 | ₩998 | +6.40% | 46.2만 |
|---|
| 2026.08.26 | ₩910 | ₩939 | ₩886 | ₩938 | +3.08% | 18.6만 |
|---|
| 2026.08.25 | ₩828 | ₩888 | ₩828 | ₩885 | +6.88% | 7.4만 |
|---|
| 2026.08.24 | ₩800 | ₩858 | ₩785 | ₩857 | +7.12% | 13.6만 |
|---|
| 2026.08.21 | ₩850 | ₩850 | ₩715 | ₩800 | -5.88% | 51.3만 |
|---|
| 2026.08.20 | ₩984 | ₩984 | ₩757 | ₩845 | -14.13% | 54만 |
|---|
| 2026.08.19 | ₩795 | ₩800 | ₩739 | ₩761 | -4.28% | 17.1만 |
|---|
| 2026.08.18 | ₩846 | ₩859 | ₩769 | ₩795 | -6.03% | 20.6만 |
|---|
| 2026.08.14 | ₩889 | ₩889 | ₩834 | ₩835 | -6.07% | 8.9만 |
|---|
| 2026.08.13 | ₩882 | ₩900 | ₩851 | ₩864 | -2.04% | 7.3만 |
|---|
| 2026.08.12 | ₩900 | ₩939 | ₩855 | ₩890 | -1.11% | 12.7만 |
|---|
| 2026.08.11 | ₩964 | ₩972 | ₩900 | ₩900 | -6.64% | 14.9만 |
|---|
| 2026.08.10 | ₩996 | ₩1,010 | ₩958 | ₩972 | -2.41% | 13.7만 |
|---|
| 2026.08.07 | ₩1,050 | ₩1,071 | ₩954 | ₩994 | -5.33% | 36.6만 |
|---|
| 2026.08.06 | ₩888 | ₩1,030 | ₩885 | ₩1,015 | +14.30% | 29.3만 |
|---|
| 2026.08.05 | ₩879 | ₩897 | ₩860 | ₩895 | +1.82% | 7.8만 |
|---|
| 2026.08.04 | ₩812 | ₩867 | ₩799 | ₩860 | +5.91% | 17.6만 |
|---|
| 2026.08.03 | ₩769 | ₩825 | ₩762 | ₩812 | +5.59% | 17.2만 |
|---|
| 2026.07.31 | ₩758 | ₩772 | ₩745 | ₩762 | +0.53% | 12.7만 |
|---|
| 2026.07.30 | ₩770 | ₩778 | ₩740 | ₩744 | -3.38% | 8.1만 |
|---|
| 2026.07.29 | ₩782 | ₩782 | ₩711 | ₩770 | -1.53% | 19.1만 |
|---|
| 2026.07.28 | ₩810 | ₩810 | ₩753 | ₩777 | -4.07% | 9.4만 |
|---|
| 2026.07.27 | ₩770 | ₩893 | ₩762 | ₩809 | +5.06% | 26.7만 |
|---|
| 2026.07.24 | ₩781 | ₩808 | ₩760 | ₩770 | -1.41% | 11.1만 |
|---|
| 2026.07.23 | ₩816 | ₩823 | ₩767 | ₩774 | -5.15% | 10.8만 |
|---|
| 2026.07.22 | ₩846 | ₩854 | ₩817 | ₩823 | -2.72% | 3.2만 |
|---|
| 2026.07.21 | ₩846 | ₩862 | ₩800 | ₩846 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩875 | ₩875 | ₩830 | ₩846 | -3.31% | 2.7만 |
|---|
| 2026.07.16 | ₩880 | ₩893 | ₩840 | ₩884 | +0.45% | 16.1만 |
|---|
| 2026.07.15 | ₩851 | ₩893 | ₩851 | ₩887 | +4.23% | 11.7만 |
|---|
| 2026.07.14 | ₩864 | ₩864 | ₩794 | ₩851 | -1.50% | 42.3만 |
|---|
| 2026.07.13 | ₩899 | ₩900 | ₩838 | ₩858 | -4.56% | 12.1만 |
|---|
| 2026.07.10 | ₩889 | ₩902 | ₩860 | ₩899 | +1.12% | 18.2만 |
|---|
| 2026.07.09 | ₩935 | ₩935 | ₩880 | ₩881 | -5.78% | 10.3만 |
|---|
| 2026.07.08 | ₩925 | ₩954 | ₩912 | ₩930 | +0.54% | 9.2만 |
|---|
| 2026.07.07 | ₩981 | ₩981 | ₩888 | ₩945 | -3.67% | 21.1만 |
|---|
| 2026.07.06 | ₩991 | ₩1,020 | ₩935 | ₩990 | -0.10% | 17.3만 |
|---|
| 2026.07.03 | ₩997 | ₩1,010 | ₩960 | ₩1,000 | +0.30% | 11.7만 |
|---|
| 2026.07.02 | ₩1,006 | ₩1,023 | ₩983 | ₩1,004 | -0.20% | 12.2만 |
|---|
| 2026.07.01 | ₩1,006 | ₩1,030 | ₩976 | ₩1,008 | +0.20% | 13.7만 |
|---|
| 2026.06.30 | ₩1,000 | ₩1,010 | ₩990 | ₩1,006 | +0.60% | 6.6만 |
|---|
| 2026.06.29 | ₩1,001 | ₩1,032 | ₩968 | ₩1,000 | -0.10% | 27.1만 |
|---|
| 2026.06.26 | ₩1,042 | ₩1,060 | ₩988 | ₩1,018 | -2.30% | 12.7만 |
|---|
| 2026.06.25 | ₩1,001 | ₩1,050 | ₩995 | ₩1,025 | +2.40% | 12.3만 |
|---|
| 2026.06.24 | ₩990 | ₩1,046 | ₩957 | ₩1,001 | +1.11% | 28.3만 |
|---|
| 2026.06.23 | ₩1,017 | ₩1,038 | ₩996 | ₩1,020 | +0.29% | 23.3만 |
|---|
| 2026.06.22 | ₩1,021 | ₩1,040 | ₩1,000 | ₩1,033 | +1.18% | 9.2만 |
|---|
| 2026.06.19 | ₩1,024 | ₩1,044 | ₩961 | ₩1,030 | +0.59% | 14.8만 |
|---|
| 2026.06.18 | ₩1,020 | ₩1,050 | ₩975 | ₩1,024 | +0.39% | 16.5만 |
|---|
| 2026.06.17 | ₩980 | ₩1,027 | ₩979 | ₩1,008 | +2.86% | 18.3만 |
|---|
| 2026.06.16 | ₩930 | ₩975 | ₩900 | ₩970 | +4.30% | 23만 |
|---|
| 2026.06.15 | ₩889 | ₩991 | ₩881 | ₩930 | +4.61% | 37.8만 |
|---|
| 2026.06.12 | ₩841 | ₩890 | ₩836 | ₩889 | +5.71% | 11만 |
|---|
| 2026.06.11 | ₩880 | ₩881 | ₩814 | ₩841 | -4.43% | 19.1만 |
|---|
| 2026.06.10 | ₩855 | ₩899 | ₩809 | ₩893 | +4.44% | 100 |
|---|
| 2026.06.09 | ₩782 | ₩855 | ₩774 | ₩855 | +9.34% | 16.2만 |
|---|
| 2026.06.08 | ₩810 | ₩873 | ₩760 | ₩779 | -3.83% | 37.9만 |
|---|
| 2026.06.05 | ₩940 | ₩940 | ₩770 | ₩900 | -4.26% | 85.5만 |
|---|
| 2026.06.04 | ₩990 | ₩1,000 | ₩900 | ₩940 | -5.05% | 27만 |
|---|
| 2026.06.02 | ₩899 | ₩997 | ₩776 | ₩992 | +10.34% | 92.3만 |
|---|
| 2026.06.01 | ₩1,091 | ₩1,091 | ₩863 | ₩899 | -17.60% | 147.1만 |
|---|
| 2026.05.29 | ₩1,115 | ₩1,120 | ₩1,050 | ₩1,091 | -2.15% | 12만 |
|---|
| 2026.05.28 | ₩1,160 | ₩1,160 | ₩1,078 | ₩1,115 | -3.88% | 11.1만 |
|---|
| 2026.05.27 | ₩1,130 | ₩1,187 | ₩1,090 | ₩1,151 | +1.86% | 34.5만 |
|---|
| 2026.05.26 | ₩1,080 | ₩1,151 | ₩1,045 | ₩1,137 | +5.28% | 41.5만 |
|---|
| 2026.05.22 | ₩1,098 | ₩1,123 | ₩1,051 | ₩1,080 | -1.64% | 17.1만 |
|---|
| 2026.05.21 | ₩1,127 | ₩1,127 | ₩1,060 | ₩1,068 | -5.24% | 26.9만 |
|---|
| 2026.05.20 | ₩1,118 | ₩1,125 | ₩1,050 | ₩1,120 | +0.18% | 20.7만 |
|---|
| 2026.05.19 | ₩1,135 | ₩1,135 | ₩1,090 | ₩1,118 | -1.50% | 12.6만 |
|---|
| 2026.05.18 | ₩1,129 | ₩1,139 | ₩1,064 | ₩1,135 | +0.53% | 14.3만 |
|---|
| 2026.05.15 | ₩1,199 | ₩1,199 | ₩1,115 | ₩1,129 | -5.84% | 16.1만 |
|---|
| 2026.05.14 | ₩1,191 | ₩1,193 | ₩1,131 | ₩1,190 | -0.08% | 15.1만 |
|---|
| 2026.05.13 | ₩1,231 | ₩1,231 | ₩1,144 | ₩1,196 | -2.84% | 22.8만 |
|---|
| 2026.05.12 | ₩1,148 | ₩1,240 | ₩1,070 | ₩1,217 | +6.01% | 54.8만 |
|---|
| 2026.05.11 | ₩1,166 | ₩1,167 | ₩1,100 | ₩1,145 | -1.80% | 37.7만 |
|---|
| 2026.05.08 | ₩1,180 | ₩1,181 | ₩1,155 | ₩1,166 | -1.19% | 14.5만 |
|---|
| 2026.05.07 | ₩1,146 | ₩1,195 | ₩1,127 | ₩1,170 | +2.09% | 22.4만 |
|---|
| 2026.05.06 | ₩1,210 | ₩1,225 | ₩1,144 | ₩1,155 | -4.55% | 45.6만 |
|---|
| 2026.05.04 | ₩1,250 | ₩1,284 | ₩1,209 | ₩1,210 | -3.20% | 33.7만 |
|---|
| 2026.04.30 | ₩1,270 | ₩1,270 | ₩1,241 | ₩1,258 | -0.94% | 17.4만 |
|---|
| 2026.04.29 | ₩1,283 | ₩1,283 | ₩1,250 | ₩1,271 | -0.94% | 14.8만 |
|---|
| 2026.04.28 | ₩1,305 | ₩1,316 | ₩1,260 | ₩1,270 | -2.68% | 26.6만 |
|---|
| 2026.04.27 | ₩1,287 | ₩1,330 | ₩1,250 | ₩1,320 | +2.56% | 29.3만 |
|---|
| 2026.04.24 | ₩1,288 | ₩1,288 | ₩1,245 | ₩1,287 | -0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩1,315 | ₩1,315 | ₩1,270 | ₩1,275 | -3.04% | 32.9만 |
|---|
| 2026.04.22 | ₩1,321 | ₩1,325 | ₩1,273 | ₩1,315 | -0.45% | 25.3만 |
|---|
| 2026.04.21 | ₩1,330 | ₩1,350 | ₩1,309 | ₩1,330 | 0.00% | 12.7만 |
|---|
| 2026.04.20 | ₩1,367 | ₩1,376 | ₩1,330 | ₩1,330 | -2.71% | 17.8만 |
|---|
| 2026.04.17 | ₩1,339 | ₩1,398 | ₩1,324 | ₩1,367 | +2.09% | 22.3만 |
|---|
| 2026.04.16 | ₩1,350 | ₩1,359 | ₩1,316 | ₩1,346 | -0.30% | 23만 |
|---|
| 2026.04.15 | ₩1,350 | ₩1,370 | ₩1,313 | ₩1,340 | -0.74% | 18만 |
|---|
| 2026.04.14 | ₩1,342 | ₩1,349 | ₩1,317 | ₩1,349 | +0.52% | 9.9만 |
|---|
| 2026.04.13 | ₩1,304 | ₩1,341 | ₩1,260 | ₩1,340 | +2.76% | 21.5만 |
|---|
| 2026.04.10 | ₩1,272 | ₩1,319 | ₩1,249 | ₩1,304 | +2.52% | 26.4만 |
|---|
| 2026.04.09 | ₩1,280 | ₩1,309 | ₩1,241 | ₩1,272 | -0.63% | 31.4만 |
|---|
| 2026.04.08 | ₩1,320 | ₩1,329 | ₩1,260 | ₩1,309 | -0.83% | 60.6만 |
|---|
| 2026.04.07 | ₩1,329 | ₩1,329 | ₩1,270 | ₩1,324 | -0.38% | 23.6만 |
|---|
| 2026.04.06 | ₩1,405 | ₩1,405 | ₩1,279 | ₩1,323 | -5.84% | 45.8만 |
|---|
| 2026.04.03 | ₩1,466 | ₩1,489 | ₩1,376 | ₩1,378 | -6.00% | 30.5만 |
|---|
| 2026.04.02 | ₩1,528 | ₩1,546 | ₩1,433 | ₩1,465 | -4.12% | 19.9만 |
|---|
| 2026.04.01 | ₩1,519 | ₩1,565 | ₩1,495 | ₩1,527 | +0.53% | 15.9만 |
|---|
| 2026.03.31 | ₩1,636 | ₩1,636 | ₩1,473 | ₩1,483 | -9.35% | 40.1만 |
|---|
| 2026.03.30 | ₩1,529 | ₩1,667 | ₩1,487 | ₩1,637 | +7.06% | 49.2만 |
|---|
| 2026.03.27 | ₩1,582 | ₩1,582 | ₩1,495 | ₩1,538 | -2.78% | 13.2만 |
|---|
| 2026.03.26 | ₩1,580 | ₩1,589 | ₩1,495 | ₩1,585 | +0.32% | 18.9만 |
|---|
| 2026.03.25 | ₩1,500 | ₩1,591 | ₩1,455 | ₩1,580 | +5.33% | 28.7만 |
|---|
| 2026.03.24 | ₩1,516 | ₩1,545 | ₩1,478 | ₩1,500 | -1.06% | 12.9만 |
|---|
| 2026.03.23 | ₩1,549 | ₩1,565 | ₩1,486 | ₩1,515 | -2.19% | 22.1만 |
|---|
| 2026.03.20 | ₩1,519 | ₩1,580 | ₩1,489 | ₩1,566 | +3.09% | 19.6만 |
|---|
| 2026.03.19 | ₩1,500 | ₩1,530 | ₩1,445 | ₩1,519 | +1.27% | 17.2만 |
|---|
| 2026.03.18 | ₩1,445 | ₩1,530 | ₩1,398 | ₩1,530 | +5.88% | 31.9만 |
|---|
| 2026.03.17 | ₩1,386 | ₩1,449 | ₩1,384 | ₩1,405 | +1.37% | 9.5만 |
|---|
| 2026.03.16 | ₩1,363 | ₩1,404 | ₩1,350 | ₩1,381 | +1.32% | 8.7만 |
|---|
| 2026.03.13 | ₩1,400 | ₩1,414 | ₩1,360 | ₩1,363 | -2.64% | 19.8만 |
|---|
| 2026.03.12 | ₩1,427 | ₩1,471 | ₩1,425 | ₩1,439 | +0.84% | 13만 |
|---|
| 2026.03.11 | ₩1,431 | ₩1,460 | ₩1,367 | ₩1,430 | -0.07% | 18.9만 |
|---|
| 2026.03.10 | ₩1,371 | ₩1,537 | ₩1,371 | ₩1,431 | +4.38% | 27.3만 |
|---|
| 2026.03.09 | ₩1,425 | ₩1,430 | ₩1,320 | ₩1,355 | -4.91% | 17.2만 |
|---|
| 2026.03.06 | ₩1,406 | ₩1,495 | ₩1,370 | ₩1,456 | +3.56% | 27.2만 |
|---|
| 2026.03.05 | ₩1,280 | ₩1,409 | ₩1,280 | ₩1,407 | +9.92% | 27.9만 |
|---|
| 2026.03.04 | ₩1,412 | ₩1,422 | ₩1,250 | ₩1,274 | -9.77% | 37.9만 |
|---|
| 2026.03.03 | ₩1,400 | ₩1,492 | ₩1,400 | ₩1,430 | +2.14% | 26.5만 |
|---|
| 2026.02.27 | ₩1,475 | ₩1,657 | ₩1,398 | ₩1,452 | -1.56% | 125.6만 |
|---|
| 2026.02.26 | ₩1,300 | ₩1,595 | ₩1,279 | ₩1,479 | +13.77% | 174.4만 |
|---|
| 2026.02.25 | ₩1,291 | ₩1,310 | ₩1,280 | ₩1,303 | +0.93% | 21만 |
|---|
| 2026.02.24 | ₩1,238 | ₩1,313 | ₩1,209 | ₩1,301 | +5.09% | 23.8만 |
|---|
| 2026.02.23 | ₩1,238 | ₩1,244 | ₩1,179 | ₩1,241 | +0.24% | 32.7만 |
|---|
| 2026.02.20 | ₩1,287 | ₩1,287 | ₩1,235 | ₩1,238 | -3.81% | 22.6만 |
|---|
| 2026.02.19 | ₩1,341 | ₩1,348 | ₩1,268 | ₩1,290 | -3.80% | 24.6만 |
|---|
| 2026.02.13 | ₩1,330 | ₩1,350 | ₩1,285 | ₩1,341 | +0.83% | 24.5만 |
|---|
| 2026.02.12 | ₩1,337 | ₩1,354 | ₩1,300 | ₩1,350 | +0.97% | 16.9만 |
|---|
| 2026.02.11 | ₩1,327 | ₩1,355 | ₩1,318 | ₩1,337 | +0.75% | 20.2만 |
|---|
| 2026.02.10 | ₩1,310 | ₩1,332 | ₩1,275 | ₩1,327 | +1.30% | 17.2만 |
|---|
| 2026.02.09 | ₩1,258 | ₩1,317 | ₩1,243 | ₩1,311 | +4.21% | 18.2만 |
|---|
| 2026.02.06 | ₩1,241 | ₩1,250 | ₩1,205 | ₩1,249 | +0.64% | 16.2만 |
|---|
| 2026.02.05 | ₩1,239 | ₩1,255 | ₩1,230 | ₩1,243 | +0.32% | 20.4만 |
|---|
| 2026.02.04 | ₩1,226 | ₩1,250 | ₩1,195 | ₩1,250 | +1.96% | 11.4만 |
|---|
| 2026.02.03 | ₩1,216 | ₩1,229 | ₩1,171 | ₩1,226 | +0.82% | 48.9만 |
|---|
| 2026.02.02 | ₩1,246 | ₩1,270 | ₩1,218 | ₩1,220 | -2.09% | 12.8만 |
|---|
| 2026.01.30 | ₩1,289 | ₩1,289 | ₩1,240 | ₩1,244 | -3.49% | 19.4만 |
|---|
| 2026.01.29 | ₩1,296 | ₩1,310 | ₩1,261 | ₩1,270 | -2.01% | 22.5만 |
|---|
| 2026.01.28 | ₩1,309 | ₩1,345 | ₩1,283 | ₩1,300 | -0.69% | 35.8만 |
|---|
| 2026.01.27 | ₩1,300 | ₩1,312 | ₩1,250 | ₩1,309 | +0.69% | 35.7만 |
|---|
| 2026.01.26 | ₩1,247 | ₩1,300 | ₩1,240 | ₩1,300 | +4.25% | 37.9만 |
|---|
| 2026.01.23 | ₩1,290 | ₩1,293 | ₩1,247 | ₩1,247 | -3.33% | 42.1만 |
|---|
| 2026.01.22 | ₩1,295 | ₩1,312 | ₩1,239 | ₩1,279 | -1.24% | 18.2만 |
|---|
| 2026.01.21 | ₩1,316 | ₩1,329 | ₩1,279 | ₩1,300 | -1.22% | 13.6만 |
|---|
| 2026.01.20 | ₩1,280 | ₩1,337 | ₩1,248 | ₩1,316 | +2.81% | 18.1만 |
|---|
| 2026.01.19 | ₩1,274 | ₩1,295 | ₩1,210 | ₩1,280 | +0.47% | 40.6만 |
|---|
| 2026.01.16 | ₩1,291 | ₩1,291 | ₩1,245 | ₩1,275 | -1.24% | 23.1만 |
|---|
| 2026.01.15 | ₩1,307 | ₩1,307 | ₩1,250 | ₩1,300 | -0.54% | 13.4만 |
|---|
| 2026.01.14 | ₩1,310 | ₩1,310 | ₩1,260 | ₩1,300 | -0.76% | 17.8만 |
|---|
| 2026.01.13 | ₩1,326 | ₩1,326 | ₩1,269 | ₩1,300 | -1.96% | 28만 |
|---|
| 2026.01.12 | ₩1,350 | ₩1,355 | ₩1,315 | ₩1,316 | -2.52% | 11.5만 |
|---|
| 2026.01.09 | ₩1,340 | ₩1,350 | ₩1,297 | ₩1,347 | +0.52% | 23.2만 |
|---|
| 2026.01.08 | ₩1,324 | ₩1,350 | ₩1,305 | ₩1,333 | +0.68% | 17.3만 |
|---|
| 2026.01.07 | ₩1,370 | ₩1,370 | ₩1,302 | ₩1,322 | -3.50% | 29.4만 |
|---|
| 2026.01.06 | ₩1,393 | ₩1,404 | ₩1,355 | ₩1,358 | -2.51% | 22.9만 |
|---|
| 2026.01.05 | ₩1,426 | ₩1,439 | ₩1,383 | ₩1,393 | -2.31% | 16.4만 |
|---|
| 2026.01.02 | ₩1,487 | ₩1,487 | ₩1,416 | ₩1,426 | -4.10% | 18.5만 |
|---|
| 2025.12.30 | ₩1,390 | ₩1,487 | ₩1,350 | ₩1,487 | +6.98% | 31.5만 |
|---|
| 2025.12.29 | ₩1,446 | ₩1,446 | ₩1,366 | ₩1,390 | -3.87% | 40.3만 |
|---|
| 2025.12.26 | ₩1,485 | ₩1,485 | ₩1,432 | ₩1,447 | -2.56% | 11만 |
|---|
| 2025.12.24 | ₩1,499 | ₩1,499 | ₩1,457 | ₩1,476 | -1.53% | 6.8만 |
|---|
| 2025.12.23 | ₩1,500 | ₩1,504 | ₩1,458 | ₩1,470 | -2.00% | 12.4만 |
|---|
| 2025.12.22 | ₩1,500 | ₩1,520 | ₩1,483 | ₩1,499 | -0.07% | 13.1만 |
|---|
| 2025.12.19 | ₩1,495 | ₩1,500 | ₩1,465 | ₩1,500 | +0.33% | 10만 |
|---|
| 2025.12.18 | ₩1,491 | ₩1,491 | ₩1,452 | ₩1,469 | -1.48% | 7.9만 |
|---|
| 2025.12.17 | ₩1,500 | ₩1,507 | ₩1,461 | ₩1,504 | +0.27% | 11만 |
|---|
| 2025.12.16 | ₩1,559 | ₩1,560 | ₩1,463 | ₩1,501 | -3.72% | 6.2만 |
|---|
| 2025.12.15 | ₩1,580 | ₩1,604 | ₩1,478 | ₩1,559 | -1.33% | 16.1만 |
|---|
| 2025.12.12 | ₩1,580 | ₩1,634 | ₩1,556 | ₩1,590 | +0.63% | 24만 |
|---|
| 2025.12.11 | ₩1,531 | ₩1,568 | ₩1,530 | ₩1,555 | +1.57% | 6만 |
|---|
| 2025.12.10 | ₩1,580 | ₩1,580 | ₩1,530 | ₩1,530 | -3.16% | 7.2만 |
|---|
| 2025.12.09 | ₩1,576 | ₩1,587 | ₩1,545 | ₩1,580 | +0.25% | 7.9만 |
|---|
| 2025.12.08 | ₩1,587 | ₩1,587 | ₩1,569 | ₩1,576 | -0.69% | 4.1만 |
|---|
| 2025.12.05 | ₩1,558 | ₩1,570 | ₩1,540 | ₩1,557 | -0.06% | 9.2만 |
|---|
| 2025.12.04 | ₩1,568 | ₩1,568 | ₩1,533 | ₩1,560 | -0.51% | 3.2만 |
|---|
| 2025.12.03 | ₩1,613 | ₩1,613 | ₩1,550 | ₩1,569 | -2.73% | 9.8만 |
|---|
| 2025.12.02 | ₩1,564 | ₩1,615 | ₩1,554 | ₩1,613 | +3.13% | 12.6만 |
|---|
| 2025.12.01 | ₩1,526 | ₩1,600 | ₩1,523 | ₩1,564 | +2.49% | 22.2만 |
|---|
| 2025.11.28 | ₩1,478 | ₩1,521 | ₩1,465 | ₩1,516 | +2.57% | 17.9만 |
|---|
| 2025.11.27 | ₩1,485 | ₩1,495 | ₩1,450 | ₩1,478 | -0.47% | 7.1만 |
|---|
| 2025.11.26 | ₩1,460 | ₩1,481 | ₩1,400 | ₩1,470 | +0.68% | 8.1만 |
|---|
| 2025.11.25 | ₩1,431 | ₩1,460 | ₩1,417 | ₩1,453 | +1.54% | 8.6만 |
|---|
| 2025.11.24 | ₩1,445 | ₩1,445 | ₩1,409 | ₩1,420 | -1.73% | 7.3만 |
|---|
| 2025.11.21 | ₩1,449 | ₩1,449 | ₩1,411 | ₩1,437 | -0.83% | 8.1만 |
|---|
| 2025.11.20 | ₩1,420 | ₩1,477 | ₩1,401 | ₩1,469 | +3.45% | 10.5만 |
|---|
| 2025.11.19 | ₩1,473 | ₩1,473 | ₩1,370 | ₩1,413 | -4.07% | 24.9만 |
|---|
| 2025.11.18 | ₩1,473 | ₩1,499 | ₩1,413 | ₩1,473 | 0.00% | 21.1만 |
|---|
| 2025.11.17 | ₩1,550 | ₩1,560 | ₩1,469 | ₩1,473 | -4.97% | 14.1만 |
|---|
| 2025.11.14 | ₩1,549 | ₩1,574 | ₩1,512 | ₩1,548 | -0.06% | 13.1만 |
|---|
| 2025.11.13 | ₩1,534 | ₩1,575 | ₩1,504 | ₩1,560 | +1.69% | 18.2만 |
|---|
| 2025.11.12 | ₩1,454 | ₩1,511 | ₩1,450 | ₩1,504 | +3.44% | 20만 |
|---|
| 2025.11.11 | ₩1,500 | ₩1,500 | ₩1,450 | ₩1,451 | -3.27% | 7.5만 |
|---|
| 2025.11.10 | ₩1,480 | ₩1,485 | ₩1,450 | ₩1,459 | -1.42% | 10.8만 |
|---|
| 2025.11.07 | ₩1,490 | ₩1,508 | ₩1,441 | ₩1,464 | -1.74% | 18.1만 |
|---|
| 2025.11.06 | ₩1,456 | ₩1,525 | ₩1,450 | ₩1,506 | +3.43% | 17.2만 |
|---|
| 2025.11.05 | ₩1,525 | ₩1,529 | ₩1,432 | ₩1,451 | -4.85% | 27.3만 |
|---|
| 2025.11.04 | ₩1,500 | ₩1,540 | ₩1,392 | ₩1,524 | +1.60% | 29.6만 |
|---|
| 2025.11.03 | ₩1,498 | ₩1,510 | ₩1,450 | ₩1,494 | -0.27% | 31만 |
|---|
| 2025.10.31 | ₩1,529 | ₩1,529 | ₩1,468 | ₩1,497 | -2.09% | 10.7만 |
|---|
| 2025.10.30 | ₩1,570 | ₩1,578 | ₩1,510 | ₩1,530 | -2.55% | 11.4만 |
|---|
| 2025.10.29 | ₩1,624 | ₩1,625 | ₩1,560 | ₩1,570 | -3.33% | 19.4만 |
|---|
| 2025.10.28 | ₩1,637 | ₩1,640 | ₩1,599 | ₩1,624 | -0.79% | 9.7만 |
|---|
| 2025.10.27 | ₩1,622 | ₩1,649 | ₩1,582 | ₩1,637 | +0.92% | 16.5만 |
|---|
| 2025.10.24 | ₩1,626 | ₩1,631 | ₩1,587 | ₩1,622 | -0.25% | 17.3만 |
|---|
| 2025.10.23 | ₩1,595 | ₩1,663 | ₩1,573 | ₩1,627 | +2.01% | 16.5만 |
|---|
| 2025.10.22 | ₩1,550 | ₩1,594 | ₩1,545 | ₩1,580 | +1.94% | 12.4만 |
|---|
| 2025.10.21 | ₩1,519 | ₩1,551 | ₩1,485 | ₩1,550 | +2.04% | 19만 |
|---|
| 2025.10.20 | ₩1,524 | ₩1,524 | ₩1,475 | ₩1,512 | -0.79% | 15.9만 |
|---|
| 2025.10.17 | ₩1,534 | ₩1,534 | ₩1,489 | ₩1,510 | -1.56% | 21.5만 |
|---|
| 2025.10.16 | ₩1,545 | ₩1,545 | ₩1,518 | ₩1,520 | -1.62% | 10.7만 |
|---|
| 2025.10.15 | ₩1,558 | ₩1,564 | ₩1,526 | ₩1,544 | -0.90% | 6.6만 |
|---|
| 2025.10.14 | ₩1,560 | ₩1,560 | ₩1,508 | ₩1,546 | -0.90% | 18.1만 |
|---|
| 2025.10.13 | ₩1,580 | ₩1,581 | ₩1,519 | ₩1,545 | -2.22% | 10.5만 |
|---|
| 2025.10.10 | ₩1,600 | ₩1,610 | ₩1,550 | ₩1,555 | -2.81% | 21.6만 |
|---|