전체 종목
아이티엠반도체 과거 주가
084850.KQ · KOSDAQ
주요 제품·사업: 배터리 보호회로
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩7,620 | ₩7,740 | ₩7,300 | ₩7,390 | -3.02% | 4.1천 |
| 2026.10.08 | ₩7,720 | ₩7,740 | ₩7,550 | ₩7,720 | 0.00% | 1.3만 |
| 2026.10.07 | ₩7,990 | ₩7,990 | ₩7,520 | ₩7,760 | -2.88% | 3.2만 |
| 2026.10.06 | ₩8,160 | ₩8,230 | ₩7,900 | ₩7,990 | -2.08% | 2.2만 |
| 2026.10.02 | ₩8,140 | ₩8,240 | ₩8,100 | ₩8,220 | +0.98% | 9천 |
| 2026.10.01 | ₩8,130 | ₩8,190 | ₩8,010 | ₩8,140 | +0.12% | 1.1만 |
| 2026.09.30 | ₩8,120 | ₩8,240 | ₩8,090 | ₩8,130 | +0.12% | 8.7천 |
| 2026.09.29 | ₩8,050 | ₩8,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,950 |
| ₩8,190 |
| +1.74% |
| 1.4만 |
| 2026.09.28 | ₩8,040 | ₩8,150 | ₩7,980 | ₩8,120 | +1.00% | 6.9천 |
|---|
| 2026.09.23 | ₩8,040 | ₩8,150 | ₩8,030 | ₩8,110 | +0.87% | 8.9천 |
|---|
| 2026.09.22 | ₩8,140 | ₩8,200 | ₩8,020 | ₩8,110 | -0.37% | 2.6만 |
|---|
| 2026.09.21 | ₩7,950 | ₩8,100 | ₩7,780 | ₩8,080 | +1.64% | 2.1만 |
|---|
| 2026.09.18 | ₩8,150 | ₩8,170 | ₩7,870 | ₩7,970 | -2.21% | 2만 |
|---|
| 2026.09.17 | ₩8,150 | ₩8,210 | ₩8,020 | ₩8,150 | 0.00% | 1.9만 |
|---|
| 2026.09.16 | ₩8,060 | ₩8,150 | ₩7,880 | ₩8,150 | +1.12% | 1.3만 |
|---|
| 2026.09.15 | ₩8,300 | ₩8,320 | ₩7,950 | ₩8,090 | -2.53% | 1.8만 |
|---|
| 2026.09.14 | ₩8,330 | ₩8,380 | ₩8,170 | ₩8,380 | +0.60% | 9.2천 |
|---|
| 2026.09.11 | ₩8,530 | ₩8,530 | ₩8,310 | ₩8,410 | -1.41% | 1.2만 |
|---|
| 2026.09.10 | ₩8,350 | ₩8,590 | ₩8,300 | ₩8,590 | +2.87% | 1.3만 |
|---|
| 2026.09.09 | ₩8,380 | ₩8,480 | ₩8,320 | ₩8,350 | -0.36% | 1.5만 |
|---|
| 2026.09.08 | ₩8,350 | ₩8,440 | ₩8,160 | ₩8,380 | +0.36% | 3만 |
|---|
| 2026.09.07 | ₩8,700 | ₩8,700 | ₩8,360 | ₩8,360 | -3.91% | 1.4만 |
|---|
| 2026.09.04 | ₩8,710 | ₩8,780 | ₩8,520 | ₩8,690 | -0.23% | 1.6만 |
|---|
| 2026.09.03 | ₩8,760 | ₩8,810 | ₩8,530 | ₩8,640 | -1.37% | 7.8천 |
|---|
| 2026.09.02 | ₩8,760 | ₩8,800 | ₩8,600 | ₩8,670 | -1.03% | 1.1만 |
|---|
| 2026.09.01 | ₩8,710 | ₩8,920 | ₩8,710 | ₩8,880 | +1.95% | 1만 |
|---|
| 2026.08.31 | ₩8,680 | ₩8,950 | ₩8,590 | ₩8,950 | +3.11% | 8.7천 |
|---|
| 2026.08.28 | ₩8,710 | ₩9,000 | ₩8,630 | ₩8,940 | +2.64% | 1.3만 |
|---|
| 2026.08.27 | ₩8,770 | ₩8,870 | ₩8,690 | ₩8,790 | +0.23% | 1.7만 |
|---|
| 2026.08.26 | ₩8,690 | ₩8,900 | ₩8,530 | ₩8,900 | +2.42% | 2.5만 |
|---|
| 2026.08.25 | ₩8,350 | ₩8,820 | ₩8,170 | ₩8,790 | +5.27% | 2.9만 |
|---|
| 2026.08.24 | ₩8,250 | ₩8,480 | ₩8,160 | ₩8,470 | +2.67% | 2.2만 |
|---|
| 2026.08.21 | ₩8,730 | ₩8,830 | ₩8,220 | ₩8,400 | -3.78% | 2.3만 |
|---|
| 2026.08.20 | ₩8,650 | ₩8,880 | ₩8,520 | ₩8,800 | +1.73% | 1.8만 |
|---|
| 2026.08.19 | ₩8,500 | ₩8,930 | ₩8,200 | ₩8,650 | +1.76% | 1.4만 |
|---|
| 2026.08.18 | ₩8,730 | ₩8,750 | ₩8,480 | ₩8,730 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩8,800 | ₩8,820 | ₩8,480 | ₩8,730 | -0.80% | 2.8만 |
|---|
| 2026.08.13 | ₩8,600 | ₩8,920 | ₩8,600 | ₩8,820 | +2.56% | 3.5만 |
|---|
| 2026.08.12 | ₩8,560 | ₩8,790 | ₩8,470 | ₩8,710 | +1.75% | 2.3만 |
|---|
| 2026.08.11 | ₩8,470 | ₩8,700 | ₩8,300 | ₩8,560 | +1.06% | 2.3만 |
|---|
| 2026.08.10 | ₩8,330 | ₩8,550 | ₩8,220 | ₩8,470 | +1.68% | 3.1만 |
|---|
| 2026.08.07 | ₩8,300 | ₩8,450 | ₩8,020 | ₩8,370 | +0.84% | 1.4만 |
|---|
| 2026.08.06 | ₩8,400 | ₩8,460 | ₩8,030 | ₩8,250 | -1.79% | 3.4만 |
|---|
| 2026.08.05 | ₩8,270 | ₩8,780 | ₩7,910 | ₩8,580 | +3.75% | 4.6만 |
|---|
| 2026.08.04 | ₩7,920 | ₩8,400 | ₩7,820 | ₩8,110 | +2.40% | 5.1만 |
|---|
| 2026.08.03 | ₩7,750 | ₩8,240 | ₩7,600 | ₩8,010 | +3.35% | 6.7만 |
|---|
| 2026.07.31 | ₩7,410 | ₩8,150 | ₩7,120 | ₩8,070 | +8.91% | 10.9만 |
|---|
| 2026.07.30 | ₩6,760 | ₩7,250 | ₩6,620 | ₩7,180 | +6.21% | 6.6만 |
|---|
| 2026.07.29 | ₩7,530 | ₩7,530 | ₩6,610 | ₩7,120 | -5.44% | 7.6만 |
|---|
| 2026.07.28 | ₩7,500 | ₩7,990 | ₩7,310 | ₩7,530 | +0.40% | 3.5만 |
|---|
| 2026.07.27 | ₩7,940 | ₩8,120 | ₩7,640 | ₩7,780 | -2.02% | 3.7만 |
|---|
| 2026.07.24 | ₩8,100 | ₩8,150 | ₩7,740 | ₩8,000 | -1.23% | 3.4만 |
|---|
| 2026.07.23 | ₩7,950 | ₩8,380 | ₩7,860 | ₩8,350 | +5.03% | 2.9만 |
|---|
| 2026.07.22 | ₩8,140 | ₩8,320 | ₩7,820 | ₩8,010 | -1.60% | 4.5만 |
|---|
| 2026.07.21 | ₩8,120 | ₩8,280 | ₩7,770 | ₩8,070 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩7,950 | ₩8,450 | ₩7,330 | ₩8,450 | +6.29% | 6.7만 |
|---|
| 2026.07.16 | ₩8,500 | ₩8,870 | ₩8,230 | ₩8,470 | -0.35% | 9.9만 |
|---|
| 2026.07.15 | ₩8,300 | ₩8,720 | ₩8,100 | ₩8,690 | +4.70% | 7.2만 |
|---|
| 2026.07.14 | ₩8,270 | ₩8,560 | ₩8,010 | ₩8,250 | -0.24% | 6.4만 |
|---|
| 2026.07.13 | ₩8,850 | ₩8,850 | ₩8,280 | ₩8,580 | -3.05% | 7만 |
|---|
| 2026.07.10 | ₩8,750 | ₩9,030 | ₩8,600 | ₩8,930 | +2.06% | 6.7만 |
|---|
| 2026.07.09 | ₩8,700 | ₩8,990 | ₩8,200 | ₩8,910 | +2.41% | 11.3만 |
|---|
| 2026.07.08 | ₩8,600 | ₩9,020 | ₩8,500 | ₩8,950 | +4.07% | 7.2만 |
|---|
| 2026.07.07 | ₩9,200 | ₩9,200 | ₩8,700 | ₩8,820 | -4.13% | 3.5만 |
|---|
| 2026.07.06 | ₩9,600 | ₩9,660 | ₩8,970 | ₩9,490 | -1.15% | 3.8만 |
|---|
| 2026.07.03 | ₩9,900 | ₩9,900 | ₩8,800 | ₩9,600 | -3.03% | 5.9만 |
|---|
| 2026.07.02 | ₩9,800 | ₩10,100 | ₩8,830 | ₩10,000 | +2.04% | 4.9만 |
|---|
| 2026.07.01 | ₩9,950 | ₩10,200 | ₩9,710 | ₩9,980 | +0.30% | 3.4만 |
|---|
| 2026.06.30 | ₩9,260 | ₩9,950 | ₩9,260 | ₩9,950 | +7.45% | 4만 |
|---|
| 2026.06.29 | ₩8,660 | ₩9,760 | ₩8,660 | ₩9,580 | +10.62% | 9.4만 |
|---|
| 2026.06.26 | ₩8,760 | ₩9,200 | ₩8,210 | ₩9,040 | +3.20% | 7.7만 |
|---|
| 2026.06.25 | ₩8,910 | ₩9,170 | ₩8,770 | ₩9,030 | +1.35% | 3.2만 |
|---|
| 2026.06.24 | ₩8,740 | ₩9,190 | ₩8,330 | ₩9,090 | +4.00% | 5.7만 |
|---|
| 2026.06.23 | ₩9,310 | ₩9,710 | ₩8,710 | ₩8,820 | -5.26% | 6.8만 |
|---|
| 2026.06.22 | ₩9,700 | ₩9,990 | ₩9,640 | ₩9,800 | +1.03% | 2.6만 |
|---|
| 2026.06.19 | ₩10,300 | ₩10,470 | ₩9,670 | ₩10,130 | -1.65% | 3.8만 |
|---|
| 2026.06.18 | ₩10,520 | ₩10,690 | ₩10,120 | ₩10,300 | -2.09% | 2.9만 |
|---|
| 2026.06.17 | ₩10,500 | ₩10,790 | ₩10,360 | ₩10,700 | +1.90% | 2.9만 |
|---|
| 2026.06.16 | ₩11,150 | ₩11,150 | ₩10,630 | ₩10,710 | -3.95% | 3.3만 |
|---|
| 2026.06.15 | ₩11,380 | ₩11,380 | ₩10,800 | ₩10,990 | -3.43% | 3.3만 |
|---|
| 2026.06.12 | ₩10,930 | ₩11,170 | ₩10,800 | ₩11,100 | +1.56% | 3.7만 |
|---|
| 2026.06.11 | ₩10,510 | ₩10,820 | ₩10,320 | ₩10,580 | +0.67% | 4.3만 |
|---|
| 2026.06.10 | ₩10,700 | ₩11,050 | ₩10,420 | ₩11,000 | +2.80% | 3.3만 |
|---|
| 2026.06.09 | ₩10,900 | ₩11,190 | ₩10,330 | ₩11,170 | +2.48% | 3.6만 |
|---|
| 2026.06.08 | ₩10,680 | ₩11,000 | ₩9,750 | ₩10,710 | +0.28% | 3.7만 |
|---|
| 2026.06.05 | ₩11,940 | ₩12,120 | ₩11,250 | ₩11,470 | -3.94% | 2.3만 |
|---|
| 2026.06.04 | ₩12,070 | ₩12,440 | ₩11,880 | ₩12,270 | +1.66% | 3.5만 |
|---|
| 2026.06.02 | ₩12,000 | ₩12,350 | ₩11,120 | ₩12,130 | +1.08% | 5.2만 |
|---|
| 2026.06.01 | ₩12,690 | ₩12,690 | ₩11,770 | ₩12,350 | -2.68% | 5.6만 |
|---|
| 2026.05.29 | ₩13,500 | ₩13,500 | ₩12,200 | ₩12,670 | -6.15% | 6.2만 |
|---|
| 2026.05.28 | ₩14,260 | ₩14,260 | ₩12,900 | ₩13,440 | -5.75% | 6.3만 |
|---|
| 2026.05.27 | ₩15,540 | ₩15,710 | ₩14,050 | ₩14,150 | -8.94% | 7.4만 |
|---|
| 2026.05.26 | ₩15,000 | ₩15,300 | ₩14,700 | ₩15,270 | +1.80% | 5.6만 |
|---|
| 2026.05.22 | ₩14,230 | ₩14,650 | ₩14,100 | ₩14,650 | +2.95% | 4.5만 |
|---|
| 2026.05.21 | ₩14,050 | ₩14,300 | ₩13,730 | ₩14,180 | +0.93% | 6.4만 |
|---|
| 2026.05.20 | ₩13,700 | ₩14,000 | ₩13,250 | ₩13,780 | +0.58% | 6.3만 |
|---|
| 2026.05.19 | ₩13,930 | ₩14,070 | ₩13,100 | ₩13,970 | +0.29% | 3.5만 |
|---|
| 2026.05.18 | ₩13,660 | ₩14,200 | ₩13,090 | ₩14,140 | +3.51% | 5.4만 |
|---|
| 2026.05.15 | ₩15,930 | ₩16,030 | ₩13,950 | ₩14,080 | -11.61% | 15.5만 |
|---|
| 2026.05.14 | ₩16,700 | ₩16,830 | ₩15,840 | ₩16,320 | -2.28% | 6.9만 |
|---|
| 2026.05.13 | ₩16,280 | ₩17,280 | ₩15,610 | ₩16,600 | +1.97% | 7.2만 |
|---|
| 2026.05.12 | ₩17,510 | ₩19,000 | ₩16,160 | ₩16,310 | -6.85% | 30.8만 |
|---|
| 2026.05.11 | ₩17,260 | ₩17,450 | ₩16,770 | ₩17,410 | +0.87% | 8.6만 |
|---|
| 2026.05.08 | ₩17,500 | ₩17,500 | ₩17,000 | ₩17,210 | -1.66% | 6.3만 |
|---|
| 2026.05.07 | ₩18,190 | ₩18,190 | ₩17,500 | ₩17,800 | -2.14% | 9.5만 |
|---|
| 2026.05.06 | ₩19,400 | ₩19,400 | ₩18,110 | ₩18,480 | -4.74% | 32.3만 |
|---|
| 2026.05.04 | ₩17,460 | ₩17,570 | ₩17,080 | ₩17,140 | -1.83% | 5.9만 |
|---|
| 2026.04.30 | ₩17,720 | ₩17,740 | ₩16,980 | ₩16,980 | -4.18% | 8만 |
|---|
| 2026.04.29 | ₩17,170 | ₩17,510 | ₩16,760 | ₩16,990 | -1.05% | 7.5만 |
|---|
| 2026.04.28 | ₩18,400 | ₩18,400 | ₩17,680 | ₩17,730 | -3.64% | 7.8만 |
|---|
| 2026.04.27 | ₩18,420 | ₩18,810 | ₩18,270 | ₩18,590 | +0.92% | 11.5만 |
|---|
| 2026.04.24 | ₩18,250 | ₩18,490 | ₩18,120 | ₩18,400 | +0.82% | 8.8만 |
|---|
| 2026.04.23 | ₩19,050 | ₩19,290 | ₩18,000 | ₩18,630 | -2.20% | 22.8만 |
|---|
| 2026.04.22 | ₩18,070 | ₩18,070 | ₩16,730 | ₩17,830 | -1.33% | 10.8만 |
|---|
| 2026.04.21 | ₩18,240 | ₩18,760 | ₩17,900 | ₩18,330 | +0.49% | 23.7만 |
|---|
| 2026.04.20 | ₩17,320 | ₩17,700 | ₩17,200 | ₩17,390 | +0.40% | 7.9만 |
|---|
| 2026.04.17 | ₩17,850 | ₩18,070 | ₩17,500 | ₩17,760 | -0.50% | 11.9만 |
|---|
| 2026.04.16 | ₩18,490 | ₩18,490 | ₩17,520 | ₩18,370 | -0.65% | 18.6만 |
|---|
| 2026.04.15 | ₩19,600 | ₩19,620 | ₩18,300 | ₩18,480 | -5.71% | 36.8만 |
|---|
| 2026.04.14 | ₩18,880 | ₩19,360 | ₩17,430 | ₩18,090 | -4.18% | 67.5만 |
|---|
| 2026.04.13 | ₩16,870 | ₩17,310 | ₩16,680 | ₩17,310 | +2.61% | 26만 |
|---|
| 2026.04.10 | ₩18,770 | ₩19,100 | ₩17,220 | ₩18,050 | -3.84% | 81.2만 |
|---|
| 2026.04.09 | ₩16,280 | ₩16,500 | ₩14,450 | ₩15,210 | -6.57% | 64만 |
|---|
| 2026.04.08 | ₩14,920 | ₩14,920 | ₩14,920 | ₩14,920 | 0.00% | 6.4만 |
|---|
| 2026.04.07 | ₩12,400 | ₩12,400 | ₩11,040 | ₩11,480 | -7.42% | 28.5만 |
|---|
| 2026.04.06 | ₩10,840 | ₩10,840 | ₩10,360 | ₩10,620 | -2.03% | 5.3만 |
|---|
| 2026.04.03 | ₩10,840 | ₩10,890 | ₩10,580 | ₩10,880 | +0.37% | 6.5만 |
|---|
| 2026.04.02 | ₩11,270 | ₩11,270 | ₩10,380 | ₩10,700 | -5.06% | 13만 |
|---|
| 2026.04.01 | ₩11,250 | ₩11,250 | ₩10,670 | ₩11,060 | -1.69% | 12.6만 |
|---|
| 2026.03.31 | ₩10,640 | ₩11,000 | ₩10,410 | ₩10,810 | +1.60% | 10.5만 |
|---|
| 2026.03.30 | ₩11,310 | ₩11,430 | ₩10,900 | ₩11,370 | +0.53% | 19.7만 |
|---|
| 2026.03.27 | ₩12,220 | ₩12,470 | ₩11,310 | ₩12,470 | +2.05% | 38.9만 |
|---|
| 2026.03.26 | ₩15,160 | ₩15,580 | ₩12,700 | ₩13,250 | -12.60% | 117.7만 |
|---|
| 2026.03.25 | ₩12,610 | ₩12,610 | ₩12,610 | ₩12,610 | 0.00% | 5.2만 |
|---|
| 2026.03.24 | ₩10,210 | ₩10,290 | ₩9,550 | ₩9,700 | -5.00% | 6.5만 |
|---|
| 2026.03.23 | ₩10,210 | ₩10,460 | ₩9,760 | ₩9,950 | -2.55% | 4.4만 |
|---|
| 2026.03.20 | ₩10,100 | ₩10,580 | ₩10,030 | ₩10,540 | +4.36% | 7만 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,290 | ₩9,900 | ₩10,120 | -0.78% | 9.1만 |
|---|
| 2026.03.18 | ₩10,800 | ₩11,000 | ₩9,980 | ₩10,450 | -3.24% | 10.5만 |
|---|
| 2026.03.17 | ₩11,290 | ₩11,370 | ₩10,800 | ₩10,800 | -4.34% | 7.5만 |
|---|
| 2026.03.16 | ₩11,530 | ₩11,530 | ₩10,670 | ₩11,170 | -3.12% | 8.9만 |
|---|
| 2026.03.13 | ₩10,690 | ₩11,520 | ₩10,560 | ₩11,500 | +7.58% | 12.9만 |
|---|
| 2026.03.12 | ₩11,000 | ₩11,180 | ₩10,670 | ₩10,980 | -0.18% | 11.4만 |
|---|
| 2026.03.11 | ₩10,100 | ₩10,960 | ₩9,890 | ₩10,740 | +6.34% | 19만 |
|---|
| 2026.03.10 | ₩9,880 | ₩9,980 | ₩9,450 | ₩9,830 | -0.51% | 5.2만 |
|---|
| 2026.03.09 | ₩9,260 | ₩9,800 | ₩8,650 | ₩9,800 | +5.83% | 4.1만 |
|---|
| 2026.03.06 | ₩9,650 | ₩9,820 | ₩9,160 | ₩9,820 | +1.76% | 5.7만 |
|---|
| 2026.03.05 | ₩9,340 | ₩9,880 | ₩9,220 | ₩9,680 | +3.64% | 6.5만 |
|---|
| 2026.03.04 | ₩9,570 | ₩9,570 | ₩8,620 | ₩9,000 | -5.96% | 7.7만 |
|---|
| 2026.03.03 | ₩9,900 | ₩10,110 | ₩9,610 | ₩9,750 | -1.52% | 8만 |
|---|
| 2026.02.27 | ₩10,430 | ₩10,430 | ₩10,000 | ₩10,200 | -2.21% | 10.5만 |
|---|
| 2026.02.26 | ₩10,770 | ₩10,830 | ₩10,110 | ₩10,380 | -3.62% | 12만 |
|---|
| 2026.02.25 | ₩10,590 | ₩11,000 | ₩10,400 | ₩10,600 | +0.09% | 11.6만 |
|---|
| 2026.02.24 | ₩9,890 | ₩10,330 | ₩9,890 | ₩10,290 | +4.04% | 9.9만 |
|---|
| 2026.02.23 | ₩10,070 | ₩10,200 | ₩9,910 | ₩10,000 | -0.70% | 5.4만 |
|---|
| 2026.02.20 | ₩10,110 | ₩10,110 | ₩9,910 | ₩10,040 | -0.69% | 3.8만 |
|---|
| 2026.02.19 | ₩9,970 | ₩10,150 | ₩9,750 | ₩10,130 | +1.60% | 6만 |
|---|
| 2026.02.13 | ₩9,950 | ₩10,050 | ₩9,820 | ₩10,050 | +1.01% | 3만 |
|---|
| 2026.02.12 | ₩10,130 | ₩10,130 | ₩9,880 | ₩10,050 | -0.79% | 5.1만 |
|---|
| 2026.02.11 | ₩10,130 | ₩10,130 | ₩9,950 | ₩10,000 | -1.28% | 4.4만 |
|---|
| 2026.02.10 | ₩10,170 | ₩10,170 | ₩9,970 | ₩10,130 | -0.39% | 4.5만 |
|---|
| 2026.02.09 | ₩10,080 | ₩10,300 | ₩9,950 | ₩10,140 | +0.60% | 3.5만 |
|---|
| 2026.02.06 | ₩9,900 | ₩10,050 | ₩9,500 | ₩9,990 | +0.91% | 4.4만 |
|---|
| 2026.02.05 | ₩9,970 | ₩10,150 | ₩9,860 | ₩10,120 | +1.50% | 4.8만 |
|---|
| 2026.02.04 | ₩10,100 | ₩10,140 | ₩9,940 | ₩10,120 | +0.20% | 4.9만 |
|---|
| 2026.02.03 | ₩10,480 | ₩10,500 | ₩10,000 | ₩10,230 | -2.39% | 7.6만 |
|---|
| 2026.02.02 | ₩10,500 | ₩10,880 | ₩10,080 | ₩10,250 | -2.38% | 9.8만 |
|---|
| 2026.01.30 | ₩11,620 | ₩11,620 | ₩10,880 | ₩11,150 | -4.04% | 14.3만 |
|---|
| 2026.01.29 | ₩10,550 | ₩11,110 | ₩10,100 | ₩11,020 | +4.45% | 15.8만 |
|---|
| 2026.01.28 | ₩9,740 | ₩10,430 | ₩9,740 | ₩10,190 | +4.62% | 13.1만 |
|---|
| 2026.01.27 | ₩9,550 | ₩9,710 | ₩9,430 | ₩9,700 | +1.57% | 3.9만 |
|---|
| 2026.01.26 | ₩9,450 | ₩9,540 | ₩9,230 | ₩9,480 | +0.32% | 4.7만 |
|---|
| 2026.01.23 | ₩9,300 | ₩9,360 | ₩9,160 | ₩9,350 | +0.54% | 4.2만 |
|---|
| 2026.01.22 | ₩9,250 | ₩9,330 | ₩9,080 | ₩9,300 | +0.54% | 3.7만 |
|---|
| 2026.01.21 | ₩9,210 | ₩9,340 | ₩8,830 | ₩9,000 | -2.28% | 5만 |
|---|
| 2026.01.20 | ₩9,260 | ₩9,390 | ₩8,970 | ₩9,300 | +0.43% | 4.4만 |
|---|
| 2026.01.19 | ₩9,090 | ₩9,270 | ₩8,880 | ₩9,270 | +1.98% | 3만 |
|---|
| 2026.01.16 | ₩9,100 | ₩9,230 | ₩9,060 | ₩9,160 | +0.66% | 4.3만 |
|---|
| 2026.01.15 | ₩9,100 | ₩9,160 | ₩8,890 | ₩9,160 | +0.66% | 4.4만 |
|---|
| 2026.01.14 | ₩9,110 | ₩9,110 | ₩8,900 | ₩9,090 | -0.22% | 2.8만 |
|---|
| 2026.01.13 | ₩9,000 | ₩9,190 | ₩8,870 | ₩9,080 | +0.89% | 2.6만 |
|---|
| 2026.01.12 | ₩9,000 | ₩9,000 | ₩8,700 | ₩8,970 | -0.33% | 2.8만 |
|---|
| 2026.01.09 | ₩9,090 | ₩9,180 | ₩8,770 | ₩9,000 | -0.99% | 4.7만 |
|---|
| 2026.01.08 | ₩9,400 | ₩9,410 | ₩9,000 | ₩9,110 | -3.09% | 4.8만 |
|---|
| 2026.01.07 | ₩9,770 | ₩9,770 | ₩9,060 | ₩9,420 | -3.58% | 7.2만 |
|---|
| 2026.01.06 | ₩9,720 | ₩9,730 | ₩9,580 | ₩9,670 | -0.51% | 1.9만 |
|---|
| 2026.01.05 | ₩9,850 | ₩10,050 | ₩9,570 | ₩9,700 | -1.52% | 5.9만 |
|---|
| 2026.01.02 | ₩9,720 | ₩10,000 | ₩9,710 | ₩9,880 | +1.65% | 2.3만 |
|---|
| 2025.12.30 | ₩9,860 | ₩9,870 | ₩9,650 | ₩9,780 | -0.81% | 2.2만 |
|---|
| 2025.12.29 | ₩9,730 | ₩9,820 | ₩9,680 | ₩9,780 | +0.51% | 3만 |
|---|
| 2025.12.26 | ₩9,900 | ₩9,950 | ₩9,640 | ₩9,800 | -1.01% | 3.1만 |
|---|
| 2025.12.24 | ₩9,900 | ₩9,980 | ₩9,800 | ₩9,870 | -0.30% | 2.4만 |
|---|
| 2025.12.23 | ₩10,150 | ₩10,210 | ₩9,810 | ₩9,980 | -1.67% | 5.4만 |
|---|
| 2025.12.22 | ₩10,490 | ₩10,490 | ₩10,080 | ₩10,130 | -3.43% | 2.8만 |
|---|
| 2025.12.19 | ₩10,220 | ₩10,270 | ₩10,070 | ₩10,220 | 0.00% | 2.9만 |
|---|
| 2025.12.18 | ₩10,220 | ₩10,400 | ₩10,110 | ₩10,150 | -0.68% | 3.9만 |
|---|
| 2025.12.17 | ₩10,480 | ₩10,480 | ₩10,300 | ₩10,430 | -0.48% | 2.3만 |
|---|
| 2025.12.16 | ₩10,640 | ₩10,640 | ₩10,250 | ₩10,380 | -2.44% | 3.3만 |
|---|
| 2025.12.15 | ₩10,330 | ₩10,650 | ₩10,330 | ₩10,520 | +1.84% | 3.1만 |
|---|
| 2025.12.12 | ₩10,750 | ₩10,790 | ₩10,150 | ₩10,650 | -0.93% | 3.5만 |
|---|
| 2025.12.11 | ₩10,730 | ₩10,850 | ₩10,480 | ₩10,720 | -0.09% | 21.6만 |
|---|
| 2025.12.10 | ₩10,850 | ₩10,900 | ₩10,710 | ₩10,830 | -0.18% | 3.1만 |
|---|
| 2025.12.09 | ₩10,950 | ₩11,070 | ₩10,820 | ₩11,000 | +0.46% | 2.9만 |
|---|
| 2025.12.08 | ₩11,080 | ₩11,180 | ₩10,910 | ₩11,170 | +0.81% | 3.3만 |
|---|
| 2025.12.05 | ₩11,100 | ₩11,190 | ₩10,910 | ₩11,190 | +0.81% | 2.5만 |
|---|
| 2025.12.04 | ₩11,170 | ₩11,170 | ₩10,900 | ₩11,170 | 0.00% | 3.4만 |
|---|
| 2025.12.03 | ₩11,200 | ₩11,200 | ₩10,800 | ₩11,100 | -0.89% | 4.6만 |
|---|
| 2025.12.02 | ₩10,990 | ₩11,060 | ₩10,710 | ₩11,000 | +0.09% | 3.7만 |
|---|
| 2025.12.01 | ₩10,790 | ₩11,350 | ₩10,790 | ₩10,920 | +1.20% | 5만 |
|---|
| 2025.11.28 | ₩10,630 | ₩10,780 | ₩10,540 | ₩10,770 | +1.32% | 3.5만 |
|---|
| 2025.11.27 | ₩10,570 | ₩10,790 | ₩10,490 | ₩10,620 | +0.47% | 2.7만 |
|---|
| 2025.11.26 | ₩10,480 | ₩10,700 | ₩10,470 | ₩10,620 | +1.34% | 4.7만 |
|---|
| 2025.11.25 | ₩10,680 | ₩10,680 | ₩10,310 | ₩10,570 | -1.03% | 2.4만 |
|---|
| 2025.11.24 | ₩10,640 | ₩10,650 | ₩10,290 | ₩10,440 | -1.88% | 2.4만 |
|---|
| 2025.11.21 | ₩10,690 | ₩10,690 | ₩10,370 | ₩10,640 | -0.47% | 2.4만 |
|---|
| 2025.11.20 | ₩10,450 | ₩10,780 | ₩10,440 | ₩10,760 | +2.97% | 2.7만 |
|---|
| 2025.11.19 | ₩11,100 | ₩11,120 | ₩10,100 | ₩10,350 | -6.76% | 11만 |
|---|
| 2025.11.18 | ₩11,460 | ₩11,460 | ₩10,950 | ₩10,980 | -4.19% | 9.2만 |
|---|
| 2025.11.17 | ₩12,000 | ₩12,050 | ₩11,440 | ₩11,560 | -3.67% | 5.4만 |
|---|
| 2025.11.14 | ₩11,930 | ₩12,040 | ₩11,750 | ₩12,040 | +0.92% | 3만 |
|---|
| 2025.11.13 | ₩11,990 | ₩12,020 | ₩11,810 | ₩12,020 | +0.25% | 2.3만 |
|---|
| 2025.11.12 | ₩11,710 | ₩11,930 | ₩11,660 | ₩11,930 | +1.88% | 2.4만 |
|---|
| 2025.11.11 | ₩11,830 | ₩12,080 | ₩11,720 | ₩11,910 | +0.68% | 4만 |
|---|
| 2025.11.10 | ₩11,950 | ₩11,980 | ₩11,750 | ₩11,920 | -0.25% | 2만 |
|---|
| 2025.11.07 | ₩11,890 | ₩11,890 | ₩11,500 | ₩11,850 | -0.34% | 3.8만 |
|---|
| 2025.11.06 | ₩11,610 | ₩11,840 | ₩11,530 | ₩11,800 | +1.64% | 2.2만 |
|---|
| 2025.11.05 | ₩11,730 | ₩11,730 | ₩11,070 | ₩11,650 | -0.68% | 6.3만 |
|---|
| 2025.11.04 | ₩11,710 | ₩11,940 | ₩11,680 | ₩11,740 | +0.26% | 4.3만 |
|---|
| 2025.11.03 | ₩12,000 | ₩12,000 | ₩11,700 | ₩11,820 | -1.50% | 5.1만 |
|---|
| 2025.10.31 | ₩12,100 | ₩12,160 | ₩11,780 | ₩12,000 | -0.83% | 4.1만 |
|---|
| 2025.10.30 | ₩12,320 | ₩12,390 | ₩11,860 | ₩12,050 | -2.19% | 5.3만 |
|---|
| 2025.10.29 | ₩12,410 | ₩12,410 | ₩12,130 | ₩12,330 | -0.64% | 4.1만 |
|---|
| 2025.10.28 | ₩12,260 | ₩12,400 | ₩12,150 | ₩12,390 | +1.06% | 3.3만 |
|---|
| 2025.10.27 | ₩12,310 | ₩12,400 | ₩12,110 | ₩12,370 | +0.49% | 4.6만 |
|---|
| 2025.10.24 | ₩12,340 | ₩12,340 | ₩12,050 | ₩12,100 | -1.94% | 4.1만 |
|---|
| 2025.10.23 | ₩12,360 | ₩12,400 | ₩12,160 | ₩12,400 | +0.32% | 3.5만 |
|---|
| 2025.10.22 | ₩12,420 | ₩12,640 | ₩12,160 | ₩12,640 | +1.77% | 3.5만 |
|---|
| 2025.10.21 | ₩12,560 | ₩12,890 | ₩12,360 | ₩12,600 | +0.32% | 5.9만 |
|---|
| 2025.10.20 | ₩12,200 | ₩12,610 | ₩11,790 | ₩12,550 | +2.87% | 10.3만 |
|---|
| 2025.10.17 | ₩11,980 | ₩12,150 | ₩11,900 | ₩12,000 | +0.17% | 3.5만 |
|---|
| 2025.10.16 | ₩12,100 | ₩12,190 | ₩11,980 | ₩12,170 | +0.58% | 2.8만 |
|---|
| 2025.10.15 | ₩11,820 | ₩12,160 | ₩11,810 | ₩12,130 | +2.62% | 2.8만 |
|---|
| 2025.10.14 | ₩12,150 | ₩12,300 | ₩11,650 | ₩11,930 | -1.81% | 3.8만 |
|---|
| 2025.10.13 | ₩11,700 | ₩12,090 | ₩11,700 | ₩12,070 | +3.16% | 2.6만 |
|---|