시장 데이터를 불러오는 중
전체 종목
이녹스 과거 주가
이녹스 · 088390.KQ · KOSDAQ
주요 제품·사업: 지주업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
이녹스 · 088390.KQ · KOSDAQ
주요 제품·사업: 지주업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,350 | ₩8,350 | ₩8,100 | ₩8,150 | -2.40% | 2.3천 |
| 2026.10.07 | ₩8,470 | ₩8,470 | ₩8,200 | ₩8,210 | -3.07% | 4.2천 |
| 2026.10.06 | ₩8,250 | ₩8,370 | ₩8,250 | ₩8,370 | +1.45% | 6.1천 |
| 2026.10.02 | ₩8,240 | ₩8,290 | ₩8,130 | ₩8,250 | +0.12% | 5.7천 |
| 2026.10.01 | ₩8,120 | ₩8,290 | ₩8,110 | ₩8,240 | +1.48% | 3.3천 |
| 2026.09.30 | ₩8,230 | ₩8,230 | ₩8,060 | ₩8,160 | -0.85% | 3.8천 |
| 2026.09.29 | ₩8,050 | ₩8,170 | ₩7,920 | ₩8,140 | +1.12% | 4.8천 |
| 2026.09.28 | ₩8,110 | ₩8,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,020 |
| ₩8,030 |
| -0.99% |
| 2.2천 |
| 2026.09.23 | ₩8,010 | ₩8,270 | ₩7,990 | ₩8,100 | +1.12% | 2.2천 |
|---|
| 2026.09.22 | ₩8,000 | ₩8,220 | ₩8,000 | ₩8,040 | +0.50% | 5.9천 |
|---|
| 2026.09.21 | ₩8,500 | ₩8,500 | ₩8,050 | ₩8,120 | -4.47% | 4.2천 |
|---|
| 2026.09.18 | ₩8,180 | ₩8,460 | ₩7,980 | ₩8,150 | -0.37% | 1.1만 |
|---|
| 2026.09.17 | ₩8,040 | ₩8,190 | ₩7,910 | ₩8,080 | +0.50% | 6.4천 |
|---|
| 2026.09.16 | ₩8,050 | ₩8,090 | ₩7,870 | ₩8,090 | +0.50% | 3.2천 |
|---|
| 2026.09.15 | ₩8,040 | ₩8,090 | ₩7,870 | ₩8,050 | +0.12% | 4.1천 |
|---|
| 2026.09.14 | ₩8,010 | ₩8,040 | ₩7,800 | ₩8,040 | +0.37% | 4.8천 |
|---|
| 2026.09.11 | ₩8,010 | ₩8,070 | ₩7,900 | ₩8,010 | 0.00% | 3.5천 |
|---|
| 2026.09.10 | ₩8,210 | ₩8,210 | ₩7,710 | ₩8,070 | -1.71% | 6.7천 |
|---|
| 2026.09.09 | ₩8,100 | ₩8,210 | ₩7,880 | ₩8,010 | -1.11% | 5.1천 |
|---|
| 2026.09.08 | ₩8,440 | ₩8,440 | ₩7,860 | ₩7,990 | -5.33% | 7.2천 |
|---|
| 2026.09.07 | ₩7,950 | ₩8,480 | ₩7,750 | ₩8,000 | +0.63% | 8.1천 |
|---|
| 2026.09.04 | ₩8,030 | ₩8,060 | ₩7,850 | ₩7,950 | -1.00% | 2.9천 |
|---|
| 2026.09.03 | ₩8,100 | ₩8,100 | ₩7,800 | ₩8,050 | -0.62% | 6.1천 |
|---|
| 2026.09.02 | ₩8,420 | ₩8,420 | ₩7,950 | ₩8,160 | -3.09% | 5.9천 |
|---|
| 2026.09.01 | ₩7,850 | ₩8,370 | ₩7,670 | ₩8,320 | +5.99% | 2.6만 |
|---|
| 2026.08.31 | ₩7,770 | ₩7,900 | ₩7,570 | ₩7,780 | +0.13% | 3.6천 |
|---|
| 2026.08.28 | ₩7,770 | ₩7,900 | ₩7,470 | ₩7,830 | +0.77% | 4.1천 |
|---|
| 2026.08.27 | ₩7,540 | ₩7,770 | ₩7,460 | ₩7,770 | +3.05% | 8.8천 |
|---|
| 2026.08.26 | ₩7,620 | ₩7,710 | ₩7,480 | ₩7,550 | -0.92% | 3.1천 |
|---|
| 2026.08.25 | ₩7,440 | ₩7,750 | ₩7,180 | ₩7,750 | +4.17% | 5.4천 |
|---|
| 2026.08.24 | ₩7,310 | ₩7,670 | ₩7,310 | ₩7,500 | +2.60% | 1만 |
|---|
| 2026.08.21 | ₩7,610 | ₩7,610 | ₩7,160 | ₩7,200 | -5.39% | 4.7천 |
|---|
| 2026.08.20 | ₩7,420 | ₩7,610 | ₩7,370 | ₩7,520 | +1.35% | 4.1천 |
|---|
| 2026.08.19 | ₩7,900 | ₩7,910 | ₩7,410 | ₩7,420 | -6.08% | 6.7천 |
|---|
| 2026.08.18 | ₩7,960 | ₩7,960 | ₩7,720 | ₩7,900 | -0.75% | 1.5만 |
|---|
| 2026.08.14 | ₩7,910 | ₩7,910 | ₩7,610 | ₩7,810 | -1.26% | 4.6천 |
|---|
| 2026.08.13 | ₩7,750 | ₩7,870 | ₩7,610 | ₩7,820 | +0.90% | 8.7천 |
|---|
| 2026.08.12 | ₩7,790 | ₩7,790 | ₩7,590 | ₩7,750 | -0.51% | 7천 |
|---|
| 2026.08.11 | ₩7,420 | ₩7,770 | ₩7,250 | ₩7,670 | +3.37% | 1만 |
|---|
| 2026.08.10 | ₩7,400 | ₩7,640 | ₩7,280 | ₩7,480 | +1.08% | 8.8천 |
|---|
| 2026.08.07 | ₩7,450 | ₩7,600 | ₩7,030 | ₩7,200 | -3.36% | 8.2천 |
|---|
| 2026.08.06 | ₩7,250 | ₩7,350 | ₩7,110 | ₩7,180 | -0.97% | 5.1천 |
|---|
| 2026.08.05 | ₩7,440 | ₩7,470 | ₩7,280 | ₩7,360 | -1.08% | 4.7천 |
|---|
| 2026.08.04 | ₩6,710 | ₩7,220 | ₩6,710 | ₩7,210 | +7.45% | 5.9천 |
|---|
| 2026.08.03 | ₩6,920 | ₩7,090 | ₩6,500 | ₩6,800 | -1.73% | 8.1천 |
|---|
| 2026.07.31 | ₩6,010 | ₩6,900 | ₩6,010 | ₩6,530 | +8.65% | 6.4천 |
|---|
| 2026.07.30 | ₩5,120 | ₩6,390 | ₩5,120 | ₩5,950 | +16.21% | 1.6만 |
|---|
| 2026.07.29 | ₩6,490 | ₩6,580 | ₩5,800 | ₩5,820 | -10.32% | 2.8만 |
|---|
| 2026.07.28 | ₩7,030 | ₩7,030 | ₩6,420 | ₩6,490 | -7.68% | 1.4만 |
|---|
| 2026.07.27 | ₩6,940 | ₩7,120 | ₩6,900 | ₩6,900 | -0.58% | 3.7천 |
|---|
| 2026.07.24 | ₩7,300 | ₩7,420 | ₩6,880 | ₩6,910 | -5.34% | 1만 |
|---|
| 2026.07.23 | ₩6,800 | ₩7,300 | ₩6,800 | ₩7,300 | +7.35% | 7.4천 |
|---|
| 2026.07.22 | ₩6,910 | ₩7,200 | ₩6,790 | ₩6,790 | -1.74% | 6천 |
|---|
| 2026.07.21 | ₩6,820 | ₩7,020 | ₩6,700 | ₩6,890 | +1.03% | 9.8천 |
|---|
| 2026.07.20 | ₩7,350 | ₩7,350 | ₩6,760 | ₩6,850 | -6.80% | 1.3만 |
|---|
| 2026.07.16 | ₩7,640 | ₩7,640 | ₩7,130 | ₩7,270 | -4.84% | 4천 |
|---|
| 2026.07.15 | ₩7,150 | ₩7,530 | ₩7,150 | ₩7,530 | +5.31% | 1.7만 |
|---|
| 2026.07.14 | ₩7,270 | ₩7,290 | ₩6,730 | ₩7,170 | -1.38% | 2.2만 |
|---|
| 2026.07.13 | ₩7,710 | ₩7,950 | ₩7,240 | ₩7,270 | -5.71% | 1.1만 |
|---|
| 2026.07.10 | ₩7,220 | ₩7,820 | ₩7,220 | ₩7,770 | +7.62% | 1.9만 |
|---|
| 2026.07.09 | ₩6,810 | ₩7,550 | ₩6,810 | ₩7,280 | +6.90% | 2.6만 |
|---|
| 2026.07.08 | ₩7,050 | ₩7,520 | ₩7,030 | ₩7,180 | +1.84% | 7.5천 |
|---|
| 2026.07.07 | ₩7,660 | ₩7,670 | ₩7,150 | ₩7,310 | -4.57% | 1.7만 |
|---|
| 2026.07.06 | ₩7,710 | ₩7,790 | ₩7,490 | ₩7,630 | -1.04% | 5.3천 |
|---|
| 2026.07.03 | ₩7,330 | ₩7,760 | ₩7,140 | ₩7,710 | +5.18% | 1.4만 |
|---|
| 2026.07.02 | ₩7,730 | ₩7,770 | ₩7,370 | ₩7,490 | -3.10% | 9.6천 |
|---|
| 2026.07.01 | ₩7,780 | ₩7,990 | ₩7,580 | ₩7,800 | +0.26% | 1.3만 |
|---|
| 2026.06.30 | ₩7,770 | ₩7,890 | ₩7,490 | ₩7,780 | +0.13% | 1.1만 |
|---|
| 2026.06.29 | ₩6,950 | ₩7,710 | ₩6,810 | ₩7,650 | +10.07% | 1만 |
|---|
| 2026.06.26 | ₩6,940 | ₩7,170 | ₩6,640 | ₩6,950 | +0.14% | 2.3만 |
|---|
| 2026.06.25 | ₩7,400 | ₩7,670 | ₩7,130 | ₩7,140 | -3.51% | 1.8만 |
|---|
| 2026.06.24 | ₩7,150 | ₩7,820 | ₩7,150 | ₩7,400 | +3.50% | 1.5만 |
|---|
| 2026.06.23 | ₩8,210 | ₩8,470 | ₩7,230 | ₩7,230 | -11.94% | 3.3만 |
|---|
| 2026.06.22 | ₩8,110 | ₩8,490 | ₩8,000 | ₩8,170 | +0.74% | 1.3만 |
|---|
| 2026.06.19 | ₩8,370 | ₩8,970 | ₩8,000 | ₩8,170 | -2.39% | 3.1만 |
|---|
| 2026.06.18 | ₩8,620 | ₩8,870 | ₩8,310 | ₩8,430 | -2.20% | 1.2만 |
|---|
| 2026.06.17 | ₩8,690 | ₩8,900 | ₩8,640 | ₩8,700 | +0.12% | 1.2만 |
|---|
| 2026.06.16 | ₩8,940 | ₩8,950 | ₩8,700 | ₩8,760 | -2.01% | 8.4천 |
|---|
| 2026.06.15 | ₩8,910 | ₩9,250 | ₩8,370 | ₩8,940 | +0.34% | 1.9만 |
|---|
| 2026.06.12 | ₩8,510 | ₩9,360 | ₩8,510 | ₩8,900 | +4.58% | 1.7만 |
|---|
| 2026.06.11 | ₩8,090 | ₩8,440 | ₩8,080 | ₩8,350 | +3.21% | 1.4만 |
|---|
| 2026.06.10 | ₩8,700 | ₩8,700 | ₩8,120 | ₩8,380 | -3.68% | 1 |
|---|
| 2026.06.09 | ₩8,100 | ₩8,900 | ₩8,100 | ₩8,700 | +7.41% | 1.7만 |
|---|
| 2026.06.08 | ₩8,370 | ₩8,620 | ₩8,020 | ₩8,090 | -3.35% | 3.3만 |
|---|
| 2026.06.05 | ₩9,490 | ₩9,490 | ₩8,800 | ₩8,870 | -6.53% | 1.8만 |
|---|
| 2026.06.04 | ₩9,200 | ₩9,900 | ₩9,200 | ₩9,320 | +1.30% | 1.8만 |
|---|
| 2026.06.02 | ₩9,580 | ₩9,940 | ₩9,010 | ₩9,210 | -3.86% | 3.6만 |
|---|
| 2026.06.01 | ₩9,850 | ₩10,220 | ₩9,510 | ₩9,620 | -2.34% | 3.2만 |
|---|
| 2026.05.29 | ₩11,010 | ₩11,010 | ₩9,660 | ₩10,310 | -6.36% | 4.2만 |
|---|
| 2026.05.28 | ₩10,960 | ₩11,330 | ₩10,670 | ₩11,010 | +0.46% | 3.6만 |
|---|
| 2026.05.27 | ₩11,590 | ₩11,600 | ₩10,910 | ₩11,090 | -4.31% | 3.5만 |
|---|
| 2026.05.26 | ₩13,480 | ₩13,480 | ₩11,600 | ₩11,770 | -12.69% | 5.4만 |
|---|
| 2026.05.22 | ₩10,710 | ₩11,380 | ₩10,710 | ₩11,300 | +5.51% | 4.1만 |
|---|
| 2026.05.21 | ₩10,400 | ₩11,300 | ₩10,400 | ₩10,710 | +2.98% | 3.5만 |
|---|
| 2026.05.20 | ₩11,020 | ₩11,020 | ₩10,330 | ₩10,390 | -5.72% | 4만 |
|---|
| 2026.05.19 | ₩11,020 | ₩11,230 | ₩10,640 | ₩11,020 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩11,250 | ₩11,440 | ₩10,500 | ₩11,220 | -0.27% | 2.6만 |
|---|
| 2026.05.15 | ₩12,130 | ₩12,140 | ₩10,920 | ₩11,150 | -8.08% | 4.5만 |
|---|
| 2026.05.14 | ₩12,560 | ₩12,560 | ₩11,850 | ₩12,130 | -3.42% | 2.8만 |
|---|
| 2026.05.13 | ₩12,300 | ₩13,150 | ₩11,420 | ₩12,330 | +0.24% | 5.5만 |
|---|
| 2026.05.12 | ₩13,020 | ₩13,440 | ₩12,300 | ₩12,460 | -4.30% | 5.8만 |
|---|
| 2026.05.11 | ₩13,900 | ₩13,900 | ₩13,220 | ₩13,230 | -4.82% | 5.8만 |
|---|
| 2026.05.08 | ₩14,310 | ₩14,310 | ₩13,410 | ₩13,900 | -2.87% | 6만 |
|---|
| 2026.05.07 | ₩13,450 | ₩14,300 | ₩13,200 | ₩13,980 | +3.94% | 8만 |
|---|
| 2026.05.06 | ₩14,330 | ₩14,330 | ₩13,460 | ₩13,620 | -4.95% | 4.4만 |
|---|
| 2026.05.04 | ₩13,760 | ₩14,100 | ₩13,590 | ₩13,890 | +0.94% | 4.2만 |
|---|
| 2026.04.30 | ₩14,040 | ₩14,140 | ₩13,370 | ₩13,370 | -4.77% | 6.7만 |
|---|
| 2026.04.29 | ₩14,450 | ₩14,500 | ₩13,960 | ₩14,040 | -2.84% | 3.7만 |
|---|
| 2026.04.28 | ₩14,150 | ₩14,590 | ₩13,920 | ₩14,340 | +1.34% | 9.3만 |
|---|
| 2026.04.27 | ₩14,360 | ₩14,360 | ₩13,710 | ₩14,150 | -1.46% | 7.1만 |
|---|
| 2026.04.24 | ₩13,970 | ₩14,460 | ₩13,210 | ₩14,400 | +3.08% | 16.1만 |
|---|
| 2026.04.23 | ₩14,290 | ₩14,950 | ₩13,540 | ₩13,950 | -2.38% | 24.8만 |
|---|
| 2026.04.22 | ₩13,910 | ₩14,060 | ₩13,520 | ₩13,990 | +0.58% | 10.7만 |
|---|
| 2026.04.21 | ₩12,650 | ₩14,590 | ₩12,650 | ₩14,100 | +11.46% | 41만 |
|---|
| 2026.04.20 | ₩12,770 | ₩12,940 | ₩12,350 | ₩12,550 | -1.72% | 3.2만 |
|---|
| 2026.04.17 | ₩12,250 | ₩12,870 | ₩11,920 | ₩12,770 | +4.24% | 7.4만 |
|---|
| 2026.04.16 | ₩12,300 | ₩12,390 | ₩11,920 | ₩12,210 | -0.73% | 4.7만 |
|---|
| 2026.04.15 | ₩12,180 | ₩12,180 | ₩11,810 | ₩12,030 | -1.23% | 2.9만 |
|---|
| 2026.04.14 | ₩11,530 | ₩12,140 | ₩11,530 | ₩11,970 | +3.82% | 2.7만 |
|---|
| 2026.04.13 | ₩11,740 | ₩11,800 | ₩11,460 | ₩11,460 | -2.39% | 1.8만 |
|---|
| 2026.04.10 | ₩11,850 | ₩11,850 | ₩11,560 | ₩11,800 | -0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩11,910 | ₩11,950 | ₩11,500 | ₩11,500 | -3.44% | 1.4만 |
|---|
| 2026.04.08 | ₩11,530 | ₩12,090 | ₩11,530 | ₩12,000 | +4.08% | 2.4만 |
|---|
| 2026.04.07 | ₩11,570 | ₩11,910 | ₩11,100 | ₩11,250 | -2.77% | 2만 |
|---|
| 2026.04.06 | ₩11,560 | ₩11,950 | ₩11,550 | ₩11,550 | -0.09% | 2만 |
|---|
| 2026.04.03 | ₩12,350 | ₩12,350 | ₩11,380 | ₩11,690 | -5.34% | 3.5만 |
|---|
| 2026.04.02 | ₩12,130 | ₩12,600 | ₩11,400 | ₩11,670 | -3.79% | 2.7만 |
|---|
| 2026.04.01 | ₩12,000 | ₩12,390 | ₩11,720 | ₩12,210 | +1.75% | 3.1만 |
|---|
| 2026.03.31 | ₩11,980 | ₩12,090 | ₩11,370 | ₩11,450 | -4.42% | 2.9만 |
|---|
| 2026.03.30 | ₩12,160 | ₩12,160 | ₩11,460 | ₩11,800 | -2.96% | 2.9만 |
|---|
| 2026.03.27 | ₩12,130 | ₩12,370 | ₩11,620 | ₩12,230 | +0.82% | 2.2만 |
|---|
| 2026.03.26 | ₩13,390 | ₩13,390 | ₩12,100 | ₩12,220 | -8.74% | 6.6만 |
|---|
| 2026.03.25 | ₩12,210 | ₩13,150 | ₩12,170 | ₩12,990 | +6.39% | 4.8만 |
|---|
| 2026.03.24 | ₩12,200 | ₩12,480 | ₩11,780 | ₩12,170 | -0.25% | 3만 |
|---|
| 2026.03.23 | ₩12,400 | ₩12,400 | ₩11,810 | ₩11,920 | -3.87% | 3.2만 |
|---|
| 2026.03.20 | ₩11,900 | ₩12,920 | ₩11,900 | ₩12,610 | +5.97% | 5.4만 |
|---|
| 2026.03.19 | ₩12,140 | ₩12,140 | ₩11,800 | ₩11,860 | -2.31% | 1.9만 |
|---|
| 2026.03.18 | ₩12,140 | ₩12,550 | ₩12,140 | ₩12,230 | +0.74% | 1.9만 |
|---|
| 2026.03.17 | ₩12,240 | ₩12,640 | ₩12,100 | ₩12,100 | -1.14% | 2.5만 |
|---|
| 2026.03.16 | ₩12,210 | ₩12,490 | ₩11,950 | ₩12,230 | +0.16% | 2.8만 |
|---|
| 2026.03.13 | ₩12,160 | ₩12,530 | ₩11,890 | ₩12,330 | +1.40% | 3만 |
|---|
| 2026.03.12 | ₩12,130 | ₩12,680 | ₩12,130 | ₩12,380 | +2.06% | 2.6만 |
|---|
| 2026.03.11 | ₩12,740 | ₩13,100 | ₩12,160 | ₩12,400 | -2.67% | 5.4만 |
|---|
| 2026.03.10 | ₩12,200 | ₩12,700 | ₩12,000 | ₩12,570 | +3.03% | 8.1만 |
|---|
| 2026.03.09 | ₩12,490 | ₩12,700 | ₩11,410 | ₩11,750 | -5.92% | 10만 |
|---|
| 2026.03.06 | ₩11,840 | ₩13,760 | ₩11,560 | ₩13,200 | +11.49% | 29.5만 |
|---|
| 2026.03.05 | ₩11,210 | ₩12,240 | ₩11,210 | ₩11,860 | +5.80% | 7.9만 |
|---|
| 2026.03.04 | ₩11,950 | ₩12,190 | ₩10,200 | ₩10,750 | -10.04% | 9.9만 |
|---|
| 2026.03.03 | ₩12,700 | ₩13,300 | ₩12,390 | ₩12,450 | -1.97% | 9.7만 |
|---|
| 2026.02.27 | ₩13,750 | ₩13,750 | ₩13,000 | ₩13,150 | -4.36% | 8.1만 |
|---|
| 2026.02.26 | ₩13,990 | ₩13,990 | ₩13,560 | ₩13,750 | -1.72% | 6.7만 |
|---|
| 2026.02.25 | ₩14,100 | ₩14,110 | ₩13,720 | ₩13,860 | -1.70% | 6.2만 |
|---|
| 2026.02.24 | ₩14,000 | ₩14,140 | ₩13,550 | ₩14,100 | +0.71% | 8.7만 |
|---|
| 2026.02.23 | ₩14,440 | ₩14,610 | ₩13,850 | ₩14,000 | -3.05% | 10.7만 |
|---|
| 2026.02.20 | ₩15,050 | ₩15,140 | ₩14,250 | ₩14,440 | -4.05% | 9.8만 |
|---|
| 2026.02.19 | ₩15,230 | ₩15,860 | ₩14,500 | ₩15,050 | -1.18% | 14만 |
|---|
| 2026.02.13 | ₩15,150 | ₩16,070 | ₩15,060 | ₩15,230 | +0.53% | 17.3만 |
|---|
| 2026.02.12 | ₩15,540 | ₩15,600 | ₩14,900 | ₩14,930 | -3.93% | 13.8만 |
|---|
| 2026.02.11 | ₩15,840 | ₩16,800 | ₩14,830 | ₩15,530 | -1.96% | 25.4만 |
|---|
| 2026.02.10 | ₩17,000 | ₩17,000 | ₩15,780 | ₩15,840 | -6.82% | 11만 |
|---|
| 2026.02.09 | ₩15,780 | ₩16,850 | ₩15,780 | ₩16,850 | +6.78% | 25만 |
|---|
| 2026.02.06 | ₩15,150 | ₩15,150 | ₩14,680 | ₩14,710 | -2.90% | 12.3만 |
|---|
| 2026.02.05 | ₩15,190 | ₩15,850 | ₩14,300 | ₩15,180 | -0.07% | 46.9만 |
|---|
| 2026.02.04 | ₩14,720 | ₩17,300 | ₩14,700 | ₩15,150 | +2.92% | 211.9만 |
|---|
| 2026.02.03 | ₩12,620 | ₩13,630 | ₩12,160 | ₩13,630 | +8.00% | 127.5만 |
|---|
| 2026.02.02 | ₩9,830 | ₩11,700 | ₩9,510 | ₩10,490 | +6.71% | 45.8만 |
|---|
| 2026.01.30 | ₩10,250 | ₩10,360 | ₩9,910 | ₩9,910 | -3.32% | 5.4만 |
|---|
| 2026.01.29 | ₩10,300 | ₩10,450 | ₩9,900 | ₩10,250 | -0.49% | 4.2만 |
|---|
| 2026.01.28 | ₩10,100 | ₩10,370 | ₩9,900 | ₩10,220 | +1.19% | 7.3만 |
|---|
| 2026.01.27 | ₩9,870 | ₩10,000 | ₩9,580 | ₩10,000 | +1.32% | 3.2만 |
|---|
| 2026.01.26 | ₩9,590 | ₩9,870 | ₩9,400 | ₩9,860 | +2.82% | 5.1만 |
|---|
| 2026.01.23 | ₩9,690 | ₩9,870 | ₩9,190 | ₩9,370 | -3.30% | 4.8만 |
|---|
| 2026.01.22 | ₩9,500 | ₩9,510 | ₩8,990 | ₩9,480 | -0.21% | 5만 |
|---|
| 2026.01.21 | ₩8,920 | ₩9,210 | ₩8,800 | ₩9,070 | +1.68% | 1.7만 |
|---|
| 2026.01.20 | ₩9,060 | ₩9,380 | ₩8,750 | ₩9,140 | +0.88% | 3.6만 |
|---|
| 2026.01.19 | ₩8,600 | ₩9,150 | ₩8,550 | ₩9,060 | +5.35% | 4.2만 |
|---|
| 2026.01.16 | ₩8,970 | ₩9,020 | ₩8,630 | ₩8,630 | -3.79% | 3.6만 |
|---|
| 2026.01.15 | ₩8,950 | ₩8,960 | ₩8,750 | ₩8,960 | +0.11% | 3.8만 |
|---|
| 2026.01.14 | ₩9,150 | ₩9,150 | ₩8,800 | ₩8,890 | -2.84% | 3.4만 |
|---|
| 2026.01.13 | ₩9,200 | ₩9,400 | ₩8,810 | ₩9,190 | -0.11% | 4.9만 |
|---|
| 2026.01.12 | ₩8,520 | ₩9,920 | ₩8,450 | ₩9,200 | +7.98% | 38.1만 |
|---|
| 2026.01.09 | ₩7,940 | ₩10,140 | ₩7,910 | ₩8,520 | +7.30% | 85만 |
|---|
| 2026.01.08 | ₩8,160 | ₩8,160 | ₩7,890 | ₩7,930 | -2.82% | 1.8만 |
|---|
| 2026.01.07 | ₩8,380 | ₩8,410 | ₩8,060 | ₩8,160 | -2.63% | 1.9만 |
|---|
| 2026.01.06 | ₩8,800 | ₩8,800 | ₩8,280 | ₩8,370 | -4.89% | 1.5만 |
|---|
| 2026.01.05 | ₩8,400 | ₩8,770 | ₩8,390 | ₩8,480 | +0.95% | 1.2만 |
|---|
| 2026.01.02 | ₩8,350 | ₩8,530 | ₩8,210 | ₩8,480 | +1.56% | 1.4만 |
|---|
| 2025.12.30 | ₩9,000 | ₩9,000 | ₩8,350 | ₩8,350 | -7.22% | 1.7만 |
|---|
| 2025.12.29 | ₩8,750 | ₩8,750 | ₩8,500 | ₩8,630 | -1.37% | 1.1만 |
|---|
| 2025.12.26 | ₩8,710 | ₩8,820 | ₩8,450 | ₩8,620 | -1.03% | 2.6만 |
|---|
| 2025.12.24 | ₩8,850 | ₩8,910 | ₩8,650 | ₩8,710 | -1.58% | 1.4만 |
|---|
| 2025.12.23 | ₩8,890 | ₩8,990 | ₩8,760 | ₩8,810 | -0.90% | 1.5만 |
|---|
| 2025.12.22 | ₩8,840 | ₩9,300 | ₩8,840 | ₩8,960 | +1.36% | 1.8만 |
|---|
| 2025.12.19 | ₩8,840 | ₩8,930 | ₩8,600 | ₩8,840 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩9,040 | ₩9,040 | ₩8,820 | ₩8,840 | -2.21% | 9.5천 |
|---|
| 2025.12.17 | ₩9,010 | ₩9,140 | ₩8,910 | ₩9,060 | +0.55% | 1.4만 |
|---|
| 2025.12.16 | ₩9,410 | ₩9,410 | ₩9,000 | ₩9,000 | -4.36% | 2.5만 |
|---|
| 2025.12.15 | ₩9,600 | ₩9,610 | ₩9,340 | ₩9,530 | -0.73% | 1.4만 |
|---|
| 2025.12.12 | ₩9,620 | ₩9,680 | ₩9,370 | ₩9,610 | -0.10% | 2.2만 |
|---|
| 2025.12.11 | ₩9,810 | ₩9,850 | ₩9,530 | ₩9,620 | -1.94% | 1.1만 |
|---|
| 2025.12.10 | ₩9,790 | ₩9,880 | ₩9,630 | ₩9,810 | +0.20% | 1.3만 |
|---|
| 2025.12.09 | ₩9,900 | ₩10,040 | ₩9,690 | ₩9,790 | -1.11% | 1.3만 |
|---|
| 2025.12.08 | ₩9,530 | ₩10,000 | ₩9,490 | ₩9,980 | +4.72% | 2.9만 |
|---|
| 2025.12.05 | ₩9,480 | ₩9,850 | ₩9,450 | ₩9,490 | +0.11% | 5.8천 |
|---|
| 2025.12.04 | ₩9,670 | ₩9,900 | ₩9,390 | ₩9,480 | -1.96% | 9.9천 |
|---|
| 2025.12.03 | ₩9,610 | ₩9,870 | ₩9,570 | ₩9,670 | +0.62% | 1.3만 |
|---|
| 2025.12.02 | ₩9,580 | ₩9,740 | ₩9,510 | ₩9,630 | +0.52% | 5.7천 |
|---|
| 2025.12.01 | ₩9,780 | ₩9,840 | ₩9,320 | ₩9,650 | -1.33% | 1.3만 |
|---|
| 2025.11.28 | ₩9,330 | ₩9,700 | ₩9,200 | ₩9,600 | +2.89% | 1.6만 |
|---|
| 2025.11.27 | ₩9,480 | ₩9,560 | ₩9,270 | ₩9,330 | -1.58% | 8.9천 |
|---|
| 2025.11.26 | ₩9,230 | ₩9,500 | ₩9,100 | ₩9,500 | +2.93% | 1.3만 |
|---|
| 2025.11.25 | ₩9,020 | ₩9,250 | ₩8,880 | ₩9,230 | +2.33% | 1.4만 |
|---|
| 2025.11.24 | ₩9,300 | ₩9,300 | ₩8,970 | ₩8,980 | -3.44% | 7.3천 |
|---|
| 2025.11.21 | ₩9,630 | ₩9,630 | ₩8,900 | ₩9,070 | -5.82% | 2.9만 |
|---|
| 2025.11.20 | ₩9,700 | ₩9,930 | ₩9,600 | ₩9,720 | +0.21% | 7.6천 |
|---|
| 2025.11.19 | ₩9,760 | ₩9,800 | ₩9,460 | ₩9,530 | -2.36% | 1.7만 |
|---|
| 2025.11.18 | ₩9,980 | ₩10,330 | ₩9,760 | ₩9,760 | -2.20% | 2.4만 |
|---|
| 2025.11.17 | ₩10,430 | ₩10,430 | ₩9,850 | ₩9,980 | -4.31% | 2만 |
|---|
| 2025.11.14 | ₩10,600 | ₩10,600 | ₩10,190 | ₩10,240 | -3.40% | 1.5만 |
|---|
| 2025.11.13 | ₩10,460 | ₩10,800 | ₩10,440 | ₩10,600 | +1.34% | 1.4만 |
|---|
| 2025.11.12 | ₩10,670 | ₩10,670 | ₩10,310 | ₩10,460 | -1.97% | 1.5만 |
|---|
| 2025.11.11 | ₩10,500 | ₩10,630 | ₩10,260 | ₩10,470 | -0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩9,860 | ₩10,300 | ₩9,860 | ₩10,190 | +3.35% | 1.9만 |
|---|
| 2025.11.07 | ₩10,250 | ₩10,250 | ₩9,670 | ₩9,840 | -4.00% | 4.3만 |
|---|
| 2025.11.06 | ₩10,380 | ₩10,770 | ₩10,200 | ₩10,360 | -0.19% | 2.2만 |
|---|
| 2025.11.05 | ₩10,800 | ₩10,800 | ₩9,940 | ₩10,350 | -4.17% | 5.5만 |
|---|
| 2025.11.04 | ₩10,630 | ₩11,400 | ₩10,560 | ₩10,960 | +3.10% | 5만 |
|---|
| 2025.11.03 | ₩10,870 | ₩10,870 | ₩10,510 | ₩10,630 | -2.21% | 3.5만 |
|---|
| 2025.10.31 | ₩10,990 | ₩10,990 | ₩10,650 | ₩10,870 | -1.09% | 2.4만 |
|---|
| 2025.10.30 | ₩11,300 | ₩11,400 | ₩10,850 | ₩10,940 | -3.19% | 2.5만 |
|---|
| 2025.10.29 | ₩11,700 | ₩11,760 | ₩11,140 | ₩11,300 | -3.42% | 4.9만 |
|---|
| 2025.10.28 | ₩11,450 | ₩11,780 | ₩11,000 | ₩11,700 | +2.18% | 6.2만 |
|---|
| 2025.10.27 | ₩11,820 | ₩12,260 | ₩11,340 | ₩11,450 | -3.13% | 8.8만 |
|---|
| 2025.10.24 | ₩10,720 | ₩11,820 | ₩10,720 | ₩11,780 | +9.89% | 17.1만 |
|---|
| 2025.10.23 | ₩11,080 | ₩11,140 | ₩10,700 | ₩10,700 | -3.43% | 2.6만 |
|---|
| 2025.10.22 | ₩10,760 | ₩11,150 | ₩10,610 | ₩11,010 | +2.32% | 4.7만 |
|---|
| 2025.10.21 | ₩10,550 | ₩11,200 | ₩10,550 | ₩10,740 | +1.80% | 6.6만 |
|---|
| 2025.10.20 | ₩10,700 | ₩10,750 | ₩10,220 | ₩10,700 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩10,410 | ₩11,050 | ₩10,140 | ₩10,650 | +2.31% | 9.3만 |
|---|
| 2025.10.16 | ₩9,950 | ₩10,620 | ₩9,900 | ₩10,410 | +4.62% | 4.2만 |
|---|
| 2025.10.15 | ₩9,820 | ₩10,090 | ₩9,820 | ₩9,930 | +1.12% | 1.4만 |
|---|
| 2025.10.14 | ₩10,150 | ₩10,220 | ₩9,860 | ₩9,900 | -2.46% | 1.9만 |
|---|
| 2025.10.13 | ₩9,930 | ₩10,170 | ₩9,510 | ₩10,130 | +2.01% | 2.7만 |
|---|
| 2025.10.10 | ₩9,960 | ₩10,310 | ₩9,850 | ₩9,930 | -0.30% | 2만 |
|---|