시장 데이터를 불러오는 중
전체 종목
아이윈 과거 주가
090150.KQ · KOSDAQ
주요 제품·사업: 시트히터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
090150.KQ · KOSDAQ
주요 제품·사업: 시트히터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,970 | ₩6,000 | ₩5,820 | ₩5,860 | -1.84% | 707 |
| 2026.10.08 | ₩6,130 | ₩6,130 | ₩5,860 | ₩5,980 | -2.45% | 1.6천 |
| 2026.10.07 | ₩6,010 | ₩6,010 | ₩5,900 | ₩5,990 | -0.33% | 3.4천 |
| 2026.10.06 | ₩6,100 | ₩6,100 | ₩5,920 | ₩6,000 | -1.64% | 1.2천 |
| 2026.10.02 | ₩6,000 | ₩6,190 | ₩5,850 | ₩6,020 | +0.33% | 9천 |
| 2026.10.01 | ₩6,000 | ₩6,070 | ₩5,810 | ₩6,000 | 0.00% | 8.3천 |
| 2026.09.30 | ₩6,100 | ₩6,110 | ₩5,820 | ₩5,920 | -2.95% | 9.9천 |
| 2026.09.29 | ₩5,850 | ₩5,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,830 |
| ₩5,850 |
| 0.00% |
| 4.3천 |
| 2026.09.28 | ₩5,970 | ₩5,970 | ₩5,870 | ₩5,950 | -0.34% | 5천 |
|---|
| 2026.09.23 | ₩6,040 | ₩6,040 | ₩5,870 | ₩5,900 | -2.32% | 6.3천 |
|---|
| 2026.09.22 | ₩5,990 | ₩6,100 | ₩5,860 | ₩6,040 | +0.83% | 1.3만 |
|---|
| 2026.09.21 | ₩6,010 | ₩6,050 | ₩5,930 | ₩6,030 | +0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩6,060 | ₩6,150 | ₩5,940 | ₩6,050 | -0.17% | 1.1만 |
|---|
| 2026.09.17 | ₩6,200 | ₩6,200 | ₩5,880 | ₩6,130 | -1.13% | 2.9만 |
|---|
| 2026.09.16 | ₩6,060 | ₩6,210 | ₩5,840 | ₩6,210 | +2.48% | 2.2만 |
|---|
| 2026.09.15 | ₩6,000 | ₩6,200 | ₩5,830 | ₩6,000 | 0.00% | 1.1만 |
|---|
| 2026.09.14 | ₩6,130 | ₩6,220 | ₩5,920 | ₩6,000 | -2.12% | 1.7만 |
|---|
| 2026.09.11 | ₩6,090 | ₩6,220 | ₩5,900 | ₩6,220 | +2.13% | 1.6만 |
|---|
| 2026.09.10 | ₩6,010 | ₩6,200 | ₩5,850 | ₩6,200 | +3.16% | 1.2만 |
|---|
| 2026.09.09 | ₩6,050 | ₩6,120 | ₩5,830 | ₩6,100 | +0.83% | 1.3만 |
|---|
| 2026.09.08 | ₩6,100 | ₩6,190 | ₩5,940 | ₩6,110 | +0.16% | 6.2천 |
|---|
| 2026.09.07 | ₩6,070 | ₩6,210 | ₩5,950 | ₩6,190 | +1.98% | 9.4천 |
|---|
| 2026.09.04 | ₩6,130 | ₩6,140 | ₩5,930 | ₩6,140 | +0.16% | 6천 |
|---|
| 2026.09.03 | ₩6,010 | ₩6,140 | ₩5,900 | ₩6,130 | +2.00% | 3.9천 |
|---|
| 2026.09.02 | ₩5,910 | ₩6,150 | ₩5,730 | ₩6,150 | +4.06% | 1.2만 |
|---|
| 2026.09.01 | ₩5,990 | ₩6,120 | ₩5,840 | ₩6,120 | +2.17% | 1.3만 |
|---|
| 2026.08.31 | ₩5,940 | ₩6,050 | ₩5,780 | ₩6,050 | +1.85% | 1.3만 |
|---|
| 2026.08.28 | ₩5,930 | ₩5,970 | ₩5,830 | ₩5,940 | +0.17% | 1.3만 |
|---|
| 2026.08.27 | ₩5,950 | ₩5,950 | ₩5,700 | ₩5,930 | -0.34% | 1만 |
|---|
| 2026.08.26 | ₩5,940 | ₩5,990 | ₩5,680 | ₩5,940 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩5,660 | ₩5,940 | ₩5,500 | ₩5,940 | +4.95% | 2.3만 |
|---|
| 2026.08.24 | ₩5,730 | ₩5,800 | ₩5,560 | ₩5,680 | -0.87% | 2.8만 |
|---|
| 2026.08.21 | ₩6,150 | ₩6,150 | ₩5,680 | ₩5,770 | -6.18% | 5.3만 |
|---|
| 2026.08.20 | ₩7,200 | ₩7,800 | ₩5,770 | ₩5,980 | -16.94% | 27.6만 |
|---|
| 2026.08.19 | ₩5,170 | ₩6,760 | ₩5,170 | ₩6,760 | +30.75% | 31.5만 |
|---|
| 2026.08.18 | ₩4,990 | ₩5,470 | ₩4,990 | ₩5,200 | +4.21% | 2.2만 |
|---|
| 2026.08.14 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,990 | ₩4,990 | ₩4,990 | ₩4,990 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,500 | ₩5,030 | ₩4,500 | ₩4,990 | +10.89% | 4.4만 |
|---|
| 2026.07.20 | ₩5,240 | ₩5,290 | ₩4,910 | ₩5,150 | -1.72% | 1.8만 |
|---|
| 2026.07.16 | ₩5,050 | ₩5,350 | ₩4,980 | ₩5,290 | +4.75% | 1.7만 |
|---|
| 2026.07.15 | ₩4,910 | ₩5,060 | ₩4,850 | ₩5,000 | +1.83% | 7.1천 |
|---|
| 2026.07.14 | ₩4,820 | ₩4,990 | ₩4,640 | ₩4,990 | +3.53% | 3만 |
|---|
| 2026.07.13 | ₩5,180 | ₩5,330 | ₩4,580 | ₩4,820 | -6.95% | 2.3만 |
|---|
| 2026.07.10 | ₩4,800 | ₩5,090 | ₩4,800 | ₩5,060 | +5.42% | 6.4천 |
|---|
| 2026.07.09 | ₩4,700 | ₩4,950 | ₩4,670 | ₩4,780 | +1.70% | 6.6천 |
|---|
| 2026.07.08 | ₩5,030 | ₩5,040 | ₩4,750 | ₩4,910 | -2.39% | 1.3만 |
|---|
| 2026.07.07 | ₩5,020 | ₩5,100 | ₩4,860 | ₩5,030 | +0.20% | 7.1천 |
|---|
| 2026.07.06 | ₩4,920 | ₩5,070 | ₩4,810 | ₩4,970 | +1.02% | 1.4만 |
|---|
| 2026.07.03 | ₩5,000 | ₩5,100 | ₩4,920 | ₩4,920 | -1.60% | 6.3천 |
|---|
| 2026.07.02 | ₩4,990 | ₩5,090 | ₩4,940 | ₩5,000 | +0.20% | 5.7천 |
|---|
| 2026.07.01 | ₩4,990 | ₩5,250 | ₩4,980 | ₩5,050 | +1.20% | 9.9천 |
|---|
| 2026.06.30 | ₩5,100 | ₩5,220 | ₩4,970 | ₩4,990 | -2.16% | 1만 |
|---|
| 2026.06.29 | ₩5,090 | ₩5,300 | ₩5,070 | ₩5,100 | +0.20% | 6.6천 |
|---|
| 2026.06.26 | ₩5,230 | ₩5,230 | ₩4,880 | ₩5,140 | -1.72% | 1.6만 |
|---|
| 2026.06.25 | ₩5,190 | ₩5,350 | ₩4,920 | ₩5,250 | +1.16% | 1.3만 |
|---|
| 2026.06.24 | ₩5,300 | ₩5,410 | ₩5,060 | ₩5,120 | -3.40% | 1.6만 |
|---|
| 2026.06.23 | ₩5,460 | ₩5,780 | ₩5,210 | ₩5,300 | -2.93% | 3.4만 |
|---|
| 2026.06.22 | ₩5,450 | ₩5,810 | ₩5,370 | ₩5,450 | 0.00% | 2.1만 |
|---|
| 2026.06.19 | ₩6,000 | ₩6,150 | ₩5,320 | ₩5,450 | -9.17% | 1.6만 |
|---|
| 2026.06.18 | ₩6,210 | ₩6,210 | ₩5,650 | ₩5,650 | -9.02% | 8.9천 |
|---|
| 2026.06.17 | ₩6,280 | ₩6,280 | ₩5,890 | ₩6,050 | -3.66% | 1.2만 |
|---|
| 2026.06.16 | ₩5,900 | ₩6,350 | ₩5,810 | ₩6,290 | +6.61% | 2.5만 |
|---|
| 2026.06.15 | ₩6,190 | ₩6,360 | ₩5,760 | ₩5,900 | -4.68% | 1.9만 |
|---|
| 2026.06.12 | ₩6,190 | ₩6,390 | ₩5,900 | ₩6,070 | -1.94% | 2.8만 |
|---|
| 2026.06.11 | ₩5,740 | ₩6,120 | ₩5,600 | ₩6,120 | +6.62% | 2.7만 |
|---|
| 2026.06.10 | ₩5,220 | ₩6,150 | ₩5,180 | ₩5,740 | +9.96% | 71 |
|---|
| 2026.06.09 | ₩5,150 | ₩5,540 | ₩5,120 | ₩5,220 | +1.36% | 2.2만 |
|---|
| 2026.06.08 | ₩5,150 | ₩5,460 | ₩5,030 | ₩5,080 | -1.36% | 3.1만 |
|---|
| 2026.06.05 | ₩5,350 | ₩5,630 | ₩5,260 | ₩5,590 | +4.49% | 1.9만 |
|---|
| 2026.06.04 | ₩5,410 | ₩5,750 | ₩5,190 | ₩5,350 | -1.11% | 5.8만 |
|---|
| 2026.06.02 | ₩5,360 | ₩6,960 | ₩5,230 | ₩5,400 | +0.75% | 50.2만 |
|---|
| 2026.06.01 | ₩5,880 | ₩5,880 | ₩5,160 | ₩5,360 | -8.84% | 3.4만 |
|---|
| 2026.05.29 | ₩6,170 | ₩6,170 | ₩5,760 | ₩5,890 | -4.54% | 2.4만 |
|---|
| 2026.05.28 | ₩6,490 | ₩6,500 | ₩5,910 | ₩6,170 | -4.93% | 3.1만 |
|---|
| 2026.05.27 | ₩6,610 | ₩6,730 | ₩6,100 | ₩6,250 | -5.45% | 4.2만 |
|---|
| 2026.05.26 | ₩7,200 | ₩7,200 | ₩6,780 | ₩6,800 | -5.56% | 1.5만 |
|---|
| 2026.05.22 | ₩7,020 | ₩7,190 | ₩6,970 | ₩7,030 | +0.14% | 1.1만 |
|---|
| 2026.05.21 | ₩7,200 | ₩7,550 | ₩6,960 | ₩6,980 | -3.06% | 1.4만 |
|---|
| 2026.05.20 | ₩7,390 | ₩7,390 | ₩6,800 | ₩7,200 | -2.57% | 1.2만 |
|---|
| 2026.05.19 | ₩7,210 | ₩7,270 | ₩6,880 | ₩7,010 | -2.77% | 2.9만 |
|---|
| 2026.05.18 | ₩7,320 | ₩7,460 | ₩7,080 | ₩7,210 | -1.50% | 8.4천 |
|---|
| 2026.05.15 | ₩7,900 | ₩7,900 | ₩7,200 | ₩7,320 | -7.34% | 2.6만 |
|---|
| 2026.05.14 | ₩8,710 | ₩8,710 | ₩7,640 | ₩7,690 | -11.71% | 5.5만 |
|---|
| 2026.05.13 | ₩8,480 | ₩8,850 | ₩8,390 | ₩8,790 | +3.66% | 7.3천 |
|---|
| 2026.05.12 | ₩8,780 | ₩9,180 | ₩8,380 | ₩8,480 | -3.42% | 2.1만 |
|---|
| 2026.05.11 | ₩9,450 | ₩9,460 | ₩8,780 | ₩8,780 | -7.09% | 3.7만 |
|---|
| 2026.05.08 | ₩8,850 | ₩9,740 | ₩8,500 | ₩9,450 | +6.78% | 4.1만 |
|---|
| 2026.05.07 | ₩9,000 | ₩9,020 | ₩8,600 | ₩8,640 | -4.00% | 3.1만 |
|---|
| 2026.05.06 | ₩9,490 | ₩9,490 | ₩8,910 | ₩9,000 | -5.16% | 2.4만 |
|---|
| 2026.05.04 | ₩9,570 | ₩9,850 | ₩9,130 | ₩9,200 | -3.87% | 3.1만 |
|---|
| 2026.04.30 | ₩10,010 | ₩10,010 | ₩9,590 | ₩9,600 | -4.10% | 2.9만 |
|---|
| 2026.04.29 | ₩10,200 | ₩10,500 | ₩9,950 | ₩10,000 | -1.96% | 2만 |
|---|
| 2026.04.28 | ₩10,220 | ₩10,500 | ₩9,910 | ₩10,290 | +0.68% | 2.8만 |
|---|
| 2026.04.27 | ₩10,050 | ₩10,250 | ₩9,630 | ₩10,220 | +1.69% | 3만 |
|---|
| 2026.04.24 | ₩10,050 | ₩10,210 | ₩9,880 | ₩10,050 | 0.00% | 2.2만 |
|---|
| 2026.04.23 | ₩10,170 | ₩10,470 | ₩9,890 | ₩10,050 | -1.18% | 3.4만 |
|---|
| 2026.04.22 | ₩9,770 | ₩10,490 | ₩9,610 | ₩10,160 | +3.99% | 9.5만 |
|---|
| 2026.04.21 | ₩9,650 | ₩9,720 | ₩9,360 | ₩9,720 | +0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩9,500 | ₩9,810 | ₩9,310 | ₩9,650 | +1.58% | 4.3만 |
|---|
| 2026.04.17 | ₩9,420 | ₩9,790 | ₩9,030 | ₩9,500 | +0.85% | 7.5만 |
|---|
| 2026.04.16 | ₩8,410 | ₩9,880 | ₩8,410 | ₩9,410 | +11.89% | 22.5만 |
|---|
| 2026.04.15 | ₩8,520 | ₩8,600 | ₩8,170 | ₩8,410 | -1.29% | 3.9만 |
|---|
| 2026.04.14 | ₩7,870 | ₩8,410 | ₩7,870 | ₩8,220 | +4.45% | 3.2만 |
|---|
| 2026.04.13 | ₩7,880 | ₩7,980 | ₩7,800 | ₩7,860 | -0.25% | 5.2천 |
|---|
| 2026.04.10 | ₩7,720 | ₩8,020 | ₩7,690 | ₩7,880 | +2.07% | 7.2천 |
|---|
| 2026.04.09 | ₩7,730 | ₩7,830 | ₩7,710 | ₩7,720 | -0.13% | 4.6천 |
|---|
| 2026.04.08 | ₩7,800 | ₩8,000 | ₩7,630 | ₩7,700 | -1.28% | 1.5만 |
|---|
| 2026.04.07 | ₩7,850 | ₩8,000 | ₩7,650 | ₩7,860 | +0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩8,000 | ₩8,140 | ₩7,720 | ₩7,890 | -1.38% | 1.9만 |
|---|
| 2026.04.03 | ₩7,670 | ₩7,970 | ₩7,670 | ₩7,850 | +2.35% | 5.9천 |
|---|
| 2026.04.02 | ₩7,870 | ₩8,040 | ₩7,600 | ₩7,630 | -3.05% | 1.9만 |
|---|
| 2026.04.01 | ₩7,760 | ₩7,950 | ₩7,760 | ₩7,870 | +1.42% | 9.2천 |
|---|
| 2026.03.31 | ₩7,950 | ₩7,990 | ₩7,750 | ₩7,810 | -1.76% | 1.2만 |
|---|
| 2026.03.30 | ₩7,820 | ₩8,220 | ₩7,820 | ₩8,000 | +2.30% | 1.5만 |
|---|
| 2026.03.27 | ₩7,760 | ₩8,530 | ₩7,690 | ₩8,160 | +5.15% | 2.2만 |
|---|
| 2026.03.26 | ₩7,850 | ₩8,070 | ₩7,680 | ₩7,760 | -1.15% | 1.6만 |
|---|
| 2026.03.25 | ₩8,080 | ₩8,240 | ₩7,750 | ₩7,810 | -3.34% | 1.1만 |
|---|
| 2026.03.24 | ₩7,860 | ₩8,080 | ₩7,700 | ₩7,880 | +0.25% | 1만 |
|---|
| 2026.03.23 | ₩8,110 | ₩8,110 | ₩7,810 | ₩7,850 | -3.21% | 1.4만 |
|---|
| 2026.03.20 | ₩8,020 | ₩8,200 | ₩7,920 | ₩8,110 | +1.12% | 1.9만 |
|---|
| 2026.03.19 | ₩7,900 | ₩8,100 | ₩7,770 | ₩8,020 | +1.52% | 1.5만 |
|---|
| 2026.03.18 | ₩7,950 | ₩8,000 | ₩7,710 | ₩7,990 | +0.50% | 2.3만 |
|---|
| 2026.03.17 | ₩8,050 | ₩8,080 | ₩7,800 | ₩7,950 | -1.24% | 2만 |
|---|
| 2026.03.16 | ₩8,050 | ₩8,070 | ₩7,670 | ₩7,900 | -1.86% | 2.9만 |
|---|
| 2026.03.13 | ₩7,720 | ₩8,300 | ₩7,710 | ₩8,070 | +4.53% | 1.8만 |
|---|
| 2026.03.12 | ₩7,570 | ₩8,160 | ₩7,370 | ₩8,090 | +6.87% | 3.4만 |
|---|
| 2026.03.11 | ₩7,590 | ₩7,650 | ₩7,300 | ₩7,570 | -0.26% | 1.8만 |
|---|
| 2026.03.10 | ₩7,360 | ₩7,610 | ₩7,230 | ₩7,370 | +0.14% | 1.9만 |
|---|
| 2026.03.09 | ₩7,360 | ₩7,400 | ₩7,070 | ₩7,330 | -0.41% | 2.2만 |
|---|
| 2026.03.06 | ₩7,480 | ₩7,530 | ₩7,260 | ₩7,370 | -1.47% | 2.2만 |
|---|
| 2026.03.05 | ₩7,200 | ₩7,540 | ₩7,200 | ₩7,480 | +3.89% | 3.7만 |
|---|
| 2026.03.04 | ₩7,630 | ₩7,630 | ₩6,800 | ₩7,160 | -6.16% | 6.5만 |
|---|
| 2026.03.03 | ₩7,800 | ₩8,180 | ₩7,620 | ₩7,630 | -2.18% | 5.3만 |
|---|
| 2026.02.27 | ₩8,120 | ₩8,120 | ₩7,880 | ₩8,050 | -0.86% | 2.8만 |
|---|
| 2026.02.26 | ₩8,150 | ₩8,340 | ₩8,040 | ₩8,120 | -0.37% | 4만 |
|---|
| 2026.02.25 | ₩8,180 | ₩8,400 | ₩7,870 | ₩8,210 | +0.37% | 6.5만 |
|---|
| 2026.02.24 | ₩7,760 | ₩8,490 | ₩7,610 | ₩8,230 | +6.06% | 14.3만 |
|---|
| 2026.02.23 | ₩7,460 | ₩7,870 | ₩7,400 | ₩7,760 | +4.02% | 6.6만 |
|---|
| 2026.02.20 | ₩7,850 | ₩7,870 | ₩7,390 | ₩7,390 | -5.86% | 14.7만 |
|---|
| 2026.02.19 | ₩7,370 | ₩8,300 | ₩7,310 | ₩7,690 | +4.34% | 27.2만 |
|---|
| 2026.02.13 | ₩7,380 | ₩9,420 | ₩7,160 | ₩7,520 | +1.90% | 217.6만 |
|---|
| 2026.02.12 | ₩7,050 | ₩7,250 | ₩7,010 | ₩7,250 | +2.84% | 5.6만 |
|---|
| 2026.02.11 | ₩7,140 | ₩7,140 | ₩7,070 | ₩7,090 | -0.70% | 4.6천 |
|---|
| 2026.02.10 | ₩7,170 | ₩7,200 | ₩7,000 | ₩7,130 | -0.56% | 2.8만 |
|---|
| 2026.02.09 | ₩7,120 | ₩7,210 | ₩7,080 | ₩7,170 | +0.70% | 9.6천 |
|---|
| 2026.02.06 | ₩7,110 | ₩7,130 | ₩7,030 | ₩7,080 | -0.42% | 1.3만 |
|---|
| 2026.02.05 | ₩7,130 | ₩7,160 | ₩7,020 | ₩7,130 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩7,240 | ₩7,240 | ₩7,050 | ₩7,130 | -1.52% | 5.9천 |
|---|
| 2026.02.03 | ₩7,190 | ₩7,230 | ₩7,110 | ₩7,200 | +0.14% | 1.1만 |
|---|
| 2026.02.02 | ₩7,190 | ₩7,260 | ₩7,090 | ₩7,130 | -0.83% | 6.1천 |
|---|
| 2026.01.30 | ₩7,260 | ₩7,700 | ₩7,100 | ₩7,200 | -0.83% | 2만 |
|---|
| 2026.01.29 | ₩7,350 | ₩7,690 | ₩7,200 | ₩7,270 | -1.09% | 8.8천 |
|---|
| 2026.01.28 | ₩7,190 | ₩7,600 | ₩7,090 | ₩7,460 | +3.76% | 2.3만 |
|---|
| 2026.01.27 | ₩7,240 | ₩7,240 | ₩7,100 | ₩7,150 | -1.24% | 1.3만 |
|---|
| 2026.01.26 | ₩7,240 | ₩7,280 | ₩7,150 | ₩7,180 | -0.83% | 1.8만 |
|---|
| 2026.01.23 | ₩7,300 | ₩7,300 | ₩7,130 | ₩7,240 | -0.82% | 7.1천 |
|---|
| 2026.01.22 | ₩7,190 | ₩7,210 | ₩7,090 | ₩7,190 | 0.00% | 6.8천 |
|---|
| 2026.01.21 | ₩7,330 | ₩7,330 | ₩7,030 | ₩7,190 | -1.91% | 2.3만 |
|---|
| 2026.01.20 | ₩7,110 | ₩7,360 | ₩7,020 | ₩7,340 | +3.23% | 1.6만 |
|---|
| 2026.01.19 | ₩7,250 | ₩7,250 | ₩7,040 | ₩7,110 | -1.93% | 1.5만 |
|---|
| 2026.01.16 | ₩7,270 | ₩7,290 | ₩7,210 | ₩7,270 | 0.00% | 3.5천 |
|---|
| 2026.01.15 | ₩7,300 | ₩7,330 | ₩7,090 | ₩7,270 | -0.41% | 5.5천 |
|---|
| 2026.01.14 | ₩7,300 | ₩7,450 | ₩7,140 | ₩7,300 | 0.00% | 5.1천 |
|---|
| 2026.01.13 | ₩7,300 | ₩7,350 | ₩7,130 | ₩7,300 | 0.00% | 7.8천 |
|---|
| 2026.01.12 | ₩7,290 | ₩7,350 | ₩7,180 | ₩7,250 | -0.55% | 4.7천 |
|---|
| 2026.01.09 | ₩7,300 | ₩7,310 | ₩7,200 | ₩7,290 | -0.14% | 3.6천 |
|---|
| 2026.01.08 | ₩7,380 | ₩7,460 | ₩7,260 | ₩7,290 | -1.22% | 5.8천 |
|---|
| 2026.01.07 | ₩7,440 | ₩7,480 | ₩7,190 | ₩7,460 | +0.27% | 7.9천 |
|---|
| 2026.01.06 | ₩7,480 | ₩7,540 | ₩7,200 | ₩7,440 | -0.53% | 1.9만 |
|---|
| 2026.01.05 | ₩7,500 | ₩7,550 | ₩7,270 | ₩7,530 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩7,550 | ₩7,630 | ₩7,350 | ₩7,500 | -0.66% | 8.3천 |
|---|
| 2025.12.30 | ₩7,370 | ₩7,650 | ₩7,240 | ₩7,560 | +2.58% | 1.7만 |
|---|
| 2025.12.29 | ₩7,140 | ₩7,410 | ₩7,000 | ₩7,390 | +3.50% | 2.2만 |
|---|
| 2025.12.26 | ₩7,120 | ₩7,280 | ₩7,030 | ₩7,210 | +1.26% | 1.1만 |
|---|
| 2025.12.24 | ₩7,190 | ₩7,250 | ₩7,080 | ₩7,110 | -1.11% | 1.2만 |
|---|
| 2025.12.23 | ₩7,400 | ₩7,400 | ₩7,170 | ₩7,190 | -2.84% | 9천 |
|---|
| 2025.12.22 | ₩7,300 | ₩7,400 | ₩7,180 | ₩7,370 | +0.96% | 1.4만 |
|---|
| 2025.12.19 | ₩7,330 | ₩7,440 | ₩7,190 | ₩7,220 | -1.50% | 1.3만 |
|---|
| 2025.12.18 | ₩7,490 | ₩7,490 | ₩7,250 | ₩7,330 | -2.14% | 2.6천 |
|---|
| 2025.12.17 | ₩7,410 | ₩7,650 | ₩7,270 | ₩7,310 | -1.35% | 1만 |
|---|
| 2025.12.16 | ₩7,700 | ₩7,710 | ₩7,410 | ₩7,410 | -3.77% | 7.1천 |
|---|
| 2025.12.15 | ₩7,670 | ₩7,770 | ₩7,490 | ₩7,700 | +0.39% | 8.6천 |
|---|
| 2025.12.12 | ₩7,360 | ₩7,780 | ₩7,290 | ₩7,670 | +4.21% | 2만 |
|---|
| 2025.12.11 | ₩7,260 | ₩7,400 | ₩7,190 | ₩7,360 | +1.38% | 1.1만 |
|---|
| 2025.12.10 | ₩7,330 | ₩7,330 | ₩7,120 | ₩7,250 | -1.09% | 1.8만 |
|---|
| 2025.12.09 | ₩7,230 | ₩7,350 | ₩7,210 | ₩7,310 | +1.11% | 6.4천 |
|---|
| 2025.12.08 | ₩7,340 | ₩7,340 | ₩7,230 | ₩7,300 | -0.54% | 3.3천 |
|---|
| 2025.12.05 | ₩7,200 | ₩7,340 | ₩7,190 | ₩7,290 | +1.25% | 1.5천 |
|---|
| 2025.12.04 | ₩7,300 | ₩7,320 | ₩7,120 | ₩7,280 | -0.27% | 8.6천 |
|---|
| 2025.12.03 | ₩7,390 | ₩7,440 | ₩7,200 | ₩7,270 | -1.62% | 1.1만 |
|---|
| 2025.12.02 | ₩7,320 | ₩7,440 | ₩7,260 | ₩7,390 | +0.96% | 2.6천 |
|---|
| 2025.12.01 | ₩7,500 | ₩7,500 | ₩7,210 | ₩7,250 | -3.33% | 4.1천 |
|---|
| 2025.11.28 | ₩7,300 | ₩7,420 | ₩7,170 | ₩7,360 | +0.82% | 5.7천 |
|---|
| 2025.11.27 | ₩7,290 | ₩7,380 | ₩7,280 | ₩7,350 | +0.82% | 2.4천 |
|---|
| 2025.11.26 | ₩7,220 | ₩7,450 | ₩7,150 | ₩7,360 | +1.94% | 5천 |
|---|
| 2025.11.25 | ₩7,200 | ₩7,580 | ₩7,100 | ₩7,150 | -0.69% | 8.2천 |
|---|
| 2025.11.24 | ₩7,260 | ₩7,610 | ₩7,210 | ₩7,280 | +0.28% | 6.6천 |
|---|
| 2025.11.21 | ₩7,550 | ₩7,600 | ₩7,250 | ₩7,320 | -3.05% | 5.3천 |
|---|
| 2025.11.20 | ₩7,350 | ₩7,650 | ₩7,250 | ₩7,600 | +3.40% | 6.6천 |
|---|
| 2025.11.19 | ₩7,360 | ₩7,530 | ₩7,350 | ₩7,350 | -0.14% | 1.1천 |
|---|
| 2025.11.18 | ₩7,580 | ₩7,590 | ₩7,320 | ₩7,430 | -1.98% | 4.5천 |
|---|
| 2025.11.17 | ₩7,570 | ₩7,800 | ₩7,440 | ₩7,560 | -0.13% | 5.7천 |
|---|
| 2025.11.14 | ₩7,490 | ₩7,590 | ₩7,260 | ₩7,570 | +1.07% | 7.3천 |
|---|
| 2025.11.13 | ₩7,530 | ₩7,590 | ₩7,420 | ₩7,570 | +0.53% | 1.1천 |
|---|
| 2025.11.12 | ₩7,380 | ₩7,580 | ₩7,320 | ₩7,510 | +1.76% | 5.8천 |
|---|
| 2025.11.11 | ₩7,520 | ₩7,540 | ₩7,300 | ₩7,400 | -1.60% | 6.4천 |
|---|
| 2025.11.10 | ₩7,380 | ₩7,520 | ₩7,380 | ₩7,520 | +1.90% | 9.2천 |
|---|
| 2025.11.07 | ₩7,510 | ₩7,510 | ₩7,330 | ₩7,460 | -0.67% | 1.4천 |
|---|
| 2025.11.06 | ₩7,430 | ₩7,590 | ₩7,210 | ₩7,540 | +1.48% | 9.5천 |
|---|
| 2025.11.05 | ₩7,550 | ₩7,550 | ₩7,210 | ₩7,520 | -0.40% | 7.1천 |
|---|
| 2025.11.04 | ₩7,600 | ₩7,640 | ₩7,410 | ₩7,440 | -2.11% | 4.3천 |
|---|
| 2025.11.03 | ₩7,730 | ₩7,850 | ₩7,250 | ₩7,670 | -0.78% | 6.6천 |
|---|
| 2025.10.31 | ₩7,450 | ₩7,840 | ₩7,390 | ₩7,810 | +4.83% | 1.3만 |
|---|
| 2025.10.30 | ₩7,700 | ₩7,900 | ₩7,250 | ₩7,500 | -2.60% | 8.7천 |
|---|
| 2025.10.29 | ₩7,750 | ₩7,750 | ₩7,390 | ₩7,750 | 0.00% | 1만 |
|---|
| 2025.10.28 | ₩7,760 | ₩7,830 | ₩7,650 | ₩7,750 | -0.13% | 1.9천 |
|---|
| 2025.10.27 | ₩7,780 | ₩7,900 | ₩7,540 | ₩7,850 | +0.90% | 9.7천 |
|---|
| 2025.10.24 | ₩7,950 | ₩8,100 | ₩7,780 | ₩7,780 | -2.14% | 3.3천 |
|---|
| 2025.10.23 | ₩7,950 | ₩8,100 | ₩7,770 | ₩7,950 | 0.00% | 5.8천 |
|---|
| 2025.10.22 | ₩7,630 | ₩7,950 | ₩7,580 | ₩7,950 | +4.19% | 6.1천 |
|---|
| 2025.10.21 | ₩8,000 | ₩8,000 | ₩7,630 | ₩7,630 | -4.63% | 6.2천 |
|---|
| 2025.10.20 | ₩7,490 | ₩8,230 | ₩7,270 | ₩8,010 | +6.94% | 8.9천 |
|---|
| 2025.10.17 | ₩7,320 | ₩7,820 | ₩7,210 | ₩7,490 | +2.32% | 4.3만 |
|---|
| 2025.10.16 | ₩7,950 | ₩8,040 | ₩7,790 | ₩7,850 | -1.26% | 5.1천 |
|---|
| 2025.10.15 | ₩7,960 | ₩8,040 | ₩7,930 | ₩7,980 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩8,050 | ₩8,090 | ₩7,940 | ₩8,040 | -0.12% | 5천 |
|---|
| 2025.10.13 | ₩8,040 | ₩8,080 | ₩7,940 | ₩8,050 | +0.12% | 3천 |
|---|