시장 데이터를 불러오는 중
전체 종목
이크레더블 과거 주가
이크레더블 · 092130.KQ · KOSDAQ
주요 제품·사업: 전자신용인증서비스(정보),소프트웨어 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
이크레더블 · 092130.KQ · KOSDAQ
주요 제품·사업: 전자신용인증서비스(정보),소프트웨어 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,190 | ₩14,260 | ₩14,120 | ₩14,200 | +0.07% | 2.9천 |
| 2026.10.07 | ₩14,200 | ₩14,230 | ₩14,150 | ₩14,190 | -0.07% | 3.6천 |
| 2026.10.06 | ₩14,220 | ₩14,280 | ₩14,130 | ₩14,200 | -0.14% | 4.1천 |
| 2026.10.02 | ₩14,260 | ₩14,410 | ₩14,170 | ₩14,280 | +0.14% | 1.6천 |
| 2026.10.01 | ₩14,200 | ₩14,430 | ₩14,180 | ₩14,260 | +0.42% | 1.3천 |
| 2026.09.30 | ₩14,390 | ₩14,390 | ₩14,190 | ₩14,200 | -1.32% | 1.8천 |
| 2026.09.29 | ₩14,200 | ₩14,440 | ₩14,120 | ₩14,210 | +0.07% | 2.5천 |
| 2026.09.28 | ₩14,250 | ₩14,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,140 |
| ₩14,240 |
| -0.07% |
| 3.7천 |
| 2026.09.23 | ₩14,240 | ₩14,480 | ₩14,160 | ₩14,210 | -0.21% | 2천 |
|---|
| 2026.09.22 | ₩13,850 | ₩14,490 | ₩13,850 | ₩14,240 | +2.82% | 3.3천 |
|---|
| 2026.09.21 | ₩14,310 | ₩14,410 | ₩14,160 | ₩14,270 | -0.28% | 1.6천 |
|---|
| 2026.09.18 | ₩14,100 | ₩14,380 | ₩14,100 | ₩14,310 | +1.49% | 4.8천 |
|---|
| 2026.09.17 | ₩14,350 | ₩14,460 | ₩14,260 | ₩14,410 | +0.42% | 8.4천 |
|---|
| 2026.09.16 | ₩14,340 | ₩14,340 | ₩14,210 | ₩14,320 | -0.14% | 3.2천 |
|---|
| 2026.09.15 | ₩14,540 | ₩14,540 | ₩14,120 | ₩14,330 | -1.44% | 590 |
|---|
| 2026.09.14 | ₩14,550 | ₩14,550 | ₩14,330 | ₩14,330 | -1.51% | 2.5천 |
|---|
| 2026.09.11 | ₩14,480 | ₩14,510 | ₩14,010 | ₩14,450 | -0.21% | 2.3천 |
|---|
| 2026.09.10 | ₩14,500 | ₩14,500 | ₩14,450 | ₩14,480 | -0.14% | 1.7천 |
|---|
| 2026.09.09 | ₩14,430 | ₩14,540 | ₩14,420 | ₩14,500 | +0.49% | 3.4천 |
|---|
| 2026.09.08 | ₩14,380 | ₩14,490 | ₩14,370 | ₩14,420 | +0.28% | 2.7천 |
|---|
| 2026.09.07 | ₩14,490 | ₩14,530 | ₩14,410 | ₩14,460 | -0.21% | 2.3천 |
|---|
| 2026.09.04 | ₩14,500 | ₩14,510 | ₩14,360 | ₩14,490 | -0.07% | 3.9천 |
|---|
| 2026.09.03 | ₩14,380 | ₩14,500 | ₩14,380 | ₩14,440 | +0.42% | 596 |
|---|
| 2026.09.02 | ₩14,500 | ₩14,500 | ₩14,390 | ₩14,420 | -0.55% | 1.6천 |
|---|
| 2026.09.01 | ₩14,510 | ₩14,530 | ₩14,390 | ₩14,500 | -0.07% | 1.4천 |
|---|
| 2026.08.31 | ₩14,250 | ₩14,470 | ₩14,240 | ₩14,470 | +1.54% | 3.9천 |
|---|
| 2026.08.28 | ₩14,200 | ₩14,350 | ₩14,180 | ₩14,240 | +0.28% | 3.3천 |
|---|
| 2026.08.27 | ₩14,210 | ₩14,290 | ₩14,190 | ₩14,260 | +0.35% | 2.6천 |
|---|
| 2026.08.26 | ₩14,190 | ₩14,260 | ₩14,180 | ₩14,250 | +0.42% | 2.3천 |
|---|
| 2026.08.25 | ₩13,980 | ₩14,300 | ₩13,980 | ₩14,240 | +1.86% | 3.4천 |
|---|
| 2026.08.24 | ₩14,000 | ₩14,250 | ₩13,960 | ₩14,100 | +0.71% | 2.7천 |
|---|
| 2026.08.21 | ₩14,170 | ₩14,250 | ₩13,950 | ₩14,100 | -0.49% | 2.5천 |
|---|
| 2026.08.20 | ₩14,080 | ₩14,370 | ₩13,990 | ₩14,170 | +0.64% | 9.9천 |
|---|
| 2026.08.19 | ₩13,960 | ₩14,150 | ₩13,910 | ₩13,940 | -0.14% | 8.4천 |
|---|
| 2026.08.18 | ₩14,380 | ₩14,440 | ₩13,930 | ₩14,070 | -2.16% | 1.4만 |
|---|
| 2026.08.14 | ₩14,470 | ₩14,500 | ₩14,290 | ₩14,380 | -0.62% | 3.5천 |
|---|
| 2026.08.13 | ₩14,480 | ₩14,500 | ₩14,240 | ₩14,470 | -0.07% | 3.7천 |
|---|
| 2026.08.12 | ₩14,510 | ₩14,560 | ₩14,410 | ₩14,480 | -0.21% | 4.4천 |
|---|
| 2026.08.11 | ₩14,420 | ₩14,550 | ₩14,400 | ₩14,510 | +0.62% | 5.2천 |
|---|
| 2026.08.10 | ₩14,360 | ₩14,470 | ₩14,050 | ₩14,410 | +0.35% | 1.4만 |
|---|
| 2026.08.07 | ₩14,350 | ₩14,420 | ₩14,300 | ₩14,360 | +0.07% | 1.4천 |
|---|
| 2026.08.06 | ₩14,270 | ₩14,420 | ₩14,270 | ₩14,350 | +0.56% | 2.4천 |
|---|
| 2026.08.05 | ₩14,340 | ₩14,520 | ₩14,320 | ₩14,350 | +0.07% | 2.1천 |
|---|
| 2026.08.04 | ₩14,290 | ₩14,310 | ₩14,100 | ₩14,290 | 0.00% | 1.9천 |
|---|
| 2026.08.03 | ₩14,340 | ₩14,490 | ₩13,980 | ₩14,240 | -0.70% | 2.5천 |
|---|
| 2026.07.31 | ₩14,150 | ₩14,200 | ₩13,970 | ₩14,080 | -0.49% | 3.9천 |
|---|
| 2026.07.30 | ₩13,980 | ₩14,190 | ₩13,860 | ₩14,150 | +1.22% | 3.9천 |
|---|
| 2026.07.29 | ₩13,970 | ₩14,200 | ₩13,700 | ₩13,980 | +0.07% | 1.1만 |
|---|
| 2026.07.28 | ₩14,360 | ₩14,360 | ₩13,500 | ₩14,050 | -2.16% | 4.9천 |
|---|
| 2026.07.27 | ₩14,540 | ₩14,540 | ₩14,190 | ₩14,340 | -1.38% | 6.5천 |
|---|
| 2026.07.24 | ₩14,230 | ₩14,270 | ₩14,000 | ₩14,190 | -0.28% | 5.3천 |
|---|
| 2026.07.23 | ₩14,380 | ₩14,380 | ₩14,010 | ₩14,230 | -1.04% | 3.6천 |
|---|
| 2026.07.22 | ₩14,380 | ₩14,380 | ₩14,000 | ₩14,010 | -2.57% | 2.5천 |
|---|
| 2026.07.21 | ₩14,290 | ₩14,290 | ₩13,980 | ₩14,060 | -1.61% | 2.6천 |
|---|
| 2026.07.20 | ₩14,350 | ₩14,360 | ₩13,960 | ₩14,040 | -2.16% | 4.7천 |
|---|
| 2026.07.16 | ₩14,130 | ₩14,450 | ₩14,000 | ₩14,170 | +0.28% | 2.9천 |
|---|
| 2026.07.15 | ₩13,990 | ₩14,260 | ₩13,880 | ₩14,130 | +1.00% | 3.2천 |
|---|
| 2026.07.14 | ₩14,250 | ₩14,440 | ₩13,960 | ₩14,100 | -1.05% | 1.4만 |
|---|
| 2026.07.13 | ₩14,470 | ₩14,470 | ₩14,000 | ₩14,110 | -2.49% | 2.8천 |
|---|
| 2026.07.10 | ₩14,500 | ₩14,500 | ₩14,190 | ₩14,190 | -2.14% | 3.3천 |
|---|
| 2026.07.09 | ₩14,170 | ₩14,440 | ₩14,050 | ₩14,250 | +0.56% | 5.5천 |
|---|
| 2026.07.08 | ₩14,550 | ₩14,600 | ₩14,260 | ₩14,300 | -1.72% | 2.9천 |
|---|
| 2026.07.07 | ₩14,570 | ₩14,710 | ₩14,300 | ₩14,550 | -0.14% | 6.1천 |
|---|
| 2026.07.06 | ₩14,190 | ₩14,590 | ₩14,190 | ₩14,480 | +2.04% | 7.9천 |
|---|
| 2026.07.03 | ₩13,890 | ₩14,230 | ₩13,890 | ₩14,190 | +2.16% | 6.2천 |
|---|
| 2026.07.02 | ₩14,140 | ₩14,280 | ₩13,800 | ₩14,000 | -0.99% | 7.4천 |
|---|
| 2026.07.01 | ₩14,020 | ₩14,320 | ₩14,000 | ₩14,000 | -0.14% | 5.5천 |
|---|
| 2026.06.30 | ₩14,200 | ₩14,340 | ₩13,950 | ₩14,020 | -1.27% | 7.7천 |
|---|
| 2026.06.29 | ₩13,600 | ₩14,190 | ₩13,580 | ₩14,150 | +4.04% | 1.2만 |
|---|
| 2026.06.26 | ₩13,630 | ₩13,630 | ₩13,320 | ₩13,580 | -0.37% | 1.4만 |
|---|
| 2026.06.25 | ₩13,530 | ₩13,950 | ₩13,530 | ₩13,630 | +0.74% | 7.4천 |
|---|
| 2026.06.24 | ₩13,800 | ₩13,800 | ₩13,520 | ₩13,600 | -1.45% | 5.7천 |
|---|
| 2026.06.23 | ₩14,030 | ₩14,030 | ₩13,540 | ₩13,580 | -3.21% | 1.8만 |
|---|
| 2026.06.22 | ₩14,190 | ₩14,230 | ₩13,840 | ₩13,850 | -2.40% | 7.8천 |
|---|
| 2026.06.19 | ₩14,170 | ₩14,270 | ₩13,890 | ₩14,060 | -0.78% | 9.1천 |
|---|
| 2026.06.18 | ₩14,490 | ₩14,490 | ₩14,080 | ₩14,080 | -2.83% | 4.6천 |
|---|
| 2026.06.17 | ₩14,300 | ₩14,500 | ₩14,220 | ₩14,250 | -0.35% | 5.9천 |
|---|
| 2026.06.16 | ₩14,270 | ₩14,500 | ₩14,170 | ₩14,300 | +0.21% | 4.6천 |
|---|
| 2026.06.15 | ₩14,300 | ₩14,500 | ₩14,260 | ₩14,270 | -0.21% | 7.5천 |
|---|
| 2026.06.12 | ₩14,090 | ₩14,310 | ₩13,990 | ₩14,270 | +1.28% | 7.6천 |
|---|
| 2026.06.11 | ₩13,850 | ₩14,030 | ₩13,850 | ₩13,990 | +1.01% | 4.5천 |
|---|
| 2026.06.10 | ₩14,040 | ₩14,040 | ₩13,760 | ₩13,850 | -1.35% | 6.3천 |
|---|
| 2026.06.09 | ₩13,770 | ₩14,070 | ₩13,750 | ₩13,860 | +0.65% | 6.9천 |
|---|
| 2026.06.08 | ₩13,900 | ₩13,960 | ₩13,740 | ₩13,770 | -0.94% | 1.2만 |
|---|
| 2026.06.05 | ₩14,040 | ₩14,150 | ₩13,930 | ₩13,960 | -0.57% | 8.3천 |
|---|
| 2026.06.04 | ₩14,160 | ₩14,420 | ₩14,130 | ₩14,150 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩13,930 | ₩14,210 | ₩13,900 | ₩14,160 | +1.65% | 1.3만 |
|---|
| 2026.06.01 | ₩14,230 | ₩14,270 | ₩13,970 | ₩13,990 | -1.69% | 1.7만 |
|---|
| 2026.05.29 | ₩14,180 | ₩14,280 | ₩14,000 | ₩14,220 | +0.28% | 1.2만 |
|---|
| 2026.05.28 | ₩14,200 | ₩14,300 | ₩14,010 | ₩14,200 | 0.00% | 2만 |
|---|
| 2026.05.27 | ₩14,250 | ₩14,290 | ₩14,060 | ₩14,070 | -1.26% | 1.8만 |
|---|
| 2026.05.26 | ₩14,550 | ₩14,550 | ₩14,250 | ₩14,250 | -2.06% | 1.2만 |
|---|
| 2026.05.22 | ₩14,320 | ₩14,460 | ₩14,310 | ₩14,460 | +0.98% | 8.7천 |
|---|
| 2026.05.21 | ₩14,550 | ₩14,550 | ₩14,280 | ₩14,320 | -1.58% | 1.3만 |
|---|
| 2026.05.20 | ₩14,480 | ₩14,480 | ₩14,280 | ₩14,370 | -0.76% | 9.6천 |
|---|
| 2026.05.19 | ₩14,650 | ₩14,650 | ₩14,345 | ₩14,480 | -1.16% | 1.1만 |
|---|
| 2026.05.18 | ₩14,540 | ₩14,630 | ₩14,340 | ₩14,630 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩14,550 | ₩14,840 | ₩14,350 | ₩14,540 | -0.07% | 1.4만 |
|---|
| 2026.05.14 | ₩14,550 | ₩14,550 | ₩14,300 | ₩14,400 | -1.03% | 1.3만 |
|---|
| 2026.05.13 | ₩14,500 | ₩14,600 | ₩14,390 | ₩14,450 | -0.34% | 1.8만 |
|---|
| 2026.05.12 | ₩14,720 | ₩14,740 | ₩14,420 | ₩14,450 | -1.83% | 2만 |
|---|
| 2026.05.11 | ₩14,900 | ₩14,910 | ₩14,620 | ₩14,710 | -1.28% | 2.5만 |
|---|
| 2026.05.08 | ₩14,830 | ₩15,000 | ₩14,710 | ₩14,970 | +0.94% | 7.3천 |
|---|
| 2026.05.07 | ₩14,880 | ₩14,920 | ₩14,780 | ₩14,820 | -0.40% | 1만 |
|---|
| 2026.05.06 | ₩15,170 | ₩15,170 | ₩14,860 | ₩14,910 | -1.71% | 2.2만 |
|---|
| 2026.05.04 | ₩15,470 | ₩15,470 | ₩15,160 | ₩15,170 | -1.94% | 1만 |
|---|
| 2026.04.30 | ₩15,330 | ₩15,460 | ₩15,300 | ₩15,310 | -0.13% | 8.1천 |
|---|
| 2026.04.29 | ₩15,200 | ₩15,330 | ₩15,155 | ₩15,290 | +0.59% | 5.1천 |
|---|
| 2026.04.28 | ₩15,200 | ₩15,340 | ₩15,110 | ₩15,200 | 0.00% | 6.1천 |
|---|
| 2026.04.27 | ₩15,390 | ₩15,390 | ₩15,150 | ₩15,200 | -1.23% | 5.7천 |
|---|
| 2026.04.24 | ₩15,150 | ₩15,190 | ₩15,070 | ₩15,190 | +0.26% | 1.1만 |
|---|
| 2026.04.23 | ₩15,330 | ₩15,330 | ₩15,130 | ₩15,150 | -1.17% | 1.1만 |
|---|
| 2026.04.22 | ₩15,450 | ₩15,470 | ₩15,300 | ₩15,310 | -0.91% | 1만 |
|---|
| 2026.04.21 | ₩15,510 | ₩15,520 | ₩15,410 | ₩15,450 | -0.39% | 6.5천 |
|---|
| 2026.04.20 | ₩15,220 | ₩15,500 | ₩15,220 | ₩15,500 | +1.84% | 8.5천 |
|---|
| 2026.04.17 | ₩15,050 | ₩15,300 | ₩15,000 | ₩15,230 | +1.20% | 1만 |
|---|
| 2026.04.16 | ₩15,000 | ₩15,080 | ₩14,970 | ₩15,000 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩15,090 | ₩15,090 | ₩14,970 | ₩15,000 | -0.60% | 1만 |
|---|
| 2026.04.14 | ₩15,090 | ₩15,090 | ₩15,000 | ₩15,050 | -0.27% | 5.8천 |
|---|
| 2026.04.13 | ₩14,930 | ₩15,100 | ₩14,880 | ₩14,950 | +0.13% | 7.6천 |
|---|
| 2026.04.10 | ₩14,840 | ₩15,050 | ₩14,780 | ₩14,980 | +0.94% | 1.4만 |
|---|
| 2026.04.09 | ₩14,520 | ₩15,000 | ₩14,520 | ₩14,840 | +2.20% | 7.6천 |
|---|
| 2026.04.08 | ₩14,860 | ₩14,950 | ₩14,840 | ₩14,870 | +0.07% | 7.1천 |
|---|
| 2026.04.07 | ₩14,700 | ₩14,980 | ₩14,700 | ₩14,860 | +1.09% | 4.1천 |
|---|
| 2026.04.06 | ₩14,740 | ₩14,840 | ₩14,680 | ₩14,700 | -0.27% | 4.2천 |
|---|
| 2026.04.03 | ₩14,670 | ₩14,840 | ₩14,660 | ₩14,740 | +0.48% | 3.7천 |
|---|
| 2026.04.02 | ₩14,810 | ₩14,840 | ₩14,550 | ₩14,660 | -1.01% | 6.2천 |
|---|
| 2026.04.01 | ₩14,490 | ₩14,800 | ₩14,490 | ₩14,770 | +1.93% | 4.2천 |
|---|
| 2026.03.31 | ₩14,590 | ₩14,730 | ₩14,360 | ₩14,500 | -0.62% | 6.7천 |
|---|
| 2026.03.30 | ₩14,640 | ₩14,640 | ₩14,300 | ₩14,590 | -0.34% | 1.6만 |
|---|
| 2026.03.27 | ₩15,050 | ₩15,050 | ₩14,610 | ₩14,660 | -2.59% | 2.3만 |
|---|
| 2026.03.26 | ₩15,010 | ₩15,010 | ₩14,960 | ₩14,970 | -0.27% | 1.2만 |
|---|
| 2026.03.25 | ₩15,150 | ₩15,150 | ₩14,930 | ₩14,980 | -1.12% | 8.3천 |
|---|
| 2026.03.24 | ₩15,060 | ₩15,070 | ₩14,930 | ₩14,990 | -0.46% | 5.9천 |
|---|
| 2026.03.23 | ₩15,250 | ₩15,250 | ₩14,930 | ₩14,980 | -1.77% | 1.4만 |
|---|
| 2026.03.20 | ₩15,070 | ₩15,340 | ₩15,000 | ₩15,250 | +1.19% | 4.7천 |
|---|
| 2026.03.19 | ₩15,200 | ₩15,200 | ₩15,070 | ₩15,110 | -0.59% | 6.1천 |
|---|
| 2026.03.18 | ₩15,380 | ₩15,380 | ₩15,000 | ₩15,170 | -1.37% | 8.3천 |
|---|
| 2026.03.17 | ₩15,400 | ₩15,400 | ₩15,150 | ₩15,220 | -1.17% | 5천 |
|---|
| 2026.03.16 | ₩15,180 | ₩15,260 | ₩15,130 | ₩15,150 | -0.20% | 6.1천 |
|---|
| 2026.03.13 | ₩15,400 | ₩15,400 | ₩15,130 | ₩15,150 | -1.62% | 8.6천 |
|---|
| 2026.03.12 | ₩15,150 | ₩15,200 | ₩15,020 | ₩15,190 | +0.26% | 9.3천 |
|---|
| 2026.03.11 | ₩15,010 | ₩15,400 | ₩14,990 | ₩15,150 | +0.93% | 1.1만 |
|---|
| 2026.03.10 | ₩15,150 | ₩15,400 | ₩14,950 | ₩15,010 | -0.92% | 6.4천 |
|---|
| 2026.03.09 | ₩15,170 | ₩15,370 | ₩14,840 | ₩14,950 | -1.45% | 1.6만 |
|---|
| 2026.03.06 | ₩15,280 | ₩15,310 | ₩14,810 | ₩15,170 | -0.72% | 6.8천 |
|---|
| 2026.03.05 | ₩14,960 | ₩15,380 | ₩14,900 | ₩15,290 | +2.21% | 9.4천 |
|---|
| 2026.03.04 | ₩15,270 | ₩15,270 | ₩14,810 | ₩14,810 | -3.01% | 4.5만 |
|---|
| 2026.03.03 | ₩15,290 | ₩15,550 | ₩15,110 | ₩15,310 | +0.13% | 1.5만 |
|---|
| 2026.02.27 | ₩15,450 | ₩15,550 | ₩15,290 | ₩15,340 | -0.71% | 2.6만 |
|---|
| 2026.02.26 | ₩15,840 | ₩15,840 | ₩15,500 | ₩15,550 | -1.83% | 2만 |
|---|
| 2026.02.25 | ₩15,600 | ₩15,770 | ₩15,600 | ₩15,720 | +0.77% | 8천 |
|---|
| 2026.02.24 | ₩15,800 | ₩15,800 | ₩15,600 | ₩15,600 | -1.27% | 1.8만 |
|---|
| 2026.02.23 | ₩15,760 | ₩15,810 | ₩15,680 | ₩15,750 | -0.06% | 2.2만 |
|---|
| 2026.02.20 | ₩15,850 | ₩15,910 | ₩15,700 | ₩15,740 | -0.69% | 1.7만 |
|---|
| 2026.02.19 | ₩15,870 | ₩16,090 | ₩15,830 | ₩15,850 | -0.13% | 1.8만 |
|---|
| 2026.02.13 | ₩15,850 | ₩15,930 | ₩15,750 | ₩15,870 | +0.13% | 1.7만 |
|---|
| 2026.02.12 | ₩15,700 | ₩16,100 | ₩15,580 | ₩15,850 | +0.96% | 1.3만 |
|---|
| 2026.02.11 | ₩15,800 | ₩15,800 | ₩15,550 | ₩15,580 | -1.39% | 1.9만 |
|---|
| 2026.02.10 | ₩15,500 | ₩15,810 | ₩15,480 | ₩15,800 | +1.94% | 1.1만 |
|---|
| 2026.02.09 | ₩15,550 | ₩15,630 | ₩15,480 | ₩15,500 | -0.32% | 8.6천 |
|---|
| 2026.02.06 | ₩15,550 | ₩15,560 | ₩15,230 | ₩15,480 | -0.45% | 7.5천 |
|---|
| 2026.02.05 | ₩15,340 | ₩15,600 | ₩15,340 | ₩15,560 | +1.43% | 6.8천 |
|---|
| 2026.02.04 | ₩15,340 | ₩15,520 | ₩15,250 | ₩15,340 | 0.00% | 1.1만 |
|---|
| 2026.02.03 | ₩15,350 | ₩15,450 | ₩15,290 | ₩15,340 | -0.07% | 1.4만 |
|---|
| 2026.02.02 | ₩15,690 | ₩15,920 | ₩15,250 | ₩15,350 | -2.17% | 1.5만 |
|---|
| 2026.01.30 | ₩15,910 | ₩15,910 | ₩15,650 | ₩15,690 | -1.38% | 1.2만 |
|---|
| 2026.01.29 | ₩15,680 | ₩15,920 | ₩15,510 | ₩15,770 | +0.57% | 1.8만 |
|---|
| 2026.01.28 | ₩15,870 | ₩15,870 | ₩15,680 | ₩15,680 | -1.20% | 1.3만 |
|---|
| 2026.01.27 | ₩15,960 | ₩16,020 | ₩15,800 | ₩15,870 | -0.56% | 1.3만 |
|---|
| 2026.01.26 | ₩15,890 | ₩16,020 | ₩15,770 | ₩15,960 | +0.44% | 1.8만 |
|---|
| 2026.01.23 | ₩15,500 | ₩15,900 | ₩15,500 | ₩15,880 | +2.45% | 1.7만 |
|---|
| 2026.01.22 | ₩15,440 | ₩15,620 | ₩15,320 | ₩15,510 | +0.45% | 1.5만 |
|---|
| 2026.01.21 | ₩15,690 | ₩15,690 | ₩15,200 | ₩15,420 | -1.72% | 1.6만 |
|---|
| 2026.01.20 | ₩15,190 | ₩15,600 | ₩15,170 | ₩15,590 | +2.63% | 1.7만 |
|---|
| 2026.01.19 | ₩15,500 | ₩15,500 | ₩15,160 | ₩15,200 | -1.94% | 2.3만 |
|---|
| 2026.01.16 | ₩15,340 | ₩15,500 | ₩15,330 | ₩15,350 | +0.07% | 1.6만 |
|---|
| 2026.01.15 | ₩15,690 | ₩15,690 | ₩15,310 | ₩15,340 | -2.23% | 1.4만 |
|---|
| 2026.01.14 | ₩15,460 | ₩15,690 | ₩15,200 | ₩15,590 | +0.84% | 1.4만 |
|---|
| 2026.01.13 | ₩15,770 | ₩16,630 | ₩15,010 | ₩15,460 | -1.97% | 4.1만 |
|---|
| 2026.01.12 | ₩15,630 | ₩15,830 | ₩15,400 | ₩15,700 | +0.45% | 1.9만 |
|---|
| 2026.01.09 | ₩15,600 | ₩15,760 | ₩15,540 | ₩15,630 | +0.19% | 1.2만 |
|---|
| 2026.01.08 | ₩15,820 | ₩15,820 | ₩15,550 | ₩15,600 | -1.39% | 3.2만 |
|---|
| 2026.01.07 | ₩15,700 | ₩15,930 | ₩15,680 | ₩15,810 | +0.70% | 1.5만 |
|---|
| 2026.01.06 | ₩16,000 | ₩16,050 | ₩15,800 | ₩15,840 | -1.00% | 3만 |
|---|
| 2026.01.05 | ₩16,380 | ₩16,590 | ₩16,040 | ₩16,050 | -2.01% | 3.9만 |
|---|
| 2026.01.02 | ₩16,890 | ₩16,890 | ₩16,200 | ₩16,380 | -3.02% | 3.1만 |
|---|
| 2025.12.30 | ₩16,800 | ₩16,960 | ₩16,600 | ₩16,760 | -0.24% | 2.3만 |
|---|
| 2025.12.29 | ₩17,100 | ₩17,620 | ₩16,700 | ₩16,800 | -1.75% | 7만 |
|---|
| 2025.12.26 | ₩18,100 | ₩18,490 | ₩17,990 | ₩18,300 | +1.10% | 7.8만 |
|---|
| 2025.12.24 | ₩17,890 | ₩18,210 | ₩17,800 | ₩18,100 | +1.17% | 3.7만 |
|---|
| 2025.12.23 | ₩17,870 | ₩17,900 | ₩16,600 | ₩17,890 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩18,100 | ₩18,200 | ₩17,800 | ₩17,870 | -1.27% | 4.4만 |
|---|
| 2025.12.19 | ₩17,900 | ₩18,260 | ₩17,900 | ₩18,090 | +1.06% | 2.1만 |
|---|
| 2025.12.18 | ₩18,100 | ₩18,110 | ₩17,800 | ₩17,900 | -1.10% | 1.4만 |
|---|
| 2025.12.17 | ₩18,200 | ₩18,280 | ₩18,100 | ₩18,110 | -0.49% | 2.8만 |
|---|
| 2025.12.16 | ₩18,330 | ₩18,330 | ₩18,140 | ₩18,200 | -0.71% | 1.4만 |
|---|
| 2025.12.15 | ₩18,270 | ₩18,420 | ₩18,210 | ₩18,330 | +0.33% | 2.4만 |
|---|
| 2025.12.12 | ₩18,170 | ₩18,330 | ₩18,150 | ₩18,320 | +0.83% | 1만 |
|---|
| 2025.12.11 | ₩18,140 | ₩18,230 | ₩18,000 | ₩18,170 | +0.17% | 9천 |
|---|
| 2025.12.10 | ₩18,000 | ₩18,200 | ₩17,920 | ₩18,140 | +0.78% | 1.2만 |
|---|
| 2025.12.09 | ₩18,090 | ₩18,090 | ₩17,870 | ₩17,980 | -0.61% | 9천 |
|---|
| 2025.12.08 | ₩18,080 | ₩18,090 | ₩17,860 | ₩18,080 | 0.00% | 1만 |
|---|
| 2025.12.05 | ₩17,950 | ₩18,070 | ₩17,870 | ₩18,070 | +0.67% | 1.7만 |
|---|
| 2025.12.04 | ₩17,920 | ₩17,990 | ₩17,860 | ₩17,990 | +0.39% | 8.6천 |
|---|
| 2025.12.03 | ₩17,790 | ₩17,900 | ₩17,740 | ₩17,900 | +0.62% | 1.6만 |
|---|
| 2025.12.02 | ₩17,840 | ₩17,840 | ₩17,530 | ₩17,710 | -0.73% | 1.1만 |
|---|
| 2025.12.01 | ₩17,720 | ₩17,900 | ₩17,640 | ₩17,720 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩17,600 | ₩17,780 | ₩17,600 | ₩17,770 | +0.97% | 9.4천 |
|---|
| 2025.11.27 | ₩17,550 | ₩17,640 | ₩17,520 | ₩17,620 | +0.40% | 8.6천 |
|---|
| 2025.11.26 | ₩17,500 | ₩17,630 | ₩17,410 | ₩17,550 | +0.29% | 5.9천 |
|---|
| 2025.11.25 | ₩17,500 | ₩17,500 | ₩17,350 | ₩17,410 | -0.51% | 8.7천 |
|---|
| 2025.11.24 | ₩17,290 | ₩17,400 | ₩17,200 | ₩17,340 | +0.29% | 1.1만 |
|---|
| 2025.11.21 | ₩17,360 | ₩17,410 | ₩17,170 | ₩17,290 | -0.40% | 7.3천 |
|---|
| 2025.11.20 | ₩17,690 | ₩17,690 | ₩17,230 | ₩17,360 | -1.87% | 1.3만 |
|---|
| 2025.11.19 | ₩17,200 | ₩17,490 | ₩17,140 | ₩17,220 | +0.12% | 1.2만 |
|---|
| 2025.11.18 | ₩17,830 | ₩17,830 | ₩17,150 | ₩17,200 | -3.53% | 2.8만 |
|---|
| 2025.11.17 | ₩17,490 | ₩17,870 | ₩17,450 | ₩17,830 | +1.94% | 2.6만 |
|---|
| 2025.11.14 | ₩17,420 | ₩17,650 | ₩17,275 | ₩17,450 | +0.17% | 1.7만 |
|---|
| 2025.11.13 | ₩17,590 | ₩17,700 | ₩17,410 | ₩17,420 | -0.97% | 1.3만 |
|---|
| 2025.11.12 | ₩17,270 | ₩17,580 | ₩17,240 | ₩17,580 | +1.80% | 2.3만 |
|---|
| 2025.11.11 | ₩17,160 | ₩17,320 | ₩17,150 | ₩17,320 | +0.93% | 1.5만 |
|---|
| 2025.11.10 | ₩16,830 | ₩17,480 | ₩16,820 | ₩17,210 | +2.26% | 2.8만 |
|---|
| 2025.11.07 | ₩16,660 | ₩16,920 | ₩16,440 | ₩16,830 | +1.02% | 3.6만 |
|---|
| 2025.11.06 | ₩16,500 | ₩16,620 | ₩16,350 | ₩16,620 | +0.73% | 1.5만 |
|---|
| 2025.11.05 | ₩16,550 | ₩16,550 | ₩16,210 | ₩16,310 | -1.45% | 1.4만 |
|---|
| 2025.11.04 | ₩16,600 | ₩16,600 | ₩16,450 | ₩16,460 | -0.84% | 1.5만 |
|---|
| 2025.11.03 | ₩16,530 | ₩16,660 | ₩16,450 | ₩16,500 | -0.18% | 1.1만 |
|---|
| 2025.10.31 | ₩16,550 | ₩16,650 | ₩16,430 | ₩16,530 | -0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩16,600 | ₩16,600 | ₩16,510 | ₩16,550 | -0.30% | 8.2천 |
|---|
| 2025.10.29 | ₩16,620 | ₩16,730 | ₩16,450 | ₩16,610 | -0.06% | 1.7만 |
|---|
| 2025.10.28 | ₩16,710 | ₩16,710 | ₩16,580 | ₩16,620 | -0.54% | 1.4만 |
|---|
| 2025.10.27 | ₩16,700 | ₩16,830 | ₩16,580 | ₩16,710 | +0.06% | 1.5만 |
|---|
| 2025.10.24 | ₩16,780 | ₩16,780 | ₩16,570 | ₩16,570 | -1.25% | 8.7천 |
|---|
| 2025.10.23 | ₩16,800 | ₩16,890 | ₩16,600 | ₩16,620 | -1.07% | 1.4만 |
|---|
| 2025.10.22 | ₩16,550 | ₩16,800 | ₩16,500 | ₩16,800 | +1.51% | 1.1만 |
|---|
| 2025.10.21 | ₩16,440 | ₩16,585 | ₩16,430 | ₩16,540 | +0.61% | 1.3만 |
|---|
| 2025.10.20 | ₩16,530 | ₩16,540 | ₩16,300 | ₩16,440 | -0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩16,750 | ₩16,750 | ₩16,410 | ₩16,540 | -1.25% | 1.7만 |
|---|
| 2025.10.16 | ₩16,660 | ₩16,750 | ₩16,510 | ₩16,620 | -0.24% | 1.4만 |
|---|
| 2025.10.15 | ₩16,450 | ₩16,650 | ₩16,280 | ₩16,620 | +1.03% | 1.8만 |
|---|
| 2025.10.14 | ₩16,400 | ₩16,450 | ₩16,160 | ₩16,400 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩16,660 | ₩16,670 | ₩16,290 | ₩16,350 | -1.86% | 3.6만 |
|---|
| 2025.10.10 | ₩16,870 | ₩17,500 | ₩16,030 | ₩16,660 | -1.24% | 3.5만 |
|---|