시장 데이터를 불러오는 중
전체 종목
효성 ITX 과거 주가
효성 ITX · 094280.KS · KOSPI
주요 제품·사업: 컨택센터서비스, Cloud솔루션, CDN, 프로젝터판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
효성 ITX · 094280.KS · KOSPI
주요 제품·사업: 컨택센터서비스, Cloud솔루션, CDN, 프로젝터판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,840 | ₩11,840 | ₩11,790 | ₩11,800 | -0.34% | 3.6천 |
| 2026.10.07 | ₩11,920 | ₩11,920 | ₩11,700 | ₩11,810 | -0.92% | 1.6만 |
| 2026.10.06 | ₩11,860 | ₩11,940 | ₩11,840 | ₩11,900 | +0.34% | 1.8천 |
| 2026.10.02 | ₩12,000 | ₩12,000 | ₩11,900 | ₩11,900 | -0.83% | 1.6천 |
| 2026.10.01 | ₩11,890 | ₩11,910 | ₩11,850 | ₩11,900 | +0.08% | 1.8천 |
| 2026.09.30 | ₩11,950 | ₩11,950 | ₩11,880 | ₩11,880 | -0.59% | 1만 |
| 2026.09.29 | ₩11,970 | ₩11,990 | ₩11,900 | ₩11,940 | -0.25% | 9.5천 |
| 2026.09.28 | ₩12,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,960 |
| ₩12,050 |
| +0.25% |
| 7.5천 |
| 2026.09.23 | ₩12,070 | ₩12,070 | ₩11,980 | ₩12,040 | -0.25% | 2.9천 |
|---|
| 2026.09.22 | ₩11,980 | ₩12,070 | ₩11,960 | ₩12,010 | +0.25% | 3.3천 |
|---|
| 2026.09.21 | ₩12,060 | ₩12,060 | ₩11,890 | ₩11,980 | -0.66% | 7천 |
|---|
| 2026.09.18 | ₩12,090 | ₩12,090 | ₩11,980 | ₩11,990 | -0.83% | 4.7천 |
|---|
| 2026.09.17 | ₩11,980 | ₩12,060 | ₩11,950 | ₩12,030 | +0.42% | 2.1천 |
|---|
| 2026.09.16 | ₩11,960 | ₩12,020 | ₩11,950 | ₩11,980 | +0.17% | 3.7천 |
|---|
| 2026.09.15 | ₩12,050 | ₩12,050 | ₩11,960 | ₩12,030 | -0.17% | 2.1천 |
|---|
| 2026.09.14 | ₩12,040 | ₩12,100 | ₩11,950 | ₩12,030 | -0.08% | 3.6천 |
|---|
| 2026.09.11 | ₩12,070 | ₩12,070 | ₩11,970 | ₩12,040 | -0.25% | 3.1천 |
|---|
| 2026.09.10 | ₩11,990 | ₩12,060 | ₩11,800 | ₩12,010 | +0.17% | 4.3천 |
|---|
| 2026.09.09 | ₩12,050 | ₩12,090 | ₩11,980 | ₩11,990 | -0.50% | 9.1천 |
|---|
| 2026.09.08 | ₩12,080 | ₩12,090 | ₩11,970 | ₩12,030 | -0.41% | 2.2천 |
|---|
| 2026.09.07 | ₩12,030 | ₩12,120 | ₩11,970 | ₩12,080 | +0.42% | 7천 |
|---|
| 2026.09.04 | ₩12,000 | ₩12,100 | ₩11,990 | ₩12,020 | +0.17% | 2천 |
|---|
| 2026.09.03 | ₩12,160 | ₩12,160 | ₩11,770 | ₩12,000 | -1.32% | 9.7천 |
|---|
| 2026.09.02 | ₩12,010 | ₩12,130 | ₩12,010 | ₩12,060 | +0.42% | 3천 |
|---|
| 2026.09.01 | ₩12,060 | ₩12,150 | ₩12,060 | ₩12,140 | +0.66% | 5.7천 |
|---|
| 2026.08.31 | ₩12,090 | ₩12,100 | ₩11,990 | ₩12,060 | -0.25% | 3.5천 |
|---|
| 2026.08.28 | ₩12,050 | ₩12,060 | ₩11,990 | ₩12,060 | +0.08% | 3.7천 |
|---|
| 2026.08.27 | ₩12,080 | ₩12,080 | ₩12,000 | ₩12,040 | -0.33% | 4.6천 |
|---|
| 2026.08.26 | ₩12,050 | ₩12,060 | ₩11,990 | ₩12,040 | -0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩11,980 | ₩12,040 | ₩11,930 | ₩12,010 | +0.25% | 5.6천 |
|---|
| 2026.08.24 | ₩11,920 | ₩12,030 | ₩11,920 | ₩11,990 | +0.59% | 2.7천 |
|---|
| 2026.08.21 | ₩12,030 | ₩12,050 | ₩11,920 | ₩12,000 | -0.25% | 6.5천 |
|---|
| 2026.08.20 | ₩12,100 | ₩12,100 | ₩11,920 | ₩12,000 | -0.83% | 3.7천 |
|---|
| 2026.08.19 | ₩12,120 | ₩12,120 | ₩11,840 | ₩11,980 | -1.16% | 1.1만 |
|---|
| 2026.08.18 | ₩12,130 | ₩12,150 | ₩12,000 | ₩12,120 | -0.08% | 5.1천 |
|---|
| 2026.08.14 | ₩12,100 | ₩12,130 | ₩12,000 | ₩12,130 | +0.25% | 5.9천 |
|---|
| 2026.08.13 | ₩12,100 | ₩12,150 | ₩11,970 | ₩12,010 | -0.74% | 9.7천 |
|---|
| 2026.08.12 | ₩12,180 | ₩12,210 | ₩12,050 | ₩12,070 | -0.90% | 1만 |
|---|
| 2026.08.11 | ₩12,140 | ₩12,210 | ₩12,140 | ₩12,180 | +0.33% | 7.2천 |
|---|
| 2026.08.10 | ₩12,100 | ₩12,150 | ₩12,080 | ₩12,140 | +0.33% | 4.2천 |
|---|
| 2026.08.07 | ₩12,090 | ₩12,150 | ₩12,000 | ₩12,080 | -0.08% | 7.7천 |
|---|
| 2026.08.06 | ₩12,130 | ₩12,150 | ₩11,800 | ₩11,970 | -1.32% | 1.7만 |
|---|
| 2026.08.05 | ₩12,070 | ₩12,170 | ₩12,070 | ₩12,130 | +0.50% | 5.6천 |
|---|
| 2026.08.04 | ₩12,000 | ₩12,140 | ₩12,000 | ₩12,100 | +0.83% | 5.7천 |
|---|
| 2026.08.03 | ₩11,950 | ₩12,200 | ₩11,950 | ₩12,000 | +0.42% | 5.5천 |
|---|
| 2026.07.31 | ₩12,020 | ₩12,060 | ₩11,700 | ₩11,950 | -0.58% | 6.3천 |
|---|
| 2026.07.30 | ₩11,860 | ₩12,050 | ₩11,820 | ₩11,900 | +0.34% | 8.6천 |
|---|
| 2026.07.29 | ₩11,910 | ₩12,000 | ₩11,620 | ₩11,860 | -0.42% | 2만 |
|---|
| 2026.07.28 | ₩12,150 | ₩12,150 | ₩11,760 | ₩11,850 | -2.47% | 2.4만 |
|---|
| 2026.07.27 | ₩12,100 | ₩12,200 | ₩12,070 | ₩12,150 | +0.41% | 1.1만 |
|---|
| 2026.07.24 | ₩11,910 | ₩12,560 | ₩11,910 | ₩12,050 | +1.18% | 1.3만 |
|---|
| 2026.07.23 | ₩12,020 | ₩12,020 | ₩11,730 | ₩11,970 | -0.42% | 2.3만 |
|---|
| 2026.07.22 | ₩12,360 | ₩12,780 | ₩11,890 | ₩11,900 | -3.72% | 7.9만 |
|---|
| 2026.07.21 | ₩11,840 | ₩11,970 | ₩11,800 | ₩11,880 | +0.34% | 2.1만 |
|---|
| 2026.07.20 | ₩12,030 | ₩12,090 | ₩11,700 | ₩11,840 | -1.58% | 1.5만 |
|---|
| 2026.07.16 | ₩11,950 | ₩12,030 | ₩11,910 | ₩12,030 | +0.67% | 1.5만 |
|---|
| 2026.07.15 | ₩11,950 | ₩12,050 | ₩11,920 | ₩11,960 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩11,990 | ₩12,150 | ₩11,790 | ₩11,940 | -0.42% | 6.7만 |
|---|
| 2026.07.13 | ₩11,910 | ₩12,130 | ₩11,810 | ₩11,870 | -0.34% | 9.1천 |
|---|
| 2026.07.10 | ₩11,790 | ₩12,000 | ₩11,790 | ₩11,900 | +0.93% | 7.6천 |
|---|
| 2026.07.09 | ₩11,830 | ₩11,890 | ₩11,750 | ₩11,780 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩11,950 | ₩12,020 | ₩11,780 | ₩11,830 | -1.00% | 1.1만 |
|---|
| 2026.07.07 | ₩11,930 | ₩12,170 | ₩11,810 | ₩11,970 | +0.34% | 8.5천 |
|---|
| 2026.07.06 | ₩11,940 | ₩12,100 | ₩11,910 | ₩11,920 | -0.17% | 7.4천 |
|---|
| 2026.07.03 | ₩11,980 | ₩11,980 | ₩11,780 | ₩11,930 | -0.42% | 1.5만 |
|---|
| 2026.07.02 | ₩11,890 | ₩12,050 | ₩11,800 | ₩11,980 | +0.76% | 7.9천 |
|---|
| 2026.07.01 | ₩11,890 | ₩11,900 | ₩11,780 | ₩11,890 | 0.00% | 1만 |
|---|
| 2026.06.30 | ₩11,790 | ₩11,880 | ₩11,730 | ₩11,800 | +0.08% | 5.9천 |
|---|
| 2026.06.29 | ₩11,650 | ₩11,830 | ₩11,650 | ₩11,790 | +1.20% | 3.1만 |
|---|
| 2026.06.26 | ₩11,700 | ₩12,350 | ₩11,610 | ₩11,700 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩11,740 | ₩11,920 | ₩11,740 | ₩11,800 | +0.51% | 1.5만 |
|---|
| 2026.06.24 | ₩11,860 | ₩11,940 | ₩11,610 | ₩11,740 | -1.01% | 2.4만 |
|---|
| 2026.06.23 | ₩12,100 | ₩12,100 | ₩11,850 | ₩11,850 | -2.07% | 3.3만 |
|---|
| 2026.06.22 | ₩12,240 | ₩12,240 | ₩11,950 | ₩12,100 | -1.14% | 3.6만 |
|---|
| 2026.06.19 | ₩12,170 | ₩12,300 | ₩12,090 | ₩12,130 | -0.33% | 3만 |
|---|
| 2026.06.18 | ₩12,370 | ₩12,380 | ₩12,160 | ₩12,170 | -1.62% | 1.7만 |
|---|
| 2026.06.17 | ₩12,340 | ₩12,400 | ₩12,270 | ₩12,300 | -0.32% | 1.9만 |
|---|
| 2026.06.16 | ₩12,210 | ₩12,450 | ₩12,210 | ₩12,340 | +1.06% | 1.8만 |
|---|
| 2026.06.15 | ₩12,280 | ₩12,310 | ₩12,200 | ₩12,210 | -0.57% | 9.3천 |
|---|
| 2026.06.12 | ₩12,080 | ₩12,290 | ₩12,080 | ₩12,240 | +1.32% | 1.6만 |
|---|
| 2026.06.11 | ₩11,940 | ₩12,080 | ₩11,940 | ₩12,050 | +0.92% | 8.3천 |
|---|
| 2026.06.10 | ₩12,010 | ₩12,090 | ₩11,900 | ₩12,040 | +0.25% | 1.8만 |
|---|
| 2026.06.09 | ₩11,860 | ₩12,200 | ₩11,860 | ₩12,050 | +1.60% | 1.4만 |
|---|
| 2026.06.08 | ₩12,170 | ₩12,180 | ₩11,830 | ₩11,930 | -1.97% | 3.2만 |
|---|
| 2026.06.05 | ₩12,310 | ₩12,310 | ₩12,070 | ₩12,170 | -1.14% | 1.4만 |
|---|
| 2026.06.04 | ₩12,260 | ₩12,330 | ₩12,160 | ₩12,310 | +0.41% | 1.1만 |
|---|
| 2026.06.02 | ₩12,360 | ₩12,360 | ₩12,090 | ₩12,260 | -0.81% | 2.3만 |
|---|
| 2026.06.01 | ₩12,410 | ₩12,410 | ₩12,230 | ₩12,360 | -0.40% | 2.9만 |
|---|
| 2026.05.29 | ₩12,230 | ₩12,450 | ₩12,230 | ₩12,280 | +0.41% | 1.6만 |
|---|
| 2026.05.28 | ₩12,440 | ₩12,440 | ₩12,130 | ₩12,320 | -0.96% | 1.9만 |
|---|
| 2026.05.27 | ₩12,480 | ₩12,480 | ₩12,180 | ₩12,200 | -2.24% | 2.3만 |
|---|
| 2026.05.26 | ₩12,550 | ₩12,620 | ₩12,340 | ₩12,380 | -1.35% | 1.9만 |
|---|
| 2026.05.22 | ₩12,370 | ₩12,550 | ₩12,330 | ₩12,550 | +1.46% | 1.2만 |
|---|
| 2026.05.21 | ₩12,210 | ₩12,420 | ₩12,210 | ₩12,260 | +0.41% | 1만 |
|---|
| 2026.05.20 | ₩12,500 | ₩12,500 | ₩12,200 | ₩12,200 | -2.40% | 2.8만 |
|---|
| 2026.05.19 | ₩12,800 | ₩12,800 | ₩12,330 | ₩12,430 | -2.89% | 2만 |
|---|
| 2026.05.18 | ₩12,650 | ₩12,730 | ₩12,000 | ₩12,510 | -1.11% | 2만 |
|---|
| 2026.05.15 | ₩12,760 | ₩12,880 | ₩12,600 | ₩12,700 | -0.47% | 2.6만 |
|---|
| 2026.05.14 | ₩12,550 | ₩12,800 | ₩12,540 | ₩12,760 | +1.67% | 1.8만 |
|---|
| 2026.05.13 | ₩12,560 | ₩12,680 | ₩12,510 | ₩12,540 | -0.16% | 2.2만 |
|---|
| 2026.05.12 | ₩12,710 | ₩12,840 | ₩12,350 | ₩12,560 | -1.18% | 5.4만 |
|---|
| 2026.05.11 | ₩12,920 | ₩12,920 | ₩12,710 | ₩12,710 | -1.63% | 3.5만 |
|---|
| 2026.05.08 | ₩12,790 | ₩12,920 | ₩12,730 | ₩12,920 | +1.02% | 2.7만 |
|---|
| 2026.05.07 | ₩12,770 | ₩12,960 | ₩12,720 | ₩12,790 | +0.16% | 2.4만 |
|---|
| 2026.05.06 | ₩13,000 | ₩13,070 | ₩12,760 | ₩12,760 | -1.85% | 3.9만 |
|---|
| 2026.05.04 | ₩13,180 | ₩13,190 | ₩12,910 | ₩13,000 | -1.37% | 4.4만 |
|---|
| 2026.04.30 | ₩13,200 | ₩13,250 | ₩13,000 | ₩13,180 | -0.15% | 2.9만 |
|---|
| 2026.04.29 | ₩13,040 | ₩13,240 | ₩13,020 | ₩13,200 | +1.23% | 2.8만 |
|---|
| 2026.04.28 | ₩13,000 | ₩13,430 | ₩12,970 | ₩13,040 | +0.31% | 7.2만 |
|---|
| 2026.04.27 | ₩13,000 | ₩13,120 | ₩12,680 | ₩12,860 | -1.08% | 3.9만 |
|---|
| 2026.04.24 | ₩12,900 | ₩13,190 | ₩12,840 | ₩12,990 | +0.70% | 8.1만 |
|---|
| 2026.04.23 | ₩12,900 | ₩12,960 | ₩12,790 | ₩12,890 | -0.08% | 2.9만 |
|---|
| 2026.04.22 | ₩12,950 | ₩13,010 | ₩12,810 | ₩12,840 | -0.85% | 1.9만 |
|---|
| 2026.04.21 | ₩12,990 | ₩13,040 | ₩12,860 | ₩12,950 | -0.31% | 4.5만 |
|---|
| 2026.04.20 | ₩12,810 | ₩12,940 | ₩12,730 | ₩12,910 | +0.78% | 2.8만 |
|---|
| 2026.04.17 | ₩12,860 | ₩12,860 | ₩12,700 | ₩12,810 | -0.39% | 2.3만 |
|---|
| 2026.04.16 | ₩12,970 | ₩12,970 | ₩12,780 | ₩12,880 | -0.69% | 3.8만 |
|---|
| 2026.04.15 | ₩12,700 | ₩12,870 | ₩12,540 | ₩12,770 | +0.55% | 4.2만 |
|---|
| 2026.04.14 | ₩12,430 | ₩12,690 | ₩12,370 | ₩12,550 | +0.97% | 3.7만 |
|---|
| 2026.04.13 | ₩12,390 | ₩12,440 | ₩12,350 | ₩12,400 | +0.08% | 1.3만 |
|---|
| 2026.04.10 | ₩12,370 | ₩12,430 | ₩12,340 | ₩12,390 | +0.16% | 8.7천 |
|---|
| 2026.04.09 | ₩12,310 | ₩12,380 | ₩12,300 | ₩12,370 | +0.49% | 1.3만 |
|---|
| 2026.04.08 | ₩12,280 | ₩12,410 | ₩12,280 | ₩12,370 | +0.73% | 1.2만 |
|---|
| 2026.04.07 | ₩12,240 | ₩12,380 | ₩12,230 | ₩12,270 | +0.25% | 4.4천 |
|---|
| 2026.04.06 | ₩12,260 | ₩12,450 | ₩12,220 | ₩12,220 | -0.33% | 5.6천 |
|---|
| 2026.04.03 | ₩12,310 | ₩12,350 | ₩12,220 | ₩12,260 | -0.41% | 6.2천 |
|---|
| 2026.04.02 | ₩12,320 | ₩12,370 | ₩12,170 | ₩12,270 | -0.41% | 1.3만 |
|---|
| 2026.04.01 | ₩12,170 | ₩12,410 | ₩12,140 | ₩12,300 | +1.07% | 1.4만 |
|---|
| 2026.03.31 | ₩12,310 | ₩12,310 | ₩12,100 | ₩12,100 | -1.71% | 1.4만 |
|---|
| 2026.03.30 | ₩12,470 | ₩12,470 | ₩12,230 | ₩12,260 | -1.68% | 1.3만 |
|---|
| 2026.03.27 | ₩12,500 | ₩12,540 | ₩12,370 | ₩12,540 | +0.32% | 1.3만 |
|---|
| 2026.03.26 | ₩12,460 | ₩12,550 | ₩12,430 | ₩12,510 | +0.40% | 1.1만 |
|---|
| 2026.03.25 | ₩12,470 | ₩12,530 | ₩12,400 | ₩12,530 | +0.48% | 1.3만 |
|---|
| 2026.03.24 | ₩12,500 | ₩12,500 | ₩12,320 | ₩12,460 | -0.32% | 6.9천 |
|---|
| 2026.03.23 | ₩12,570 | ₩12,570 | ₩12,300 | ₩12,350 | -1.75% | 1.4만 |
|---|
| 2026.03.20 | ₩12,460 | ₩12,560 | ₩12,460 | ₩12,500 | +0.32% | 3만 |
|---|
| 2026.03.19 | ₩12,520 | ₩12,550 | ₩12,410 | ₩12,460 | -0.48% | 2.3만 |
|---|
| 2026.03.18 | ₩12,490 | ₩12,550 | ₩12,430 | ₩12,510 | +0.16% | 1.2만 |
|---|
| 2026.03.17 | ₩12,450 | ₩12,490 | ₩12,380 | ₩12,470 | +0.16% | 8.1천 |
|---|
| 2026.03.16 | ₩12,310 | ₩12,500 | ₩12,260 | ₩12,450 | +1.14% | 2.1만 |
|---|
| 2026.03.13 | ₩12,300 | ₩12,420 | ₩12,180 | ₩12,310 | +0.08% | 1.8만 |
|---|
| 2026.03.12 | ₩12,220 | ₩12,340 | ₩12,200 | ₩12,300 | +0.65% | 5.5천 |
|---|
| 2026.03.11 | ₩12,250 | ₩12,400 | ₩12,180 | ₩12,200 | -0.41% | 8.8천 |
|---|
| 2026.03.10 | ₩12,160 | ₩12,290 | ₩12,160 | ₩12,170 | +0.08% | 1.1만 |
|---|
| 2026.03.09 | ₩12,190 | ₩12,220 | ₩11,870 | ₩12,120 | -0.57% | 2.4만 |
|---|
| 2026.03.06 | ₩12,220 | ₩12,290 | ₩12,050 | ₩12,290 | +0.57% | 1.9만 |
|---|
| 2026.03.05 | ₩12,100 | ₩12,350 | ₩12,000 | ₩12,290 | +1.57% | 4.2만 |
|---|
| 2026.03.04 | ₩12,410 | ₩12,480 | ₩11,410 | ₩11,950 | -3.71% | 11.8만 |
|---|
| 2026.03.03 | ₩12,690 | ₩12,690 | ₩12,450 | ₩12,500 | -1.50% | 2.7만 |
|---|
| 2026.02.27 | ₩12,720 | ₩12,740 | ₩12,580 | ₩12,690 | -0.24% | 2.6만 |
|---|
| 2026.02.26 | ₩12,930 | ₩12,930 | ₩12,700 | ₩12,710 | -1.70% | 3.3만 |
|---|
| 2026.02.25 | ₩12,960 | ₩13,000 | ₩12,830 | ₩12,930 | -0.23% | 3.4만 |
|---|
| 2026.02.24 | ₩12,920 | ₩13,000 | ₩12,870 | ₩12,960 | +0.31% | 2.6만 |
|---|
| 2026.02.23 | ₩12,890 | ₩13,090 | ₩12,880 | ₩12,930 | +0.31% | 4만 |
|---|
| 2026.02.20 | ₩12,870 | ₩12,940 | ₩12,810 | ₩12,820 | -0.39% | 2.6만 |
|---|
| 2026.02.19 | ₩12,870 | ₩12,990 | ₩12,810 | ₩12,870 | 0.00% | 3.2만 |
|---|
| 2026.02.13 | ₩12,880 | ₩12,900 | ₩12,790 | ₩12,870 | -0.08% | 1.6만 |
|---|
| 2026.02.12 | ₩12,820 | ₩12,890 | ₩12,780 | ₩12,880 | +0.47% | 1.5만 |
|---|
| 2026.02.11 | ₩12,790 | ₩12,840 | ₩12,720 | ₩12,810 | +0.16% | 2.3만 |
|---|
| 2026.02.10 | ₩12,700 | ₩12,790 | ₩12,640 | ₩12,790 | +0.71% | 2.3만 |
|---|
| 2026.02.09 | ₩12,690 | ₩12,790 | ₩12,670 | ₩12,700 | +0.08% | 1.6만 |
|---|
| 2026.02.06 | ₩12,730 | ₩12,750 | ₩12,490 | ₩12,690 | -0.31% | 2.4만 |
|---|
| 2026.02.05 | ₩12,640 | ₩12,770 | ₩12,620 | ₩12,730 | +0.71% | 2.4만 |
|---|
| 2026.02.04 | ₩12,570 | ₩12,670 | ₩12,550 | ₩12,630 | +0.48% | 1.8만 |
|---|
| 2026.02.03 | ₩12,480 | ₩12,650 | ₩12,480 | ₩12,590 | +0.88% | 2.9만 |
|---|
| 2026.02.02 | ₩12,560 | ₩12,590 | ₩12,440 | ₩12,450 | -0.88% | 2.5만 |
|---|
| 2026.01.30 | ₩12,650 | ₩12,660 | ₩12,560 | ₩12,560 | -0.71% | 1.6만 |
|---|
| 2026.01.29 | ₩12,670 | ₩12,670 | ₩12,500 | ₩12,650 | -0.16% | 1.6만 |
|---|
| 2026.01.28 | ₩12,660 | ₩12,700 | ₩12,550 | ₩12,610 | -0.39% | 3.3만 |
|---|
| 2026.01.27 | ₩12,500 | ₩12,750 | ₩12,500 | ₩12,660 | +1.28% | 2.2만 |
|---|
| 2026.01.26 | ₩12,640 | ₩12,700 | ₩12,500 | ₩12,700 | +0.47% | 2.7만 |
|---|
| 2026.01.23 | ₩12,660 | ₩12,660 | ₩12,350 | ₩12,580 | -0.63% | 3.2만 |
|---|
| 2026.01.22 | ₩12,320 | ₩12,490 | ₩12,280 | ₩12,450 | +1.06% | 2.1만 |
|---|
| 2026.01.21 | ₩12,410 | ₩12,430 | ₩12,250 | ₩12,310 | -0.81% | 2.1만 |
|---|
| 2026.01.20 | ₩12,310 | ₩12,490 | ₩12,310 | ₩12,410 | +0.81% | 1.2만 |
|---|
| 2026.01.19 | ₩12,440 | ₩12,440 | ₩12,300 | ₩12,400 | -0.32% | 2.2만 |
|---|
| 2026.01.16 | ₩12,290 | ₩12,500 | ₩12,250 | ₩12,440 | +1.22% | 2만 |
|---|
| 2026.01.15 | ₩12,340 | ₩12,340 | ₩12,170 | ₩12,290 | -0.41% | 2.5만 |
|---|
| 2026.01.14 | ₩12,330 | ₩12,390 | ₩12,210 | ₩12,280 | -0.41% | 2.2만 |
|---|
| 2026.01.13 | ₩12,350 | ₩12,420 | ₩12,210 | ₩12,240 | -0.89% | 2.6만 |
|---|
| 2026.01.12 | ₩12,360 | ₩12,430 | ₩12,250 | ₩12,350 | -0.08% | 1.8만 |
|---|
| 2026.01.09 | ₩12,420 | ₩12,480 | ₩12,290 | ₩12,360 | -0.48% | 4.7천 |
|---|
| 2026.01.08 | ₩12,480 | ₩12,480 | ₩12,290 | ₩12,300 | -1.44% | 2.2만 |
|---|
| 2026.01.07 | ₩12,480 | ₩12,490 | ₩12,390 | ₩12,420 | -0.48% | 1.4만 |
|---|
| 2026.01.06 | ₩12,590 | ₩12,590 | ₩12,470 | ₩12,490 | -0.79% | 2.5만 |
|---|
| 2026.01.05 | ₩12,630 | ₩12,700 | ₩12,520 | ₩12,560 | -0.55% | 1.7만 |
|---|
| 2026.01.02 | ₩12,800 | ₩12,800 | ₩12,630 | ₩12,630 | -1.33% | 2만 |
|---|
| 2025.12.30 | ₩12,860 | ₩12,900 | ₩12,790 | ₩12,800 | -0.47% | 5.9천 |
|---|
| 2025.12.29 | ₩13,010 | ₩13,010 | ₩12,820 | ₩12,850 | -1.23% | 1.4만 |
|---|
| 2025.12.26 | ₩13,160 | ₩13,160 | ₩13,080 | ₩13,100 | -0.46% | 1.1만 |
|---|
| 2025.12.24 | ₩13,050 | ₩13,150 | ₩13,000 | ₩13,100 | +0.38% | 7.2천 |
|---|
| 2025.12.23 | ₩13,000 | ₩13,090 | ₩12,980 | ₩13,050 | +0.38% | 7.6천 |
|---|
| 2025.12.22 | ₩13,000 | ₩13,160 | ₩12,970 | ₩13,050 | +0.38% | 1만 |
|---|
| 2025.12.19 | ₩12,990 | ₩13,000 | ₩12,930 | ₩12,990 | 0.00% | 7.5천 |
|---|
| 2025.12.18 | ₩13,000 | ₩13,020 | ₩12,900 | ₩12,980 | -0.15% | 5.2천 |
|---|
| 2025.12.17 | ₩12,920 | ₩13,100 | ₩12,850 | ₩13,010 | +0.70% | 9.6천 |
|---|
| 2025.12.16 | ₩13,000 | ₩13,000 | ₩12,890 | ₩12,920 | -0.62% | 8천 |
|---|
| 2025.12.15 | ₩13,020 | ₩13,040 | ₩12,950 | ₩13,000 | -0.15% | 7.2천 |
|---|
| 2025.12.12 | ₩12,820 | ₩13,020 | ₩12,820 | ₩13,000 | +1.40% | 7.6천 |
|---|
| 2025.12.11 | ₩12,960 | ₩13,000 | ₩12,900 | ₩12,930 | -0.23% | 6.3천 |
|---|
| 2025.12.10 | ₩13,000 | ₩13,030 | ₩12,900 | ₩12,940 | -0.46% | 6.7천 |
|---|
| 2025.12.09 | ₩12,980 | ₩13,010 | ₩12,930 | ₩13,000 | +0.15% | 4.4천 |
|---|
| 2025.12.08 | ₩13,100 | ₩13,100 | ₩12,960 | ₩12,990 | -0.84% | 3.4천 |
|---|
| 2025.12.05 | ₩13,000 | ₩13,040 | ₩12,850 | ₩13,040 | +0.31% | 1.1만 |
|---|
| 2025.12.04 | ₩13,000 | ₩13,000 | ₩12,930 | ₩13,000 | 0.00% | 3.9천 |
|---|
| 2025.12.03 | ₩12,900 | ₩13,010 | ₩12,890 | ₩13,000 | +0.78% | 8.6천 |
|---|
| 2025.12.02 | ₩12,870 | ₩12,920 | ₩12,810 | ₩12,920 | +0.39% | 5.8천 |
|---|
| 2025.12.01 | ₩12,830 | ₩12,890 | ₩12,830 | ₩12,870 | +0.31% | 4.6천 |
|---|
| 2025.11.28 | ₩12,830 | ₩12,880 | ₩12,800 | ₩12,800 | -0.23% | 7.2천 |
|---|
| 2025.11.27 | ₩12,810 | ₩12,890 | ₩12,790 | ₩12,830 | +0.16% | 6.1천 |
|---|
| 2025.11.26 | ₩12,870 | ₩12,870 | ₩12,750 | ₩12,870 | 0.00% | 3.7천 |
|---|
| 2025.11.25 | ₩12,800 | ₩12,910 | ₩12,740 | ₩12,790 | -0.08% | 1.4만 |
|---|
| 2025.11.24 | ₩12,830 | ₩12,920 | ₩12,800 | ₩12,840 | +0.08% | 6.6천 |
|---|
| 2025.11.21 | ₩12,750 | ₩12,900 | ₩12,650 | ₩12,830 | +0.63% | 6.5천 |
|---|
| 2025.11.20 | ₩12,750 | ₩12,900 | ₩12,750 | ₩12,780 | +0.24% | 1.1만 |
|---|
| 2025.11.19 | ₩12,530 | ₩12,820 | ₩12,530 | ₩12,730 | +1.60% | 1.8만 |
|---|
| 2025.11.18 | ₩12,770 | ₩12,900 | ₩12,510 | ₩12,620 | -1.17% | 1.1만 |
|---|
| 2025.11.17 | ₩12,920 | ₩12,940 | ₩12,790 | ₩12,900 | -0.15% | 8.6천 |
|---|
| 2025.11.14 | ₩12,780 | ₩12,890 | ₩12,760 | ₩12,840 | +0.47% | 8.6천 |
|---|
| 2025.11.13 | ₩12,890 | ₩12,890 | ₩12,800 | ₩12,870 | -0.16% | 6.4천 |
|---|
| 2025.11.12 | ₩12,800 | ₩12,900 | ₩12,740 | ₩12,890 | +0.70% | 1.3만 |
|---|
| 2025.11.11 | ₩12,760 | ₩12,920 | ₩12,730 | ₩12,830 | +0.55% | 1.4만 |
|---|
| 2025.11.10 | ₩12,550 | ₩12,720 | ₩12,470 | ₩12,690 | +1.12% | 1.2만 |
|---|
| 2025.11.07 | ₩12,420 | ₩12,600 | ₩12,340 | ₩12,520 | +0.81% | 1.3만 |
|---|
| 2025.11.06 | ₩12,500 | ₩12,560 | ₩12,410 | ₩12,520 | +0.16% | 1.3만 |
|---|
| 2025.11.05 | ₩12,590 | ₩12,610 | ₩12,250 | ₩12,490 | -0.79% | 2만 |
|---|
| 2025.11.04 | ₩12,640 | ₩12,650 | ₩12,520 | ₩12,600 | -0.32% | 1.1만 |
|---|
| 2025.11.03 | ₩12,710 | ₩12,710 | ₩12,450 | ₩12,620 | -0.71% | 1.2만 |
|---|
| 2025.10.31 | ₩12,700 | ₩12,700 | ₩12,610 | ₩12,610 | -0.71% | 1.3만 |
|---|
| 2025.10.30 | ₩12,720 | ₩12,720 | ₩12,610 | ₩12,620 | -0.79% | 1.2만 |
|---|
| 2025.10.29 | ₩12,720 | ₩12,790 | ₩12,650 | ₩12,690 | -0.24% | 8.2천 |
|---|
| 2025.10.28 | ₩12,700 | ₩12,730 | ₩12,670 | ₩12,690 | -0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩12,790 | ₩12,790 | ₩12,650 | ₩12,700 | -0.70% | 1.1만 |
|---|
| 2025.10.24 | ₩12,730 | ₩12,730 | ₩12,610 | ₩12,700 | -0.24% | 1.7만 |
|---|
| 2025.10.23 | ₩12,780 | ₩12,780 | ₩12,700 | ₩12,750 | -0.23% | 5.8천 |
|---|
| 2025.10.22 | ₩12,750 | ₩12,790 | ₩12,640 | ₩12,790 | +0.31% | 8.1천 |
|---|
| 2025.10.21 | ₩12,790 | ₩12,790 | ₩12,690 | ₩12,750 | -0.31% | 9.8천 |
|---|
| 2025.10.20 | ₩12,790 | ₩12,790 | ₩12,660 | ₩12,700 | -0.70% | 7.3천 |
|---|
| 2025.10.17 | ₩12,710 | ₩12,820 | ₩12,695 | ₩12,740 | +0.24% | 8.8천 |
|---|
| 2025.10.16 | ₩12,750 | ₩12,850 | ₩12,750 | ₩12,830 | +0.63% | 7천 |
|---|
| 2025.10.15 | ₩12,690 | ₩13,020 | ₩12,670 | ₩12,740 | +0.39% | 1.6만 |
|---|
| 2025.10.14 | ₩12,840 | ₩12,840 | ₩12,660 | ₩12,690 | -1.17% | 1.1만 |
|---|
| 2025.10.13 | ₩12,700 | ₩12,790 | ₩12,690 | ₩12,690 | -0.08% | 6.7천 |
|---|
| 2025.10.10 | ₩12,830 | ₩12,830 | ₩12,700 | ₩12,790 | -0.31% | 9천 |
|---|