시장 데이터를 불러오는 중
전체 종목
일진파워 과거 주가
일진파워 · 094820.KQ · KOSDAQ
주요 제품·사업: 열교환기,압력용기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
일진파워 · 094820.KQ · KOSDAQ
주요 제품·사업: 열교환기,압력용기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,960 | ₩12,160 | ₩11,680 | ₩11,800 | -1.34% | 7.9만 |
| 2026.10.07 | ₩12,750 | ₩12,830 | ₩12,080 | ₩12,090 | -5.18% | 11.1만 |
| 2026.10.06 | ₩12,200 | ₩12,580 | ₩12,080 | ₩12,580 | +3.11% | 12.2만 |
| 2026.10.02 | ₩11,980 | ₩12,360 | ₩11,960 | ₩12,100 | +1.00% | 7.9만 |
| 2026.10.01 | ₩11,920 | ₩12,040 | ₩11,750 | ₩11,990 | +0.59% | 7.3만 |
| 2026.09.30 | ₩11,630 | ₩11,930 | ₩11,590 | ₩11,760 | +1.12% | 5.2만 |
| 2026.09.29 | ₩11,810 | ₩11,830 | ₩11,430 | ₩11,530 | -2.37% | 6.8만 |
| 2026.09.28 | ₩12,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,810 |
| ₩11,890 |
| -1.08% |
| 5.9만 |
| 2026.09.23 | ₩12,210 | ₩12,210 | ₩11,750 | ₩11,800 | -3.36% | 8.1만 |
|---|
| 2026.09.22 | ₩12,160 | ₩12,480 | ₩12,030 | ₩12,210 | +0.41% | 9.9만 |
|---|
| 2026.09.21 | ₩12,560 | ₩12,560 | ₩12,050 | ₩12,050 | -4.06% | 9.3만 |
|---|
| 2026.09.18 | ₩12,510 | ₩12,650 | ₩12,300 | ₩12,400 | -0.88% | 13만 |
|---|
| 2026.09.17 | ₩11,730 | ₩12,530 | ₩11,730 | ₩12,400 | +5.71% | 19.2만 |
|---|
| 2026.09.16 | ₩12,180 | ₩12,190 | ₩11,690 | ₩11,690 | -4.02% | 6.6만 |
|---|
| 2026.09.15 | ₩11,980 | ₩12,120 | ₩11,610 | ₩12,030 | +0.42% | 4.6만 |
|---|
| 2026.09.14 | ₩12,400 | ₩12,480 | ₩11,910 | ₩12,000 | -3.23% | 10.8만 |
|---|
| 2026.09.11 | ₩12,250 | ₩12,760 | ₩12,150 | ₩12,480 | +1.88% | 13.3만 |
|---|
| 2026.09.10 | ₩12,350 | ₩12,470 | ₩12,000 | ₩12,380 | +0.24% | 7.3만 |
|---|
| 2026.09.09 | ₩12,350 | ₩12,740 | ₩12,320 | ₩12,480 | +1.05% | 13.5만 |
|---|
| 2026.09.08 | ₩12,110 | ₩12,740 | ₩12,040 | ₩12,220 | +0.91% | 25.9만 |
|---|
| 2026.09.07 | ₩11,380 | ₩12,110 | ₩11,290 | ₩11,880 | +4.39% | 14.5만 |
|---|
| 2026.09.04 | ₩11,210 | ₩11,380 | ₩11,050 | ₩11,330 | +1.07% | 3.8만 |
|---|
| 2026.09.03 | ₩11,200 | ₩11,390 | ₩10,970 | ₩11,180 | -0.18% | 6만 |
|---|
| 2026.09.02 | ₩11,310 | ₩11,630 | ₩11,110 | ₩11,120 | -1.68% | 5.2만 |
|---|
| 2026.09.01 | ₩11,730 | ₩11,770 | ₩11,400 | ₩11,540 | -1.62% | 4.2만 |
|---|
| 2026.08.31 | ₩12,000 | ₩12,000 | ₩11,190 | ₩11,710 | -2.42% | 4.2만 |
|---|
| 2026.08.28 | ₩12,110 | ₩12,360 | ₩11,800 | ₩12,130 | +0.17% | 7.4만 |
|---|
| 2026.08.27 | ₩12,050 | ₩12,250 | ₩11,880 | ₩12,120 | +0.58% | 9.4만 |
|---|
| 2026.08.26 | ₩12,010 | ₩12,710 | ₩11,830 | ₩12,120 | +0.92% | 27.6만 |
|---|
| 2026.08.25 | ₩11,140 | ₩11,900 | ₩10,660 | ₩11,900 | +6.82% | 15.1만 |
|---|
| 2026.08.24 | ₩11,020 | ₩11,200 | ₩10,850 | ₩11,020 | 0.00% | 5.5만 |
|---|
| 2026.08.21 | ₩11,550 | ₩11,550 | ₩10,900 | ₩11,040 | -4.42% | 10.5만 |
|---|
| 2026.08.20 | ₩11,770 | ₩11,890 | ₩11,510 | ₩11,690 | -0.68% | 7.1만 |
|---|
| 2026.08.19 | ₩11,540 | ₩11,880 | ₩11,370 | ₩11,470 | -0.61% | 11만 |
|---|
| 2026.08.18 | ₩12,580 | ₩12,650 | ₩11,860 | ₩11,880 | -5.56% | 18.1만 |
|---|
| 2026.08.14 | ₩13,310 | ₩13,500 | ₩12,580 | ₩12,760 | -4.13% | 18.1만 |
|---|
| 2026.08.13 | ₩12,890 | ₩13,420 | ₩12,850 | ₩13,070 | +1.40% | 35.4만 |
|---|
| 2026.08.12 | ₩12,640 | ₩12,980 | ₩12,390 | ₩12,570 | -0.55% | 18.9만 |
|---|
| 2026.08.11 | ₩12,390 | ₩12,590 | ₩12,080 | ₩12,550 | +1.29% | 9.7만 |
|---|
| 2026.08.10 | ₩11,800 | ₩12,560 | ₩11,620 | ₩12,550 | +6.36% | 16.5만 |
|---|
| 2026.08.07 | ₩11,780 | ₩11,900 | ₩11,350 | ₩11,520 | -2.21% | 6.4만 |
|---|
| 2026.08.06 | ₩11,750 | ₩11,990 | ₩11,470 | ₩11,690 | -0.51% | 8.3만 |
|---|
| 2026.08.05 | ₩11,590 | ₩11,900 | ₩11,500 | ₩11,900 | +2.67% | 9.9만 |
|---|
| 2026.08.04 | ₩10,660 | ₩11,240 | ₩10,660 | ₩11,230 | +5.35% | 9.4만 |
|---|
| 2026.08.03 | ₩10,650 | ₩10,920 | ₩10,300 | ₩10,540 | -1.03% | 6.5만 |
|---|
| 2026.07.31 | ₩9,800 | ₩10,650 | ₩9,800 | ₩10,650 | +8.67% | 11만 |
|---|
| 2026.07.30 | ₩9,130 | ₩9,950 | ₩9,130 | ₩9,450 | +3.50% | 10.8만 |
|---|
| 2026.07.29 | ₩10,350 | ₩10,640 | ₩9,010 | ₩9,430 | -8.89% | 23.9만 |
|---|
| 2026.07.28 | ₩10,860 | ₩11,050 | ₩10,150 | ₩10,290 | -5.25% | 12.1만 |
|---|
| 2026.07.27 | ₩11,500 | ₩11,500 | ₩11,030 | ₩11,150 | -3.04% | 5.3만 |
|---|
| 2026.07.24 | ₩11,350 | ₩11,610 | ₩11,000 | ₩11,220 | -1.15% | 7.7만 |
|---|
| 2026.07.23 | ₩10,860 | ₩11,530 | ₩10,860 | ₩11,530 | +6.17% | 7.6만 |
|---|
| 2026.07.22 | ₩11,040 | ₩11,260 | ₩10,730 | ₩10,830 | -1.90% | 9.6만 |
|---|
| 2026.07.21 | ₩10,250 | ₩10,730 | ₩10,150 | ₩10,600 | +3.41% | 8.5만 |
|---|
| 2026.07.20 | ₩10,550 | ₩10,840 | ₩10,200 | ₩10,250 | -2.84% | 9.8만 |
|---|
| 2026.07.16 | ₩11,150 | ₩11,150 | ₩10,760 | ₩11,020 | -1.17% | 6.3만 |
|---|
| 2026.07.15 | ₩10,960 | ₩11,360 | ₩10,960 | ₩11,250 | +2.65% | 8.6만 |
|---|
| 2026.07.14 | ₩10,910 | ₩10,990 | ₩10,250 | ₩10,810 | -0.92% | 18.6만 |
|---|
| 2026.07.13 | ₩11,920 | ₩12,170 | ₩10,940 | ₩10,960 | -8.05% | 12.4만 |
|---|
| 2026.07.10 | ₩11,200 | ₩12,080 | ₩11,200 | ₩11,920 | +6.43% | 10.6만 |
|---|
| 2026.07.09 | ₩10,880 | ₩11,470 | ₩10,880 | ₩11,100 | +2.02% | 12.9만 |
|---|
| 2026.07.08 | ₩11,430 | ₩11,630 | ₩10,840 | ₩10,920 | -4.46% | 14.4만 |
|---|
| 2026.07.07 | ₩12,180 | ₩12,180 | ₩11,400 | ₩11,680 | -4.11% | 11.4만 |
|---|
| 2026.07.06 | ₩12,400 | ₩12,600 | ₩11,840 | ₩12,240 | -1.29% | 7.8만 |
|---|
| 2026.07.03 | ₩12,010 | ₩12,330 | ₩11,410 | ₩12,290 | +2.33% | 9만 |
|---|
| 2026.07.02 | ₩12,610 | ₩12,700 | ₩11,910 | ₩12,000 | -4.84% | 11.7만 |
|---|
| 2026.07.01 | ₩12,360 | ₩13,110 | ₩12,250 | ₩12,770 | +3.32% | 12.2만 |
|---|
| 2026.06.30 | ₩12,720 | ₩12,730 | ₩12,210 | ₩12,320 | -3.14% | 7.6만 |
|---|
| 2026.06.29 | ₩11,200 | ₩12,740 | ₩11,190 | ₩12,590 | +12.41% | 22.4만 |
|---|
| 2026.06.26 | ₩11,670 | ₩11,890 | ₩10,850 | ₩11,220 | -3.86% | 18.2만 |
|---|
| 2026.06.25 | ₩12,330 | ₩12,720 | ₩11,750 | ₩11,810 | -4.22% | 15.7만 |
|---|
| 2026.06.24 | ₩12,600 | ₩12,800 | ₩12,000 | ₩12,270 | -2.62% | 15.7만 |
|---|
| 2026.06.23 | ₩14,350 | ₩15,110 | ₩12,600 | ₩12,600 | -12.20% | 23.5만 |
|---|
| 2026.06.22 | ₩14,050 | ₩14,610 | ₩14,050 | ₩14,430 | +2.70% | 12.9만 |
|---|
| 2026.06.19 | ₩14,900 | ₩15,150 | ₩14,050 | ₩14,360 | -3.62% | 21.1만 |
|---|
| 2026.06.18 | ₩15,960 | ₩16,300 | ₩14,760 | ₩14,920 | -6.52% | 44만 |
|---|
| 2026.06.17 | ₩15,050 | ₩15,600 | ₩14,860 | ₩15,430 | +2.52% | 19.4만 |
|---|
| 2026.06.16 | ₩15,280 | ₩15,410 | ₩14,670 | ₩15,050 | -1.51% | 20.1만 |
|---|
| 2026.06.15 | ₩14,790 | ₩15,230 | ₩14,570 | ₩15,050 | +1.76% | 28.1만 |
|---|
| 2026.06.12 | ₩13,680 | ₩14,765 | ₩13,300 | ₩14,200 | +3.80% | 34.5만 |
|---|
| 2026.06.11 | ₩12,390 | ₩13,330 | ₩12,300 | ₩13,260 | +7.02% | 22.8만 |
|---|
| 2026.06.10 | ₩12,600 | ₩13,130 | ₩12,300 | ₩12,590 | -0.08% | 25.2만 |
|---|
| 2026.06.09 | ₩11,600 | ₩12,720 | ₩11,600 | ₩12,720 | +9.66% | 24.1만 |
|---|
| 2026.06.08 | ₩11,400 | ₩11,990 | ₩11,320 | ₩11,510 | +0.96% | 20.6만 |
|---|
| 2026.06.05 | ₩12,750 | ₩13,050 | ₩12,200 | ₩12,510 | -1.88% | 25.1만 |
|---|
| 2026.06.04 | ₩13,150 | ₩13,690 | ₩12,970 | ₩13,070 | -0.61% | 21만 |
|---|
| 2026.06.02 | ₩13,720 | ₩13,720 | ₩12,900 | ₩13,150 | -4.15% | 28.7만 |
|---|
| 2026.06.01 | ₩13,930 | ₩14,580 | ₩13,500 | ₩13,730 | -1.44% | 30.6만 |
|---|
| 2026.05.29 | ₩14,680 | ₩14,800 | ₩13,500 | ₩14,060 | -4.22% | 30.4만 |
|---|
| 2026.05.28 | ₩15,010 | ₩15,230 | ₩14,000 | ₩14,620 | -2.60% | 35.4만 |
|---|
| 2026.05.27 | ₩15,980 | ₩16,270 | ₩15,000 | ₩15,000 | -6.13% | 34.4만 |
|---|
| 2026.05.26 | ₩16,520 | ₩16,740 | ₩15,800 | ₩15,930 | -3.57% | 32.9만 |
|---|
| 2026.05.22 | ₩16,040 | ₩16,380 | ₩15,930 | ₩16,150 | +0.69% | 30.2만 |
|---|
| 2026.05.21 | ₩15,360 | ₩15,740 | ₩15,320 | ₩15,550 | +1.24% | 28.3만 |
|---|
| 2026.05.20 | ₩15,810 | ₩15,830 | ₩14,480 | ₩14,850 | -6.07% | 38.2만 |
|---|
| 2026.05.19 | ₩16,650 | ₩17,000 | ₩15,700 | ₩15,810 | -5.05% | 34.4만 |
|---|
| 2026.05.18 | ₩16,640 | ₩16,850 | ₩15,850 | ₩16,650 | +0.06% | 43.7만 |
|---|
| 2026.05.15 | ₩18,370 | ₩18,700 | ₩16,770 | ₩16,950 | -7.73% | 63.7만 |
|---|
| 2026.05.14 | ₩18,950 | ₩19,300 | ₩17,970 | ₩18,310 | -3.38% | 40.2만 |
|---|
| 2026.05.13 | ₩19,000 | ₩19,400 | ₩18,310 | ₩18,810 | -1.00% | 37.5만 |
|---|
| 2026.05.12 | ₩20,250 | ₩20,850 | ₩18,500 | ₩19,280 | -4.79% | 69.5만 |
|---|
| 2026.05.11 | ₩20,800 | ₩20,950 | ₩20,000 | ₩20,100 | -3.37% | 41.2만 |
|---|
| 2026.05.08 | ₩21,200 | ₩21,950 | ₩20,500 | ₩20,700 | -2.36% | 47만 |
|---|
| 2026.05.07 | ₩23,500 | ₩23,850 | ₩21,550 | ₩21,750 | -7.45% | 71.5만 |
|---|
| 2026.05.06 | ₩23,250 | ₩23,450 | ₩21,600 | ₩23,250 | 0.00% | 86.4만 |
|---|
| 2026.05.04 | ₩22,250 | ₩24,500 | ₩21,950 | ₩23,200 | +4.27% | 155.6만 |
|---|
| 2026.04.30 | ₩22,100 | ₩22,300 | ₩21,350 | ₩21,650 | -2.04% | 51.1만 |
|---|
| 2026.04.29 | ₩20,900 | ₩22,500 | ₩20,650 | ₩21,700 | +3.83% | 80.9만 |
|---|
| 2026.04.28 | ₩22,300 | ₩22,350 | ₩20,900 | ₩21,250 | -4.71% | 76.2만 |
|---|
| 2026.04.27 | ₩21,200 | ₩22,900 | ₩21,150 | ₩21,600 | +1.89% | 163.3만 |
|---|
| 2026.04.24 | ₩19,430 | ₩20,650 | ₩18,910 | ₩20,400 | +4.99% | 89.2만 |
|---|
| 2026.04.23 | ₩18,950 | ₩20,550 | ₩18,950 | ₩19,430 | +2.53% | 199.3만 |
|---|
| 2026.04.22 | ₩18,400 | ₩18,760 | ₩18,110 | ₩18,690 | +1.58% | 26.1만 |
|---|
| 2026.04.21 | ₩18,480 | ₩18,810 | ₩17,610 | ₩18,470 | -0.05% | 36.7만 |
|---|
| 2026.04.20 | ₩18,200 | ₩18,950 | ₩18,110 | ₩18,360 | +0.88% | 31.8만 |
|---|
| 2026.04.17 | ₩18,510 | ₩18,510 | ₩17,820 | ₩18,230 | -1.51% | 31.6만 |
|---|
| 2026.04.16 | ₩18,340 | ₩18,810 | ₩18,040 | ₩18,450 | +0.60% | 57.9만 |
|---|
| 2026.04.15 | ₩17,640 | ₩18,670 | ₩17,450 | ₩17,950 | +1.76% | 65.5만 |
|---|
| 2026.04.14 | ₩16,970 | ₩17,400 | ₩16,820 | ₩17,400 | +2.53% | 23.9만 |
|---|
| 2026.04.13 | ₩16,650 | ₩16,900 | ₩16,360 | ₩16,650 | 0.00% | 16.7만 |
|---|
| 2026.04.10 | ₩16,790 | ₩17,050 | ₩16,640 | ₩16,950 | +0.95% | 25.5만 |
|---|
| 2026.04.09 | ₩16,990 | ₩17,090 | ₩16,290 | ₩16,700 | -1.71% | 14.2만 |
|---|
| 2026.04.08 | ₩16,790 | ₩17,130 | ₩16,750 | ₩17,000 | +1.25% | 28.1만 |
|---|
| 2026.04.07 | ₩17,100 | ₩17,100 | ₩16,050 | ₩16,260 | -4.91% | 19.7만 |
|---|
| 2026.04.06 | ₩17,000 | ₩17,150 | ₩15,840 | ₩16,860 | -0.82% | 25.7만 |
|---|
| 2026.04.03 | ₩16,700 | ₩17,140 | ₩16,580 | ₩16,950 | +1.50% | 20.9만 |
|---|
| 2026.04.02 | ₩17,600 | ₩17,790 | ₩16,060 | ₩16,340 | -7.16% | 32.6만 |
|---|
| 2026.04.01 | ₩16,900 | ₩17,570 | ₩16,900 | ₩17,480 | +3.43% | 25.1만 |
|---|
| 2026.03.31 | ₩17,060 | ₩17,160 | ₩16,210 | ₩16,300 | -4.45% | 22만 |
|---|
| 2026.03.30 | ₩15,900 | ₩17,100 | ₩15,440 | ₩16,880 | +6.16% | 27.4만 |
|---|
| 2026.03.27 | ₩16,500 | ₩16,900 | ₩16,140 | ₩16,920 | +2.55% | 23만 |
|---|
| 2026.03.26 | ₩17,780 | ₩17,780 | ₩16,650 | ₩16,920 | -4.84% | 24.9만 |
|---|
| 2026.03.25 | ₩17,130 | ₩17,970 | ₩16,940 | ₩17,780 | +3.79% | 30.1만 |
|---|
| 2026.03.24 | ₩18,400 | ₩18,470 | ₩16,400 | ₩16,900 | -8.15% | 62만 |
|---|
| 2026.03.23 | ₩19,010 | ₩19,160 | ₩17,620 | ₩17,660 | -7.10% | 65.6만 |
|---|
| 2026.03.20 | ₩17,740 | ₩19,670 | ₩17,700 | ₩18,990 | +7.05% | 173.9만 |
|---|
| 2026.03.19 | ₩17,580 | ₩17,800 | ₩17,310 | ₩17,500 | -0.46% | 24.5만 |
|---|
| 2026.03.18 | ₩17,950 | ₩18,330 | ₩17,580 | ₩17,750 | -1.11% | 45.5만 |
|---|
| 2026.03.17 | ₩18,210 | ₩18,450 | ₩17,560 | ₩17,610 | -3.29% | 44.5만 |
|---|
| 2026.03.16 | ₩19,670 | ₩19,890 | ₩17,800 | ₩17,900 | -9.00% | 118.6만 |
|---|
| 2026.03.13 | ₩17,860 | ₩19,580 | ₩17,290 | ₩19,110 | +7.00% | 135.1만 |
|---|
| 2026.03.12 | ₩17,840 | ₩18,530 | ₩17,530 | ₩17,980 | +0.78% | 33.8만 |
|---|
| 2026.03.11 | ₩17,730 | ₩18,440 | ₩17,490 | ₩17,840 | +0.62% | 59.5만 |
|---|
| 2026.03.10 | ₩17,190 | ₩18,460 | ₩16,800 | ₩17,560 | +2.15% | 79.6만 |
|---|
| 2026.03.09 | ₩16,700 | ₩17,120 | ₩15,930 | ₩16,600 | -0.60% | 32.4만 |
|---|
| 2026.03.06 | ₩16,300 | ₩17,500 | ₩16,200 | ₩17,260 | +5.89% | 42.1만 |
|---|
| 2026.03.05 | ₩15,910 | ₩16,700 | ₩15,530 | ₩16,300 | +2.45% | 54.2만 |
|---|
| 2026.03.04 | ₩17,270 | ₩17,270 | ₩14,450 | ₩14,450 | -16.33% | 80.9만 |
|---|
| 2026.03.03 | ₩18,390 | ₩18,950 | ₩17,590 | ₩17,590 | -4.35% | 59.6만 |
|---|
| 2026.02.27 | ₩18,350 | ₩18,940 | ₩17,900 | ₩18,530 | +0.98% | 55.2만 |
|---|
| 2026.02.26 | ₩18,720 | ₩19,000 | ₩18,120 | ₩18,250 | -2.51% | 50.6만 |
|---|
| 2026.02.25 | ₩19,180 | ₩19,550 | ₩18,450 | ₩18,570 | -3.18% | 73.3만 |
|---|
| 2026.02.24 | ₩19,050 | ₩19,550 | ₩18,500 | ₩18,910 | -0.73% | 65.4만 |
|---|
| 2026.02.23 | ₩19,990 | ₩20,650 | ₩18,900 | ₩19,080 | -4.55% | 109.8만 |
|---|
| 2026.02.20 | ₩19,900 | ₩21,350 | ₩19,300 | ₩19,790 | -0.55% | 328.8만 |
|---|
| 2026.02.19 | ₩17,800 | ₩20,900 | ₩17,700 | ₩19,700 | +10.67% | 535.1만 |
|---|
| 2026.02.13 | ₩16,980 | ₩18,500 | ₩16,500 | ₩17,290 | +1.83% | 233.6만 |
|---|
| 2026.02.12 | ₩17,280 | ₩17,700 | ₩16,850 | ₩17,020 | -1.50% | 94.1만 |
|---|
| 2026.02.11 | ₩16,900 | ₩17,810 | ₩16,700 | ₩17,230 | +1.95% | 223.9만 |
|---|
| 2026.02.10 | ₩17,030 | ₩17,270 | ₩16,180 | ₩16,500 | -3.11% | 54만 |
|---|
| 2026.02.09 | ₩16,630 | ₩17,600 | ₩16,550 | ₩16,860 | +1.38% | 122.9만 |
|---|
| 2026.02.06 | ₩16,530 | ₩16,530 | ₩15,750 | ₩16,130 | -2.42% | 70.9만 |
|---|
| 2026.02.05 | ₩15,910 | ₩18,790 | ₩15,700 | ₩16,680 | +4.84% | 478만 |
|---|
| 2026.02.04 | ₩16,320 | ₩16,320 | ₩15,740 | ₩16,030 | -1.78% | 83.5만 |
|---|
| 2026.02.03 | ₩15,100 | ₩15,740 | ₩15,060 | ₩15,740 | +4.24% | 39.5만 |
|---|
| 2026.02.02 | ₩15,160 | ₩15,590 | ₩14,700 | ₩14,800 | -2.37% | 43만 |
|---|
| 2026.01.30 | ₩16,000 | ₩16,190 | ₩15,180 | ₩15,420 | -3.62% | 58.5만 |
|---|
| 2026.01.29 | ₩15,770 | ₩16,240 | ₩15,550 | ₩16,000 | +1.46% | 69.1만 |
|---|
| 2026.01.28 | ₩16,170 | ₩16,480 | ₩15,670 | ₩15,760 | -2.54% | 72만 |
|---|
| 2026.01.27 | ₩17,620 | ₩17,850 | ₩15,900 | ₩16,170 | -8.23% | 260만 |
|---|
| 2026.01.26 | ₩15,790 | ₩16,600 | ₩15,690 | ₩16,020 | +1.46% | 99.9만 |
|---|
| 2026.01.23 | ₩16,500 | ₩16,610 | ₩15,660 | ₩15,770 | -4.42% | 177.1만 |
|---|
| 2026.01.22 | ₩16,850 | ₩17,570 | ₩16,400 | ₩16,850 | 0.00% | 251.7만 |
|---|
| 2026.01.21 | ₩17,310 | ₩19,040 | ₩16,040 | ₩16,320 | -5.72% | 846만 |
|---|
| 2026.01.20 | ₩13,620 | ₩17,610 | ₩13,530 | ₩17,610 | +29.30% | 1220.8만 |
|---|
| 2026.01.19 | ₩14,260 | ₩14,270 | ₩13,440 | ₩13,550 | -4.98% | 75.3만 |
|---|
| 2026.01.16 | ₩13,350 | ₩14,490 | ₩13,290 | ₩13,900 | +4.12% | 128.7만 |
|---|
| 2026.01.15 | ₩13,250 | ₩13,350 | ₩13,050 | ₩13,290 | +0.30% | 23.8만 |
|---|
| 2026.01.14 | ₩13,300 | ₩13,830 | ₩13,090 | ₩13,300 | 0.00% | 62.3만 |
|---|
| 2026.01.13 | ₩13,000 | ₩13,420 | ₩12,930 | ₩13,320 | +2.46% | 44.9만 |
|---|
| 2026.01.12 | ₩13,010 | ₩13,440 | ₩12,800 | ₩13,210 | +1.54% | 88.6만 |
|---|
| 2026.01.09 | ₩12,050 | ₩12,680 | ₩11,990 | ₩12,680 | +5.23% | 37.7만 |
|---|
| 2026.01.08 | ₩12,570 | ₩12,580 | ₩11,920 | ₩11,950 | -4.93% | 37.8만 |
|---|
| 2026.01.07 | ₩12,770 | ₩12,870 | ₩12,280 | ₩12,570 | -1.57% | 34만 |
|---|
| 2026.01.06 | ₩13,230 | ₩13,300 | ₩12,610 | ₩12,720 | -3.85% | 49.1만 |
|---|
| 2026.01.05 | ₩12,860 | ₩13,260 | ₩12,810 | ₩12,930 | +0.54% | 66.4만 |
|---|
| 2026.01.02 | ₩12,620 | ₩13,060 | ₩12,350 | ₩12,740 | +0.95% | 38.5만 |
|---|
| 2025.12.30 | ₩12,830 | ₩13,100 | ₩12,660 | ₩12,700 | -1.01% | 26.7만 |
|---|
| 2025.12.29 | ₩12,550 | ₩13,430 | ₩12,460 | ₩13,180 | +5.02% | 69.3만 |
|---|
| 2025.12.26 | ₩12,980 | ₩13,050 | ₩12,680 | ₩12,830 | -1.16% | 31.3만 |
|---|
| 2025.12.24 | ₩13,450 | ₩13,450 | ₩12,840 | ₩13,110 | -2.53% | 59.5만 |
|---|
| 2025.12.23 | ₩14,130 | ₩14,180 | ₩12,920 | ₩13,230 | -6.37% | 102.9만 |
|---|
| 2025.12.22 | ₩14,660 | ₩15,210 | ₩13,730 | ₩14,500 | -1.09% | 261.7만 |
|---|
| 2025.12.19 | ₩12,380 | ₩13,610 | ₩12,090 | ₩13,360 | +7.92% | 345.6만 |
|---|
| 2025.12.18 | ₩11,020 | ₩11,130 | ₩10,880 | ₩11,010 | -0.09% | 5.9만 |
|---|
| 2025.12.17 | ₩11,350 | ₩11,350 | ₩11,050 | ₩11,170 | -1.59% | 7.9만 |
|---|
| 2025.12.16 | ₩11,630 | ₩11,630 | ₩11,130 | ₩11,230 | -3.44% | 17.2만 |
|---|
| 2025.12.15 | ₩11,810 | ₩11,870 | ₩11,610 | ₩11,720 | -0.76% | 12.5만 |
|---|
| 2025.12.12 | ₩11,800 | ₩12,100 | ₩11,720 | ₩12,070 | +2.29% | 20.8만 |
|---|
| 2025.12.11 | ₩11,480 | ₩11,770 | ₩11,450 | ₩11,590 | +0.96% | 10.2만 |
|---|
| 2025.12.10 | ₩11,450 | ₩11,540 | ₩11,360 | ₩11,370 | -0.70% | 6.2만 |
|---|
| 2025.12.09 | ₩11,670 | ₩11,680 | ₩11,410 | ₩11,520 | -1.29% | 9.3만 |
|---|
| 2025.12.08 | ₩11,890 | ₩11,930 | ₩11,640 | ₩11,770 | -1.01% | 18.2만 |
|---|
| 2025.12.05 | ₩11,610 | ₩12,330 | ₩11,490 | ₩12,150 | +4.65% | 39.8만 |
|---|
| 2025.12.04 | ₩12,000 | ₩12,010 | ₩11,250 | ₩11,300 | -5.83% | 30.9만 |
|---|
| 2025.12.03 | ₩10,870 | ₩11,550 | ₩10,740 | ₩11,550 | +6.26% | 26.8만 |
|---|
| 2025.12.02 | ₩10,610 | ₩10,650 | ₩10,550 | ₩10,570 | -0.38% | 3.3만 |
|---|
| 2025.12.01 | ₩10,810 | ₩10,950 | ₩10,540 | ₩10,580 | -2.13% | 4.9만 |
|---|
| 2025.11.28 | ₩10,730 | ₩10,730 | ₩10,580 | ₩10,730 | 0.00% | 3.9만 |
|---|
| 2025.11.27 | ₩10,740 | ₩10,830 | ₩10,530 | ₩10,630 | -1.02% | 4.6만 |
|---|
| 2025.11.26 | ₩10,400 | ₩10,640 | ₩10,390 | ₩10,630 | +2.21% | 7.9만 |
|---|
| 2025.11.25 | ₩10,320 | ₩10,480 | ₩10,200 | ₩10,370 | +0.48% | 4.7만 |
|---|
| 2025.11.24 | ₩10,700 | ₩10,700 | ₩10,210 | ₩10,240 | -4.30% | 5.8만 |
|---|
| 2025.11.21 | ₩10,430 | ₩10,590 | ₩10,400 | ₩10,430 | 0.00% | 5.6만 |
|---|
| 2025.11.20 | ₩10,700 | ₩11,070 | ₩10,690 | ₩10,960 | +2.43% | 11.1만 |
|---|
| 2025.11.19 | ₩10,420 | ₩10,740 | ₩10,110 | ₩10,490 | +0.67% | 6.9만 |
|---|
| 2025.11.18 | ₩10,610 | ₩10,710 | ₩10,210 | ₩10,210 | -3.77% | 5.6만 |
|---|
| 2025.11.17 | ₩10,580 | ₩10,720 | ₩10,380 | ₩10,650 | +0.66% | 8.6만 |
|---|
| 2025.11.14 | ₩10,170 | ₩10,520 | ₩10,060 | ₩10,430 | +2.56% | 9.1만 |
|---|
| 2025.11.13 | ₩10,200 | ₩10,390 | ₩10,090 | ₩10,360 | +1.57% | 8.2만 |
|---|
| 2025.11.12 | ₩10,240 | ₩10,300 | ₩10,160 | ₩10,240 | 0.00% | 3.3만 |
|---|
| 2025.11.11 | ₩10,420 | ₩10,540 | ₩10,160 | ₩10,230 | -1.82% | 12.5만 |
|---|
| 2025.11.10 | ₩10,320 | ₩10,410 | ₩10,180 | ₩10,390 | +0.68% | 5만 |
|---|
| 2025.11.07 | ₩10,120 | ₩10,310 | ₩9,950 | ₩10,190 | +0.69% | 10.7만 |
|---|
| 2025.11.06 | ₩10,610 | ₩10,610 | ₩10,170 | ₩10,300 | -2.92% | 7만 |
|---|
| 2025.11.05 | ₩10,600 | ₩10,630 | ₩10,100 | ₩10,390 | -1.98% | 13.6만 |
|---|
| 2025.11.04 | ₩10,890 | ₩10,970 | ₩10,760 | ₩10,790 | -0.92% | 8.9만 |
|---|
| 2025.11.03 | ₩11,190 | ₩11,240 | ₩11,020 | ₩11,020 | -1.52% | 7.6만 |
|---|
| 2025.10.31 | ₩11,390 | ₩11,390 | ₩11,030 | ₩11,100 | -2.55% | 7.7만 |
|---|
| 2025.10.30 | ₩12,100 | ₩12,100 | ₩11,140 | ₩11,270 | -6.86% | 20.4만 |
|---|
| 2025.10.29 | ₩12,020 | ₩12,250 | ₩11,510 | ₩12,000 | -0.17% | 27.7만 |
|---|
| 2025.10.28 | ₩11,650 | ₩11,820 | ₩11,530 | ₩11,740 | +0.77% | 10.1만 |
|---|
| 2025.10.27 | ₩11,590 | ₩11,800 | ₩11,410 | ₩11,740 | +1.29% | 18.1만 |
|---|
| 2025.10.24 | ₩11,230 | ₩11,560 | ₩11,130 | ₩11,330 | +0.89% | 13.2만 |
|---|
| 2025.10.23 | ₩11,150 | ₩11,250 | ₩10,950 | ₩11,050 | -0.90% | 8.8만 |
|---|
| 2025.10.22 | ₩11,040 | ₩11,350 | ₩10,810 | ₩11,340 | +2.72% | 9만 |
|---|
| 2025.10.21 | ₩11,510 | ₩11,630 | ₩11,000 | ₩11,030 | -4.17% | 22.3만 |
|---|
| 2025.10.20 | ₩10,880 | ₩11,000 | ₩10,600 | ₩10,720 | -1.47% | 9.6만 |
|---|
| 2025.10.17 | ₩11,060 | ₩11,210 | ₩10,660 | ₩10,820 | -2.17% | 10.3만 |
|---|
| 2025.10.16 | ₩11,800 | ₩11,810 | ₩11,240 | ₩11,350 | -3.81% | 17만 |
|---|
| 2025.10.15 | ₩10,820 | ₩11,450 | ₩10,820 | ₩11,440 | +5.73% | 25.1만 |
|---|
| 2025.10.14 | ₩10,860 | ₩11,200 | ₩10,580 | ₩10,800 | -0.55% | 14.1만 |
|---|
| 2025.10.13 | ₩10,350 | ₩10,820 | ₩10,170 | ₩10,650 | +2.90% | 9.1만 |
|---|
| 2025.10.10 | ₩10,200 | ₩10,570 | ₩10,040 | ₩10,460 | +2.55% | 12.9만 |
|---|