시장 데이터를 불러오는 중
전체 종목
ISC 과거 주가
ISC · 095340.KQ · KOSDAQ
주요 제품·사업: 반도체테스트소켓
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ISC · 095340.KQ · KOSDAQ
주요 제품·사업: 반도체테스트소켓
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩202,500 | ₩207,000 | ₩197,500 | ₩199,400 | -1.53% | 20.4만 |
| 2026.10.07 | ₩207,500 | ₩208,000 | ₩199,900 | ₩202,500 | -2.41% | 15.9만 |
| 2026.10.06 | ₩208,000 | ₩209,500 | ₩204,000 | ₩205,500 | -1.20% | 18.4만 |
| 2026.10.02 | ₩224,500 | ₩225,000 | ₩204,500 | ₩206,000 | -8.24% | 23만 |
| 2026.10.01 | ₩211,500 | ₩225,000 | ₩211,000 | ₩224,500 | +6.15% | 17.8만 |
| 2026.09.30 | ₩211,500 | ₩214,500 | ₩207,500 | ₩213,500 | +0.95% | 13.1만 |
| 2026.09.29 | ₩204,500 | ₩210,000 | ₩199,900 | ₩209,500 | +2.44% | 12.9만 |
| 2026.09.28 | ₩213,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,000 |
| ₩203,500 |
| -4.46% |
| 11.8만 |
| 2026.09.23 | ₩210,000 | ₩213,000 | ₩205,500 | ₩212,500 | +1.19% | 11.8만 |
|---|
| 2026.09.22 | ₩216,000 | ₩221,500 | ₩205,000 | ₩208,000 | -3.70% | 22.6만 |
|---|
| 2026.09.21 | ₩188,500 | ₩200,500 | ₩186,800 | ₩199,100 | +5.62% | 15만 |
|---|
| 2026.09.18 | ₩191,600 | ₩192,400 | ₩184,500 | ₩186,300 | -2.77% | 7만 |
|---|
| 2026.09.17 | ₩192,200 | ₩194,500 | ₩183,900 | ₩187,900 | -2.24% | 10.6만 |
|---|
| 2026.09.16 | ₩181,100 | ₩192,500 | ₩178,000 | ₩191,900 | +5.96% | 11.2만 |
|---|
| 2026.09.15 | ₩179,600 | ₩187,600 | ₩175,000 | ₩181,600 | +1.11% | 10.6만 |
|---|
| 2026.09.14 | ₩184,200 | ₩186,700 | ₩179,700 | ₩180,200 | -2.17% | 11.2만 |
|---|
| 2026.09.11 | ₩187,400 | ₩195,300 | ₩184,700 | ₩190,200 | +1.49% | 13.9만 |
|---|
| 2026.09.10 | ₩188,000 | ₩203,500 | ₩183,700 | ₩190,600 | +1.38% | 61.8만 |
|---|
| 2026.09.09 | ₩185,800 | ₩195,500 | ₩185,700 | ₩190,600 | +2.58% | 13.8만 |
|---|
| 2026.09.08 | ₩185,000 | ₩192,800 | ₩183,000 | ₩183,000 | -1.08% | 10.3만 |
|---|
| 2026.09.07 | ₩188,000 | ₩193,800 | ₩185,600 | ₩186,000 | -1.06% | 15.6만 |
|---|
| 2026.09.04 | ₩173,500 | ₩184,000 | ₩173,400 | ₩182,000 | +4.90% | 17.2만 |
|---|
| 2026.09.03 | ₩171,100 | ₩178,000 | ₩169,700 | ₩171,700 | +0.35% | 15.2만 |
|---|
| 2026.09.02 | ₩150,000 | ₩173,600 | ₩148,200 | ₩170,500 | +13.67% | 21만 |
|---|
| 2026.09.01 | ₩165,600 | ₩167,900 | ₩157,000 | ₩157,100 | -5.13% | 14.7만 |
|---|
| 2026.08.31 | ₩167,700 | ₩172,400 | ₩165,100 | ₩169,500 | +1.07% | 12.4만 |
|---|
| 2026.08.28 | ₩167,800 | ₩176,700 | ₩167,800 | ₩173,400 | +3.34% | 10.3만 |
|---|
| 2026.08.27 | ₩168,400 | ₩172,600 | ₩162,700 | ₩171,200 | +1.66% | 9.3만 |
|---|
| 2026.08.26 | ₩163,000 | ₩166,800 | ₩161,100 | ₩164,800 | +1.10% | 6.6만 |
|---|
| 2026.08.25 | ₩150,800 | ₩166,500 | ₩143,600 | ₩165,300 | +9.62% | 14.5만 |
|---|
| 2026.08.24 | ₩155,200 | ₩161,000 | ₩151,400 | ₩154,200 | -0.64% | 14.7만 |
|---|
| 2026.08.21 | ₩166,900 | ₩170,900 | ₩150,300 | ₩154,300 | -7.55% | 18.3만 |
|---|
| 2026.08.20 | ₩177,500 | ₩177,700 | ₩167,600 | ₩168,700 | -4.96% | 26.4만 |
|---|
| 2026.08.19 | ₩160,200 | ₩182,400 | ₩159,700 | ₩177,300 | +10.67% | 26.4만 |
|---|
| 2026.08.18 | ₩161,600 | ₩172,300 | ₩160,500 | ₩167,100 | +3.40% | 21.5만 |
|---|
| 2026.08.14 | ₩159,800 | ₩163,500 | ₩153,000 | ₩161,300 | +0.94% | 18.8만 |
|---|
| 2026.08.13 | ₩154,200 | ₩163,200 | ₩153,700 | ₩159,800 | +3.63% | 25.9만 |
|---|
| 2026.08.12 | ₩149,000 | ₩153,500 | ₩144,500 | ₩149,200 | +0.13% | 14.9만 |
|---|
| 2026.08.11 | ₩140,200 | ₩151,600 | ₩139,000 | ₩148,600 | +5.99% | 14.6만 |
|---|
| 2026.08.10 | ₩134,100 | ₩143,700 | ₩132,400 | ₩142,100 | +5.97% | 10.7만 |
|---|
| 2026.08.07 | ₩138,300 | ₩141,100 | ₩129,400 | ₩131,000 | -5.28% | 10.8만 |
|---|
| 2026.08.06 | ₩136,600 | ₩139,900 | ₩131,300 | ₩136,300 | -0.22% | 11.4만 |
|---|
| 2026.08.05 | ₩148,700 | ₩148,700 | ₩136,200 | ₩140,200 | -5.72% | 21.7만 |
|---|
| 2026.08.04 | ₩127,800 | ₩131,700 | ₩123,100 | ₩131,500 | +2.90% | 14.2만 |
|---|
| 2026.08.03 | ₩124,900 | ₩129,300 | ₩122,200 | ₩124,000 | -0.72% | 15.1만 |
|---|
| 2026.07.31 | ₩121,800 | ₩130,600 | ₩118,800 | ₩129,600 | +6.40% | 18만 |
|---|
| 2026.07.30 | ₩103,800 | ₩118,800 | ₩103,800 | ₩106,500 | +2.60% | 29만 |
|---|
| 2026.07.29 | ₩121,500 | ₩125,300 | ₩103,100 | ₩110,900 | -8.72% | 29.1만 |
|---|
| 2026.07.28 | ₩129,500 | ₩131,700 | ₩118,400 | ₩121,000 | -6.56% | 17.4만 |
|---|
| 2026.07.27 | ₩140,400 | ₩143,800 | ₩130,700 | ₩137,000 | -2.42% | 18.8만 |
|---|
| 2026.07.24 | ₩144,300 | ₩145,500 | ₩133,000 | ₩134,600 | -6.72% | 12.9만 |
|---|
| 2026.07.23 | ₩143,800 | ₩148,000 | ₩137,900 | ₩147,200 | +2.36% | 9.8만 |
|---|
| 2026.07.22 | ₩144,300 | ₩151,900 | ₩140,100 | ₩140,500 | -2.63% | 17.1만 |
|---|
| 2026.07.21 | ₩135,700 | ₩140,800 | ₩131,700 | ₩139,200 | +2.58% | 15.5만 |
|---|
| 2026.07.20 | ₩136,500 | ₩145,000 | ₩132,100 | ₩135,600 | -0.66% | 25.1만 |
|---|
| 2026.07.16 | ₩155,000 | ₩155,000 | ₩142,400 | ₩145,000 | -6.45% | 13.1만 |
|---|
| 2026.07.15 | ₩158,400 | ₩160,000 | ₩154,400 | ₩158,500 | +0.06% | 16.1만 |
|---|
| 2026.07.14 | ₩153,500 | ₩158,900 | ₩143,000 | ₩150,000 | -2.28% | 32.2만 |
|---|
| 2026.07.13 | ₩152,400 | ₩169,400 | ₩151,900 | ₩153,500 | +0.72% | 31.7만 |
|---|
| 2026.07.10 | ₩146,100 | ₩154,400 | ₩143,800 | ₩151,200 | +3.49% | 43.8만 |
|---|
| 2026.07.09 | ₩138,100 | ₩144,500 | ₩135,800 | ₩141,800 | +2.68% | 35.2만 |
|---|
| 2026.07.08 | ₩142,100 | ₩146,700 | ₩135,700 | ₩137,400 | -3.31% | 27.7만 |
|---|
| 2026.07.07 | ₩151,300 | ₩155,000 | ₩146,600 | ₩150,100 | -0.79% | 34.9만 |
|---|
| 2026.07.06 | ₩164,200 | ₩166,600 | ₩149,400 | ₩152,700 | -7.00% | 21.9만 |
|---|
| 2026.07.03 | ₩152,600 | ₩167,000 | ₩152,500 | ₩167,000 | +9.44% | 30.6만 |
|---|
| 2026.07.02 | ₩165,600 | ₩165,600 | ₩147,800 | ₩154,100 | -6.94% | 58.9만 |
|---|
| 2026.07.01 | ₩183,700 | ₩190,600 | ₩170,000 | ₩170,700 | -7.08% | 108.4만 |
|---|
| 2026.06.30 | ₩185,900 | ₩190,800 | ₩174,500 | ₩181,500 | -2.37% | 47.1만 |
|---|
| 2026.06.29 | ₩185,800 | ₩191,700 | ₩179,000 | ₩185,900 | +0.05% | 32.6만 |
|---|
| 2026.06.26 | ₩189,100 | ₩195,400 | ₩178,100 | ₩184,000 | -2.70% | 21만 |
|---|
| 2026.06.25 | ₩197,600 | ₩204,000 | ₩186,800 | ₩191,200 | -3.24% | 20.4만 |
|---|
| 2026.06.24 | ₩196,500 | ₩204,000 | ₩181,000 | ₩190,500 | -3.05% | 31.5만 |
|---|
| 2026.06.23 | ₩207,500 | ₩213,000 | ₩190,100 | ₩190,400 | -8.24% | 48.6만 |
|---|
| 2026.06.22 | ₩186,100 | ₩200,500 | ₩185,500 | ₩198,200 | +6.50% | 28.1만 |
|---|
| 2026.06.19 | ₩196,000 | ₩199,900 | ₩182,100 | ₩186,000 | -5.10% | 57만 |
|---|
| 2026.06.18 | ₩194,800 | ₩197,300 | ₩188,900 | ₩193,000 | -0.92% | 16.7만 |
|---|
| 2026.06.17 | ₩199,700 | ₩205,500 | ₩191,300 | ₩194,700 | -2.50% | 22.6만 |
|---|
| 2026.06.16 | ₩210,500 | ₩213,500 | ₩198,600 | ₩199,500 | -5.23% | 16.8만 |
|---|
| 2026.06.15 | ₩228,000 | ₩232,500 | ₩207,000 | ₩209,500 | -8.11% | 24.8만 |
|---|
| 2026.06.12 | ₩203,000 | ₩247,500 | ₩201,000 | ₩230,000 | +13.30% | 143만 |
|---|
| 2026.06.11 | ₩177,100 | ₩195,000 | ₩172,100 | ₩190,500 | +7.57% | 55.7만 |
|---|
| 2026.06.10 | ₩179,000 | ₩192,400 | ₩175,700 | ₩180,600 | +0.89% | 21.4만 |
|---|
| 2026.06.09 | ₩177,300 | ₩192,300 | ₩177,300 | ₩182,200 | +2.76% | 28.1만 |
|---|
| 2026.06.08 | ₩180,900 | ₩194,500 | ₩174,500 | ₩174,900 | -3.32% | 23.6만 |
|---|
| 2026.06.05 | ₩211,000 | ₩216,000 | ₩199,700 | ₩202,000 | -4.27% | 25.2만 |
|---|
| 2026.06.04 | ₩214,500 | ₩229,500 | ₩210,000 | ₩214,000 | -0.23% | 27.6만 |
|---|
| 2026.06.02 | ₩211,500 | ₩220,000 | ₩200,000 | ₩211,500 | 0.00% | 26.9만 |
|---|
| 2026.06.01 | ₩204,000 | ₩216,000 | ₩198,400 | ₩209,500 | +2.70% | 21.6만 |
|---|
| 2026.05.29 | ₩215,500 | ₩216,500 | ₩193,800 | ₩202,500 | -6.03% | 27.7만 |
|---|
| 2026.05.28 | ₩227,500 | ₩228,500 | ₩206,500 | ₩213,000 | -6.37% | 25.5만 |
|---|
| 2026.05.27 | ₩245,500 | ₩249,000 | ₩225,500 | ₩232,000 | -5.50% | 28.1만 |
|---|
| 2026.05.26 | ₩223,000 | ₩250,000 | ₩222,000 | ₩240,000 | +7.62% | 35만 |
|---|
| 2026.05.22 | ₩217,500 | ₩222,000 | ₩210,000 | ₩210,000 | -3.45% | 13.6만 |
|---|
| 2026.05.21 | ₩199,200 | ₩221,000 | ₩198,800 | ₩219,500 | +10.19% | 20만 |
|---|
| 2026.05.20 | ₩196,500 | ₩199,700 | ₩190,500 | ₩194,400 | -1.07% | 15.3만 |
|---|
| 2026.05.19 | ₩209,500 | ₩209,500 | ₩194,100 | ₩197,300 | -5.82% | 21.1만 |
|---|
| 2026.05.18 | ₩225,000 | ₩226,500 | ₩202,500 | ₩209,000 | -7.11% | 23.3만 |
|---|
| 2026.05.15 | ₩246,500 | ₩255,500 | ₩221,000 | ₩224,500 | -8.92% | 24.5만 |
|---|
| 2026.05.14 | ₩242,500 | ₩247,500 | ₩236,500 | ₩247,500 | +2.06% | 21.2만 |
|---|
| 2026.05.13 | ₩241,500 | ₩247,000 | ₩236,500 | ₩244,000 | +1.04% | 15.6만 |
|---|
| 2026.05.12 | ₩240,500 | ₩248,500 | ₩220,500 | ₩248,500 | +3.33% | 39.1만 |
|---|
| 2026.05.11 | ₩251,000 | ₩255,000 | ₩237,000 | ₩243,500 | -2.99% | 31.6만 |
|---|
| 2026.05.08 | ₩242,000 | ₩254,000 | ₩241,500 | ₩253,500 | +4.75% | 17.3만 |
|---|
| 2026.05.07 | ₩255,000 | ₩255,000 | ₩244,000 | ₩247,000 | -3.14% | 21.7만 |
|---|
| 2026.05.06 | ₩255,000 | ₩257,000 | ₩241,000 | ₩256,000 | +0.39% | 33.9만 |
|---|
| 2026.05.04 | ₩245,000 | ₩252,000 | ₩236,000 | ₩247,500 | +1.02% | 22만 |
|---|
| 2026.04.30 | ₩243,000 | ₩249,000 | ₩240,500 | ₩242,500 | -0.21% | 19.8만 |
|---|
| 2026.04.29 | ₩234,500 | ₩245,000 | ₩233,000 | ₩244,000 | +4.05% | 22.1만 |
|---|
| 2026.04.28 | ₩245,000 | ₩249,000 | ₩232,000 | ₩237,500 | -3.06% | 27.6만 |
|---|
| 2026.04.27 | ₩239,000 | ₩243,000 | ₩227,000 | ₩240,500 | +0.63% | 29.2만 |
|---|
| 2026.04.24 | ₩235,500 | ₩239,000 | ₩227,000 | ₩235,000 | -0.21% | 18.2만 |
|---|
| 2026.04.23 | ₩240,000 | ₩242,000 | ₩222,000 | ₩229,000 | -4.58% | 33.9만 |
|---|
| 2026.04.22 | ₩237,000 | ₩242,500 | ₩233,500 | ₩239,500 | +1.05% | 18.1만 |
|---|
| 2026.04.21 | ₩229,000 | ₩238,000 | ₩225,500 | ₩238,000 | +3.93% | 27.3만 |
|---|
| 2026.04.20 | ₩228,500 | ₩231,000 | ₩225,000 | ₩230,000 | +0.66% | 16.4만 |
|---|
| 2026.04.17 | ₩222,000 | ₩231,000 | ₩217,500 | ₩229,000 | +3.15% | 19.3만 |
|---|
| 2026.04.16 | ₩222,500 | ₩228,000 | ₩219,000 | ₩222,000 | -0.22% | 25.3만 |
|---|
| 2026.04.15 | ₩226,500 | ₩229,000 | ₩221,000 | ₩224,500 | -0.88% | 30.1만 |
|---|
| 2026.04.14 | ₩224,000 | ₩224,500 | ₩211,000 | ₩223,000 | -0.45% | 39.7만 |
|---|
| 2026.04.13 | ₩247,000 | ₩250,000 | ₩213,500 | ₩216,500 | -12.35% | 74.8만 |
|---|
| 2026.04.10 | ₩276,000 | ₩292,500 | ₩244,000 | ₩257,500 | -6.70% | 208.1만 |
|---|
| 2026.04.09 | ₩254,500 | ₩277,500 | ₩254,000 | ₩271,000 | +6.48% | 59.6만 |
|---|
| 2026.04.08 | ₩255,000 | ₩263,000 | ₩245,000 | ₩257,000 | +0.78% | 46.5만 |
|---|
| 2026.04.07 | ₩234,000 | ₩245,500 | ₩220,000 | ₩239,000 | +2.14% | 36만 |
|---|
| 2026.04.06 | ₩235,500 | ₩247,500 | ₩235,500 | ₩240,000 | +1.91% | 85.1만 |
|---|
| 2026.04.03 | ₩244,000 | ₩253,000 | ₩234,000 | ₩237,000 | -2.87% | 16.9만 |
|---|
| 2026.04.02 | ₩260,500 | ₩264,000 | ₩230,000 | ₩236,000 | -9.40% | 32.2만 |
|---|
| 2026.04.01 | ₩246,500 | ₩266,000 | ₩246,000 | ₩264,000 | +7.10% | 24.8만 |
|---|
| 2026.03.31 | ₩239,000 | ₩245,000 | ₩230,000 | ₩233,000 | -2.51% | 21.6만 |
|---|
| 2026.03.30 | ₩240,500 | ₩256,000 | ₩231,000 | ₩247,500 | +2.91% | 21만 |
|---|
| 2026.03.27 | ₩227,500 | ₩258,500 | ₩225,000 | ₩250,000 | +9.89% | 20.5만 |
|---|
| 2026.03.26 | ₩241,500 | ₩253,500 | ₩238,000 | ₩240,000 | -0.62% | 20.1만 |
|---|
| 2026.03.25 | ₩251,500 | ₩264,500 | ₩243,000 | ₩250,000 | -0.60% | 19만 |
|---|
| 2026.03.24 | ₩244,500 | ₩255,000 | ₩234,000 | ₩238,500 | -2.45% | 17.6만 |
|---|
| 2026.03.23 | ₩236,500 | ₩252,500 | ₩235,000 | ₩238,000 | +0.63% | 26.3만 |
|---|
| 2026.03.20 | ₩246,000 | ₩250,000 | ₩236,500 | ₩247,000 | +0.41% | 21만 |
|---|
| 2026.03.19 | ₩223,000 | ₩253,000 | ₩221,500 | ₩244,500 | +9.64% | 33.8만 |
|---|
| 2026.03.18 | ₩215,000 | ₩234,000 | ₩214,500 | ₩230,000 | +6.98% | 32.5만 |
|---|
| 2026.03.17 | ₩217,500 | ₩219,500 | ₩210,000 | ₩211,000 | -2.99% | 24.4만 |
|---|
| 2026.03.16 | ₩188,100 | ₩226,000 | ₩188,100 | ₩220,000 | +16.96% | 56.5만 |
|---|
| 2026.03.13 | ₩172,000 | ₩188,000 | ₩171,500 | ₩185,400 | +7.79% | 22만 |
|---|
| 2026.03.12 | ₩171,900 | ₩179,000 | ₩171,800 | ₩178,100 | +3.61% | 18.8만 |
|---|
| 2026.03.11 | ₩188,200 | ₩189,700 | ₩171,500 | ₩174,400 | -7.33% | 35.6만 |
|---|
| 2026.03.10 | ₩208,500 | ₩209,000 | ₩184,100 | ₩185,600 | -10.98% | 22.2만 |
|---|
| 2026.03.09 | ₩199,400 | ₩203,000 | ₩186,000 | ₩191,500 | -3.96% | 31.3만 |
|---|
| 2026.03.06 | ₩201,000 | ₩214,000 | ₩196,100 | ₩211,500 | +5.22% | 33.6만 |
|---|
| 2026.03.05 | ₩172,600 | ₩211,500 | ₩172,600 | ₩202,000 | +17.03% | 43.8만 |
|---|
| 2026.03.04 | ₩176,600 | ₩189,000 | ₩163,900 | ₩163,900 | -7.19% | 31.9만 |
|---|
| 2026.03.03 | ₩191,500 | ₩200,500 | ₩178,500 | ₩180,500 | -5.74% | 22.7만 |
|---|
| 2026.02.27 | ₩185,200 | ₩193,700 | ₩184,000 | ₩192,800 | +4.10% | 20만 |
|---|
| 2026.02.26 | ₩186,700 | ₩194,000 | ₩182,900 | ₩192,700 | +3.21% | 22.8만 |
|---|
| 2026.02.25 | ₩187,700 | ₩194,700 | ₩180,100 | ₩182,400 | -2.82% | 15.8만 |
|---|
| 2026.02.24 | ₩178,000 | ₩182,800 | ₩176,900 | ₩182,500 | +2.53% | 17.1만 |
|---|
| 2026.02.23 | ₩187,900 | ₩189,000 | ₩177,300 | ₩178,800 | -4.84% | 31.1만 |
|---|
| 2026.02.20 | ₩187,700 | ₩195,700 | ₩183,900 | ₩187,000 | -0.37% | 19.1만 |
|---|
| 2026.02.19 | ₩172,100 | ₩190,500 | ₩169,000 | ₩189,000 | +9.82% | 26.1만 |
|---|
| 2026.02.13 | ₩170,900 | ₩175,800 | ₩169,900 | ₩170,700 | -0.12% | 10.8만 |
|---|
| 2026.02.12 | ₩170,600 | ₩178,000 | ₩170,300 | ₩175,600 | +2.93% | 21만 |
|---|
| 2026.02.11 | ₩165,500 | ₩179,700 | ₩158,000 | ₩169,600 | +2.48% | 24.1만 |
|---|
| 2026.02.10 | ₩174,500 | ₩180,000 | ₩166,600 | ₩168,900 | -3.21% | 17만 |
|---|
| 2026.02.09 | ₩170,000 | ₩176,300 | ₩159,800 | ₩175,800 | +3.41% | 37.3만 |
|---|
| 2026.02.06 | ₩144,900 | ₩164,000 | ₩138,400 | ₩163,500 | +12.84% | 49만 |
|---|
| 2026.02.05 | ₩139,300 | ₩157,100 | ₩136,500 | ₩148,800 | +6.82% | 49.3만 |
|---|
| 2026.02.04 | ₩148,000 | ₩152,000 | ₩138,500 | ₩143,100 | -3.31% | 33.4만 |
|---|
| 2026.02.03 | ₩145,800 | ₩150,500 | ₩139,600 | ₩149,700 | +2.67% | 27.4만 |
|---|
| 2026.02.02 | ₩144,100 | ₩149,300 | ₩135,700 | ₩137,200 | -4.79% | 27.7만 |
|---|
| 2026.01.30 | ₩138,100 | ₩157,100 | ₩134,800 | ₩150,700 | +9.12% | 39.1만 |
|---|
| 2026.01.29 | ₩138,900 | ₩143,100 | ₩123,300 | ₩138,700 | -0.14% | 48.6만 |
|---|
| 2026.01.28 | ₩124,900 | ₩131,600 | ₩122,000 | ₩131,600 | +5.36% | 47.9만 |
|---|
| 2026.01.27 | ₩111,500 | ₩117,900 | ₩110,500 | ₩117,900 | +5.74% | 31.2만 |
|---|
| 2026.01.26 | ₩106,000 | ₩113,400 | ₩105,700 | ₩112,900 | +6.51% | 39.6만 |
|---|
| 2026.01.23 | ₩104,100 | ₩105,000 | ₩101,000 | ₩104,300 | +0.19% | 28.9만 |
|---|
| 2026.01.22 | ₩102,600 | ₩107,300 | ₩99,900 | ₩106,300 | +3.61% | 33.8만 |
|---|
| 2026.01.21 | ₩98,700 | ₩100,500 | ₩97,500 | ₩99,800 | +1.11% | 19.7만 |
|---|
| 2026.01.20 | ₩102,500 | ₩102,500 | ₩98,300 | ₩99,300 | -3.12% | 24.3만 |
|---|
| 2026.01.19 | ₩103,900 | ₩104,900 | ₩102,200 | ₩102,700 | -1.15% | 17만 |
|---|
| 2026.01.16 | ₩107,700 | ₩108,300 | ₩103,600 | ₩105,300 | -2.23% | 17.5만 |
|---|
| 2026.01.15 | ₩105,700 | ₩106,100 | ₩103,200 | ₩105,500 | -0.19% | 20만 |
|---|
| 2026.01.14 | ₩108,100 | ₩110,300 | ₩105,100 | ₩107,200 | -0.83% | 11.7만 |
|---|
| 2026.01.13 | ₩108,900 | ₩110,600 | ₩107,600 | ₩108,900 | 0.00% | 9.3만 |
|---|
| 2026.01.12 | ₩110,400 | ₩113,000 | ₩107,200 | ₩109,100 | -1.18% | 13.9만 |
|---|
| 2026.01.09 | ₩108,900 | ₩113,000 | ₩108,200 | ₩109,500 | +0.55% | 13.7만 |
|---|
| 2026.01.08 | ₩107,600 | ₩112,400 | ₩107,400 | ₩111,100 | +3.25% | 17.4만 |
|---|
| 2026.01.07 | ₩115,700 | ₩116,400 | ₩108,300 | ₩109,600 | -5.27% | 22.5만 |
|---|
| 2026.01.06 | ₩110,200 | ₩117,300 | ₩107,600 | ₩116,600 | +5.81% | 25.7만 |
|---|
| 2026.01.05 | ₩122,000 | ₩122,600 | ₩110,900 | ₩112,200 | -8.03% | 47.4만 |
|---|
| 2026.01.02 | ₩113,000 | ₩120,000 | ₩111,700 | ₩120,000 | +6.19% | 30.8만 |
|---|
| 2025.12.30 | ₩107,800 | ₩113,800 | ₩107,000 | ₩111,100 | +3.06% | 20.3만 |
|---|
| 2025.12.29 | ₩107,500 | ₩111,000 | ₩104,600 | ₩109,000 | +1.40% | 15.1만 |
|---|
| 2025.12.26 | ₩106,700 | ₩109,000 | ₩104,400 | ₩105,100 | -1.50% | 13만 |
|---|
| 2025.12.24 | ₩107,200 | ₩108,400 | ₩103,500 | ₩105,500 | -1.59% | 11.7만 |
|---|
| 2025.12.23 | ₩106,700 | ₩110,300 | ₩106,400 | ₩107,300 | +0.56% | 12.9만 |
|---|
| 2025.12.22 | ₩106,000 | ₩109,000 | ₩104,900 | ₩106,700 | +0.66% | 19.7만 |
|---|
| 2025.12.19 | ₩101,000 | ₩103,800 | ₩99,300 | ₩101,400 | +0.40% | 19만 |
|---|
| 2025.12.18 | ₩97,500 | ₩99,200 | ₩96,400 | ₩98,200 | +0.72% | 11만 |
|---|
| 2025.12.17 | ₩99,100 | ₩100,900 | ₩97,300 | ₩100,000 | +0.91% | 9.9만 |
|---|
| 2025.12.16 | ₩102,000 | ₩102,100 | ₩98,100 | ₩98,500 | -3.43% | 16.9만 |
|---|
| 2025.12.15 | ₩101,000 | ₩103,900 | ₩100,300 | ₩103,000 | +1.98% | 19.4만 |
|---|
| 2025.12.12 | ₩105,600 | ₩107,700 | ₩104,500 | ₩106,400 | +0.76% | 18.8만 |
|---|
| 2025.12.11 | ₩109,000 | ₩111,300 | ₩107,000 | ₩108,800 | -0.18% | 14.4만 |
|---|
| 2025.12.10 | ₩108,700 | ₩112,500 | ₩107,300 | ₩107,900 | -0.74% | 13.3만 |
|---|
| 2025.12.09 | ₩109,400 | ₩110,700 | ₩108,300 | ₩109,700 | +0.27% | 10.8만 |
|---|
| 2025.12.08 | ₩109,100 | ₩110,300 | ₩105,600 | ₩110,100 | +0.92% | 22.8만 |
|---|
| 2025.12.05 | ₩108,200 | ₩109,800 | ₩107,200 | ₩109,500 | +1.20% | 18.2만 |
|---|
| 2025.12.04 | ₩110,500 | ₩114,500 | ₩107,100 | ₩110,300 | -0.18% | 28.6만 |
|---|
| 2025.12.03 | ₩111,500 | ₩116,400 | ₩111,500 | ₩114,000 | +2.24% | 27.7만 |
|---|
| 2025.12.02 | ₩111,400 | ₩112,900 | ₩109,400 | ₩110,800 | -0.54% | 22만 |
|---|
| 2025.12.01 | ₩111,200 | ₩117,900 | ₩106,200 | ₩111,100 | -0.09% | 53.7만 |
|---|
| 2025.11.28 | ₩103,600 | ₩113,500 | ₩101,600 | ₩111,900 | +8.01% | 49.2만 |
|---|
| 2025.11.27 | ₩104,200 | ₩107,200 | ₩102,300 | ₩103,000 | -1.15% | 25.4만 |
|---|
| 2025.11.26 | ₩109,000 | ₩111,700 | ₩101,500 | ₩104,300 | -4.31% | 52.2만 |
|---|
| 2025.11.25 | ₩94,800 | ₩113,500 | ₩93,600 | ₩102,600 | +8.23% | 146.3만 |
|---|
| 2025.11.24 | ₩81,600 | ₩89,000 | ₩80,700 | ₩88,200 | +8.09% | 35.7만 |
|---|
| 2025.11.21 | ₩83,500 | ₩84,600 | ₩79,400 | ₩80,300 | -3.83% | 21.2만 |
|---|
| 2025.11.20 | ₩90,000 | ₩91,600 | ₩87,000 | ₩88,000 | -2.22% | 21.3만 |
|---|
| 2025.11.19 | ₩87,100 | ₩91,800 | ₩84,300 | ₩88,300 | +1.38% | 43만 |
|---|
| 2025.11.18 | ₩80,900 | ₩92,000 | ₩80,600 | ₩88,100 | +8.90% | 91.1만 |
|---|
| 2025.11.17 | ₩76,000 | ₩83,500 | ₩75,900 | ₩83,200 | +9.47% | 38.7만 |
|---|
| 2025.11.14 | ₩74,300 | ₩75,100 | ₩72,900 | ₩74,000 | -0.40% | 18.9만 |
|---|
| 2025.11.13 | ₩78,200 | ₩79,100 | ₩76,300 | ₩77,300 | -1.15% | 16.7만 |
|---|
| 2025.11.12 | ₩78,700 | ₩79,900 | ₩77,500 | ₩78,800 | +0.13% | 14.5만 |
|---|
| 2025.11.11 | ₩80,200 | ₩82,300 | ₩78,000 | ₩79,100 | -1.37% | 19.5만 |
|---|
| 2025.11.10 | ₩77,200 | ₩80,000 | ₩74,500 | ₩79,700 | +3.24% | 24.1만 |
|---|
| 2025.11.07 | ₩77,900 | ₩78,400 | ₩75,100 | ₩76,500 | -1.80% | 17.9만 |
|---|
| 2025.11.06 | ₩76,600 | ₩81,200 | ₩76,500 | ₩80,000 | +4.44% | 47.8만 |
|---|
| 2025.11.05 | ₩79,300 | ₩79,300 | ₩69,700 | ₩74,000 | -6.68% | 55만 |
|---|
| 2025.11.04 | ₩81,200 | ₩82,400 | ₩79,900 | ₩81,500 | +0.37% | 25.2만 |
|---|
| 2025.11.03 | ₩79,100 | ₩81,500 | ₩78,400 | ₩80,600 | +1.90% | 20.1만 |
|---|
| 2025.10.31 | ₩79,500 | ₩80,400 | ₩78,600 | ₩79,700 | +0.25% | 9.3만 |
|---|
| 2025.10.30 | ₩79,000 | ₩79,900 | ₩77,300 | ₩79,900 | +1.14% | 15.6만 |
|---|
| 2025.10.29 | ₩79,800 | ₩80,100 | ₩77,900 | ₩79,500 | -0.38% | 12.4만 |
|---|
| 2025.10.28 | ₩79,900 | ₩80,800 | ₩78,700 | ₩79,500 | -0.50% | 12.1만 |
|---|
| 2025.10.27 | ₩81,900 | ₩82,000 | ₩78,700 | ₩80,000 | -2.32% | 21.4만 |
|---|
| 2025.10.24 | ₩79,300 | ₩81,000 | ₩78,700 | ₩80,300 | +1.26% | 13.7만 |
|---|
| 2025.10.23 | ₩77,100 | ₩79,100 | ₩76,100 | ₩78,200 | +1.43% | 9.7만 |
|---|
| 2025.10.22 | ₩76,900 | ₩78,500 | ₩76,100 | ₩78,200 | +1.69% | 14.4만 |
|---|
| 2025.10.21 | ₩80,400 | ₩80,500 | ₩76,000 | ₩76,900 | -4.35% | 21만 |
|---|
| 2025.10.20 | ₩80,900 | ₩83,400 | ₩78,900 | ₩79,600 | -1.61% | 19.9만 |
|---|
| 2025.10.17 | ₩82,800 | ₩85,000 | ₩79,000 | ₩79,000 | -4.59% | 29.7만 |
|---|
| 2025.10.16 | ₩79,500 | ₩85,000 | ₩78,800 | ₩84,600 | +6.42% | 29.8만 |
|---|
| 2025.10.15 | ₩79,800 | ₩80,900 | ₩78,300 | ₩80,600 | +1.00% | 13.1만 |
|---|
| 2025.10.14 | ₩82,900 | ₩83,600 | ₩76,700 | ₩79,200 | -4.46% | 25.3만 |
|---|
| 2025.10.13 | ₩78,000 | ₩81,400 | ₩77,600 | ₩81,200 | +4.10% | 18.7만 |
|---|
| 2025.10.10 | ₩83,600 | ₩84,700 | ₩79,500 | ₩80,700 | -3.47% | 25.4만 |
|---|