시장 데이터를 불러오는 중
전체 종목
아이센스 과거 주가
099190.KQ · KOSDAQ
주요 제품·사업: 혈당측정스트립, 혈당측정기기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
099190.KQ · KOSDAQ
주요 제품·사업: 혈당측정스트립, 혈당측정기기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,870 | ₩16,900 | ₩16,350 | ₩16,580 | -1.72% | 2만 |
| 2026.10.07 | ₩16,780 | ₩17,040 | ₩16,660 | ₩16,700 | -0.48% | 2.5만 |
| 2026.10.06 | ₩16,990 | ₩17,420 | ₩16,540 | ₩16,780 | -1.24% | 3.3만 |
| 2026.10.02 | ₩17,140 | ₩17,430 | ₩16,740 | ₩16,790 | -2.04% | 2.7만 |
| 2026.10.01 | ₩15,960 | ₩17,550 | ₩15,880 | ₩17,260 | +8.15% | 10.4만 |
| 2026.09.30 | ₩15,910 | ₩16,200 | ₩15,800 | ₩15,810 | -0.63% | 1.1만 |
| 2026.09.29 | ₩16,250 | ₩16,250 | ₩15,730 | ₩15,850 | -2.46% | 9.9천 |
| 2026.09.28 | ₩15,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,820 |
| ₩15,930 |
| -0.31% |
| 1.4만 |
| 2026.09.23 | ₩16,220 | ₩16,220 | ₩15,700 | ₩15,860 | -2.22% | 2.5만 |
|---|
| 2026.09.22 | ₩16,040 | ₩16,160 | ₩15,850 | ₩16,100 | +0.37% | 2.5만 |
|---|
| 2026.09.21 | ₩16,200 | ₩16,200 | ₩15,850 | ₩15,970 | -1.42% | 2.8만 |
|---|
| 2026.09.18 | ₩15,890 | ₩16,220 | ₩15,890 | ₩16,190 | +1.89% | 4.6만 |
|---|
| 2026.09.17 | ₩15,980 | ₩16,010 | ₩15,740 | ₩15,850 | -0.81% | 2.2만 |
|---|
| 2026.09.16 | ₩16,260 | ₩16,260 | ₩15,880 | ₩15,910 | -2.15% | 2.7만 |
|---|
| 2026.09.15 | ₩16,110 | ₩16,420 | ₩16,020 | ₩16,260 | +0.93% | 2.6만 |
|---|
| 2026.09.14 | ₩16,240 | ₩16,610 | ₩16,170 | ₩16,260 | +0.12% | 3.6만 |
|---|
| 2026.09.11 | ₩16,550 | ₩16,590 | ₩16,300 | ₩16,550 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩17,210 | ₩17,290 | ₩16,400 | ₩16,610 | -3.49% | 8.9만 |
|---|
| 2026.09.09 | ₩17,380 | ₩17,650 | ₩17,030 | ₩17,200 | -1.04% | 2.2만 |
|---|
| 2026.09.08 | ₩16,550 | ₩18,460 | ₩16,440 | ₩16,800 | +1.51% | 11.2만 |
|---|
| 2026.09.07 | ₩16,580 | ₩16,700 | ₩16,330 | ₩16,480 | -0.60% | 2만 |
|---|
| 2026.09.04 | ₩16,440 | ₩16,690 | ₩16,160 | ₩16,470 | +0.18% | 4만 |
|---|
| 2026.09.03 | ₩16,940 | ₩17,080 | ₩16,300 | ₩16,470 | -2.77% | 3만 |
|---|
| 2026.09.02 | ₩17,340 | ₩17,440 | ₩16,820 | ₩16,930 | -2.36% | 7.7만 |
|---|
| 2026.09.01 | ₩18,050 | ₩18,050 | ₩17,270 | ₩17,330 | -3.99% | 2.7만 |
|---|
| 2026.08.31 | ₩17,900 | ₩18,110 | ₩17,430 | ₩18,030 | +0.73% | 3.2만 |
|---|
| 2026.08.28 | ₩17,660 | ₩18,280 | ₩17,550 | ₩18,110 | +2.55% | 3.1만 |
|---|
| 2026.08.27 | ₩17,750 | ₩18,290 | ₩17,640 | ₩17,650 | -0.56% | 6.2만 |
|---|
| 2026.08.26 | ₩17,650 | ₩17,870 | ₩17,530 | ₩17,750 | +0.57% | 1.7만 |
|---|
| 2026.08.25 | ₩18,160 | ₩18,160 | ₩17,270 | ₩17,650 | -2.81% | 2.3만 |
|---|
| 2026.08.24 | ₩17,500 | ₩18,300 | ₩17,440 | ₩17,960 | +2.63% | 3.6만 |
|---|
| 2026.08.21 | ₩18,020 | ₩18,300 | ₩17,500 | ₩17,500 | -2.89% | 2.5만 |
|---|
| 2026.08.20 | ₩18,260 | ₩19,000 | ₩18,250 | ₩18,280 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩18,500 | ₩18,520 | ₩17,820 | ₩18,320 | -0.97% | 4.2만 |
|---|
| 2026.08.18 | ₩19,160 | ₩19,570 | ₩18,540 | ₩18,700 | -2.40% | 10.8만 |
|---|
| 2026.08.14 | ₩18,500 | ₩18,700 | ₩18,130 | ₩18,460 | -0.22% | 3.5만 |
|---|
| 2026.08.13 | ₩18,470 | ₩18,470 | ₩18,070 | ₩18,360 | -0.60% | 3.2만 |
|---|
| 2026.08.12 | ₩19,170 | ₩19,170 | ₩17,260 | ₩18,480 | -3.60% | 8.2만 |
|---|
| 2026.08.11 | ₩18,750 | ₩19,170 | ₩18,610 | ₩19,140 | +2.08% | 3.5만 |
|---|
| 2026.08.10 | ₩18,520 | ₩19,100 | ₩18,510 | ₩18,870 | +1.89% | 6.7만 |
|---|
| 2026.08.07 | ₩18,700 | ₩18,830 | ₩18,130 | ₩18,400 | -1.60% | 3.6만 |
|---|
| 2026.08.06 | ₩18,530 | ₩19,010 | ₩18,230 | ₩18,740 | +1.13% | 5.3만 |
|---|
| 2026.08.05 | ₩18,200 | ₩18,900 | ₩17,930 | ₩18,600 | +2.20% | 7.2만 |
|---|
| 2026.08.04 | ₩17,380 | ₩18,590 | ₩17,000 | ₩18,100 | +4.14% | 10만 |
|---|
| 2026.08.03 | ₩16,690 | ₩17,390 | ₩16,580 | ₩16,720 | +0.18% | 4.7만 |
|---|
| 2026.07.31 | ₩15,620 | ₩16,750 | ₩15,350 | ₩16,750 | +7.23% | 7.6만 |
|---|
| 2026.07.30 | ₩14,500 | ₩16,340 | ₩14,500 | ₩15,400 | +6.21% | 9.3만 |
|---|
| 2026.07.29 | ₩16,760 | ₩16,860 | ₩15,300 | ₩15,890 | -5.19% | 11.7만 |
|---|
| 2026.07.28 | ₩17,000 | ₩17,320 | ₩16,310 | ₩16,630 | -2.18% | 9만 |
|---|
| 2026.07.27 | ₩16,380 | ₩18,770 | ₩16,120 | ₩17,500 | +6.84% | 36.3만 |
|---|
| 2026.07.24 | ₩15,910 | ₩16,390 | ₩15,730 | ₩16,030 | +0.75% | 3.7만 |
|---|
| 2026.07.23 | ₩15,720 | ₩15,910 | ₩15,170 | ₩15,910 | +1.21% | 2.1만 |
|---|
| 2026.07.22 | ₩15,400 | ₩15,740 | ₩15,250 | ₩15,270 | -0.84% | 3만 |
|---|
| 2026.07.21 | ₩14,650 | ₩15,300 | ₩14,640 | ₩15,160 | +3.48% | 4.7만 |
|---|
| 2026.07.20 | ₩15,010 | ₩15,240 | ₩14,620 | ₩14,780 | -1.53% | 7.1만 |
|---|
| 2026.07.16 | ₩15,260 | ₩15,390 | ₩14,840 | ₩15,020 | -1.57% | 2만 |
|---|
| 2026.07.15 | ₩14,790 | ₩15,600 | ₩14,790 | ₩15,310 | +3.52% | 2.6만 |
|---|
| 2026.07.14 | ₩14,670 | ₩15,000 | ₩14,000 | ₩14,740 | +0.48% | 8.3만 |
|---|
| 2026.07.13 | ₩15,220 | ₩15,900 | ₩14,500 | ₩14,810 | -2.69% | 3.7만 |
|---|
| 2026.07.10 | ₩15,220 | ₩15,580 | ₩15,130 | ₩15,220 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩15,480 | ₩15,740 | ₩15,060 | ₩15,320 | -1.03% | 3.7만 |
|---|
| 2026.07.08 | ₩15,780 | ₩16,090 | ₩15,210 | ₩15,580 | -1.27% | 5.2만 |
|---|
| 2026.07.07 | ₩15,400 | ₩16,100 | ₩15,140 | ₩15,780 | +2.47% | 3.2만 |
|---|
| 2026.07.06 | ₩15,980 | ₩16,110 | ₩15,430 | ₩15,750 | -1.44% | 1.6만 |
|---|
| 2026.07.03 | ₩15,900 | ₩16,340 | ₩15,200 | ₩15,990 | +0.57% | 7.7만 |
|---|
| 2026.07.02 | ₩15,960 | ₩16,210 | ₩15,410 | ₩15,900 | -0.38% | 3.6만 |
|---|
| 2026.07.01 | ₩16,160 | ₩16,260 | ₩15,760 | ₩15,970 | -1.18% | 2.2만 |
|---|
| 2026.06.30 | ₩15,570 | ₩16,340 | ₩15,530 | ₩16,160 | +3.79% | 3.8만 |
|---|
| 2026.06.29 | ₩14,470 | ₩15,790 | ₩14,470 | ₩15,740 | +8.78% | 3.8만 |
|---|
| 2026.06.26 | ₩15,040 | ₩15,300 | ₩14,410 | ₩14,690 | -2.33% | 5.5만 |
|---|
| 2026.06.25 | ₩15,050 | ₩15,870 | ₩15,020 | ₩15,020 | -0.20% | 4.2만 |
|---|
| 2026.06.24 | ₩14,860 | ₩15,390 | ₩14,780 | ₩15,280 | +2.83% | 4.2만 |
|---|
| 2026.06.23 | ₩15,800 | ₩15,960 | ₩15,000 | ₩15,000 | -5.06% | 5.8만 |
|---|
| 2026.06.22 | ₩16,340 | ₩16,470 | ₩15,810 | ₩15,970 | -2.26% | 4.4만 |
|---|
| 2026.06.19 | ₩16,280 | ₩16,490 | ₩15,720 | ₩16,360 | +0.49% | 19.4만 |
|---|
| 2026.06.18 | ₩17,130 | ₩17,490 | ₩15,970 | ₩16,160 | -5.66% | 9.5만 |
|---|
| 2026.06.17 | ₩16,780 | ₩17,690 | ₩16,570 | ₩17,130 | +2.09% | 3.8만 |
|---|
| 2026.06.16 | ₩16,750 | ₩16,950 | ₩16,480 | ₩16,770 | +0.12% | 3.5만 |
|---|
| 2026.06.15 | ₩16,760 | ₩16,880 | ₩16,320 | ₩16,750 | -0.06% | 3.6만 |
|---|
| 2026.06.12 | ₩17,270 | ₩17,270 | ₩16,200 | ₩16,240 | -5.96% | 5.5만 |
|---|
| 2026.06.11 | ₩16,720 | ₩16,880 | ₩16,080 | ₩16,590 | -0.78% | 3.9만 |
|---|
| 2026.06.10 | ₩16,650 | ₩17,140 | ₩16,500 | ₩16,880 | +1.38% | 6.2만 |
|---|
| 2026.06.09 | ₩15,580 | ₩17,000 | ₩15,580 | ₩16,820 | +7.96% | 7.1만 |
|---|
| 2026.06.08 | ₩15,500 | ₩16,170 | ₩15,500 | ₩15,560 | +0.39% | 8.6만 |
|---|
| 2026.06.05 | ₩16,170 | ₩16,900 | ₩15,680 | ₩16,700 | +3.28% | 15.1만 |
|---|
| 2026.06.04 | ₩16,300 | ₩16,570 | ₩16,000 | ₩16,100 | -1.23% | 12.4만 |
|---|
| 2026.06.02 | ₩16,600 | ₩17,500 | ₩16,260 | ₩16,800 | +1.20% | 11만 |
|---|
| 2026.06.01 | ₩17,940 | ₩18,220 | ₩16,850 | ₩17,010 | -5.18% | 12.3만 |
|---|
| 2026.05.29 | ₩18,360 | ₩18,560 | ₩17,620 | ₩17,870 | -2.67% | 8.1만 |
|---|
| 2026.05.28 | ₩18,650 | ₩18,680 | ₩17,790 | ₩18,450 | -1.07% | 6.7만 |
|---|
| 2026.05.27 | ₩19,100 | ₩19,220 | ₩17,900 | ₩18,650 | -2.36% | 7.8만 |
|---|
| 2026.05.26 | ₩19,810 | ₩19,880 | ₩18,990 | ₩19,220 | -2.98% | 6.8만 |
|---|
| 2026.05.22 | ₩18,080 | ₩20,150 | ₩18,050 | ₩19,780 | +9.40% | 17.8만 |
|---|
| 2026.05.21 | ₩17,980 | ₩18,660 | ₩17,800 | ₩18,000 | +0.11% | 7.6만 |
|---|
| 2026.05.20 | ₩18,050 | ₩18,060 | ₩17,250 | ₩17,620 | -2.38% | 11만 |
|---|
| 2026.05.19 | ₩17,850 | ₩18,430 | ₩17,650 | ₩18,000 | +0.84% | 9.5만 |
|---|
| 2026.05.18 | ₩17,970 | ₩17,970 | ₩17,080 | ₩17,800 | -0.95% | 9.8만 |
|---|
| 2026.05.15 | ₩18,380 | ₩18,510 | ₩17,640 | ₩17,970 | -2.23% | 13.4만 |
|---|
| 2026.05.14 | ₩18,460 | ₩19,000 | ₩18,100 | ₩18,380 | -0.43% | 9.1만 |
|---|
| 2026.05.13 | ₩19,390 | ₩19,390 | ₩18,100 | ₩18,490 | -4.64% | 11.9만 |
|---|
| 2026.05.12 | ₩19,310 | ₩19,680 | ₩18,700 | ₩19,030 | -1.45% | 15.3만 |
|---|
| 2026.05.11 | ₩20,450 | ₩20,450 | ₩19,060 | ₩19,510 | -4.60% | 18.8만 |
|---|
| 2026.05.08 | ₩20,700 | ₩21,300 | ₩20,250 | ₩20,500 | -0.97% | 9.1만 |
|---|
| 2026.05.07 | ₩21,400 | ₩21,500 | ₩20,500 | ₩21,150 | -1.17% | 8.9만 |
|---|
| 2026.05.06 | ₩21,950 | ₩21,950 | ₩20,800 | ₩21,300 | -2.96% | 13.1만 |
|---|
| 2026.05.04 | ₩21,300 | ₩22,300 | ₩21,300 | ₩21,800 | +2.35% | 12.2만 |
|---|
| 2026.04.30 | ₩21,500 | ₩21,800 | ₩21,100 | ₩21,200 | -1.40% | 8만 |
|---|
| 2026.04.29 | ₩21,100 | ₩22,150 | ₩20,900 | ₩21,750 | +3.08% | 13.1만 |
|---|
| 2026.04.28 | ₩22,450 | ₩22,450 | ₩21,000 | ₩21,200 | -5.57% | 18만 |
|---|
| 2026.04.27 | ₩22,600 | ₩22,800 | ₩20,500 | ₩21,800 | -3.54% | 27.1만 |
|---|
| 2026.04.24 | ₩20,500 | ₩23,000 | ₩20,150 | ₩22,800 | +11.22% | 37.4만 |
|---|
| 2026.04.23 | ₩20,550 | ₩20,650 | ₩19,970 | ₩20,450 | -0.49% | 5.8만 |
|---|
| 2026.04.22 | ₩20,250 | ₩20,450 | ₩19,900 | ₩20,150 | -0.49% | 6.5만 |
|---|
| 2026.04.21 | ₩21,150 | ₩21,150 | ₩20,050 | ₩20,300 | -4.02% | 11.9만 |
|---|
| 2026.04.20 | ₩20,500 | ₩21,200 | ₩20,500 | ₩21,000 | +2.44% | 6.4만 |
|---|
| 2026.04.17 | ₩20,650 | ₩21,100 | ₩20,450 | ₩20,900 | +1.21% | 5만 |
|---|
| 2026.04.16 | ₩21,000 | ₩21,000 | ₩20,350 | ₩20,750 | -1.19% | 6.6만 |
|---|
| 2026.04.15 | ₩20,500 | ₩21,150 | ₩20,400 | ₩20,650 | +0.73% | 7.4만 |
|---|
| 2026.04.14 | ₩20,250 | ₩20,450 | ₩19,930 | ₩20,400 | +0.74% | 7.1만 |
|---|
| 2026.04.13 | ₩19,750 | ₩20,150 | ₩19,340 | ₩20,050 | +1.52% | 6.5만 |
|---|
| 2026.04.10 | ₩20,000 | ₩20,300 | ₩19,630 | ₩19,890 | -0.55% | 8.5만 |
|---|
| 2026.04.09 | ₩19,140 | ₩20,550 | ₩18,950 | ₩20,050 | +4.75% | 10.1만 |
|---|
| 2026.04.08 | ₩19,200 | ₩19,300 | ₩18,970 | ₩19,190 | -0.05% | 8.7만 |
|---|
| 2026.04.07 | ₩18,470 | ₩19,020 | ₩18,360 | ₩18,720 | +1.35% | 8.1만 |
|---|
| 2026.04.06 | ₩18,410 | ₩18,560 | ₩17,990 | ₩18,180 | -1.25% | 12.4만 |
|---|
| 2026.04.03 | ₩19,060 | ₩19,190 | ₩18,180 | ₩18,350 | -3.73% | 16.1만 |
|---|
| 2026.04.02 | ₩19,980 | ₩20,000 | ₩18,400 | ₩18,800 | -5.91% | 12.7만 |
|---|
| 2026.04.01 | ₩19,700 | ₩19,790 | ₩19,400 | ₩19,620 | -0.41% | 10.2만 |
|---|
| 2026.03.31 | ₩18,670 | ₩19,400 | ₩18,530 | ₩18,890 | +1.18% | 9.4만 |
|---|
| 2026.03.30 | ₩19,400 | ₩19,400 | ₩18,860 | ₩18,940 | -2.37% | 9.6만 |
|---|
| 2026.03.27 | ₩19,700 | ₩19,890 | ₩19,210 | ₩19,890 | +0.96% | 5.4만 |
|---|
| 2026.03.26 | ₩20,200 | ₩20,800 | ₩20,000 | ₩20,050 | -0.74% | 8만 |
|---|
| 2026.03.25 | ₩19,700 | ₩20,800 | ₩19,510 | ₩20,700 | +5.08% | 9.8만 |
|---|
| 2026.03.24 | ₩19,600 | ₩19,600 | ₩18,180 | ₩19,300 | -1.53% | 10.7만 |
|---|
| 2026.03.23 | ₩19,700 | ₩19,850 | ₩18,880 | ₩18,920 | -3.96% | 14.2만 |
|---|
| 2026.03.20 | ₩20,100 | ₩20,750 | ₩20,000 | ₩20,650 | +2.74% | 6.3만 |
|---|
| 2026.03.19 | ₩20,300 | ₩21,150 | ₩20,050 | ₩20,300 | 0.00% | 10.6만 |
|---|
| 2026.03.18 | ₩21,450 | ₩21,450 | ₩20,450 | ₩20,750 | -3.26% | 14.6만 |
|---|
| 2026.03.17 | ₩20,600 | ₩21,900 | ₩20,100 | ₩21,000 | +1.94% | 21.7만 |
|---|
| 2026.03.16 | ₩20,000 | ₩20,300 | ₩19,690 | ₩19,740 | -1.30% | 12.2만 |
|---|
| 2026.03.13 | ₩19,800 | ₩20,025 | ₩19,460 | ₩19,640 | -0.81% | 19.2만 |
|---|
| 2026.03.12 | ₩20,550 | ₩20,800 | ₩19,990 | ₩20,500 | -0.24% | 12.6만 |
|---|
| 2026.03.11 | ₩21,000 | ₩21,600 | ₩20,450 | ₩20,700 | -1.43% | 15만 |
|---|
| 2026.03.10 | ₩21,550 | ₩21,550 | ₩20,350 | ₩20,700 | -3.94% | 32만 |
|---|
| 2026.03.09 | ₩20,600 | ₩21,250 | ₩20,000 | ₩20,900 | +1.46% | 26.6만 |
|---|
| 2026.03.06 | ₩21,050 | ₩22,650 | ₩20,900 | ₩22,100 | +4.99% | 20.6만 |
|---|
| 2026.03.05 | ₩21,450 | ₩22,050 | ₩20,750 | ₩21,450 | 0.00% | 40.2만 |
|---|
| 2026.03.04 | ₩21,500 | ₩22,350 | ₩19,760 | ₩19,900 | -7.44% | 54.4만 |
|---|
| 2026.03.03 | ₩22,500 | ₩23,600 | ₩22,150 | ₩22,550 | +0.22% | 39.3만 |
|---|
| 2026.02.27 | ₩24,200 | ₩24,500 | ₩23,000 | ₩23,500 | -2.89% | 50.6만 |
|---|
| 2026.02.26 | ₩25,300 | ₩25,900 | ₩24,450 | ₩24,600 | -2.77% | 37.2만 |
|---|
| 2026.02.25 | ₩25,850 | ₩26,100 | ₩23,800 | ₩25,500 | -1.35% | 45.9만 |
|---|
| 2026.02.24 | ₩27,300 | ₩27,300 | ₩25,800 | ₩26,100 | -4.40% | 24만 |
|---|
| 2026.02.23 | ₩25,900 | ₩27,000 | ₩25,900 | ₩27,000 | +4.25% | 30.4만 |
|---|
| 2026.02.20 | ₩26,650 | ₩26,650 | ₩24,200 | ₩25,450 | -4.50% | 50.1만 |
|---|
| 2026.02.19 | ₩27,500 | ₩27,600 | ₩25,800 | ₩26,900 | -2.18% | 81.9만 |
|---|
| 2026.02.13 | ₩22,900 | ₩27,250 | ₩21,550 | ₩25,300 | +10.48% | 205만 |
|---|
| 2026.02.12 | ₩23,050 | ₩24,550 | ₩20,750 | ₩23,450 | +1.74% | 245만 |
|---|
| 2026.02.11 | ₩19,700 | ₩19,740 | ₩19,000 | ₩19,240 | -2.34% | 16.9만 |
|---|
| 2026.02.10 | ₩19,000 | ₩19,700 | ₩18,590 | ₩19,220 | +1.16% | 16.2만 |
|---|
| 2026.02.09 | ₩18,420 | ₩18,960 | ₩18,320 | ₩18,810 | +2.12% | 10.7만 |
|---|
| 2026.02.06 | ₩18,700 | ₩18,830 | ₩17,600 | ₩18,420 | -1.50% | 19.8만 |
|---|
| 2026.02.05 | ₩18,260 | ₩19,400 | ₩18,260 | ₩19,040 | +4.27% | 29.1만 |
|---|
| 2026.02.04 | ₩17,200 | ₩18,420 | ₩17,020 | ₩18,200 | +5.81% | 24.2만 |
|---|
| 2026.02.03 | ₩17,430 | ₩17,520 | ₩16,690 | ₩17,100 | -1.89% | 12.9만 |
|---|
| 2026.02.02 | ₩16,100 | ₩17,620 | ₩16,010 | ₩17,160 | +6.58% | 38만 |
|---|
| 2026.01.30 | ₩16,100 | ₩16,790 | ₩15,980 | ₩16,400 | +1.86% | 22만 |
|---|
| 2026.01.29 | ₩16,090 | ₩16,240 | ₩15,660 | ₩16,020 | -0.44% | 12.3만 |
|---|
| 2026.01.28 | ₩15,700 | ₩16,110 | ₩15,700 | ₩15,940 | +1.53% | 12.8만 |
|---|
| 2026.01.27 | ₩15,630 | ₩16,080 | ₩15,540 | ₩15,810 | +1.15% | 11만 |
|---|
| 2026.01.26 | ₩15,300 | ₩15,720 | ₩15,200 | ₩15,650 | +2.29% | 14.9만 |
|---|
| 2026.01.23 | ₩15,420 | ₩15,420 | ₩15,100 | ₩15,270 | -0.97% | 10.4만 |
|---|
| 2026.01.22 | ₩14,950 | ₩15,440 | ₩14,850 | ₩15,370 | +2.81% | 8.7만 |
|---|
| 2026.01.21 | ₩14,950 | ₩15,030 | ₩14,600 | ₩14,750 | -1.34% | 9.7만 |
|---|
| 2026.01.20 | ₩15,000 | ₩15,320 | ₩14,810 | ₩15,120 | +0.80% | 6.4만 |
|---|
| 2026.01.19 | ₩15,180 | ₩15,180 | ₩14,750 | ₩15,010 | -1.12% | 4.9만 |
|---|
| 2026.01.16 | ₩15,060 | ₩15,200 | ₩14,630 | ₩15,040 | -0.13% | 13.1만 |
|---|
| 2026.01.15 | ₩15,320 | ₩15,330 | ₩15,000 | ₩15,140 | -1.17% | 10.7만 |
|---|
| 2026.01.14 | ₩15,280 | ₩15,570 | ₩15,150 | ₩15,320 | +0.26% | 10.1만 |
|---|
| 2026.01.13 | ₩15,350 | ₩15,630 | ₩15,230 | ₩15,310 | -0.26% | 6만 |
|---|
| 2026.01.12 | ₩15,750 | ₩15,770 | ₩15,260 | ₩15,480 | -1.71% | 8만 |
|---|
| 2026.01.09 | ₩15,530 | ₩15,770 | ₩15,310 | ₩15,450 | -0.52% | 6만 |
|---|
| 2026.01.08 | ₩15,440 | ₩15,640 | ₩15,250 | ₩15,400 | -0.26% | 6.1만 |
|---|
| 2026.01.07 | ₩15,940 | ₩16,040 | ₩15,440 | ₩15,510 | -2.70% | 7.8만 |
|---|
| 2026.01.06 | ₩16,230 | ₩16,230 | ₩15,190 | ₩15,900 | -2.03% | 10만 |
|---|
| 2026.01.05 | ₩16,070 | ₩16,160 | ₩15,900 | ₩16,070 | 0.00% | 7.7만 |
|---|
| 2026.01.02 | ₩15,970 | ₩16,300 | ₩15,830 | ₩16,050 | +0.50% | 6.4만 |
|---|
| 2025.12.30 | ₩15,600 | ₩16,070 | ₩15,510 | ₩15,900 | +1.92% | 7.8만 |
|---|
| 2025.12.29 | ₩15,730 | ₩15,850 | ₩15,400 | ₩15,590 | -0.89% | 6.7만 |
|---|
| 2025.12.26 | ₩16,050 | ₩16,050 | ₩15,640 | ₩15,890 | -1.00% | 5.3만 |
|---|
| 2025.12.24 | ₩16,290 | ₩16,360 | ₩15,850 | ₩15,900 | -2.39% | 6.8만 |
|---|
| 2025.12.23 | ₩16,270 | ₩16,340 | ₩16,030 | ₩16,290 | +0.12% | 5.4만 |
|---|
| 2025.12.22 | ₩16,290 | ₩16,340 | ₩16,070 | ₩16,250 | -0.25% | 6.5만 |
|---|
| 2025.12.19 | ₩16,050 | ₩16,200 | ₩15,710 | ₩16,100 | +0.31% | 5.8만 |
|---|
| 2025.12.18 | ₩16,150 | ₩16,260 | ₩15,730 | ₩15,980 | -1.05% | 11.6만 |
|---|
| 2025.12.17 | ₩16,690 | ₩16,750 | ₩16,210 | ₩16,340 | -2.10% | 8.1만 |
|---|
| 2025.12.16 | ₩17,060 | ₩17,150 | ₩16,330 | ₩16,450 | -3.58% | 9.4만 |
|---|
| 2025.12.15 | ₩16,070 | ₩17,200 | ₩15,840 | ₩16,970 | +5.60% | 30.5만 |
|---|
| 2025.12.12 | ₩16,160 | ₩16,370 | ₩15,890 | ₩16,030 | -0.80% | 9.9만 |
|---|
| 2025.12.11 | ₩15,720 | ₩16,640 | ₩15,510 | ₩16,150 | +2.74% | 78.7만 |
|---|
| 2025.12.10 | ₩16,010 | ₩16,080 | ₩15,660 | ₩15,660 | -2.19% | 18.2만 |
|---|
| 2025.12.09 | ₩16,300 | ₩16,340 | ₩16,010 | ₩16,080 | -1.35% | 10.1만 |
|---|
| 2025.12.08 | ₩16,680 | ₩16,810 | ₩16,090 | ₩16,290 | -2.34% | 22.2만 |
|---|
| 2025.12.05 | ₩16,710 | ₩16,790 | ₩16,470 | ₩16,730 | +0.12% | 11.1만 |
|---|
| 2025.12.04 | ₩17,210 | ₩17,350 | ₩16,570 | ₩16,820 | -2.27% | 15.5만 |
|---|
| 2025.12.03 | ₩17,300 | ₩17,590 | ₩17,200 | ₩17,340 | +0.23% | 9.2만 |
|---|
| 2025.12.02 | ₩17,810 | ₩17,820 | ₩17,090 | ₩17,290 | -2.92% | 9.1만 |
|---|
| 2025.12.01 | ₩17,800 | ₩17,960 | ₩17,450 | ₩17,660 | -0.79% | 12만 |
|---|
| 2025.11.28 | ₩17,080 | ₩17,790 | ₩16,950 | ₩17,710 | +3.69% | 14.2만 |
|---|
| 2025.11.27 | ₩17,000 | ₩17,340 | ₩16,790 | ₩16,920 | -0.47% | 5.1만 |
|---|
| 2025.11.26 | ₩16,600 | ₩17,080 | ₩16,530 | ₩17,010 | +2.47% | 5.8만 |
|---|
| 2025.11.25 | ₩16,900 | ₩17,190 | ₩16,530 | ₩16,530 | -2.19% | 5만 |
|---|
| 2025.11.24 | ₩16,990 | ₩17,160 | ₩16,630 | ₩16,770 | -1.29% | 8.1만 |
|---|
| 2025.11.21 | ₩16,850 | ₩16,870 | ₩16,620 | ₩16,790 | -0.36% | 6만 |
|---|
| 2025.11.20 | ₩17,110 | ₩17,520 | ₩17,100 | ₩17,130 | +0.12% | 5.5만 |
|---|
| 2025.11.19 | ₩17,230 | ₩17,250 | ₩16,870 | ₩17,110 | -0.70% | 9.5만 |
|---|
| 2025.11.18 | ₩16,800 | ₩17,600 | ₩16,780 | ₩17,180 | +2.26% | 13.4만 |
|---|
| 2025.11.17 | ₩17,200 | ₩17,570 | ₩17,090 | ₩17,240 | +0.23% | 4.5만 |
|---|
| 2025.11.14 | ₩17,240 | ₩17,790 | ₩17,010 | ₩17,170 | -0.41% | 9.8만 |
|---|
| 2025.11.13 | ₩17,000 | ₩17,640 | ₩16,970 | ₩17,320 | +1.88% | 12.9만 |
|---|
| 2025.11.12 | ₩16,740 | ₩17,380 | ₩16,540 | ₩17,270 | +3.17% | 15.9만 |
|---|
| 2025.11.11 | ₩16,640 | ₩17,030 | ₩16,630 | ₩16,740 | +0.60% | 5.8만 |
|---|
| 2025.11.10 | ₩16,490 | ₩16,780 | ₩16,210 | ₩16,630 | +0.85% | 5.2만 |
|---|
| 2025.11.07 | ₩16,890 | ₩16,890 | ₩16,000 | ₩16,190 | -4.14% | 9.2만 |
|---|
| 2025.11.06 | ₩16,760 | ₩16,850 | ₩16,500 | ₩16,500 | -1.55% | 6.6만 |
|---|
| 2025.11.05 | ₩16,890 | ₩16,920 | ₩16,280 | ₩16,600 | -1.72% | 13.1만 |
|---|
| 2025.11.04 | ₩16,640 | ₩17,040 | ₩16,600 | ₩16,850 | +1.26% | 14.5만 |
|---|
| 2025.11.03 | ₩17,180 | ₩17,300 | ₩16,530 | ₩16,700 | -2.79% | 23.4만 |
|---|
| 2025.10.31 | ₩17,330 | ₩17,580 | ₩17,160 | ₩17,300 | -0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩17,330 | ₩17,460 | ₩16,990 | ₩17,300 | -0.17% | 12.1만 |
|---|
| 2025.10.29 | ₩17,680 | ₩17,680 | ₩17,150 | ₩17,330 | -1.98% | 14.3만 |
|---|
| 2025.10.28 | ₩17,780 | ₩18,310 | ₩17,530 | ₩17,600 | -1.01% | 10.6만 |
|---|
| 2025.10.27 | ₩17,200 | ₩17,860 | ₩17,100 | ₩17,860 | +3.84% | 19.2만 |
|---|
| 2025.10.24 | ₩17,890 | ₩17,950 | ₩17,360 | ₩17,370 | -2.91% | 13.4만 |
|---|
| 2025.10.23 | ₩17,620 | ₩18,390 | ₩17,520 | ₩17,770 | +0.85% | 15.3만 |
|---|
| 2025.10.22 | ₩17,600 | ₩18,190 | ₩17,120 | ₩18,000 | +2.27% | 13.9만 |
|---|
| 2025.10.21 | ₩17,810 | ₩17,930 | ₩17,430 | ₩17,500 | -1.74% | 12.3만 |
|---|
| 2025.10.20 | ₩17,820 | ₩17,970 | ₩17,600 | ₩17,650 | -0.95% | 11.8만 |
|---|
| 2025.10.17 | ₩18,330 | ₩18,350 | ₩17,690 | ₩17,700 | -3.44% | 23.7만 |
|---|
| 2025.10.16 | ₩18,700 | ₩19,000 | ₩18,460 | ₩18,480 | -1.18% | 12.9만 |
|---|
| 2025.10.15 | ₩18,400 | ₩19,050 | ₩18,320 | ₩18,650 | +1.36% | 15.2만 |
|---|
| 2025.10.14 | ₩19,740 | ₩19,830 | ₩18,300 | ₩18,400 | -6.79% | 19.9만 |
|---|
| 2025.10.13 | ₩19,600 | ₩20,000 | ₩19,100 | ₩19,730 | +0.66% | 9.5만 |
|---|
| 2025.10.10 | ₩19,470 | ₩20,050 | ₩18,960 | ₩19,830 | +1.85% | 18만 |
|---|