시장 데이터를 불러오는 중
전체 종목
이지케어텍 과거 주가
099750.KQ · KOSDAQ
주요 제품·사업: 의료정보시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
099750.KQ · KOSDAQ
주요 제품·사업: 의료정보시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,180 | ₩7,260 | ₩7,100 | ₩7,180 | 0.00% | 1.4만 |
| 2026.10.07 | ₩7,350 | ₩7,420 | ₩7,170 | ₩7,180 | -2.31% | 4.6만 |
| 2026.10.06 | ₩7,320 | ₩7,410 | ₩7,240 | ₩7,350 | +0.41% | 3.6만 |
| 2026.10.02 | ₩7,210 | ₩7,330 | ₩7,190 | ₩7,320 | +1.53% | 3.4만 |
| 2026.10.01 | ₩7,110 | ₩7,320 | ₩7,050 | ₩7,290 | +2.53% | 4.4만 |
| 2026.09.30 | ₩7,450 | ₩7,540 | ₩7,120 | ₩7,130 | -4.30% | 9만 |
| 2026.09.29 | ₩7,650 | ₩8,650 | ₩7,410 | ₩7,470 | -2.35% | 119.6만 |
| 2026.09.28 | ₩7,160 | ₩7,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,160 |
| ₩7,270 |
| +1.54% |
| 8.3만 |
| 2026.09.23 | ₩7,380 | ₩7,560 | ₩7,100 | ₩7,230 | -2.03% | 9.4만 |
|---|
| 2026.09.22 | ₩7,670 | ₩7,670 | ₩7,200 | ₩7,210 | -6.00% | 21.4만 |
|---|
| 2026.09.21 | ₩7,030 | ₩8,600 | ₩6,950 | ₩7,760 | +10.38% | 148.3만 |
|---|
| 2026.09.18 | ₩6,920 | ₩7,180 | ₩6,850 | ₩6,970 | +0.72% | 2만 |
|---|
| 2026.09.17 | ₩6,650 | ₩6,880 | ₩6,650 | ₩6,800 | +2.26% | 2만 |
|---|
| 2026.09.16 | ₩6,720 | ₩7,000 | ₩6,630 | ₩6,700 | -0.30% | 8.7천 |
|---|
| 2026.09.15 | ₩6,850 | ₩6,960 | ₩6,770 | ₩6,830 | -0.29% | 6.5천 |
|---|
| 2026.09.14 | ₩6,880 | ₩6,960 | ₩6,790 | ₩6,830 | -0.73% | 7.8천 |
|---|
| 2026.09.11 | ₩6,780 | ₩6,880 | ₩6,750 | ₩6,880 | +1.47% | 1.2만 |
|---|
| 2026.09.10 | ₩7,030 | ₩7,030 | ₩6,770 | ₩6,910 | -1.71% | 2.4만 |
|---|
| 2026.09.09 | ₩7,240 | ₩7,240 | ₩6,800 | ₩7,050 | -2.62% | 3만 |
|---|
| 2026.09.08 | ₩6,840 | ₩7,090 | ₩6,710 | ₩7,050 | +3.07% | 2.8만 |
|---|
| 2026.09.07 | ₩6,660 | ₩6,980 | ₩6,660 | ₩6,840 | +2.70% | 2.1만 |
|---|
| 2026.09.04 | ₩6,420 | ₩6,800 | ₩6,360 | ₩6,660 | +3.74% | 2.5만 |
|---|
| 2026.09.03 | ₩6,630 | ₩6,630 | ₩6,300 | ₩6,360 | -4.07% | 1.5만 |
|---|
| 2026.09.02 | ₩6,540 | ₩6,620 | ₩6,330 | ₩6,470 | -1.07% | 2.4만 |
|---|
| 2026.09.01 | ₩6,640 | ₩6,640 | ₩6,410 | ₩6,530 | -1.66% | 1.4만 |
|---|
| 2026.08.31 | ₩6,600 | ₩6,660 | ₩6,410 | ₩6,640 | +0.61% | 4.9천 |
|---|
| 2026.08.28 | ₩6,510 | ₩6,600 | ₩6,480 | ₩6,600 | +1.38% | 5.8천 |
|---|
| 2026.08.27 | ₩6,950 | ₩6,950 | ₩6,470 | ₩6,600 | -5.04% | 6.5천 |
|---|
| 2026.08.26 | ₩6,760 | ₩6,990 | ₩6,530 | ₩6,700 | -0.89% | 2.9만 |
|---|
| 2026.08.25 | ₩6,900 | ₩6,900 | ₩6,410 | ₩6,760 | -2.03% | 8.5천 |
|---|
| 2026.08.24 | ₩6,880 | ₩6,880 | ₩6,470 | ₩6,640 | -3.49% | 9.3천 |
|---|
| 2026.08.21 | ₩6,430 | ₩6,610 | ₩6,400 | ₩6,550 | +1.87% | 1.5만 |
|---|
| 2026.08.20 | ₩6,480 | ₩6,880 | ₩6,480 | ₩6,590 | +1.70% | 2.2만 |
|---|
| 2026.08.19 | ₩7,100 | ₩7,100 | ₩6,380 | ₩6,480 | -8.73% | 1.5만 |
|---|
| 2026.08.18 | ₩6,900 | ₩6,900 | ₩6,430 | ₩6,620 | -4.06% | 2.4만 |
|---|
| 2026.08.14 | ₩6,960 | ₩7,110 | ₩6,840 | ₩6,880 | -1.15% | 1.1만 |
|---|
| 2026.08.13 | ₩7,340 | ₩7,340 | ₩6,900 | ₩6,960 | -5.18% | 1.4만 |
|---|
| 2026.08.12 | ₩7,140 | ₩7,380 | ₩7,100 | ₩7,220 | +1.12% | 1.1만 |
|---|
| 2026.08.11 | ₩6,870 | ₩7,320 | ₩6,870 | ₩7,140 | +3.93% | 2.1만 |
|---|
| 2026.08.10 | ₩6,790 | ₩6,940 | ₩6,710 | ₩6,930 | +2.06% | 2.1만 |
|---|
| 2026.08.07 | ₩6,750 | ₩6,950 | ₩6,620 | ₩6,790 | +0.59% | 2만 |
|---|
| 2026.08.06 | ₩6,990 | ₩6,990 | ₩6,580 | ₩6,700 | -4.15% | 6.9천 |
|---|
| 2026.08.05 | ₩6,840 | ₩6,840 | ₩6,580 | ₩6,710 | -1.90% | 1만 |
|---|
| 2026.08.04 | ₩6,980 | ₩6,980 | ₩6,590 | ₩6,710 | -3.87% | 3.3만 |
|---|
| 2026.08.03 | ₩6,650 | ₩6,660 | ₩6,290 | ₩6,360 | -4.36% | 5.8만 |
|---|
| 2026.07.31 | ₩6,390 | ₩6,850 | ₩6,390 | ₩6,650 | +4.07% | 3.2만 |
|---|
| 2026.07.30 | ₩5,910 | ₩6,540 | ₩5,910 | ₩6,390 | +8.12% | 2.1만 |
|---|
| 2026.07.29 | ₩6,650 | ₩6,650 | ₩5,870 | ₩6,330 | -4.81% | 7.9만 |
|---|
| 2026.07.28 | ₩6,850 | ₩6,990 | ₩6,370 | ₩6,450 | -5.84% | 2.8만 |
|---|
| 2026.07.27 | ₩6,600 | ₩7,020 | ₩6,560 | ₩6,850 | +3.79% | 1.9만 |
|---|
| 2026.07.24 | ₩6,550 | ₩6,710 | ₩6,410 | ₩6,650 | +1.53% | 1.1만 |
|---|
| 2026.07.23 | ₩6,250 | ₩6,710 | ₩6,250 | ₩6,600 | +5.60% | 1.3만 |
|---|
| 2026.07.22 | ₩6,470 | ₩6,630 | ₩6,340 | ₩6,370 | -1.55% | 7.5천 |
|---|
| 2026.07.21 | ₩6,130 | ₩7,000 | ₩6,020 | ₩6,460 | +5.38% | 4.1만 |
|---|
| 2026.07.20 | ₩6,140 | ₩6,310 | ₩5,920 | ₩6,180 | +0.65% | 1.3만 |
|---|
| 2026.07.16 | ₩6,250 | ₩6,250 | ₩5,960 | ₩6,020 | -3.68% | 4.6천 |
|---|
| 2026.07.15 | ₩6,070 | ₩6,270 | ₩5,780 | ₩6,130 | +0.99% | 1.2만 |
|---|
| 2026.07.14 | ₩5,920 | ₩6,230 | ₩5,780 | ₩5,960 | +0.68% | 6.3천 |
|---|
| 2026.07.13 | ₩6,250 | ₩6,430 | ₩5,910 | ₩5,920 | -5.28% | 1.6만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,370 | ₩5,980 | ₩6,230 | +4.01% | 1.8만 |
|---|
| 2026.07.09 | ₩5,910 | ₩6,240 | ₩5,910 | ₩5,990 | +1.35% | 2.1만 |
|---|
| 2026.07.08 | ₩6,310 | ₩6,440 | ₩6,090 | ₩6,140 | -2.69% | 2.2만 |
|---|
| 2026.07.07 | ₩6,370 | ₩6,570 | ₩6,230 | ₩6,310 | -0.94% | 1.9만 |
|---|
| 2026.07.06 | ₩6,340 | ₩7,200 | ₩6,300 | ₩6,360 | +0.32% | 1.3만 |
|---|
| 2026.07.03 | ₩6,270 | ₩6,500 | ₩6,130 | ₩6,380 | +1.75% | 9.6천 |
|---|
| 2026.07.02 | ₩6,650 | ₩6,660 | ₩6,250 | ₩6,320 | -4.96% | 5.5천 |
|---|
| 2026.07.01 | ₩6,990 | ₩6,990 | ₩6,190 | ₩6,390 | -8.58% | 9.2천 |
|---|
| 2026.06.30 | ₩6,400 | ₩6,590 | ₩6,250 | ₩6,340 | -0.94% | 7.6천 |
|---|
| 2026.06.29 | ₩6,150 | ₩6,500 | ₩6,150 | ₩6,450 | +4.88% | 1.2만 |
|---|
| 2026.06.26 | ₩6,220 | ₩6,390 | ₩6,000 | ₩6,200 | -0.32% | 4만 |
|---|
| 2026.06.25 | ₩6,050 | ₩6,420 | ₩6,050 | ₩6,260 | +3.47% | 1.9만 |
|---|
| 2026.06.24 | ₩6,330 | ₩6,660 | ₩5,850 | ₩6,270 | -0.95% | 5.1만 |
|---|
| 2026.06.23 | ₩7,000 | ₩7,000 | ₩6,300 | ₩6,330 | -9.57% | 3.2만 |
|---|
| 2026.06.22 | ₩7,430 | ₩7,430 | ₩6,750 | ₩6,900 | -7.13% | 1.2만 |
|---|
| 2026.06.19 | ₩6,750 | ₩7,360 | ₩6,750 | ₩6,930 | +2.67% | 1.8만 |
|---|
| 2026.06.18 | ₩6,970 | ₩7,200 | ₩6,880 | ₩6,940 | -0.43% | 1.3만 |
|---|
| 2026.06.17 | ₩7,200 | ₩7,250 | ₩6,920 | ₩6,970 | -3.19% | 1.2만 |
|---|
| 2026.06.16 | ₩7,110 | ₩7,200 | ₩6,960 | ₩6,970 | -1.97% | 9.3천 |
|---|
| 2026.06.15 | ₩7,670 | ₩7,670 | ₩7,100 | ₩7,110 | -7.30% | 1.7만 |
|---|
| 2026.06.12 | ₩7,680 | ₩7,690 | ₩7,300 | ₩7,670 | -0.13% | 1.5만 |
|---|
| 2026.06.11 | ₩7,070 | ₩7,630 | ₩6,990 | ₩7,470 | +5.66% | 7.1만 |
|---|
| 2026.06.10 | ₩6,990 | ₩7,240 | ₩6,590 | ₩7,070 | +1.14% | 3.2만 |
|---|
| 2026.06.09 | ₩6,190 | ₩6,700 | ₩6,190 | ₩6,620 | +6.95% | 2.8만 |
|---|
| 2026.06.08 | ₩6,530 | ₩6,960 | ₩6,100 | ₩6,300 | -3.52% | 3.3만 |
|---|
| 2026.06.05 | ₩6,990 | ₩6,990 | ₩6,530 | ₩6,530 | -6.58% | 1.5만 |
|---|
| 2026.06.04 | ₩6,950 | ₩7,460 | ₩6,620 | ₩6,750 | -2.88% | 1.8만 |
|---|
| 2026.06.02 | ₩7,210 | ₩7,210 | ₩6,760 | ₩6,950 | -3.61% | 2.6만 |
|---|
| 2026.06.01 | ₩7,300 | ₩7,300 | ₩6,980 | ₩7,050 | -3.42% | 4.1만 |
|---|
| 2026.05.29 | ₩7,470 | ₩7,700 | ₩7,230 | ₩7,310 | -2.14% | 3.1만 |
|---|
| 2026.05.28 | ₩7,730 | ₩7,850 | ₩7,300 | ₩7,470 | -3.36% | 3.5만 |
|---|
| 2026.05.27 | ₩7,610 | ₩8,190 | ₩7,560 | ₩7,860 | +3.29% | 4.4만 |
|---|
| 2026.05.26 | ₩7,440 | ₩8,130 | ₩7,440 | ₩7,620 | +2.42% | 3.8만 |
|---|
| 2026.05.22 | ₩7,030 | ₩7,400 | ₩7,030 | ₩7,400 | +5.26% | 1.7만 |
|---|
| 2026.05.21 | ₩7,210 | ₩7,390 | ₩7,030 | ₩7,080 | -1.80% | 2.1만 |
|---|
| 2026.05.20 | ₩7,520 | ₩7,520 | ₩7,170 | ₩7,170 | -4.65% | 2.5만 |
|---|
| 2026.05.19 | ₩7,720 | ₩7,730 | ₩7,440 | ₩7,580 | -1.81% | 1.6만 |
|---|
| 2026.05.18 | ₩7,720 | ₩8,080 | ₩7,620 | ₩7,720 | 0.00% | 2.3만 |
|---|
| 2026.05.15 | ₩8,100 | ₩8,100 | ₩7,720 | ₩7,720 | -4.69% | 2.5만 |
|---|
| 2026.05.14 | ₩7,910 | ₩8,055 | ₩7,880 | ₩8,030 | +1.52% | 1.2만 |
|---|
| 2026.05.13 | ₩7,740 | ₩8,050 | ₩7,720 | ₩7,900 | +2.07% | 2.8만 |
|---|
| 2026.05.12 | ₩7,700 | ₩7,820 | ₩7,620 | ₩7,740 | +0.52% | 2.2만 |
|---|
| 2026.05.11 | ₩8,140 | ₩8,140 | ₩7,650 | ₩7,650 | -6.02% | 4.8만 |
|---|
| 2026.05.08 | ₩8,050 | ₩8,140 | ₩8,000 | ₩8,140 | +1.12% | 2.2만 |
|---|
| 2026.05.07 | ₩8,180 | ₩8,240 | ₩8,010 | ₩8,040 | -1.71% | 4.5만 |
|---|
| 2026.05.06 | ₩8,530 | ₩8,540 | ₩8,160 | ₩8,170 | -4.22% | 7.6만 |
|---|
| 2026.05.04 | ₩8,680 | ₩8,690 | ₩8,530 | ₩8,530 | -1.73% | 2.3만 |
|---|
| 2026.04.30 | ₩8,740 | ₩8,740 | ₩8,610 | ₩8,690 | -0.57% | 1.3만 |
|---|
| 2026.04.29 | ₩8,720 | ₩8,810 | ₩8,720 | ₩8,730 | +0.11% | 6.4천 |
|---|
| 2026.04.28 | ₩8,780 | ₩8,850 | ₩8,740 | ₩8,800 | +0.23% | 5.7천 |
|---|
| 2026.04.27 | ₩8,880 | ₩8,880 | ₩8,750 | ₩8,790 | -1.01% | 2.4만 |
|---|
| 2026.04.24 | ₩8,860 | ₩8,960 | ₩8,700 | ₩8,880 | +0.23% | 4.5만 |
|---|
| 2026.04.23 | ₩8,830 | ₩8,870 | ₩8,730 | ₩8,860 | +0.34% | 2만 |
|---|
| 2026.04.22 | ₩8,740 | ₩8,830 | ₩8,660 | ₩8,800 | +0.69% | 1.2만 |
|---|
| 2026.04.21 | ₩8,880 | ₩8,880 | ₩8,690 | ₩8,720 | -1.80% | 1.4만 |
|---|
| 2026.04.20 | ₩8,790 | ₩8,910 | ₩8,730 | ₩8,860 | +0.80% | 9.8천 |
|---|
| 2026.04.17 | ₩8,760 | ₩8,930 | ₩8,700 | ₩8,860 | +1.14% | 3.4만 |
|---|
| 2026.04.16 | ₩8,730 | ₩8,820 | ₩8,720 | ₩8,750 | +0.23% | 1.9만 |
|---|
| 2026.04.15 | ₩8,720 | ₩8,960 | ₩8,660 | ₩8,720 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩8,700 | ₩8,880 | ₩8,600 | ₩8,720 | +0.23% | 3.6만 |
|---|
| 2026.04.13 | ₩8,730 | ₩8,740 | ₩8,610 | ₩8,700 | -0.34% | 5.7천 |
|---|
| 2026.04.10 | ₩8,720 | ₩8,870 | ₩8,470 | ₩8,720 | 0.00% | 3.7만 |
|---|
| 2026.04.09 | ₩8,740 | ₩8,870 | ₩8,480 | ₩8,520 | -2.52% | 2.4만 |
|---|
| 2026.04.08 | ₩8,670 | ₩8,860 | ₩8,670 | ₩8,740 | +0.81% | 8.4천 |
|---|
| 2026.04.07 | ₩8,750 | ₩8,830 | ₩8,610 | ₩8,620 | -1.49% | 9.8천 |
|---|
| 2026.04.06 | ₩8,830 | ₩8,920 | ₩8,750 | ₩8,750 | -0.91% | 1.6만 |
|---|
| 2026.04.03 | ₩9,000 | ₩9,000 | ₩8,840 | ₩8,930 | -0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩9,090 | ₩9,110 | ₩8,810 | ₩8,900 | -2.09% | 2.7만 |
|---|
| 2026.04.01 | ₩9,140 | ₩9,140 | ₩8,890 | ₩9,060 | -0.88% | 2.4만 |
|---|
| 2026.03.31 | ₩9,180 | ₩9,180 | ₩8,800 | ₩8,810 | -4.03% | 6.1만 |
|---|
| 2026.03.30 | ₩9,160 | ₩9,160 | ₩8,930 | ₩9,050 | -1.20% | 5.4만 |
|---|
| 2026.03.27 | ₩9,190 | ₩9,350 | ₩9,080 | ₩9,180 | -0.11% | 5.9만 |
|---|
| 2026.03.26 | ₩9,040 | ₩9,380 | ₩8,940 | ₩9,180 | +1.55% | 9.1만 |
|---|
| 2026.03.25 | ₩8,800 | ₩9,040 | ₩8,800 | ₩9,040 | +2.73% | 3.1만 |
|---|
| 2026.03.24 | ₩8,750 | ₩8,960 | ₩8,740 | ₩8,860 | +1.26% | 1.6만 |
|---|
| 2026.03.23 | ₩9,020 | ₩9,080 | ₩8,660 | ₩8,670 | -3.88% | 4.2만 |
|---|
| 2026.03.20 | ₩8,790 | ₩9,030 | ₩8,720 | ₩9,020 | +2.62% | 3.8만 |
|---|
| 2026.03.19 | ₩8,680 | ₩8,740 | ₩8,500 | ₩8,730 | +0.58% | 1.2만 |
|---|
| 2026.03.18 | ₩8,690 | ₩8,750 | ₩8,620 | ₩8,690 | 0.00% | 2만 |
|---|
| 2026.03.17 | ₩8,900 | ₩8,900 | ₩8,510 | ₩8,690 | -2.36% | 1.3만 |
|---|
| 2026.03.16 | ₩8,900 | ₩8,900 | ₩8,480 | ₩8,600 | -3.37% | 1.4만 |
|---|
| 2026.03.13 | ₩8,650 | ₩8,740 | ₩8,560 | ₩8,740 | +1.04% | 5천 |
|---|
| 2026.03.12 | ₩8,660 | ₩8,730 | ₩8,510 | ₩8,700 | +0.46% | 1.1만 |
|---|
| 2026.03.11 | ₩8,390 | ₩8,710 | ₩8,330 | ₩8,600 | +2.50% | 5.5만 |
|---|
| 2026.03.10 | ₩8,550 | ₩8,550 | ₩8,210 | ₩8,300 | -2.92% | 9.4천 |
|---|
| 2026.03.09 | ₩8,340 | ₩8,350 | ₩8,110 | ₩8,150 | -2.28% | 4만 |
|---|
| 2026.03.06 | ₩8,650 | ₩8,650 | ₩8,330 | ₩8,510 | -1.62% | 2.8만 |
|---|
| 2026.03.05 | ₩8,640 | ₩9,120 | ₩8,320 | ₩8,500 | -1.62% | 7.5만 |
|---|
| 2026.03.04 | ₩8,770 | ₩8,800 | ₩8,130 | ₩8,150 | -7.07% | 10.8만 |
|---|
| 2026.03.03 | ₩8,940 | ₩8,950 | ₩8,760 | ₩8,770 | -1.90% | 5.8만 |
|---|
| 2026.02.27 | ₩9,280 | ₩9,280 | ₩8,940 | ₩8,940 | -3.66% | 7.3만 |
|---|
| 2026.02.26 | ₩9,260 | ₩9,340 | ₩9,140 | ₩9,190 | -0.76% | 3.3만 |
|---|
| 2026.02.25 | ₩9,360 | ₩9,440 | ₩9,200 | ₩9,260 | -1.07% | 6.3만 |
|---|
| 2026.02.24 | ₩9,380 | ₩9,480 | ₩9,030 | ₩9,260 | -1.28% | 10.7만 |
|---|
| 2026.02.23 | ₩9,270 | ₩9,600 | ₩9,170 | ₩9,360 | +0.97% | 8.9만 |
|---|
| 2026.02.20 | ₩9,350 | ₩9,560 | ₩9,070 | ₩9,270 | -0.86% | 8.7만 |
|---|
| 2026.02.19 | ₩9,030 | ₩9,480 | ₩8,900 | ₩9,250 | +2.44% | 11.5만 |
|---|
| 2026.02.13 | ₩9,140 | ₩9,310 | ₩9,020 | ₩9,080 | -0.66% | 3.7만 |
|---|
| 2026.02.12 | ₩9,190 | ₩9,330 | ₩9,000 | ₩9,140 | -0.54% | 4.4만 |
|---|
| 2026.02.11 | ₩9,100 | ₩9,350 | ₩9,010 | ₩9,010 | -0.99% | 4.7만 |
|---|
| 2026.02.10 | ₩9,020 | ₩9,180 | ₩8,960 | ₩9,110 | +1.00% | 2.2만 |
|---|
| 2026.02.09 | ₩9,000 | ₩9,290 | ₩8,810 | ₩9,000 | 0.00% | 7.2만 |
|---|
| 2026.02.06 | ₩9,160 | ₩9,160 | ₩8,730 | ₩8,940 | -2.40% | 5만 |
|---|
| 2026.02.05 | ₩9,500 | ₩9,500 | ₩9,060 | ₩9,160 | -3.58% | 5.3만 |
|---|
| 2026.02.04 | ₩9,450 | ₩9,500 | ₩9,180 | ₩9,500 | +0.53% | 2.8만 |
|---|
| 2026.02.03 | ₩9,300 | ₩9,380 | ₩9,050 | ₩9,370 | +0.75% | 4.1만 |
|---|
| 2026.02.02 | ₩9,490 | ₩9,570 | ₩9,120 | ₩9,120 | -3.90% | 8.5만 |
|---|
| 2026.01.30 | ₩9,700 | ₩9,810 | ₩9,480 | ₩9,500 | -2.06% | 11.3만 |
|---|
| 2026.01.29 | ₩9,320 | ₩9,680 | ₩9,160 | ₩9,640 | +3.43% | 13.3만 |
|---|
| 2026.01.28 | ₩9,360 | ₩9,480 | ₩9,240 | ₩9,320 | -0.43% | 5.6만 |
|---|
| 2026.01.27 | ₩9,330 | ₩9,430 | ₩9,250 | ₩9,360 | +0.32% | 3.6만 |
|---|
| 2026.01.26 | ₩9,330 | ₩9,470 | ₩9,250 | ₩9,350 | +0.21% | 5.4만 |
|---|
| 2026.01.23 | ₩9,330 | ₩9,540 | ₩9,070 | ₩9,320 | -0.11% | 8.6만 |
|---|
| 2026.01.22 | ₩9,200 | ₩9,270 | ₩9,010 | ₩9,190 | -0.11% | 6만 |
|---|
| 2026.01.21 | ₩9,420 | ₩9,550 | ₩9,100 | ₩9,200 | -2.34% | 7.4만 |
|---|
| 2026.01.20 | ₩9,140 | ₩9,700 | ₩9,040 | ₩9,630 | +5.36% | 10.1만 |
|---|
| 2026.01.19 | ₩9,260 | ₩9,300 | ₩9,000 | ₩9,100 | -1.73% | 9.1만 |
|---|
| 2026.01.16 | ₩9,900 | ₩9,980 | ₩9,210 | ₩9,290 | -6.16% | 13.9만 |
|---|
| 2026.01.15 | ₩9,510 | ₩10,250 | ₩9,200 | ₩9,950 | +4.63% | 16만 |
|---|
| 2026.01.14 | ₩9,180 | ₩9,700 | ₩9,150 | ₩9,510 | +3.59% | 15만 |
|---|
| 2026.01.13 | ₩9,090 | ₩9,150 | ₩8,890 | ₩9,000 | -0.99% | 4.5만 |
|---|
| 2026.01.12 | ₩9,520 | ₩9,520 | ₩8,940 | ₩9,090 | -4.52% | 10.3만 |
|---|
| 2026.01.09 | ₩9,580 | ₩9,800 | ₩9,260 | ₩9,510 | -0.73% | 10.3만 |
|---|
| 2026.01.08 | ₩8,640 | ₩9,890 | ₩8,450 | ₩9,580 | +10.88% | 26.2만 |
|---|
| 2026.01.07 | ₩9,110 | ₩9,180 | ₩8,880 | ₩8,900 | -2.31% | 5.1만 |
|---|
| 2026.01.06 | ₩8,730 | ₩9,180 | ₩8,610 | ₩9,180 | +5.15% | 9.1만 |
|---|
| 2026.01.05 | ₩9,000 | ₩9,160 | ₩8,950 | ₩9,080 | +0.89% | 3.9만 |
|---|
| 2026.01.02 | ₩9,060 | ₩9,300 | ₩9,020 | ₩9,090 | +0.33% | 2.4만 |
|---|
| 2025.12.30 | ₩9,360 | ₩9,370 | ₩9,030 | ₩9,060 | -3.21% | 3만 |
|---|
| 2025.12.29 | ₩9,660 | ₩9,710 | ₩9,320 | ₩9,360 | -3.11% | 2.9만 |
|---|
| 2025.12.26 | ₩9,650 | ₩9,790 | ₩9,550 | ₩9,680 | +0.31% | 1.8만 |
|---|
| 2025.12.24 | ₩9,790 | ₩9,830 | ₩9,150 | ₩9,560 | -2.35% | 2.9만 |
|---|
| 2025.12.23 | ₩9,610 | ₩9,860 | ₩9,550 | ₩9,740 | +1.35% | 3.7만 |
|---|
| 2025.12.22 | ₩10,240 | ₩10,240 | ₩9,450 | ₩9,650 | -5.76% | 8.7만 |
|---|
| 2025.12.19 | ₩10,150 | ₩10,200 | ₩9,960 | ₩10,130 | -0.20% | 5.8만 |
|---|
| 2025.12.18 | ₩11,090 | ₩11,090 | ₩10,000 | ₩10,130 | -8.66% | 14.7만 |
|---|
| 2025.12.17 | ₩11,500 | ₩11,600 | ₩11,000 | ₩11,100 | -3.48% | 14만 |
|---|
| 2025.12.16 | ₩11,475 | ₩11,725 | ₩11,275 | ₩11,450 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩10,800 | ₩11,613 | ₩10,300 | ₩11,450 | +6.02% | 18.6만 |
|---|
| 2025.12.12 | ₩11,375 | ₩11,425 | ₩10,600 | ₩10,800 | -5.05% | 12.8만 |
|---|
| 2025.12.11 | ₩10,975 | ₩11,675 | ₩10,975 | ₩11,200 | +2.05% | 13.1만 |
|---|
| 2025.12.10 | ₩11,375 | ₩11,500 | ₩10,850 | ₩11,175 | -1.76% | 11.3만 |
|---|
| 2025.12.09 | ₩11,325 | ₩11,725 | ₩11,050 | ₩11,375 | +0.44% | 20.2만 |
|---|
| 2025.12.08 | ₩10,700 | ₩11,800 | ₩10,700 | ₩11,375 | +6.31% | 58.7만 |
|---|
| 2025.12.05 | ₩10,475 | ₩10,800 | ₩10,125 | ₩10,650 | +1.67% | 50.8만 |
|---|
| 2025.12.04 | ₩9,295 | ₩10,950 | ₩8,925 | ₩9,880 | +6.29% | 189.5만 |
|---|
| 2025.12.03 | ₩8,535 | ₩8,550 | ₩8,400 | ₩8,450 | -1.00% | 1.9만 |
|---|
| 2025.12.02 | ₩8,500 | ₩8,500 | ₩8,320 | ₩8,410 | -1.06% | 6.6천 |
|---|
| 2025.12.01 | ₩8,450 | ₩8,485 | ₩8,345 | ₩8,400 | -0.59% | 2.4만 |
|---|
| 2025.11.28 | ₩8,170 | ₩8,410 | ₩8,170 | ₩8,410 | +2.94% | 2.7만 |
|---|
| 2025.11.27 | ₩8,250 | ₩8,370 | ₩8,250 | ₩8,250 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩8,225 | ₩8,350 | ₩8,110 | ₩8,300 | +0.91% | 1.8만 |
|---|
| 2025.11.25 | ₩8,350 | ₩8,425 | ₩8,145 | ₩8,225 | -1.50% | 3.4만 |
|---|
| 2025.11.24 | ₩8,100 | ₩8,310 | ₩8,090 | ₩8,220 | +1.48% | 2.9만 |
|---|
| 2025.11.21 | ₩8,130 | ₩8,180 | ₩8,025 | ₩8,100 | -0.37% | 2만 |
|---|
| 2025.11.20 | ₩7,965 | ₩8,195 | ₩7,955 | ₩8,135 | +2.13% | 2.4만 |
|---|
| 2025.11.19 | ₩7,955 | ₩8,025 | ₩7,910 | ₩7,965 | +0.13% | 9.9천 |
|---|
| 2025.11.18 | ₩8,065 | ₩8,135 | ₩7,945 | ₩7,975 | -1.12% | 1.9만 |
|---|
| 2025.11.17 | ₩7,950 | ₩8,125 | ₩7,915 | ₩8,065 | +1.45% | 3.4만 |
|---|
| 2025.11.14 | ₩7,815 | ₩8,045 | ₩7,780 | ₩8,010 | +2.50% | 5.4만 |
|---|
| 2025.11.13 | ₩7,875 | ₩7,880 | ₩7,815 | ₩7,820 | -0.70% | 9.4천 |
|---|
| 2025.11.12 | ₩7,855 | ₩7,900 | ₩7,770 | ₩7,885 | +0.38% | 9.2천 |
|---|
| 2025.11.11 | ₩7,850 | ₩7,995 | ₩7,805 | ₩7,855 | +0.06% | 1.8만 |
|---|
| 2025.11.10 | ₩7,945 | ₩7,945 | ₩7,800 | ₩7,855 | -1.13% | 1.3만 |
|---|
| 2025.11.07 | ₩7,695 | ₩7,990 | ₩7,695 | ₩7,800 | +1.36% | 1.1만 |
|---|
| 2025.11.06 | ₩8,025 | ₩8,025 | ₩7,740 | ₩7,800 | -2.80% | 1만 |
|---|
| 2025.11.05 | ₩7,925 | ₩8,030 | ₩7,660 | ₩7,765 | -2.02% | 2.6만 |
|---|
| 2025.11.04 | ₩7,920 | ₩7,920 | ₩7,780 | ₩7,785 | -1.70% | 2만 |
|---|
| 2025.11.03 | ₩7,880 | ₩7,885 | ₩7,735 | ₩7,820 | -0.76% | 3.6만 |
|---|
| 2025.10.31 | ₩7,995 | ₩7,995 | ₩7,850 | ₩7,880 | -1.44% | 2.2만 |
|---|
| 2025.10.30 | ₩8,015 | ₩8,165 | ₩7,885 | ₩7,900 | -1.43% | 3만 |
|---|
| 2025.10.29 | ₩8,065 | ₩8,065 | ₩7,905 | ₩7,990 | -0.93% | 2.7만 |
|---|
| 2025.10.28 | ₩7,980 | ₩8,035 | ₩7,920 | ₩7,990 | +0.13% | 1만 |
|---|
| 2025.10.27 | ₩7,885 | ₩7,965 | ₩7,880 | ₩7,935 | +0.63% | 2.3만 |
|---|
| 2025.10.24 | ₩7,985 | ₩7,990 | ₩7,870 | ₩7,950 | -0.44% | 2.3만 |
|---|
| 2025.10.23 | ₩7,985 | ₩8,035 | ₩7,910 | ₩7,990 | +0.06% | 4만 |
|---|
| 2025.10.22 | ₩8,010 | ₩8,080 | ₩7,955 | ₩8,015 | +0.06% | 2.7만 |
|---|
| 2025.10.21 | ₩8,040 | ₩8,075 | ₩7,975 | ₩8,010 | -0.37% | 1.4만 |
|---|
| 2025.10.20 | ₩7,970 | ₩8,030 | ₩7,960 | ₩7,975 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩8,105 | ₩8,105 | ₩7,975 | ₩7,975 | -1.60% | 1.7만 |
|---|
| 2025.10.16 | ₩8,010 | ₩8,240 | ₩8,000 | ₩8,105 | +1.19% | 1.8만 |
|---|
| 2025.10.15 | ₩8,000 | ₩8,100 | ₩8,000 | ₩8,080 | +1.00% | 1.1만 |
|---|
| 2025.10.14 | ₩8,240 | ₩8,710 | ₩7,975 | ₩7,985 | -3.09% | 4만 |
|---|
| 2025.10.13 | ₩8,050 | ₩8,165 | ₩7,950 | ₩8,065 | +0.19% | 1.6만 |
|---|
| 2025.10.10 | ₩8,270 | ₩8,270 | ₩8,050 | ₩8,090 | -2.18% | 2만 |
|---|