시장 데이터를 불러오는 중
전체 종목
인지소프트 과거 주가
100030.KQ · KOSDAQ
주요 제품·사업: 금융솔루션,동기화솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100030.KQ · KOSDAQ
주요 제품·사업: 금융솔루션,동기화솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,220 | ₩18,850 | ₩18,220 | ₩18,750 | +2.91% | 1만 |
| 2026.10.07 | ₩18,630 | ₩19,100 | ₩18,130 | ₩18,940 | +1.66% | 8.8천 |
| 2026.10.06 | ₩18,840 | ₩19,640 | ₩18,680 | ₩19,140 | +1.59% | 1만 |
| 2026.10.02 | ₩20,200 | ₩20,200 | ₩19,210 | ₩19,500 | -3.47% | 2.4천 |
| 2026.10.01 | ₩19,990 | ₩19,990 | ₩19,790 | ₩19,790 | -1.00% | 928 |
| 2026.09.30 | ₩20,100 | ₩20,350 | ₩19,630 | ₩19,820 | -1.39% | 7.6천 |
| 2026.09.29 | ₩20,150 | ₩20,450 | ₩20,000 | ₩20,150 | 0.00% | 1.4천 |
| 2026.09.28 | ₩19,900 | ₩20,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,850 |
| ₩20,150 |
| +1.26% |
| 4.1천 |
| 2026.09.23 | ₩19,680 | ₩19,930 | ₩19,650 | ₩19,900 | +1.12% | 2.6천 |
|---|
| 2026.09.22 | ₩20,550 | ₩20,600 | ₩19,770 | ₩19,770 | -3.80% | 1만 |
|---|
| 2026.09.21 | ₩19,950 | ₩20,900 | ₩19,800 | ₩20,700 | +3.76% | 7.9천 |
|---|
| 2026.09.18 | ₩20,250 | ₩20,550 | ₩19,800 | ₩19,950 | -1.48% | 7.5천 |
|---|
| 2026.09.17 | ₩20,150 | ₩20,550 | ₩20,100 | ₩20,250 | +0.50% | 6.9천 |
|---|
| 2026.09.16 | ₩20,450 | ₩20,600 | ₩20,000 | ₩20,200 | -1.22% | 7.4천 |
|---|
| 2026.09.15 | ₩20,350 | ₩20,650 | ₩20,300 | ₩20,450 | +0.49% | 1.5천 |
|---|
| 2026.09.14 | ₩20,450 | ₩20,950 | ₩20,150 | ₩20,450 | 0.00% | 6.8천 |
|---|
| 2026.09.11 | ₩20,000 | ₩20,750 | ₩20,000 | ₩20,450 | +2.25% | 9.8천 |
|---|
| 2026.09.10 | ₩20,300 | ₩20,400 | ₩20,150 | ₩20,250 | -0.25% | 3.9천 |
|---|
| 2026.09.09 | ₩19,800 | ₩20,300 | ₩19,800 | ₩20,300 | +2.53% | 1.3만 |
|---|
| 2026.09.08 | ₩20,100 | ₩20,100 | ₩19,520 | ₩19,850 | -1.24% | 6.7천 |
|---|
| 2026.09.07 | ₩20,300 | ₩20,300 | ₩19,850 | ₩20,050 | -1.23% | 9.4천 |
|---|
| 2026.09.04 | ₩20,200 | ₩20,400 | ₩20,000 | ₩20,200 | 0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩20,150 | ₩20,500 | ₩19,720 | ₩20,100 | -0.25% | 1.5만 |
|---|
| 2026.09.02 | ₩20,450 | ₩20,550 | ₩20,050 | ₩20,150 | -1.47% | 6.8천 |
|---|
| 2026.09.01 | ₩20,800 | ₩20,800 | ₩20,450 | ₩20,650 | -0.72% | 7.6천 |
|---|
| 2026.08.31 | ₩20,500 | ₩20,800 | ₩20,200 | ₩20,800 | +1.46% | 1.4만 |
|---|
| 2026.08.28 | ₩20,750 | ₩20,800 | ₩20,500 | ₩20,600 | -0.72% | 8.1천 |
|---|
| 2026.08.27 | ₩20,400 | ₩20,800 | ₩20,300 | ₩20,650 | +1.23% | 1.1만 |
|---|
| 2026.08.26 | ₩20,100 | ₩20,400 | ₩20,100 | ₩20,400 | +1.49% | 9.2천 |
|---|
| 2026.08.25 | ₩20,000 | ₩20,450 | ₩19,600 | ₩20,250 | +1.25% | 1.7만 |
|---|
| 2026.08.24 | ₩19,830 | ₩20,100 | ₩19,790 | ₩19,920 | +0.45% | 8천 |
|---|
| 2026.08.21 | ₩19,940 | ₩20,100 | ₩19,750 | ₩19,840 | -0.50% | 6.4천 |
|---|
| 2026.08.20 | ₩19,610 | ₩20,100 | ₩19,560 | ₩20,100 | +2.50% | 1.6만 |
|---|
| 2026.08.19 | ₩19,630 | ₩19,680 | ₩19,120 | ₩19,610 | -0.10% | 8.2천 |
|---|
| 2026.08.18 | ₩20,950 | ₩20,950 | ₩19,380 | ₩19,630 | -6.30% | 2.1만 |
|---|
| 2026.08.14 | ₩19,800 | ₩20,350 | ₩19,520 | ₩20,350 | +2.78% | 2.5만 |
|---|
| 2026.08.13 | ₩20,000 | ₩20,000 | ₩19,620 | ₩19,770 | -1.15% | 1.5만 |
|---|
| 2026.08.12 | ₩19,600 | ₩19,970 | ₩19,520 | ₩19,890 | +1.48% | 1.9만 |
|---|
| 2026.08.11 | ₩19,410 | ₩19,790 | ₩19,390 | ₩19,600 | +0.98% | 8.4천 |
|---|
| 2026.08.10 | ₩19,650 | ₩19,650 | ₩19,130 | ₩19,560 | -0.46% | 1.2만 |
|---|
| 2026.08.07 | ₩19,250 | ₩19,920 | ₩18,720 | ₩19,650 | +2.08% | 1.7만 |
|---|
| 2026.08.06 | ₩18,380 | ₩19,170 | ₩18,380 | ₩19,060 | +3.70% | 1.6만 |
|---|
| 2026.08.05 | ₩18,670 | ₩18,700 | ₩18,260 | ₩18,500 | -0.91% | 7.9천 |
|---|
| 2026.08.04 | ₩18,500 | ₩18,830 | ₩17,830 | ₩18,200 | -1.62% | 2.8만 |
|---|
| 2026.08.03 | ₩17,010 | ₩17,320 | ₩16,710 | ₩17,000 | -0.06% | 4.4천 |
|---|
| 2026.07.31 | ₩16,390 | ₩17,700 | ₩16,180 | ₩17,540 | +7.02% | 3.3천 |
|---|
| 2026.07.30 | ₩15,650 | ₩16,800 | ₩15,310 | ₩16,380 | +4.66% | 5.4천 |
|---|
| 2026.07.29 | ₩16,430 | ₩16,450 | ₩15,860 | ₩16,390 | -0.24% | 3.3천 |
|---|
| 2026.07.28 | ₩17,170 | ₩17,170 | ₩16,230 | ₩16,430 | -4.31% | 1.8천 |
|---|
| 2026.07.27 | ₩16,200 | ₩17,330 | ₩16,200 | ₩17,000 | +4.94% | 2.8천 |
|---|
| 2026.07.24 | ₩16,630 | ₩16,630 | ₩16,020 | ₩16,200 | -2.59% | 4.2천 |
|---|
| 2026.07.23 | ₩17,040 | ₩17,040 | ₩16,600 | ₩16,620 | -2.46% | 1.8천 |
|---|
| 2026.07.22 | ₩17,150 | ₩17,150 | ₩16,710 | ₩16,990 | -0.93% | 1.7천 |
|---|
| 2026.07.21 | ₩16,340 | ₩17,150 | ₩16,300 | ₩17,150 | +4.96% | 1.4천 |
|---|
| 2026.07.20 | ₩16,510 | ₩17,010 | ₩16,330 | ₩16,360 | -0.91% | 998 |
|---|
| 2026.07.16 | ₩17,250 | ₩17,290 | ₩16,720 | ₩17,070 | -1.04% | 950 |
|---|
| 2026.07.15 | ₩17,270 | ₩17,730 | ₩17,150 | ₩17,300 | +0.17% | 966 |
|---|
| 2026.07.14 | ₩17,550 | ₩17,940 | ₩16,725 | ₩17,270 | -1.60% | 2.7천 |
|---|
| 2026.07.13 | ₩17,330 | ₩17,700 | ₩16,820 | ₩17,550 | +1.27% | 2.6천 |
|---|
| 2026.07.10 | ₩17,500 | ₩17,790 | ₩17,190 | ₩17,500 | 0.00% | 609 |
|---|
| 2026.07.09 | ₩17,260 | ₩17,540 | ₩16,170 | ₩17,500 | +1.39% | 615 |
|---|
| 2026.07.08 | ₩16,990 | ₩17,600 | ₩16,820 | ₩17,260 | +1.59% | 442 |
|---|
| 2026.07.07 | ₩16,540 | ₩16,860 | ₩16,250 | ₩16,820 | +1.69% | 2.7천 |
|---|
| 2026.07.06 | ₩17,300 | ₩17,300 | ₩16,310 | ₩16,540 | -4.39% | 3천 |
|---|
| 2026.07.03 | ₩17,230 | ₩17,480 | ₩17,100 | ₩17,340 | +0.64% | 1.9천 |
|---|
| 2026.07.02 | ₩17,510 | ₩17,630 | ₩17,010 | ₩17,350 | -0.91% | 4.6천 |
|---|
| 2026.07.01 | ₩16,800 | ₩17,990 | ₩16,420 | ₩17,960 | +6.90% | 6.1천 |
|---|
| 2026.06.30 | ₩16,600 | ₩16,740 | ₩16,470 | ₩16,670 | +0.42% | 734 |
|---|
| 2026.06.29 | ₩15,550 | ₩16,630 | ₩15,310 | ₩16,610 | +6.82% | 3.7천 |
|---|
| 2026.06.26 | ₩16,070 | ₩16,080 | ₩15,300 | ₩15,870 | -1.24% | 3.3천 |
|---|
| 2026.06.25 | ₩16,420 | ₩16,420 | ₩16,040 | ₩16,230 | -1.16% | 3.2천 |
|---|
| 2026.06.24 | ₩16,350 | ₩17,280 | ₩16,050 | ₩16,450 | +0.61% | 3.8천 |
|---|
| 2026.06.23 | ₩17,180 | ₩17,180 | ₩16,430 | ₩16,430 | -4.37% | 2.1천 |
|---|
| 2026.06.22 | ₩17,710 | ₩17,710 | ₩16,740 | ₩17,250 | -2.60% | 1.5천 |
|---|
| 2026.06.19 | ₩18,550 | ₩18,550 | ₩17,350 | ₩17,710 | -4.53% | 4.2천 |
|---|
| 2026.06.18 | ₩18,700 | ₩18,830 | ₩17,980 | ₩18,830 | +0.70% | 4.1천 |
|---|
| 2026.06.17 | ₩18,000 | ₩18,750 | ₩17,960 | ₩18,750 | +4.17% | 7.4천 |
|---|
| 2026.06.16 | ₩17,830 | ₩18,250 | ₩17,760 | ₩18,000 | +0.95% | 5.3천 |
|---|
| 2026.06.15 | ₩17,800 | ₩17,860 | ₩17,100 | ₩17,830 | +0.17% | 1만 |
|---|
| 2026.06.12 | ₩17,530 | ₩17,790 | ₩17,410 | ₩17,600 | +0.40% | 6.3천 |
|---|
| 2026.06.11 | ₩16,980 | ₩17,660 | ₩16,970 | ₩17,500 | +3.06% | 9.7천 |
|---|
| 2026.06.10 | ₩17,400 | ₩17,900 | ₩16,820 | ₩16,980 | -2.41% | 107 |
|---|
| 2026.06.09 | ₩16,980 | ₩17,880 | ₩16,980 | ₩17,440 | +2.71% | 4.4천 |
|---|
| 2026.06.08 | ₩16,830 | ₩17,020 | ₩16,340 | ₩16,960 | +0.77% | 5.8천 |
|---|
| 2026.06.05 | ₩17,210 | ₩17,390 | ₩16,200 | ₩17,020 | -1.10% | 9.7천 |
|---|
| 2026.06.04 | ₩18,610 | ₩18,740 | ₩17,220 | ₩17,220 | -7.47% | 1.9만 |
|---|
| 2026.06.02 | ₩18,810 | ₩18,980 | ₩18,290 | ₩18,760 | -0.27% | 1.5만 |
|---|
| 2026.06.01 | ₩19,190 | ₩19,190 | ₩18,720 | ₩18,960 | -1.20% | 1.8만 |
|---|
| 2026.05.29 | ₩19,100 | ₩19,210 | ₩18,400 | ₩19,190 | +0.47% | 2.5만 |
|---|
| 2026.05.28 | ₩18,500 | ₩19,410 | ₩17,800 | ₩19,150 | +3.51% | 2만 |
|---|
| 2026.05.27 | ₩19,100 | ₩19,100 | ₩18,260 | ₩18,470 | -3.30% | 1.7만 |
|---|
| 2026.05.26 | ₩19,360 | ₩19,550 | ₩18,970 | ₩19,100 | -1.34% | 1.8만 |
|---|
| 2026.05.22 | ₩19,250 | ₩19,500 | ₩19,010 | ₩19,500 | +1.30% | 1.4만 |
|---|
| 2026.05.21 | ₩19,000 | ₩19,610 | ₩18,890 | ₩19,240 | +1.26% | 2.2만 |
|---|
| 2026.05.20 | ₩18,860 | ₩19,320 | ₩18,700 | ₩19,040 | +0.95% | 1.1만 |
|---|
| 2026.05.19 | ₩19,010 | ₩19,330 | ₩18,790 | ₩19,150 | +0.74% | 1.3만 |
|---|
| 2026.05.18 | ₩19,260 | ₩19,570 | ₩18,830 | ₩19,160 | -0.52% | 1.8만 |
|---|
| 2026.05.15 | ₩20,050 | ₩20,100 | ₩18,800 | ₩19,580 | -2.34% | 2.2만 |
|---|
| 2026.05.14 | ₩20,000 | ₩20,250 | ₩19,620 | ₩19,810 | -0.95% | 2.6만 |
|---|
| 2026.05.13 | ₩19,990 | ₩20,200 | ₩19,670 | ₩20,050 | +0.30% | 1.8만 |
|---|
| 2026.05.12 | ₩20,600 | ₩20,600 | ₩19,880 | ₩19,990 | -2.96% | 2만 |
|---|
| 2026.05.11 | ₩20,900 | ₩20,900 | ₩20,100 | ₩20,400 | -2.39% | 2.3만 |
|---|
| 2026.05.08 | ₩20,500 | ₩20,600 | ₩20,000 | ₩20,500 | 0.00% | 1.9만 |
|---|
| 2026.05.07 | ₩19,160 | ₩20,400 | ₩19,160 | ₩20,250 | +5.69% | 4.3만 |
|---|
| 2026.05.06 | ₩18,890 | ₩19,200 | ₩17,950 | ₩19,000 | +0.58% | 3.5만 |
|---|
| 2026.05.04 | ₩19,200 | ₩19,200 | ₩18,610 | ₩18,890 | -1.61% | 7.3천 |
|---|
| 2026.04.30 | ₩18,830 | ₩19,240 | ₩18,510 | ₩18,920 | +0.48% | 4천 |
|---|
| 2026.04.29 | ₩19,020 | ₩19,050 | ₩18,860 | ₩18,930 | -0.47% | 1.9천 |
|---|
| 2026.04.28 | ₩19,300 | ₩19,300 | ₩18,920 | ₩19,020 | -1.45% | 1.5천 |
|---|
| 2026.04.27 | ₩19,310 | ₩19,320 | ₩19,060 | ₩19,300 | -0.05% | 1.1천 |
|---|
| 2026.04.24 | ₩19,330 | ₩19,330 | ₩18,810 | ₩19,310 | -0.10% | 4.8천 |
|---|
| 2026.04.23 | ₩19,000 | ₩19,420 | ₩18,700 | ₩19,330 | +1.74% | 3.7천 |
|---|
| 2026.04.22 | ₩18,880 | ₩19,230 | ₩18,550 | ₩19,150 | +1.43% | 3.5천 |
|---|
| 2026.04.21 | ₩18,680 | ₩18,980 | ₩18,480 | ₩18,750 | +0.37% | 4.4천 |
|---|
| 2026.04.20 | ₩18,510 | ₩18,680 | ₩18,360 | ₩18,640 | +0.70% | 1.2천 |
|---|
| 2026.04.17 | ₩18,570 | ₩18,700 | ₩18,320 | ₩18,510 | -0.32% | 1.6천 |
|---|
| 2026.04.16 | ₩18,120 | ₩18,580 | ₩18,110 | ₩18,570 | +2.48% | 3.1천 |
|---|
| 2026.04.15 | ₩17,940 | ₩18,170 | ₩17,790 | ₩18,000 | +0.33% | 7.2천 |
|---|
| 2026.04.14 | ₩17,690 | ₩18,100 | ₩17,550 | ₩17,940 | +1.41% | 2.4천 |
|---|
| 2026.04.13 | ₩17,310 | ₩17,890 | ₩17,110 | ₩17,690 | +2.20% | 2.1천 |
|---|
| 2026.04.10 | ₩17,250 | ₩18,010 | ₩17,250 | ₩17,930 | +3.94% | 3.3천 |
|---|
| 2026.04.09 | ₩17,320 | ₩17,570 | ₩17,200 | ₩17,410 | +0.52% | 413 |
|---|
| 2026.04.08 | ₩17,460 | ₩17,680 | ₩17,000 | ₩17,570 | +0.63% | 3.5천 |
|---|
| 2026.04.07 | ₩17,680 | ₩17,680 | ₩17,020 | ₩17,150 | -3.00% | 1.8천 |
|---|
| 2026.04.06 | ₩17,280 | ₩17,700 | ₩17,210 | ₩17,660 | +2.20% | 1.8천 |
|---|
| 2026.04.03 | ₩16,850 | ₩17,640 | ₩16,760 | ₩17,570 | +4.27% | 5.5천 |
|---|
| 2026.04.02 | ₩17,490 | ₩17,490 | ₩16,520 | ₩16,520 | -5.55% | 5.2천 |
|---|
| 2026.04.01 | ₩17,770 | ₩17,900 | ₩17,310 | ₩17,320 | -2.53% | 7.8천 |
|---|
| 2026.03.31 | ₩17,730 | ₩17,810 | ₩17,200 | ₩17,740 | +0.06% | 2천 |
|---|
| 2026.03.30 | ₩17,020 | ₩17,910 | ₩17,020 | ₩17,730 | +4.17% | 3.7천 |
|---|
| 2026.03.27 | ₩17,630 | ₩18,300 | ₩17,470 | ₩18,070 | +2.50% | 1.5천 |
|---|
| 2026.03.26 | ₩18,100 | ₩18,100 | ₩17,610 | ₩17,800 | -1.66% | 3.2천 |
|---|
| 2026.03.25 | ₩17,870 | ₩18,250 | ₩17,480 | ₩18,160 | +1.62% | 2.2천 |
|---|
| 2026.03.24 | ₩17,650 | ₩17,910 | ₩17,040 | ₩17,650 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩18,650 | ₩18,650 | ₩17,470 | ₩17,470 | -6.33% | 1.1만 |
|---|
| 2026.03.20 | ₩18,850 | ₩18,960 | ₩18,530 | ₩18,680 | -0.90% | 1.7천 |
|---|
| 2026.03.19 | ₩18,800 | ₩19,080 | ₩18,550 | ₩18,850 | +0.27% | 7.5천 |
|---|
| 2026.03.18 | ₩19,260 | ₩19,420 | ₩18,900 | ₩18,900 | -1.87% | 6.4천 |
|---|
| 2026.03.17 | ₩19,290 | ₩19,940 | ₩19,080 | ₩19,390 | +0.52% | 7.5천 |
|---|
| 2026.03.16 | ₩19,490 | ₩19,490 | ₩19,100 | ₩19,290 | -1.03% | 1.5천 |
|---|
| 2026.03.13 | ₩19,080 | ₩19,430 | ₩18,790 | ₩19,410 | +1.73% | 3.6천 |
|---|
| 2026.03.12 | ₩19,620 | ₩19,980 | ₩19,080 | ₩19,080 | -2.75% | 5.8천 |
|---|
| 2026.03.11 | ₩19,560 | ₩19,970 | ₩19,200 | ₩19,670 | +0.56% | 5.8천 |
|---|
| 2026.03.10 | ₩18,800 | ₩20,600 | ₩18,800 | ₩19,560 | +4.04% | 7.8천 |
|---|
| 2026.03.09 | ₩19,400 | ₩19,420 | ₩18,290 | ₩18,840 | -2.89% | 7.5천 |
|---|
| 2026.03.06 | ₩20,750 | ₩20,850 | ₩19,700 | ₩19,920 | -4.00% | 1.2만 |
|---|
| 2026.03.05 | ₩20,300 | ₩21,200 | ₩20,300 | ₩20,750 | +2.22% | 3.3만 |
|---|
| 2026.03.04 | ₩21,400 | ₩21,400 | ₩19,450 | ₩20,150 | -5.84% | 4.8만 |
|---|
| 2026.03.03 | ₩21,300 | ₩22,050 | ₩21,200 | ₩21,350 | +0.23% | 3.6만 |
|---|
| 2026.02.27 | ₩22,250 | ₩22,250 | ₩21,300 | ₩21,800 | -2.02% | 1.9만 |
|---|
| 2026.02.26 | ₩21,950 | ₩22,500 | ₩21,450 | ₩22,300 | +1.59% | 4.4만 |
|---|
| 2026.02.25 | ₩22,000 | ₩22,300 | ₩21,600 | ₩21,950 | -0.23% | 2.1만 |
|---|
| 2026.02.24 | ₩21,800 | ₩22,100 | ₩21,300 | ₩21,750 | -0.23% | 1.5만 |
|---|
| 2026.02.23 | ₩22,450 | ₩22,450 | ₩21,700 | ₩21,800 | -2.90% | 1.4만 |
|---|
| 2026.02.20 | ₩21,700 | ₩22,150 | ₩21,250 | ₩22,050 | +1.61% | 1.8만 |
|---|
| 2026.02.19 | ₩21,600 | ₩22,150 | ₩21,200 | ₩21,700 | +0.46% | 2.8만 |
|---|
| 2026.02.13 | ₩22,950 | ₩22,950 | ₩21,000 | ₩21,050 | -8.28% | 4.2만 |
|---|
| 2026.02.12 | ₩23,000 | ₩23,300 | ₩22,650 | ₩23,000 | 0.00% | 2.3만 |
|---|
| 2026.02.11 | ₩21,900 | ₩23,100 | ₩21,700 | ₩22,950 | +4.79% | 3.4만 |
|---|
| 2026.02.10 | ₩21,800 | ₩22,150 | ₩21,700 | ₩22,050 | +1.15% | 1.1만 |
|---|
| 2026.02.09 | ₩21,800 | ₩21,950 | ₩21,500 | ₩21,900 | +0.46% | 1.4만 |
|---|
| 2026.02.06 | ₩21,450 | ₩21,800 | ₩20,550 | ₩21,800 | +1.63% | 1.8만 |
|---|
| 2026.02.05 | ₩22,500 | ₩22,500 | ₩21,550 | ₩21,800 | -3.11% | 1만 |
|---|
| 2026.02.04 | ₩21,700 | ₩22,550 | ₩21,350 | ₩22,500 | +3.69% | 2만 |
|---|
| 2026.02.03 | ₩21,250 | ₩21,850 | ₩21,150 | ₩21,850 | +2.82% | 1만 |
|---|
| 2026.02.02 | ₩21,100 | ₩21,400 | ₩20,700 | ₩21,200 | +0.47% | 9.9천 |
|---|
| 2026.01.30 | ₩21,750 | ₩21,750 | ₩21,150 | ₩21,550 | -0.92% | 2.1만 |
|---|
| 2026.01.29 | ₩21,950 | ₩21,950 | ₩21,350 | ₩21,750 | -0.91% | 8.3천 |
|---|
| 2026.01.28 | ₩22,000 | ₩22,000 | ₩21,200 | ₩21,950 | -0.23% | 2만 |
|---|
| 2026.01.27 | ₩22,000 | ₩22,050 | ₩20,900 | ₩21,700 | -1.36% | 3만 |
|---|
| 2026.01.26 | ₩22,400 | ₩22,400 | ₩21,850 | ₩22,150 | -1.12% | 1.1만 |
|---|
| 2026.01.23 | ₩21,500 | ₩22,500 | ₩21,300 | ₩22,450 | +4.42% | 4.2만 |
|---|
| 2026.01.22 | ₩21,600 | ₩21,900 | ₩21,000 | ₩21,650 | +0.23% | 2.7만 |
|---|
| 2026.01.21 | ₩20,700 | ₩21,400 | ₩20,600 | ₩21,400 | +3.38% | 1.8만 |
|---|
| 2026.01.20 | ₩20,700 | ₩21,000 | ₩20,250 | ₩20,900 | +0.97% | 1.4만 |
|---|
| 2026.01.19 | ₩20,200 | ₩20,600 | ₩19,950 | ₩20,600 | +1.98% | 9.1천 |
|---|
| 2026.01.16 | ₩19,950 | ₩20,400 | ₩19,910 | ₩20,400 | +2.26% | 6.3천 |
|---|
| 2026.01.15 | ₩19,920 | ₩20,150 | ₩19,920 | ₩20,100 | +0.90% | 3.5천 |
|---|
| 2026.01.14 | ₩19,900 | ₩20,100 | ₩19,550 | ₩20,100 | +1.01% | 6천 |
|---|
| 2026.01.13 | ₩21,150 | ₩21,250 | ₩19,830 | ₩19,900 | -5.91% | 2.4만 |
|---|
| 2026.01.12 | ₩20,550 | ₩21,200 | ₩20,500 | ₩20,950 | +1.95% | 1.2만 |
|---|
| 2026.01.09 | ₩20,700 | ₩20,750 | ₩20,250 | ₩20,650 | -0.24% | 5천 |
|---|
| 2026.01.08 | ₩20,600 | ₩20,700 | ₩20,250 | ₩20,700 | +0.49% | 7.2천 |
|---|
| 2026.01.07 | ₩20,500 | ₩20,650 | ₩20,200 | ₩20,600 | +0.49% | 5.1천 |
|---|
| 2026.01.06 | ₩20,450 | ₩20,650 | ₩20,150 | ₩20,650 | +0.98% | 6.3천 |
|---|
| 2026.01.05 | ₩20,550 | ₩20,550 | ₩20,050 | ₩20,450 | -0.49% | 1.6만 |
|---|
| 2026.01.02 | ₩19,980 | ₩20,550 | ₩19,800 | ₩20,550 | +2.85% | 1.2만 |
|---|
| 2025.12.30 | ₩20,050 | ₩20,050 | ₩19,650 | ₩19,980 | -0.35% | 6.1천 |
|---|
| 2025.12.29 | ₩19,950 | ₩20,150 | ₩19,860 | ₩20,000 | +0.25% | 1만 |
|---|
| 2025.12.26 | ₩19,900 | ₩20,300 | ₩19,640 | ₩20,150 | +1.26% | 8.5천 |
|---|
| 2025.12.24 | ₩19,600 | ₩19,870 | ₩19,600 | ₩19,740 | +0.71% | 1.5천 |
|---|
| 2025.12.23 | ₩20,200 | ₩20,300 | ₩19,620 | ₩19,620 | -2.87% | 2.8천 |
|---|
| 2025.12.22 | ₩19,530 | ₩20,100 | ₩19,310 | ₩19,900 | +1.89% | 4.9천 |
|---|
| 2025.12.19 | ₩19,490 | ₩19,490 | ₩19,050 | ₩19,450 | -0.21% | 3.2천 |
|---|
| 2025.12.18 | ₩19,270 | ₩19,450 | ₩19,100 | ₩19,400 | +0.67% | 1.1천 |
|---|
| 2025.12.17 | ₩19,230 | ₩19,450 | ₩19,060 | ₩19,450 | +1.14% | 8.2천 |
|---|
| 2025.12.16 | ₩19,550 | ₩19,730 | ₩19,000 | ₩19,240 | -1.59% | 3.7천 |
|---|
| 2025.12.15 | ₩20,100 | ₩20,100 | ₩19,480 | ₩19,550 | -2.74% | 2.3천 |
|---|
| 2025.12.12 | ₩20,150 | ₩20,150 | ₩19,890 | ₩20,100 | -0.25% | 877 |
|---|
| 2025.12.11 | ₩20,200 | ₩20,200 | ₩19,700 | ₩20,150 | -0.25% | 2.8천 |
|---|
| 2025.12.10 | ₩19,940 | ₩20,200 | ₩19,770 | ₩20,050 | +0.55% | 975 |
|---|
| 2025.12.09 | ₩20,000 | ₩20,000 | ₩19,610 | ₩19,940 | -0.30% | 2.2천 |
|---|
| 2025.12.08 | ₩20,600 | ₩20,600 | ₩19,800 | ₩19,940 | -3.20% | 2.9천 |
|---|
| 2025.12.05 | ₩20,000 | ₩21,000 | ₩19,500 | ₩20,600 | +3.00% | 6.7천 |
|---|
| 2025.12.04 | ₩20,800 | ₩21,000 | ₩19,800 | ₩19,800 | -4.81% | 1.3만 |
|---|
| 2025.12.03 | ₩21,200 | ₩21,200 | ₩20,850 | ₩21,000 | -0.94% | 6.7천 |
|---|
| 2025.12.02 | ₩20,900 | ₩21,250 | ₩20,700 | ₩21,200 | +1.44% | 4.6천 |
|---|
| 2025.12.01 | ₩20,800 | ₩21,050 | ₩20,400 | ₩21,000 | +0.96% | 8.9천 |
|---|
| 2025.11.28 | ₩20,800 | ₩20,950 | ₩20,300 | ₩20,800 | 0.00% | 8.1천 |
|---|
| 2025.11.27 | ₩21,800 | ₩22,050 | ₩20,700 | ₩20,800 | -4.59% | 9.2천 |
|---|
| 2025.11.26 | ₩21,650 | ₩22,200 | ₩21,600 | ₩21,950 | +1.39% | 7.5천 |
|---|
| 2025.11.25 | ₩21,700 | ₩21,850 | ₩21,200 | ₩21,650 | -0.23% | 7.9천 |
|---|
| 2025.11.24 | ₩22,850 | ₩22,850 | ₩21,650 | ₩21,650 | -5.25% | 1.3만 |
|---|
| 2025.11.21 | ₩23,000 | ₩23,100 | ₩21,600 | ₩22,900 | -0.43% | 3.1만 |
|---|
| 2025.11.20 | ₩22,400 | ₩23,700 | ₩22,300 | ₩23,250 | +3.79% | 2.9만 |
|---|
| 2025.11.19 | ₩22,100 | ₩22,500 | ₩21,800 | ₩22,400 | +1.36% | 2.8만 |
|---|
| 2025.11.18 | ₩22,200 | ₩22,350 | ₩21,700 | ₩22,100 | -0.45% | 2.4만 |
|---|
| 2025.11.17 | ₩21,950 | ₩22,400 | ₩21,600 | ₩22,350 | +1.82% | 1.3만 |
|---|
| 2025.11.14 | ₩21,800 | ₩21,850 | ₩21,500 | ₩21,800 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩21,950 | ₩22,150 | ₩21,700 | ₩21,900 | -0.23% | 1.2만 |
|---|
| 2025.11.12 | ₩21,700 | ₩22,200 | ₩21,550 | ₩21,950 | +1.15% | 2.4만 |
|---|
| 2025.11.11 | ₩21,850 | ₩22,100 | ₩21,400 | ₩21,700 | -0.69% | 3만 |
|---|
| 2025.11.10 | ₩21,550 | ₩21,950 | ₩21,450 | ₩21,700 | +0.70% | 1.6만 |
|---|
| 2025.11.07 | ₩21,700 | ₩21,750 | ₩21,150 | ₩21,700 | 0.00% | 2.6만 |
|---|
| 2025.11.06 | ₩21,100 | ₩21,850 | ₩20,900 | ₩21,700 | +2.84% | 2.6만 |
|---|
| 2025.11.05 | ₩19,900 | ₩21,500 | ₩19,270 | ₩21,100 | +6.03% | 6.8만 |
|---|
| 2025.11.04 | ₩19,870 | ₩20,000 | ₩19,680 | ₩19,880 | +0.05% | 2.7만 |
|---|
| 2025.11.03 | ₩19,850 | ₩19,900 | ₩19,610 | ₩19,870 | +0.10% | 2.8만 |
|---|
| 2025.10.31 | ₩19,450 | ₩19,990 | ₩19,310 | ₩19,880 | +2.21% | 2.9만 |
|---|
| 2025.10.30 | ₩19,500 | ₩19,500 | ₩19,200 | ₩19,370 | -0.67% | 8.2천 |
|---|
| 2025.10.29 | ₩19,430 | ₩19,450 | ₩19,250 | ₩19,380 | -0.26% | 1.4만 |
|---|
| 2025.10.28 | ₩19,490 | ₩19,500 | ₩19,200 | ₩19,430 | -0.31% | 1.2만 |
|---|
| 2025.10.27 | ₩19,560 | ₩19,790 | ₩19,310 | ₩19,400 | -0.82% | 1.6만 |
|---|
| 2025.10.24 | ₩19,460 | ₩19,790 | ₩19,330 | ₩19,560 | +0.51% | 1.2만 |
|---|
| 2025.10.23 | ₩19,640 | ₩19,640 | ₩19,300 | ₩19,460 | -0.92% | 9.9천 |
|---|
| 2025.10.22 | ₩19,220 | ₩19,830 | ₩19,090 | ₩19,660 | +2.29% | 2.9만 |
|---|
| 2025.10.21 | ₩19,300 | ₩20,300 | ₩19,110 | ₩19,300 | 0.00% | 2만 |
|---|
| 2025.10.20 | ₩18,900 | ₩19,280 | ₩18,700 | ₩19,220 | +1.69% | 3.3만 |
|---|
| 2025.10.17 | ₩19,260 | ₩19,260 | ₩18,670 | ₩18,890 | -1.92% | 2만 |
|---|
| 2025.10.16 | ₩19,270 | ₩19,350 | ₩19,010 | ₩19,260 | -0.05% | 1.6만 |
|---|
| 2025.10.15 | ₩19,260 | ₩19,400 | ₩19,180 | ₩19,270 | +0.05% | 9.9천 |
|---|
| 2025.10.14 | ₩19,500 | ₩19,500 | ₩19,150 | ₩19,280 | -1.13% | 1.7만 |
|---|
| 2025.10.13 | ₩19,340 | ₩19,450 | ₩18,950 | ₩19,330 | -0.05% | 7.6천 |
|---|
| 2025.10.10 | ₩19,380 | ₩19,600 | ₩19,070 | ₩19,340 | -0.21% | 1.8만 |
|---|