시장 데이터를 불러오는 중
전체 종목
인바이오젠 과거 주가
101140.KS · KOSPI
주요 제품·사업: 신발,의류,스포츠용품 도매,제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101140.KS · KOSPI
주요 제품·사업: 신발,의류,스포츠용품 도매,제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,100 | ₩5,200 | ₩4,810 | ₩4,960 | -2.75% | 6.7천 |
| 2026.10.07 | ₩5,190 | ₩5,190 | ₩4,960 | ₩5,080 | -2.12% | 2.1천 |
| 2026.10.06 | ₩5,150 | ₩5,180 | ₩4,850 | ₩5,080 | -1.36% | 7.6천 |
| 2026.10.02 | ₩4,835 | ₩4,950 | ₩4,600 | ₩4,820 | -0.31% | 7.8천 |
| 2026.10.01 | ₩4,590 | ₩4,855 | ₩4,530 | ₩4,680 | +1.96% | 3.2천 |
| 2026.09.30 | ₩4,445 | ₩4,750 | ₩4,420 | ₩4,605 | +3.60% | 2.4천 |
| 2026.09.29 | ₩4,990 | ₩4,990 | ₩4,255 | ₩4,490 | -10.02% | 1.9만 |
| 2026.09.28 | ₩4,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,685 |
| ₩4,700 |
| -3.98% |
| 4.2천 |
| 2026.09.23 | ₩4,540 | ₩4,900 | ₩4,540 | ₩4,900 | +7.93% | 6.4천 |
|---|
| 2026.09.22 | ₩5,000 | ₩5,020 | ₩4,600 | ₩4,670 | -6.60% | 1.1만 |
|---|
| 2026.09.21 | ₩4,950 | ₩5,030 | ₩4,760 | ₩4,910 | -0.81% | 2.8천 |
|---|
| 2026.09.18 | ₩4,890 | ₩4,890 | ₩4,750 | ₩4,750 | -2.86% | 3.5천 |
|---|
| 2026.09.17 | ₩4,960 | ₩5,010 | ₩4,705 | ₩4,890 | -1.41% | 9.3천 |
|---|
| 2026.09.16 | ₩5,160 | ₩5,160 | ₩4,850 | ₩4,985 | -3.39% | 2.8천 |
|---|
| 2026.09.15 | ₩5,050 | ₩5,100 | ₩4,930 | ₩4,990 | -1.19% | 4.7천 |
|---|
| 2026.09.14 | ₩5,070 | ₩5,070 | ₩4,900 | ₩4,990 | -1.58% | 4.6천 |
|---|
| 2026.09.11 | ₩5,260 | ₩5,500 | ₩4,755 | ₩5,070 | -3.61% | 2.5만 |
|---|
| 2026.09.10 | ₩5,530 | ₩5,570 | ₩5,250 | ₩5,260 | -4.88% | 2만 |
|---|
| 2026.09.09 | ₩5,500 | ₩5,600 | ₩5,400 | ₩5,530 | +0.55% | 4.9천 |
|---|
| 2026.09.08 | ₩5,540 | ₩5,540 | ₩5,350 | ₩5,490 | -0.90% | 1천 |
|---|
| 2026.09.07 | ₩5,670 | ₩5,670 | ₩5,310 | ₩5,350 | -5.64% | 2.5천 |
|---|
| 2026.09.04 | ₩5,510 | ₩5,670 | ₩5,320 | ₩5,570 | +1.09% | 1.4천 |
|---|
| 2026.09.03 | ₩5,610 | ₩5,680 | ₩5,400 | ₩5,510 | -1.78% | 1.1천 |
|---|
| 2026.09.02 | ₩5,570 | ₩5,660 | ₩5,360 | ₩5,600 | +0.54% | 1.8천 |
|---|
| 2026.09.01 | ₩5,510 | ₩5,670 | ₩5,440 | ₩5,570 | +1.09% | 565 |
|---|
| 2026.08.31 | ₩5,450 | ₩5,600 | ₩5,330 | ₩5,510 | +1.10% | 4.9천 |
|---|
| 2026.08.28 | ₩5,400 | ₩5,500 | ₩5,300 | ₩5,480 | +1.48% | 1.5천 |
|---|
| 2026.08.27 | ₩5,400 | ₩5,420 | ₩5,350 | ₩5,400 | 0.00% | 504 |
|---|
| 2026.08.26 | ₩5,320 | ₩5,400 | ₩5,210 | ₩5,400 | +1.50% | 1.2천 |
|---|
| 2026.08.25 | ₩5,320 | ₩5,410 | ₩5,130 | ₩5,400 | +1.50% | 2.7천 |
|---|
| 2026.08.24 | ₩5,320 | ₩5,450 | ₩5,180 | ₩5,320 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩5,300 | ₩5,470 | ₩5,180 | ₩5,320 | +0.38% | 2.8천 |
|---|
| 2026.08.20 | ₩5,370 | ₩5,450 | ₩5,190 | ₩5,320 | -0.93% | 4.2천 |
|---|
| 2026.08.19 | ₩5,360 | ₩5,470 | ₩5,120 | ₩5,370 | +0.19% | 2.1천 |
|---|
| 2026.08.18 | ₩5,300 | ₩5,470 | ₩5,080 | ₩5,390 | +1.70% | 1.9천 |
|---|
| 2026.08.14 | ₩5,270 | ₩5,320 | ₩4,855 | ₩5,320 | +0.95% | 3.6천 |
|---|
| 2026.08.13 | ₩5,290 | ₩5,290 | ₩5,180 | ₩5,270 | -0.38% | 2.2천 |
|---|
| 2026.08.12 | ₩5,290 | ₩5,320 | ₩5,100 | ₩5,290 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,240 | ₩5,440 | ₩5,100 | ₩5,290 | +0.95% | 7.2천 |
|---|
| 2026.08.10 | ₩5,560 | ₩5,560 | ₩5,230 | ₩5,240 | -5.76% | 2.8천 |
|---|
| 2026.08.07 | ₩5,220 | ₩5,470 | ₩5,170 | ₩5,320 | +1.92% | 1.3만 |
|---|
| 2026.08.06 | ₩5,290 | ₩5,380 | ₩5,170 | ₩5,230 | -1.13% | 609 |
|---|
| 2026.08.05 | ₩5,330 | ₩5,350 | ₩5,200 | ₩5,230 | -1.88% | 3.3천 |
|---|
| 2026.08.04 | ₩4,815 | ₩5,240 | ₩4,815 | ₩5,230 | +8.62% | 2.6천 |
|---|
| 2026.08.03 | ₩5,230 | ₩5,350 | ₩5,030 | ₩5,030 | -3.82% | 1.3천 |
|---|
| 2026.07.31 | ₩5,210 | ₩5,350 | ₩4,865 | ₩5,350 | +2.69% | 3.7천 |
|---|
| 2026.07.30 | ₩5,470 | ₩5,470 | ₩4,855 | ₩4,855 | -11.24% | 1.6천 |
|---|
| 2026.07.29 | ₩5,490 | ₩5,490 | ₩4,980 | ₩5,140 | -6.38% | 6.5천 |
|---|
| 2026.07.28 | ₩5,520 | ₩5,520 | ₩4,990 | ₩5,220 | -5.43% | 4.4천 |
|---|
| 2026.07.27 | ₩5,200 | ₩5,600 | ₩5,150 | ₩5,320 | +2.31% | 1.2만 |
|---|
| 2026.07.24 | ₩5,000 | ₩5,330 | ₩5,000 | ₩5,200 | +4.00% | 1.9천 |
|---|
| 2026.07.23 | ₩4,815 | ₩5,200 | ₩4,805 | ₩5,170 | +7.37% | 7.9천 |
|---|
| 2026.07.22 | ₩4,890 | ₩5,110 | ₩4,890 | ₩4,985 | +1.94% | 1.1만 |
|---|
| 2026.07.21 | ₩5,460 | ₩5,460 | ₩4,950 | ₩5,140 | -5.86% | 4.7천 |
|---|
| 2026.07.20 | ₩5,240 | ₩5,500 | ₩5,050 | ₩5,250 | +0.19% | 4천 |
|---|
| 2026.07.16 | ₩5,460 | ₩5,460 | ₩5,200 | ₩5,240 | -4.03% | 5.5천 |
|---|
| 2026.07.15 | ₩5,550 | ₩5,550 | ₩5,210 | ₩5,340 | -3.78% | 3.4천 |
|---|
| 2026.07.14 | ₩5,440 | ₩5,540 | ₩5,210 | ₩5,300 | -2.57% | 2.8천 |
|---|
| 2026.07.13 | ₩5,600 | ₩5,870 | ₩5,300 | ₩5,480 | -2.14% | 8천 |
|---|
| 2026.07.10 | ₩5,840 | ₩5,950 | ₩5,570 | ₩5,730 | -1.88% | 3천 |
|---|
| 2026.07.09 | ₩5,520 | ₩5,860 | ₩5,350 | ₩5,730 | +3.80% | 3.3천 |
|---|
| 2026.07.08 | ₩5,820 | ₩6,060 | ₩5,640 | ₩5,860 | +0.69% | 2.9천 |
|---|
| 2026.07.07 | ₩6,190 | ₩6,320 | ₩5,720 | ₩5,890 | -4.85% | 5천 |
|---|
| 2026.07.06 | ₩5,550 | ₩6,090 | ₩5,250 | ₩6,080 | +9.55% | 1.1만 |
|---|
| 2026.07.03 | ₩5,670 | ₩5,670 | ₩5,250 | ₩5,550 | -2.12% | 7.8천 |
|---|
| 2026.07.02 | ₩5,440 | ₩5,790 | ₩5,440 | ₩5,670 | +4.23% | 2.8천 |
|---|
| 2026.07.01 | ₩5,620 | ₩5,870 | ₩5,600 | ₩5,860 | +4.27% | 4.2천 |
|---|
| 2026.06.30 | ₩6,200 | ₩6,290 | ₩5,760 | ₩5,870 | -5.32% | 2.8천 |
|---|
| 2026.06.29 | ₩5,720 | ₩6,200 | ₩5,570 | ₩5,990 | +4.72% | 5.5천 |
|---|
| 2026.06.26 | ₩5,970 | ₩6,150 | ₩5,500 | ₩5,570 | -6.70% | 1.4만 |
|---|
| 2026.06.25 | ₩6,660 | ₩6,660 | ₩5,740 | ₩5,960 | -10.51% | 9.7천 |
|---|
| 2026.06.24 | ₩6,270 | ₩7,350 | ₩5,960 | ₩6,330 | +0.96% | 6.7천 |
|---|
| 2026.06.23 | ₩6,700 | ₩6,770 | ₩5,650 | ₩6,270 | -6.42% | 2만 |
|---|
| 2026.06.22 | ₩6,710 | ₩6,770 | ₩6,050 | ₩6,700 | -0.15% | 1만 |
|---|
| 2026.06.19 | ₩7,000 | ₩7,110 | ₩6,450 | ₩6,700 | -4.29% | 5.8천 |
|---|
| 2026.06.18 | ₩6,950 | ₩7,200 | ₩6,670 | ₩6,870 | -1.15% | 1.9천 |
|---|
| 2026.06.17 | ₩6,830 | ₩6,990 | ₩6,500 | ₩6,950 | +1.76% | 2.6천 |
|---|
| 2026.06.16 | ₩7,300 | ₩7,300 | ₩6,880 | ₩6,880 | -5.75% | 4.4천 |
|---|
| 2026.06.15 | ₩7,160 | ₩7,170 | ₩6,960 | ₩7,100 | -0.84% | 6.3천 |
|---|
| 2026.06.12 | ₩6,830 | ₩7,170 | ₩6,800 | ₩6,960 | +1.90% | 6.7천 |
|---|
| 2026.06.11 | ₩6,800 | ₩6,900 | ₩6,500 | ₩6,800 | 0.00% | 3.7천 |
|---|
| 2026.06.10 | ₩6,850 | ₩7,260 | ₩6,320 | ₩6,830 | -0.29% | 1 |
|---|
| 2026.06.09 | ₩6,800 | ₩7,080 | ₩6,690 | ₩6,850 | +0.74% | 5.9천 |
|---|
| 2026.06.08 | ₩7,390 | ₩7,500 | ₩6,650 | ₩7,070 | -4.33% | 9.7천 |
|---|
| 2026.06.05 | ₩6,710 | ₩7,600 | ₩6,100 | ₩7,590 | +13.11% | 2.2만 |
|---|
| 2026.06.04 | ₩7,090 | ₩7,530 | ₩6,390 | ₩6,760 | -4.65% | 2.4만 |
|---|
| 2026.06.02 | ₩6,670 | ₩7,890 | ₩6,250 | ₩7,530 | +12.89% | 4.6만 |
|---|
| 2026.06.01 | ₩7,390 | ₩7,630 | ₩6,680 | ₩6,680 | -9.61% | 2.2만 |
|---|
| 2026.05.29 | ₩8,750 | ₩9,620 | ₩6,900 | ₩7,040 | -19.54% | 12.8만 |
|---|
| 2026.05.28 | ₩6,500 | ₩8,080 | ₩5,910 | ₩8,080 | +24.31% | 25.8만 |
|---|
| 2026.05.27 | ₩6,750 | ₩6,750 | ₩6,080 | ₩6,220 | -7.85% | 9.8천 |
|---|
| 2026.05.26 | ₩6,870 | ₩6,870 | ₩6,240 | ₩6,750 | -1.75% | 1.3만 |
|---|
| 2026.05.22 | ₩6,680 | ₩6,870 | ₩6,590 | ₩6,640 | -0.60% | 2.8천 |
|---|
| 2026.05.21 | ₩6,570 | ₩6,890 | ₩6,440 | ₩6,680 | +1.67% | 9.1천 |
|---|
| 2026.05.20 | ₩6,450 | ₩6,850 | ₩6,360 | ₩6,570 | +1.86% | 5.6천 |
|---|
| 2026.05.19 | ₩6,870 | ₩6,870 | ₩6,430 | ₩6,430 | -6.40% | 6.9천 |
|---|
| 2026.05.18 | ₩6,970 | ₩6,970 | ₩6,340 | ₩6,680 | -4.16% | 6.2천 |
|---|
| 2026.05.15 | ₩6,930 | ₩6,950 | ₩6,540 | ₩6,690 | -3.46% | 1.1만 |
|---|
| 2026.05.14 | ₩6,930 | ₩7,150 | ₩6,570 | ₩6,930 | 0.00% | 1.4만 |
|---|
| 2026.05.13 | ₩7,460 | ₩7,550 | ₩6,930 | ₩6,930 | -7.10% | 1.2만 |
|---|
| 2026.05.12 | ₩7,350 | ₩7,800 | ₩7,110 | ₩7,320 | -0.41% | 4.9천 |
|---|
| 2026.05.11 | ₩7,880 | ₩7,920 | ₩7,200 | ₩7,350 | -6.73% | 1.3만 |
|---|
| 2026.05.08 | ₩7,920 | ₩8,290 | ₩7,790 | ₩7,880 | -0.51% | 7.8천 |
|---|
| 2026.05.07 | ₩7,990 | ₩8,250 | ₩7,900 | ₩7,920 | -0.88% | 5.6천 |
|---|
| 2026.05.06 | ₩8,370 | ₩8,400 | ₩7,910 | ₩7,950 | -5.02% | 1.7만 |
|---|
| 2026.05.04 | ₩8,810 | ₩9,060 | ₩8,320 | ₩8,370 | -4.99% | 1.8만 |
|---|
| 2026.04.30 | ₩8,570 | ₩8,900 | ₩8,350 | ₩8,790 | +2.57% | 1.6만 |
|---|
| 2026.04.29 | ₩8,260 | ₩8,690 | ₩8,180 | ₩8,570 | +3.75% | 1.2만 |
|---|
| 2026.04.28 | ₩8,380 | ₩8,570 | ₩8,120 | ₩8,260 | -1.43% | 1.8만 |
|---|
| 2026.04.27 | ₩8,910 | ₩8,920 | ₩8,380 | ₩8,380 | -5.95% | 1.4만 |
|---|
| 2026.04.24 | ₩8,730 | ₩8,980 | ₩8,620 | ₩8,890 | +1.83% | 6.4천 |
|---|
| 2026.04.23 | ₩8,840 | ₩8,850 | ₩8,620 | ₩8,800 | -0.45% | 1.7만 |
|---|
| 2026.04.22 | ₩9,180 | ₩9,180 | ₩8,580 | ₩8,920 | -2.83% | 3.4만 |
|---|
| 2026.04.21 | ₩8,430 | ₩9,410 | ₩8,010 | ₩9,190 | +9.02% | 7.4만 |
|---|
| 2026.04.20 | ₩8,320 | ₩8,700 | ₩8,240 | ₩8,470 | +1.80% | 1.3만 |
|---|
| 2026.04.17 | ₩8,080 | ₩8,370 | ₩8,050 | ₩8,340 | +3.22% | 1.3만 |
|---|
| 2026.04.16 | ₩8,180 | ₩8,300 | ₩8,000 | ₩8,060 | -1.47% | 1.2만 |
|---|
| 2026.04.15 | ₩8,470 | ₩8,470 | ₩8,000 | ₩8,000 | -5.55% | 2만 |
|---|
| 2026.04.14 | ₩8,600 | ₩9,170 | ₩8,400 | ₩8,470 | -1.51% | 3.2만 |
|---|
| 2026.04.13 | ₩8,640 | ₩8,680 | ₩8,350 | ₩8,670 | +0.35% | 1.9만 |
|---|
| 2026.04.10 | ₩8,770 | ₩8,770 | ₩8,330 | ₩8,710 | -0.68% | 9.3천 |
|---|
| 2026.04.09 | ₩8,530 | ₩9,240 | ₩8,110 | ₩8,780 | +2.93% | 2.5만 |
|---|
| 2026.04.08 | ₩8,410 | ₩8,540 | ₩8,150 | ₩8,200 | -2.50% | 1.4만 |
|---|
| 2026.04.07 | ₩8,640 | ₩8,640 | ₩8,060 | ₩8,150 | -5.67% | 1.8만 |
|---|
| 2026.04.06 | ₩8,810 | ₩8,860 | ₩8,430 | ₩8,650 | -1.82% | 8.1천 |
|---|
| 2026.04.03 | ₩8,930 | ₩8,930 | ₩8,480 | ₩8,810 | -1.34% | 1만 |
|---|
| 2026.04.02 | ₩8,790 | ₩9,370 | ₩8,480 | ₩8,540 | -2.84% | 2.5만 |
|---|
| 2026.04.01 | ₩9,600 | ₩10,180 | ₩8,550 | ₩8,790 | -8.44% | 5.3만 |
|---|
| 2026.03.31 | ₩10,810 | ₩11,400 | ₩9,530 | ₩9,670 | -10.55% | 6.1만 |
|---|
| 2026.03.30 | ₩10,220 | ₩13,280 | ₩9,890 | ₩11,000 | +7.63% | 31.7만 |
|---|
| 2026.03.27 | ₩10,300 | ₩10,780 | ₩10,000 | ₩10,220 | -0.78% | 3만 |
|---|
| 2026.03.26 | ₩9,780 | ₩10,350 | ₩9,780 | ₩10,000 | +2.25% | 1.2만 |
|---|
| 2026.03.25 | ₩9,720 | ₩10,000 | ₩9,610 | ₩9,780 | +0.62% | 4.4천 |
|---|
| 2026.03.24 | ₩9,900 | ₩10,220 | ₩9,400 | ₩9,720 | -1.82% | 1.7만 |
|---|
| 2026.03.23 | ₩9,890 | ₩10,220 | ₩9,200 | ₩9,660 | -2.33% | 1.3만 |
|---|
| 2026.03.20 | ₩9,960 | ₩9,960 | ₩9,550 | ₩9,680 | -2.81% | 2.8천 |
|---|
| 2026.03.19 | ₩9,770 | ₩10,070 | ₩9,560 | ₩9,650 | -1.23% | 1.1만 |
|---|
| 2026.03.18 | ₩9,800 | ₩9,830 | ₩9,650 | ₩9,770 | -0.31% | 2.7천 |
|---|
| 2026.03.17 | ₩9,690 | ₩9,930 | ₩9,580 | ₩9,800 | +1.14% | 5.7천 |
|---|
| 2026.03.16 | ₩9,900 | ₩9,910 | ₩9,310 | ₩9,720 | -1.82% | 6.8천 |
|---|
| 2026.03.13 | ₩9,410 | ₩10,000 | ₩9,150 | ₩9,790 | +4.04% | 1.3만 |
|---|
| 2026.03.12 | ₩9,100 | ₩9,470 | ₩9,030 | ₩9,430 | +3.63% | 5.3천 |
|---|
| 2026.03.11 | ₩8,460 | ₩9,260 | ₩8,460 | ₩9,100 | +7.57% | 1.6만 |
|---|
| 2026.03.10 | ₩8,770 | ₩8,850 | ₩8,090 | ₩8,460 | -3.53% | 6천 |
|---|
| 2026.03.09 | ₩9,100 | ₩9,100 | ₩8,400 | ₩8,770 | -3.63% | 1만 |
|---|
| 2026.03.06 | ₩8,400 | ₩9,490 | ₩8,400 | ₩9,100 | +8.33% | 1.5만 |
|---|
| 2026.03.05 | ₩8,020 | ₩8,530 | ₩8,020 | ₩8,450 | +5.36% | 5.5천 |
|---|
| 2026.03.04 | ₩9,000 | ₩9,000 | ₩7,720 | ₩7,800 | -13.33% | 2.1만 |
|---|
| 2026.03.03 | ₩9,500 | ₩9,500 | ₩9,000 | ₩9,020 | -5.05% | 1.1만 |
|---|
| 2026.02.27 | ₩9,830 | ₩9,830 | ₩9,440 | ₩9,580 | -2.54% | 1.7만 |
|---|
| 2026.02.26 | ₩10,200 | ₩10,200 | ₩9,830 | ₩9,830 | -3.63% | 2.2만 |
|---|
| 2026.02.25 | ₩10,790 | ₩10,790 | ₩9,930 | ₩10,040 | -6.95% | 3.2만 |
|---|
| 2026.02.24 | ₩11,080 | ₩11,080 | ₩10,800 | ₩10,910 | -1.53% | 6.1천 |
|---|
| 2026.02.23 | ₩10,920 | ₩11,450 | ₩10,730 | ₩11,080 | +1.47% | 1.4만 |
|---|
| 2026.02.20 | ₩10,720 | ₩10,900 | ₩10,580 | ₩10,900 | +1.68% | 7.6천 |
|---|
| 2026.02.19 | ₩10,720 | ₩10,870 | ₩10,510 | ₩10,810 | +0.84% | 9.6천 |
|---|
| 2026.02.13 | ₩10,830 | ₩10,830 | ₩10,440 | ₩10,630 | -1.85% | 8.5천 |
|---|
| 2026.02.12 | ₩10,800 | ₩10,900 | ₩10,050 | ₩10,880 | +0.74% | 1만 |
|---|
| 2026.02.11 | ₩11,080 | ₩11,210 | ₩10,730 | ₩10,800 | -2.53% | 6.7천 |
|---|
| 2026.02.10 | ₩10,990 | ₩11,360 | ₩10,800 | ₩10,960 | -0.27% | 1.3만 |
|---|
| 2026.02.09 | ₩10,810 | ₩11,300 | ₩10,750 | ₩10,990 | +1.67% | 8.2천 |
|---|
| 2026.02.06 | ₩11,150 | ₩11,150 | ₩10,060 | ₩11,000 | -1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩11,530 | ₩11,560 | ₩11,150 | ₩11,290 | -2.08% | 4.4천 |
|---|
| 2026.02.04 | ₩11,500 | ₩11,860 | ₩11,450 | ₩11,620 | +1.04% | 9.1천 |
|---|
| 2026.02.03 | ₩11,100 | ₩12,000 | ₩11,100 | ₩11,500 | +3.60% | 1.7만 |
|---|
| 2026.02.02 | ₩11,680 | ₩11,800 | ₩11,100 | ₩11,100 | -4.97% | 1.4만 |
|---|
| 2026.01.30 | ₩11,820 | ₩11,820 | ₩11,500 | ₩11,700 | -1.02% | 1.2만 |
|---|
| 2026.01.29 | ₩11,730 | ₩12,390 | ₩11,500 | ₩11,860 | +1.11% | 2만 |
|---|
| 2026.01.28 | ₩11,900 | ₩11,990 | ₩11,340 | ₩11,810 | -0.76% | 2.1만 |
|---|
| 2026.01.27 | ₩12,310 | ₩12,310 | ₩11,870 | ₩12,040 | -2.19% | 1.2만 |
|---|
| 2026.01.26 | ₩13,210 | ₩13,400 | ₩11,900 | ₩12,300 | -6.89% | 1.7만 |
|---|
| 2026.01.23 | ₩11,600 | ₩12,110 | ₩11,520 | ₩12,060 | +3.97% | 8.5천 |
|---|
| 2026.01.22 | ₩12,000 | ₩12,020 | ₩11,710 | ₩11,710 | -2.42% | 8.2천 |
|---|
| 2026.01.21 | ₩12,160 | ₩12,160 | ₩11,700 | ₩12,000 | -1.32% | 9.5천 |
|---|
| 2026.01.20 | ₩12,540 | ₩12,540 | ₩11,640 | ₩12,290 | -1.99% | 7.5천 |
|---|
| 2026.01.19 | ₩13,300 | ₩13,300 | ₩12,190 | ₩12,300 | -7.52% | 2.3만 |
|---|
| 2026.01.16 | ₩12,510 | ₩13,740 | ₩12,390 | ₩12,860 | +2.80% | 4.3만 |
|---|
| 2026.01.15 | ₩12,480 | ₩12,780 | ₩11,990 | ₩12,200 | -2.24% | 3.1만 |
|---|
| 2026.01.14 | ₩12,700 | ₩12,855 | ₩12,300 | ₩12,590 | -0.87% | 9.6천 |
|---|
| 2026.01.13 | ₩12,320 | ₩12,670 | ₩12,000 | ₩12,510 | +1.54% | 6.2천 |
|---|
| 2026.01.12 | ₩12,380 | ₩12,840 | ₩12,100 | ₩12,400 | +0.16% | 1.4만 |
|---|
| 2026.01.09 | ₩12,340 | ₩12,960 | ₩11,950 | ₩12,370 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩12,880 | ₩12,880 | ₩11,950 | ₩12,200 | -5.28% | 1.6만 |
|---|
| 2026.01.07 | ₩12,150 | ₩13,100 | ₩12,150 | ₩12,780 | +5.19% | 3.6만 |
|---|
| 2026.01.06 | ₩12,180 | ₩12,190 | ₩11,510 | ₩12,070 | -0.90% | 1.9만 |
|---|
| 2026.01.05 | ₩11,310 | ₩12,440 | ₩11,310 | ₩12,180 | +7.69% | 3만 |
|---|
| 2026.01.02 | ₩10,480 | ₩11,500 | ₩10,450 | ₩11,390 | +8.68% | 2.9만 |
|---|
| 2025.12.30 | ₩10,460 | ₩10,690 | ₩10,130 | ₩10,490 | +0.29% | 6.4천 |
|---|
| 2025.12.29 | ₩10,040 | ₩11,300 | ₩10,040 | ₩10,250 | +2.09% | 1.7만 |
|---|
| 2025.12.26 | ₩9,910 | ₩11,400 | ₩9,820 | ₩10,020 | +1.11% | 3.4만 |
|---|
| 2025.12.24 | ₩9,750 | ₩10,070 | ₩9,500 | ₩9,820 | +0.72% | 4.2천 |
|---|
| 2025.12.23 | ₩10,220 | ₩10,330 | ₩9,500 | ₩9,680 | -5.28% | 1.2만 |
|---|
| 2025.12.22 | ₩10,210 | ₩10,470 | ₩10,190 | ₩10,290 | +0.78% | 3.8천 |
|---|
| 2025.12.19 | ₩10,110 | ₩10,440 | ₩9,990 | ₩10,320 | +2.08% | 4.9천 |
|---|
| 2025.12.18 | ₩10,000 | ₩10,350 | ₩9,950 | ₩10,210 | +2.10% | 3천 |
|---|
| 2025.12.17 | ₩10,200 | ₩10,300 | ₩10,110 | ₩10,220 | +0.20% | 1.3천 |
|---|
| 2025.12.16 | ₩10,560 | ₩10,610 | ₩10,090 | ₩10,200 | -3.41% | 5.3천 |
|---|
| 2025.12.15 | ₩10,900 | ₩10,930 | ₩10,450 | ₩10,640 | -2.39% | 3.9천 |
|---|
| 2025.12.12 | ₩10,290 | ₩11,200 | ₩10,200 | ₩10,900 | +5.93% | 8.9천 |
|---|
| 2025.12.11 | ₩10,610 | ₩10,800 | ₩10,010 | ₩10,380 | -2.17% | 8.2천 |
|---|
| 2025.12.10 | ₩10,740 | ₩10,760 | ₩10,230 | ₩10,710 | -0.28% | 3.1천 |
|---|
| 2025.12.09 | ₩10,810 | ₩10,930 | ₩10,610 | ₩10,760 | -0.46% | 2.9천 |
|---|
| 2025.12.08 | ₩11,550 | ₩11,550 | ₩10,400 | ₩10,810 | -6.41% | 1.3만 |
|---|
| 2025.12.05 | ₩11,490 | ₩11,850 | ₩10,770 | ₩11,650 | +1.39% | 6.3천 |
|---|
| 2025.12.04 | ₩11,500 | ₩11,530 | ₩11,260 | ₩11,500 | 0.00% | 3.5천 |
|---|
| 2025.12.03 | ₩11,350 | ₩11,800 | ₩11,250 | ₩11,420 | +0.62% | 3.9천 |
|---|
| 2025.12.02 | ₩11,240 | ₩11,560 | ₩11,170 | ₩11,450 | +1.87% | 5.5천 |
|---|
| 2025.12.01 | ₩11,700 | ₩11,700 | ₩11,100 | ₩11,100 | -5.13% | 8.1천 |
|---|
| 2025.11.28 | ₩11,560 | ₩11,650 | ₩11,400 | ₩11,610 | +0.43% | 3.8천 |
|---|
| 2025.11.27 | ₩11,700 | ₩11,970 | ₩11,520 | ₩11,560 | -1.20% | 5.9천 |
|---|
| 2025.11.26 | ₩11,720 | ₩12,050 | ₩11,610 | ₩11,840 | +1.02% | 5.1천 |
|---|
| 2025.11.25 | ₩12,200 | ₩12,200 | ₩11,400 | ₩11,810 | -3.20% | 1.1만 |
|---|
| 2025.11.24 | ₩12,990 | ₩12,990 | ₩11,700 | ₩11,950 | -8.01% | 1.4만 |
|---|
| 2025.11.21 | ₩13,070 | ₩13,160 | ₩12,740 | ₩12,830 | -1.84% | 3.6천 |
|---|
| 2025.11.20 | ₩13,170 | ₩13,570 | ₩13,050 | ₩13,170 | 0.00% | 5.3천 |
|---|
| 2025.11.19 | ₩13,090 | ₩13,350 | ₩12,500 | ₩13,200 | +0.84% | 5.6천 |
|---|
| 2025.11.18 | ₩13,800 | ₩13,800 | ₩12,660 | ₩13,090 | -5.14% | 1.3만 |
|---|
| 2025.11.17 | ₩13,500 | ₩14,290 | ₩13,100 | ₩13,700 | +1.48% | 3.1만 |
|---|
| 2025.11.14 | ₩13,550 | ₩13,800 | ₩13,070 | ₩13,600 | +0.37% | 1.9만 |
|---|
| 2025.11.13 | ₩12,440 | ₩13,680 | ₩12,440 | ₩13,420 | +7.88% | 4만 |
|---|
| 2025.11.12 | ₩12,320 | ₩12,460 | ₩12,100 | ₩12,440 | +0.97% | 1.1만 |
|---|
| 2025.11.11 | ₩12,730 | ₩12,730 | ₩12,250 | ₩12,320 | -3.22% | 4천 |
|---|
| 2025.11.10 | ₩12,470 | ₩12,660 | ₩12,100 | ₩12,650 | +1.44% | 1.2만 |
|---|
| 2025.11.07 | ₩12,600 | ₩12,600 | ₩11,800 | ₩12,200 | -3.17% | 1.2만 |
|---|
| 2025.11.06 | ₩13,020 | ₩13,300 | ₩11,890 | ₩12,680 | -2.61% | 2.1만 |
|---|
| 2025.11.05 | ₩13,070 | ₩13,130 | ₩12,550 | ₩13,020 | -0.38% | 1.1만 |
|---|
| 2025.11.04 | ₩13,290 | ₩13,290 | ₩12,660 | ₩13,240 | -0.38% | 1.2만 |
|---|
| 2025.11.03 | ₩12,590 | ₩13,450 | ₩11,770 | ₩13,290 | +5.56% | 3.1만 |
|---|
| 2025.10.31 | ₩12,460 | ₩12,990 | ₩12,460 | ₩12,660 | +1.61% | 6.9천 |
|---|
| 2025.10.30 | ₩13,030 | ₩13,090 | ₩12,500 | ₩12,740 | -2.23% | 1.3만 |
|---|
| 2025.10.29 | ₩14,120 | ₩14,300 | ₩13,000 | ₩13,030 | -7.72% | 3.4만 |
|---|
| 2025.10.28 | ₩12,570 | ₩13,840 | ₩12,440 | ₩13,840 | +10.10% | 8.1만 |
|---|
| 2025.10.27 | ₩11,360 | ₩14,300 | ₩11,300 | ₩12,700 | +11.80% | 34만 |
|---|
| 2025.10.24 | ₩11,410 | ₩12,190 | ₩11,140 | ₩11,140 | -2.37% | 3.3만 |
|---|
| 2025.10.23 | ₩11,700 | ₩11,780 | ₩11,300 | ₩11,410 | -2.48% | 2만 |
|---|
| 2025.10.22 | ₩12,000 | ₩12,000 | ₩11,590 | ₩11,810 | -1.58% | 1만 |
|---|
| 2025.10.21 | ₩12,000 | ₩12,330 | ₩12,000 | ₩12,090 | +0.75% | 8.2천 |
|---|
| 2025.10.20 | ₩12,290 | ₩12,290 | ₩12,120 | ₩12,210 | -0.65% | 3.1천 |
|---|
| 2025.10.17 | ₩12,510 | ₩12,510 | ₩12,070 | ₩12,300 | -1.68% | 9.9천 |
|---|
| 2025.10.16 | ₩12,630 | ₩12,790 | ₩12,240 | ₩12,510 | -0.95% | 1.3만 |
|---|
| 2025.10.15 | ₩12,380 | ₩12,940 | ₩12,380 | ₩12,630 | +2.02% | 1.2만 |
|---|
| 2025.10.14 | ₩12,620 | ₩12,860 | ₩12,200 | ₩12,490 | -1.03% | 2만 |
|---|
| 2025.10.13 | ₩11,850 | ₩12,490 | ₩11,850 | ₩12,400 | +4.64% | 1.1만 |
|---|
| 2025.10.10 | ₩12,290 | ₩13,000 | ₩12,090 | ₩12,220 | -0.57% | 1.7만 |
|---|