시장 데이터를 불러오는 중
전체 종목
인화정공 과거 주가
101930.KQ · KOSDAQ
주요 제품·사업: 선박엔진부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101930.KQ · KOSDAQ
주요 제품·사업: 선박엔진부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,170 | ₩6,170 | ₩5,850 | ₩5,950 | -3.57% | 4.7만 |
| 2026.10.07 | ₩6,270 | ₩6,280 | ₩6,080 | ₩6,150 | -1.91% | 3.5만 |
| 2026.10.06 | ₩6,450 | ₩6,450 | ₩6,230 | ₩6,250 | -3.10% | 6.2만 |
| 2026.10.02 | ₩7,000 | ₩7,000 | ₩6,440 | ₩6,460 | -7.71% | 14.3만 |
| 2026.10.01 | ₩6,140 | ₩6,210 | ₩6,020 | ₩6,170 | +0.49% | 2.3만 |
| 2026.09.30 | ₩6,150 | ₩6,350 | ₩6,110 | ₩6,190 | +0.65% | 1.1만 |
| 2026.09.29 | ₩6,260 | ₩6,390 | ₩6,050 | ₩6,130 | -2.08% | 2.1만 |
| 2026.09.28 | ₩6,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,300 |
| ₩6,330 |
| -0.16% |
| 1.1만 |
| 2026.09.23 | ₩6,470 | ₩6,470 | ₩6,270 | ₩6,380 | -1.39% | 1.2만 |
|---|
| 2026.09.22 | ₩6,400 | ₩6,510 | ₩6,340 | ₩6,390 | -0.16% | 9.3천 |
|---|
| 2026.09.21 | ₩6,410 | ₩6,480 | ₩6,320 | ₩6,420 | +0.16% | 1.4만 |
|---|
| 2026.09.18 | ₩6,500 | ₩6,560 | ₩6,410 | ₩6,460 | -0.62% | 1.1만 |
|---|
| 2026.09.17 | ₩6,440 | ₩6,520 | ₩6,290 | ₩6,490 | +0.78% | 1.5만 |
|---|
| 2026.09.16 | ₩6,360 | ₩6,400 | ₩6,250 | ₩6,340 | -0.31% | 7.9천 |
|---|
| 2026.09.15 | ₩6,480 | ₩6,480 | ₩6,300 | ₩6,410 | -1.08% | 7.1천 |
|---|
| 2026.09.14 | ₩6,520 | ₩6,520 | ₩6,260 | ₩6,490 | -0.46% | 1만 |
|---|
| 2026.09.11 | ₩6,330 | ₩6,650 | ₩6,250 | ₩6,310 | -0.32% | 1.2만 |
|---|
| 2026.09.10 | ₩6,460 | ₩6,460 | ₩6,200 | ₩6,340 | -1.86% | 1.5만 |
|---|
| 2026.09.09 | ₩6,440 | ₩6,630 | ₩6,390 | ₩6,450 | +0.16% | 7.3천 |
|---|
| 2026.09.08 | ₩6,410 | ₩6,550 | ₩6,300 | ₩6,390 | -0.31% | 1.3만 |
|---|
| 2026.09.07 | ₩6,410 | ₩6,500 | ₩6,320 | ₩6,410 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩6,330 | ₩6,510 | ₩6,330 | ₩6,440 | +1.74% | 6.1천 |
|---|
| 2026.09.03 | ₩6,410 | ₩6,640 | ₩6,350 | ₩6,400 | -0.16% | 1.3만 |
|---|
| 2026.09.02 | ₩6,570 | ₩6,820 | ₩6,400 | ₩6,460 | -1.67% | 9.5천 |
|---|
| 2026.09.01 | ₩6,630 | ₩6,810 | ₩6,630 | ₩6,790 | +2.41% | 1.4만 |
|---|
| 2026.08.31 | ₩7,000 | ₩7,030 | ₩6,600 | ₩6,770 | -3.29% | 8.4천 |
|---|
| 2026.08.28 | ₩6,900 | ₩7,000 | ₩6,810 | ₩6,900 | 0.00% | 9.7천 |
|---|
| 2026.08.27 | ₩6,950 | ₩7,030 | ₩6,800 | ₩6,900 | -0.72% | 7.1천 |
|---|
| 2026.08.26 | ₩6,990 | ₩7,000 | ₩6,810 | ₩6,950 | -0.57% | 1.8만 |
|---|
| 2026.08.25 | ₩6,610 | ₩6,880 | ₩6,500 | ₩6,810 | +3.03% | 1.7만 |
|---|
| 2026.08.24 | ₩6,630 | ₩6,830 | ₩6,590 | ₩6,810 | +2.71% | 8.1천 |
|---|
| 2026.08.21 | ₩6,950 | ₩6,950 | ₩6,550 | ₩6,680 | -3.88% | 3만 |
|---|
| 2026.08.20 | ₩7,410 | ₩7,410 | ₩6,950 | ₩7,040 | -4.99% | 3.6만 |
|---|
| 2026.08.19 | ₩7,560 | ₩7,560 | ₩7,210 | ₩7,230 | -4.37% | 2.3만 |
|---|
| 2026.08.18 | ₩8,190 | ₩8,190 | ₩7,670 | ₩7,760 | -5.25% | 4.2만 |
|---|
| 2026.08.14 | ₩8,650 | ₩8,740 | ₩8,020 | ₩8,280 | -4.28% | 15.9만 |
|---|
| 2026.08.13 | ₩7,560 | ₩7,920 | ₩7,560 | ₩7,800 | +3.17% | 2.9만 |
|---|
| 2026.08.12 | ₩7,660 | ₩7,700 | ₩7,430 | ₩7,500 | -2.09% | 9.5천 |
|---|
| 2026.08.11 | ₩7,670 | ₩7,920 | ₩7,480 | ₩7,720 | +0.65% | 3만 |
|---|
| 2026.08.10 | ₩7,190 | ₩7,680 | ₩7,190 | ₩7,570 | +5.29% | 9.7천 |
|---|
| 2026.08.07 | ₩7,100 | ₩7,300 | ₩6,870 | ₩7,250 | +2.11% | 1.6만 |
|---|
| 2026.08.06 | ₩7,260 | ₩7,570 | ₩6,990 | ₩7,150 | -1.52% | 1.1만 |
|---|
| 2026.08.05 | ₩6,760 | ₩7,450 | ₩6,760 | ₩7,440 | +10.06% | 1.8만 |
|---|
| 2026.08.04 | ₩6,580 | ₩6,850 | ₩6,470 | ₩6,790 | +3.19% | 1.9만 |
|---|
| 2026.08.03 | ₩6,710 | ₩6,840 | ₩6,260 | ₩6,420 | -4.32% | 7.2천 |
|---|
| 2026.07.31 | ₩6,070 | ₩6,510 | ₩6,000 | ₩6,510 | +7.25% | 2.1만 |
|---|
| 2026.07.30 | ₩5,620 | ₩6,180 | ₩5,620 | ₩5,860 | +4.27% | 2.5만 |
|---|
| 2026.07.29 | ₩6,400 | ₩6,570 | ₩5,480 | ₩6,020 | -5.94% | 4.3만 |
|---|
| 2026.07.28 | ₩6,670 | ₩6,940 | ₩6,320 | ₩6,400 | -4.05% | 2.3만 |
|---|
| 2026.07.27 | ₩7,480 | ₩7,480 | ₩6,870 | ₩7,020 | -6.15% | 1.5만 |
|---|
| 2026.07.24 | ₩7,550 | ₩7,720 | ₩6,880 | ₩7,280 | -3.58% | 2.7만 |
|---|
| 2026.07.23 | ₩7,010 | ₩7,510 | ₩6,620 | ₩7,480 | +6.70% | 2.2만 |
|---|
| 2026.07.22 | ₩6,750 | ₩6,990 | ₩6,610 | ₩6,780 | +0.44% | 2.3만 |
|---|
| 2026.07.21 | ₩6,210 | ₩6,640 | ₩6,200 | ₩6,600 | +6.28% | 1.9만 |
|---|
| 2026.07.20 | ₩6,650 | ₩6,650 | ₩6,300 | ₩6,430 | -3.31% | 1만 |
|---|
| 2026.07.16 | ₩7,020 | ₩7,020 | ₩6,320 | ₩6,700 | -4.56% | 2만 |
|---|
| 2026.07.15 | ₩6,100 | ₩6,660 | ₩6,100 | ₩6,610 | +8.36% | 3.7만 |
|---|
| 2026.07.14 | ₩6,500 | ₩6,500 | ₩5,800 | ₩6,150 | -5.38% | 8.9만 |
|---|
| 2026.07.13 | ₩6,910 | ₩7,040 | ₩6,400 | ₩6,570 | -4.92% | 2.7만 |
|---|
| 2026.07.10 | ₩6,390 | ₩7,050 | ₩6,390 | ₩7,050 | +10.33% | 3만 |
|---|
| 2026.07.09 | ₩6,690 | ₩6,690 | ₩6,200 | ₩6,340 | -5.23% | 2.3만 |
|---|
| 2026.07.08 | ₩6,910 | ₩7,040 | ₩6,410 | ₩6,580 | -4.78% | 2.2만 |
|---|
| 2026.07.07 | ₩7,350 | ₩7,350 | ₩6,890 | ₩6,960 | -5.31% | 1.9만 |
|---|
| 2026.07.06 | ₩7,590 | ₩7,730 | ₩7,260 | ₩7,430 | -2.11% | 9.2천 |
|---|
| 2026.07.03 | ₩7,600 | ₩7,820 | ₩7,270 | ₩7,590 | -0.13% | 1.4만 |
|---|
| 2026.07.02 | ₩8,130 | ₩8,130 | ₩7,550 | ₩7,730 | -4.92% | 2.4만 |
|---|
| 2026.07.01 | ₩7,390 | ₩8,120 | ₩7,390 | ₩8,120 | +9.88% | 3.5만 |
|---|
| 2026.06.30 | ₩7,520 | ₩7,720 | ₩7,360 | ₩7,440 | -1.06% | 9.6천 |
|---|
| 2026.06.29 | ₩6,890 | ₩7,560 | ₩6,890 | ₩7,560 | +9.72% | 2.6만 |
|---|
| 2026.06.26 | ₩7,150 | ₩7,240 | ₩6,790 | ₩6,980 | -2.38% | 4만 |
|---|
| 2026.06.25 | ₩7,570 | ₩7,670 | ₩7,130 | ₩7,220 | -4.62% | 3.9만 |
|---|
| 2026.06.24 | ₩7,520 | ₩7,970 | ₩7,300 | ₩7,540 | +0.27% | 2.9만 |
|---|
| 2026.06.23 | ₩8,360 | ₩8,360 | ₩7,680 | ₩7,690 | -8.01% | 4.2만 |
|---|
| 2026.06.22 | ₩8,820 | ₩8,820 | ₩8,300 | ₩8,350 | -5.33% | 1.1만 |
|---|
| 2026.06.19 | ₩8,880 | ₩8,880 | ₩8,490 | ₩8,710 | -1.91% | 1.8만 |
|---|
| 2026.06.18 | ₩9,430 | ₩9,440 | ₩8,820 | ₩8,820 | -6.47% | 2만 |
|---|
| 2026.06.17 | ₩9,470 | ₩9,620 | ₩9,230 | ₩9,340 | -1.37% | 2.8만 |
|---|
| 2026.06.16 | ₩9,400 | ₩9,470 | ₩9,070 | ₩9,350 | -0.53% | 2.5만 |
|---|
| 2026.06.15 | ₩9,270 | ₩9,470 | ₩9,020 | ₩9,290 | +0.22% | 3만 |
|---|
| 2026.06.12 | ₩9,180 | ₩9,290 | ₩8,900 | ₩9,020 | -1.74% | 2.4만 |
|---|
| 2026.06.11 | ₩8,500 | ₩8,900 | ₩8,210 | ₩8,730 | +2.71% | 3.8만 |
|---|
| 2026.06.10 | ₩8,200 | ₩8,620 | ₩8,180 | ₩8,570 | +4.51% | 3.6만 |
|---|
| 2026.06.09 | ₩8,100 | ₩8,690 | ₩8,000 | ₩8,400 | +3.70% | 2.4만 |
|---|
| 2026.06.08 | ₩8,590 | ₩8,810 | ₩8,200 | ₩8,300 | -3.38% | 3.7만 |
|---|
| 2026.06.05 | ₩9,050 | ₩9,530 | ₩8,990 | ₩9,250 | +2.21% | 2.4만 |
|---|
| 2026.06.04 | ₩9,560 | ₩9,770 | ₩9,200 | ₩9,460 | -1.05% | 3.1만 |
|---|
| 2026.06.02 | ₩9,610 | ₩9,610 | ₩8,770 | ₩9,540 | -0.73% | 3만 |
|---|
| 2026.06.01 | ₩9,970 | ₩10,050 | ₩9,270 | ₩9,610 | -3.61% | 3.4만 |
|---|
| 2026.05.29 | ₩10,450 | ₩10,500 | ₩9,900 | ₩10,080 | -3.54% | 4만 |
|---|
| 2026.05.28 | ₩10,990 | ₩10,990 | ₩10,000 | ₩10,550 | -4.00% | 6.1만 |
|---|
| 2026.05.27 | ₩12,000 | ₩12,000 | ₩10,890 | ₩11,070 | -7.75% | 5.4만 |
|---|
| 2026.05.26 | ₩11,810 | ₩12,170 | ₩11,580 | ₩11,700 | -0.93% | 6.1만 |
|---|
| 2026.05.22 | ₩11,350 | ₩11,900 | ₩11,210 | ₩11,790 | +3.88% | 4.4만 |
|---|
| 2026.05.21 | ₩11,320 | ₩11,440 | ₩11,070 | ₩11,350 | +0.27% | 4.6만 |
|---|
| 2026.05.20 | ₩11,350 | ₩11,760 | ₩10,960 | ₩11,120 | -2.03% | 3.9만 |
|---|
| 2026.05.19 | ₩11,850 | ₩12,070 | ₩11,120 | ₩11,760 | -0.76% | 6.1만 |
|---|
| 2026.05.18 | ₩11,400 | ₩11,940 | ₩11,010 | ₩11,670 | +2.37% | 6만 |
|---|
| 2026.05.15 | ₩12,400 | ₩12,500 | ₩11,910 | ₩12,020 | -3.06% | 7만 |
|---|
| 2026.05.14 | ₩12,840 | ₩12,840 | ₩12,130 | ₩12,360 | -3.74% | 4.9만 |
|---|
| 2026.05.13 | ₩13,050 | ₩13,180 | ₩12,700 | ₩12,980 | -0.54% | 3.4만 |
|---|
| 2026.05.12 | ₩13,360 | ₩13,650 | ₩12,890 | ₩13,050 | -2.32% | 10.5만 |
|---|
| 2026.05.11 | ₩13,910 | ₩13,910 | ₩13,290 | ₩13,310 | -4.31% | 11.5만 |
|---|
| 2026.05.08 | ₩14,300 | ₩14,550 | ₩13,400 | ₩14,130 | -1.19% | 14.1만 |
|---|
| 2026.05.07 | ₩14,630 | ₩15,060 | ₩13,860 | ₩14,950 | +2.19% | 16.9만 |
|---|
| 2026.05.06 | ₩16,880 | ₩16,880 | ₩14,260 | ₩14,290 | -15.34% | 43.2만 |
|---|
| 2026.05.04 | ₩17,000 | ₩17,000 | ₩14,210 | ₩15,140 | -10.94% | 52.2만 |
|---|
| 2026.04.30 | ₩13,520 | ₩13,520 | ₩13,520 | ₩13,520 | 0.00% | 11.8만 |
|---|
| 2026.04.29 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩10,400 | ₩10,400 | ₩10,400 | ₩10,400 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩9,940 | ₩10,740 | ₩9,940 | ₩10,400 | +4.63% | 7.6만 |
|---|
| 2026.04.08 | ₩9,960 | ₩10,200 | ₩9,920 | ₩10,020 | +0.60% | 7.8만 |
|---|
| 2026.04.07 | ₩9,780 | ₩9,920 | ₩9,200 | ₩9,650 | -1.33% | 4.7만 |
|---|
| 2026.04.06 | ₩10,180 | ₩10,180 | ₩9,620 | ₩9,680 | -4.91% | 5.1만 |
|---|
| 2026.04.03 | ₩10,060 | ₩10,220 | ₩9,850 | ₩10,000 | -0.60% | 7.6만 |
|---|
| 2026.04.02 | ₩9,910 | ₩10,100 | ₩9,520 | ₩9,570 | -3.43% | 2.8만 |
|---|
| 2026.04.01 | ₩9,480 | ₩9,840 | ₩9,400 | ₩9,830 | +3.69% | 3.7만 |
|---|
| 2026.03.31 | ₩9,320 | ₩9,490 | ₩8,800 | ₩9,240 | -0.86% | 3.6만 |
|---|
| 2026.03.30 | ₩9,620 | ₩9,700 | ₩9,290 | ₩9,310 | -3.22% | 3.8만 |
|---|
| 2026.03.27 | ₩9,970 | ₩10,100 | ₩9,260 | ₩9,910 | -0.60% | 5.9만 |
|---|
| 2026.03.26 | ₩10,420 | ₩10,580 | ₩10,080 | ₩10,140 | -2.69% | 2.7만 |
|---|
| 2026.03.25 | ₩10,240 | ₩10,480 | ₩10,020 | ₩10,480 | +2.34% | 6.1만 |
|---|
| 2026.03.24 | ₩10,480 | ₩10,480 | ₩9,990 | ₩10,300 | -1.72% | 3.3만 |
|---|
| 2026.03.23 | ₩10,220 | ₩10,360 | ₩9,840 | ₩10,000 | -2.15% | 3.5만 |
|---|
| 2026.03.20 | ₩10,400 | ₩10,600 | ₩10,140 | ₩10,600 | +1.92% | 4.3만 |
|---|
| 2026.03.19 | ₩10,300 | ₩10,400 | ₩10,020 | ₩10,220 | -0.78% | 2.7만 |
|---|
| 2026.03.18 | ₩10,400 | ₩10,420 | ₩10,120 | ₩10,300 | -0.96% | 3.2만 |
|---|
| 2026.03.17 | ₩10,180 | ₩10,360 | ₩9,800 | ₩10,240 | +0.59% | 4.9만 |
|---|
| 2026.03.16 | ₩10,040 | ₩10,240 | ₩9,890 | ₩9,900 | -1.39% | 3.2만 |
|---|
| 2026.03.13 | ₩10,080 | ₩10,260 | ₩9,920 | ₩10,080 | 0.00% | 2.4만 |
|---|
| 2026.03.12 | ₩9,930 | ₩10,280 | ₩9,620 | ₩10,140 | +2.11% | 4.6만 |
|---|
| 2026.03.11 | ₩9,500 | ₩10,020 | ₩9,270 | ₩9,930 | +4.53% | 10.1만 |
|---|
| 2026.03.10 | ₩8,970 | ₩9,520 | ₩8,810 | ₩9,340 | +4.12% | 8.4만 |
|---|
| 2026.03.09 | ₩8,590 | ₩8,810 | ₩8,200 | ₩8,770 | +2.10% | 4.3만 |
|---|
| 2026.03.06 | ₩8,800 | ₩8,860 | ₩8,440 | ₩8,780 | -0.23% | 3.4만 |
|---|
| 2026.03.05 | ₩8,580 | ₩8,990 | ₩7,830 | ₩8,750 | +1.98% | 7.9만 |
|---|
| 2026.03.04 | ₩8,230 | ₩8,240 | ₩7,020 | ₩7,500 | -8.87% | 7.9만 |
|---|
| 2026.03.03 | ₩8,880 | ₩8,890 | ₩8,230 | ₩8,240 | -7.21% | 5.1만 |
|---|
| 2026.02.27 | ₩8,750 | ₩9,100 | ₩8,750 | ₩8,900 | +1.71% | 4.2만 |
|---|
| 2026.02.26 | ₩9,270 | ₩9,270 | ₩8,690 | ₩8,750 | -5.61% | 5.4만 |
|---|
| 2026.02.25 | ₩8,860 | ₩9,160 | ₩8,610 | ₩9,100 | +2.71% | 7.7만 |
|---|
| 2026.02.24 | ₩8,800 | ₩8,820 | ₩8,410 | ₩8,730 | -0.80% | 3.3만 |
|---|
| 2026.02.23 | ₩8,430 | ₩8,640 | ₩8,350 | ₩8,600 | +2.02% | 3.9만 |
|---|
| 2026.02.20 | ₩8,350 | ₩8,500 | ₩8,240 | ₩8,430 | +0.96% | 3.9만 |
|---|
| 2026.02.19 | ₩8,250 | ₩8,460 | ₩8,240 | ₩8,340 | +1.09% | 2.4만 |
|---|
| 2026.02.13 | ₩8,400 | ₩8,400 | ₩8,090 | ₩8,170 | -2.74% | 2.8만 |
|---|
| 2026.02.12 | ₩8,320 | ₩8,450 | ₩8,250 | ₩8,330 | +0.12% | 1.6만 |
|---|
| 2026.02.11 | ₩8,440 | ₩8,440 | ₩8,270 | ₩8,320 | -1.42% | 2.3만 |
|---|
| 2026.02.10 | ₩8,220 | ₩8,390 | ₩8,030 | ₩8,280 | +0.73% | 4만 |
|---|
| 2026.02.09 | ₩8,120 | ₩8,340 | ₩8,100 | ₩8,200 | +0.99% | 2.7만 |
|---|
| 2026.02.06 | ₩8,110 | ₩8,200 | ₩7,820 | ₩8,070 | -0.49% | 4.4만 |
|---|
| 2026.02.05 | ₩8,620 | ₩8,620 | ₩8,270 | ₩8,270 | -4.06% | 4.2만 |
|---|
| 2026.02.04 | ₩8,580 | ₩8,610 | ₩8,350 | ₩8,610 | +0.35% | 3.7만 |
|---|
| 2026.02.03 | ₩8,440 | ₩8,500 | ₩8,170 | ₩8,460 | +0.24% | 3.4만 |
|---|
| 2026.02.02 | ₩8,590 | ₩8,700 | ₩8,250 | ₩8,270 | -3.73% | 4.1만 |
|---|
| 2026.01.30 | ₩8,710 | ₩8,790 | ₩8,510 | ₩8,590 | -1.38% | 5.6만 |
|---|
| 2026.01.29 | ₩8,760 | ₩8,760 | ₩8,530 | ₩8,700 | -0.68% | 6.4만 |
|---|
| 2026.01.28 | ₩8,800 | ₩8,950 | ₩8,630 | ₩8,760 | -0.45% | 9.2만 |
|---|
| 2026.01.27 | ₩8,820 | ₩8,870 | ₩8,660 | ₩8,840 | +0.23% | 4.1만 |
|---|
| 2026.01.26 | ₩8,770 | ₩8,940 | ₩8,680 | ₩8,710 | -0.68% | 4.6만 |
|---|
| 2026.01.23 | ₩8,820 | ₩9,020 | ₩8,670 | ₩8,770 | -0.57% | 7.7만 |
|---|
| 2026.01.22 | ₩9,240 | ₩9,240 | ₩8,740 | ₩8,820 | -4.55% | 6.4만 |
|---|
| 2026.01.21 | ₩8,870 | ₩9,150 | ₩8,740 | ₩8,880 | +0.11% | 6.6만 |
|---|
| 2026.01.20 | ₩9,500 | ₩9,500 | ₩8,890 | ₩9,100 | -4.21% | 13.1만 |
|---|
| 2026.01.19 | ₩9,330 | ₩9,580 | ₩9,240 | ₩9,380 | +0.54% | 4.4만 |
|---|
| 2026.01.16 | ₩9,710 | ₩9,720 | ₩9,360 | ₩9,360 | -3.60% | 5.2만 |
|---|
| 2026.01.15 | ₩9,800 | ₩10,100 | ₩9,570 | ₩9,760 | -0.41% | 7.3만 |
|---|
| 2026.01.14 | ₩10,400 | ₩10,400 | ₩9,790 | ₩9,800 | -5.77% | 6만 |
|---|
| 2026.01.13 | ₩10,980 | ₩10,980 | ₩10,160 | ₩10,400 | -5.28% | 3.5만 |
|---|
| 2026.01.12 | ₩10,340 | ₩10,780 | ₩9,870 | ₩10,360 | +0.19% | 6.7만 |
|---|
| 2026.01.09 | ₩9,810 | ₩10,220 | ₩9,670 | ₩10,220 | +4.18% | 6.3만 |
|---|
| 2026.01.08 | ₩9,790 | ₩9,960 | ₩9,510 | ₩9,780 | -0.10% | 4.7만 |
|---|
| 2026.01.07 | ₩9,800 | ₩10,160 | ₩9,570 | ₩9,810 | +0.10% | 4.5만 |
|---|
| 2026.01.06 | ₩9,730 | ₩9,810 | ₩9,580 | ₩9,800 | +0.72% | 2만 |
|---|
| 2026.01.05 | ₩9,660 | ₩9,840 | ₩9,570 | ₩9,690 | +0.31% | 2.9만 |
|---|
| 2026.01.02 | ₩9,240 | ₩9,700 | ₩8,680 | ₩9,690 | +4.87% | 6.9만 |
|---|
| 2025.12.30 | ₩9,260 | ₩9,320 | ₩9,000 | ₩9,240 | -0.22% | 6.6만 |
|---|
| 2025.12.29 | ₩9,820 | ₩9,820 | ₩9,260 | ₩9,260 | -5.70% | 7.4만 |
|---|
| 2025.12.26 | ₩9,440 | ₩9,700 | ₩9,310 | ₩9,550 | +1.17% | 13.5만 |
|---|
| 2025.12.24 | ₩9,590 | ₩9,790 | ₩9,330 | ₩9,420 | -1.77% | 5.4만 |
|---|
| 2025.12.23 | ₩9,400 | ₩9,780 | ₩9,370 | ₩9,590 | +2.02% | 8.1만 |
|---|
| 2025.12.22 | ₩9,460 | ₩9,790 | ₩9,400 | ₩9,400 | -0.63% | 2.7만 |
|---|
| 2025.12.19 | ₩9,180 | ₩9,550 | ₩9,070 | ₩9,350 | +1.85% | 4.9만 |
|---|
| 2025.12.18 | ₩9,250 | ₩9,260 | ₩8,680 | ₩9,180 | -0.76% | 5.3만 |
|---|
| 2025.12.17 | ₩9,170 | ₩9,420 | ₩9,070 | ₩9,250 | +0.87% | 5만 |
|---|
| 2025.12.16 | ₩9,410 | ₩9,430 | ₩9,060 | ₩9,170 | -2.55% | 4.7만 |
|---|
| 2025.12.15 | ₩9,600 | ₩9,600 | ₩9,310 | ₩9,410 | -1.98% | 4.5만 |
|---|
| 2025.12.12 | ₩9,550 | ₩9,790 | ₩9,400 | ₩9,680 | +1.36% | 5.8만 |
|---|
| 2025.12.11 | ₩9,660 | ₩9,770 | ₩9,470 | ₩9,550 | -1.14% | 7.4만 |
|---|
| 2025.12.10 | ₩9,800 | ₩10,120 | ₩9,220 | ₩9,660 | -1.43% | 4.4만 |
|---|
| 2025.12.09 | ₩9,780 | ₩10,140 | ₩9,680 | ₩9,850 | +0.72% | 6.4만 |
|---|
| 2025.12.08 | ₩9,760 | ₩9,800 | ₩9,500 | ₩9,780 | +0.20% | 3.3만 |
|---|
| 2025.12.05 | ₩9,310 | ₩9,950 | ₩9,200 | ₩9,760 | +4.83% | 8.2만 |
|---|
| 2025.12.04 | ₩9,460 | ₩9,640 | ₩9,240 | ₩9,310 | -1.59% | 5.7만 |
|---|
| 2025.12.03 | ₩9,520 | ₩9,850 | ₩9,440 | ₩9,510 | -0.11% | 5.4만 |
|---|
| 2025.12.02 | ₩9,380 | ₩9,540 | ₩9,330 | ₩9,500 | +1.28% | 5만 |
|---|
| 2025.12.01 | ₩9,530 | ₩9,630 | ₩9,250 | ₩9,380 | -1.57% | 6.6만 |
|---|
| 2025.11.28 | ₩9,720 | ₩9,800 | ₩9,450 | ₩9,530 | -1.95% | 3.4만 |
|---|
| 2025.11.27 | ₩9,770 | ₩9,980 | ₩9,710 | ₩9,710 | -0.61% | 2.5만 |
|---|
| 2025.11.26 | ₩9,790 | ₩9,790 | ₩9,420 | ₩9,770 | -0.20% | 2.7만 |
|---|
| 2025.11.25 | ₩9,610 | ₩9,830 | ₩9,410 | ₩9,540 | -0.73% | 3.1만 |
|---|
| 2025.11.24 | ₩9,670 | ₩9,820 | ₩9,350 | ₩9,610 | -0.62% | 5.6만 |
|---|
| 2025.11.21 | ₩9,940 | ₩9,960 | ₩9,560 | ₩9,580 | -3.62% | 5.4만 |
|---|
| 2025.11.20 | ₩9,810 | ₩10,200 | ₩9,810 | ₩9,990 | +1.83% | 6.9만 |
|---|
| 2025.11.19 | ₩9,640 | ₩10,100 | ₩9,360 | ₩10,000 | +3.73% | 9.3만 |
|---|
| 2025.11.18 | ₩9,930 | ₩10,240 | ₩9,720 | ₩9,720 | -2.11% | 11.1만 |
|---|
| 2025.11.17 | ₩10,060 | ₩10,280 | ₩9,920 | ₩10,040 | -0.20% | 6만 |
|---|
| 2025.11.14 | ₩9,960 | ₩10,340 | ₩9,910 | ₩10,060 | +1.00% | 7.4만 |
|---|
| 2025.11.13 | ₩10,080 | ₩10,300 | ₩9,930 | ₩10,220 | +1.39% | 5.6만 |
|---|
| 2025.11.12 | ₩10,160 | ₩10,380 | ₩9,990 | ₩10,080 | -0.79% | 9.9만 |
|---|
| 2025.11.11 | ₩10,480 | ₩10,740 | ₩10,060 | ₩10,140 | -3.24% | 11.3만 |
|---|
| 2025.11.10 | ₩10,620 | ₩10,880 | ₩10,300 | ₩10,480 | -1.32% | 16.4만 |
|---|
| 2025.11.07 | ₩10,500 | ₩10,900 | ₩10,400 | ₩10,700 | +1.90% | 12.8만 |
|---|
| 2025.11.06 | ₩11,060 | ₩11,520 | ₩10,740 | ₩10,900 | -1.45% | 9.4만 |
|---|
| 2025.11.05 | ₩11,500 | ₩11,740 | ₩10,600 | ₩11,060 | -3.83% | 13.9만 |
|---|
| 2025.11.04 | ₩12,420 | ₩12,420 | ₩11,760 | ₩11,760 | -5.31% | 11.1만 |
|---|
| 2025.11.03 | ₩12,320 | ₩12,900 | ₩12,080 | ₩12,400 | +0.65% | 19.3만 |
|---|
| 2025.10.31 | ₩11,920 | ₩12,300 | ₩11,020 | ₩11,980 | +0.50% | 16.8만 |
|---|
| 2025.10.30 | ₩11,880 | ₩12,400 | ₩11,800 | ₩11,920 | +0.34% | 14.1만 |
|---|
| 2025.10.29 | ₩11,800 | ₩12,000 | ₩11,320 | ₩11,820 | +0.17% | 10.2만 |
|---|
| 2025.10.28 | ₩12,460 | ₩12,460 | ₩11,780 | ₩11,800 | -5.30% | 14.5만 |
|---|
| 2025.10.27 | ₩12,200 | ₩12,800 | ₩11,940 | ₩12,460 | +2.13% | 21.5만 |
|---|
| 2025.10.24 | ₩12,080 | ₩12,100 | ₩11,480 | ₩11,840 | -1.99% | 12.4만 |
|---|
| 2025.10.23 | ₩11,620 | ₩11,880 | ₩11,400 | ₩11,760 | +1.20% | 10.7만 |
|---|
| 2025.10.22 | ₩11,600 | ₩11,900 | ₩11,060 | ₩11,720 | +1.03% | 20.3만 |
|---|
| 2025.10.21 | ₩11,020 | ₩11,640 | ₩11,000 | ₩11,480 | +4.17% | 29.3만 |
|---|
| 2025.10.20 | ₩10,880 | ₩11,200 | ₩10,800 | ₩11,020 | +1.29% | 4.9만 |
|---|
| 2025.10.17 | ₩11,480 | ₩11,660 | ₩10,880 | ₩10,880 | -5.23% | 11만 |
|---|
| 2025.10.16 | ₩11,520 | ₩11,720 | ₩11,240 | ₩11,320 | -1.74% | 6.6만 |
|---|
| 2025.10.15 | ₩11,100 | ₩11,660 | ₩10,940 | ₩11,480 | +3.42% | 7.4만 |
|---|
| 2025.10.14 | ₩11,180 | ₩11,660 | ₩10,640 | ₩10,940 | -2.15% | 17.6만 |
|---|
| 2025.10.13 | ₩11,000 | ₩11,920 | ₩10,800 | ₩11,180 | +1.64% | 9.8만 |
|---|
| 2025.10.10 | ₩11,440 | ₩11,440 | ₩10,880 | ₩11,020 | -3.67% | 11.1만 |
|---|