시장 데이터를 불러오는 중
전체 종목
일진전기 과거 주가
Iljin Electric · 103590.KS · KOSPI
주요 업종은 절연선 및 케이블 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Iljin Electric · 103590.KS · KOSPI
주요 업종은 절연선 및 케이블 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩87,000 | ₩87,500 | ₩80,600 | ₩81,400 | -6.44% | 69.8만 |
| 2026.10.07 | ₩91,500 | ₩93,000 | ₩87,400 | ₩88,000 | -3.83% | 70.3만 |
| 2026.10.06 | ₩87,100 | ₩89,200 | ₩85,800 | ₩87,900 | +0.92% | 38.2만 |
| 2026.10.02 | ₩88,500 | ₩88,500 | ₩85,100 | ₩86,200 | -2.60% | 65.5만 |
| 2026.10.01 | ₩81,600 | ₩83,100 | ₩80,100 | ₩82,900 | +1.59% | 21.9만 |
| 2026.09.30 | ₩82,000 | ₩84,600 | ₩81,200 | ₩82,500 | +0.61% | 31.9만 |
| 2026.09.29 | ₩81,300 | ₩84,000 | ₩80,100 | ₩80,900 | -0.49% | 43.9만 |
| 2026.09.28 | ₩83,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,800 |
| ₩82,100 |
| -1.08% |
| 53.8만 |
| 2026.09.23 | ₩77,900 | ₩83,700 | ₩76,500 | ₩81,700 | +4.88% | 100만 |
|---|
| 2026.09.22 | ₩75,200 | ₩79,200 | ₩73,700 | ₩76,500 | +1.73% | 73.5만 |
|---|
| 2026.09.21 | ₩76,600 | ₩76,700 | ₩72,600 | ₩73,000 | -4.70% | 41.1만 |
|---|
| 2026.09.18 | ₩71,900 | ₩77,600 | ₩71,400 | ₩76,600 | +6.54% | 83.7만 |
|---|
| 2026.09.17 | ₩70,700 | ₩71,400 | ₩69,300 | ₩70,200 | -0.71% | 21.2만 |
|---|
| 2026.09.16 | ₩69,900 | ₩71,900 | ₩69,500 | ₩70,400 | +0.72% | 27.5만 |
|---|
| 2026.09.15 | ₩69,000 | ₩69,700 | ₩67,700 | ₩68,400 | -0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩69,600 | ₩71,500 | ₩68,300 | ₩69,700 | +0.14% | 19.3만 |
|---|
| 2026.09.11 | ₩68,900 | ₩71,400 | ₩68,500 | ₩71,000 | +3.05% | 18.9만 |
|---|
| 2026.09.10 | ₩71,200 | ₩71,800 | ₩69,700 | ₩70,700 | -0.70% | 17.8만 |
|---|
| 2026.09.09 | ₩69,800 | ₩73,800 | ₩69,700 | ₩72,600 | +4.01% | 43.5만 |
|---|
| 2026.09.08 | ₩71,300 | ₩71,300 | ₩68,000 | ₩68,000 | -4.63% | 28.3만 |
|---|
| 2026.09.07 | ₩69,800 | ₩71,400 | ₩69,200 | ₩70,600 | +1.15% | 22.2만 |
|---|
| 2026.09.04 | ₩69,000 | ₩70,100 | ₩67,600 | ₩68,300 | -1.01% | 19.6만 |
|---|
| 2026.09.03 | ₩69,300 | ₩70,500 | ₩65,800 | ₩67,600 | -2.45% | 21.2만 |
|---|
| 2026.09.02 | ₩68,800 | ₩70,300 | ₩67,500 | ₩67,500 | -1.89% | 15.2만 |
|---|
| 2026.09.01 | ₩71,400 | ₩71,600 | ₩69,600 | ₩71,100 | -0.42% | 14만 |
|---|
| 2026.08.31 | ₩71,100 | ₩71,600 | ₩69,200 | ₩71,200 | +0.14% | 17.6만 |
|---|
| 2026.08.28 | ₩73,800 | ₩75,400 | ₩72,000 | ₩72,600 | -1.63% | 23.5만 |
|---|
| 2026.08.27 | ₩72,400 | ₩75,500 | ₩71,200 | ₩75,100 | +3.73% | 59.7만 |
|---|
| 2026.08.26 | ₩66,700 | ₩69,900 | ₩65,900 | ₩69,200 | +3.75% | 21.6만 |
|---|
| 2026.08.25 | ₩64,700 | ₩66,400 | ₩61,500 | ₩66,300 | +2.47% | 40.5만 |
|---|
| 2026.08.24 | ₩66,100 | ₩68,000 | ₩64,500 | ₩66,100 | 0.00% | 14.6만 |
|---|
| 2026.08.21 | ₩68,200 | ₩69,200 | ₩64,400 | ₩65,600 | -3.81% | 28.1만 |
|---|
| 2026.08.20 | ₩72,000 | ₩72,300 | ₩69,200 | ₩70,000 | -2.78% | 27.3만 |
|---|
| 2026.08.19 | ₩68,000 | ₩72,800 | ₩66,700 | ₩71,100 | +4.56% | 28.7만 |
|---|
| 2026.08.18 | ₩74,200 | ₩75,600 | ₩70,500 | ₩71,700 | -3.37% | 38.8만 |
|---|
| 2026.08.14 | ₩73,600 | ₩74,300 | ₩69,200 | ₩74,300 | +0.95% | 52.8만 |
|---|
| 2026.08.13 | ₩74,200 | ₩76,300 | ₩71,800 | ₩72,400 | -2.43% | 70.3만 |
|---|
| 2026.08.12 | ₩71,700 | ₩74,400 | ₩69,200 | ₩72,500 | +1.12% | 141.5만 |
|---|
| 2026.08.11 | ₩62,600 | ₩62,900 | ₩60,900 | ₩61,800 | -1.28% | 17.4만 |
|---|
| 2026.08.10 | ₩61,200 | ₩63,600 | ₩60,100 | ₩62,600 | +2.29% | 30.6만 |
|---|
| 2026.08.07 | ₩60,100 | ₩60,600 | ₩56,200 | ₩58,300 | -3.00% | 19.2만 |
|---|
| 2026.08.06 | ₩60,500 | ₩61,200 | ₩57,300 | ₩58,900 | -2.64% | 19만 |
|---|
| 2026.08.05 | ₩61,000 | ₩61,600 | ₩59,200 | ₩61,100 | +0.16% | 31.7만 |
|---|
| 2026.08.04 | ₩54,500 | ₩56,100 | ₩53,100 | ₩56,100 | +2.94% | 37.5만 |
|---|
| 2026.08.03 | ₩51,700 | ₩53,800 | ₩50,100 | ₩53,100 | +2.71% | 33만 |
|---|
| 2026.07.31 | ₩49,050 | ₩53,000 | ₩49,050 | ₩52,000 | +6.01% | 58만 |
|---|
| 2026.07.30 | ₩46,250 | ₩49,150 | ₩45,000 | ₩45,650 | -1.30% | 60.7만 |
|---|
| 2026.07.29 | ₩55,500 | ₩55,900 | ₩45,000 | ₩48,650 | -12.34% | 46.9만 |
|---|
| 2026.07.28 | ₩60,000 | ₩60,200 | ₩54,100 | ₩55,000 | -8.33% | 20.2만 |
|---|
| 2026.07.27 | ₩65,500 | ₩65,600 | ₩60,800 | ₩62,500 | -4.58% | 17.1만 |
|---|
| 2026.07.24 | ₩66,300 | ₩68,600 | ₩63,000 | ₩63,700 | -3.92% | 39.9만 |
|---|
| 2026.07.23 | ₩61,600 | ₩66,600 | ₩61,600 | ₩66,600 | +8.12% | 22.1만 |
|---|
| 2026.07.22 | ₩61,300 | ₩63,500 | ₩60,600 | ₩60,900 | -0.65% | 24.4만 |
|---|
| 2026.07.21 | ₩56,600 | ₩59,900 | ₩55,200 | ₩59,300 | +4.77% | 21.6만 |
|---|
| 2026.07.20 | ₩56,500 | ₩60,600 | ₩56,100 | ₩57,400 | +1.59% | 18.1만 |
|---|
| 2026.07.16 | ₩61,500 | ₩61,900 | ₩58,800 | ₩59,500 | -3.25% | 21.6만 |
|---|
| 2026.07.15 | ₩64,200 | ₩65,100 | ₩62,300 | ₩63,700 | -0.78% | 33.5만 |
|---|
| 2026.07.14 | ₩60,500 | ₩64,000 | ₩58,600 | ₩62,500 | +3.31% | 41.9만 |
|---|
| 2026.07.13 | ₩67,200 | ₩68,700 | ₩60,400 | ₩61,000 | -9.23% | 27.8만 |
|---|
| 2026.07.10 | ₩65,500 | ₩67,600 | ₩64,400 | ₩66,200 | +1.07% | 28.9만 |
|---|
| 2026.07.09 | ₩62,700 | ₩65,600 | ₩60,500 | ₩62,300 | -0.64% | 33.8만 |
|---|
| 2026.07.08 | ₩64,200 | ₩66,300 | ₩61,200 | ₩62,800 | -2.18% | 31.5만 |
|---|
| 2026.07.07 | ₩70,100 | ₩71,300 | ₩66,000 | ₩68,100 | -2.85% | 19.5만 |
|---|
| 2026.07.06 | ₩75,000 | ₩75,200 | ₩69,600 | ₩71,700 | -4.40% | 27.1만 |
|---|
| 2026.07.03 | ₩82,300 | ₩82,400 | ₩70,100 | ₩75,300 | -8.51% | 35.1만 |
|---|
| 2026.07.02 | ₩82,500 | ₩84,000 | ₩78,100 | ₩78,900 | -4.36% | 50.8만 |
|---|
| 2026.07.01 | ₩79,000 | ₩84,000 | ₩78,500 | ₩83,400 | +5.57% | 59.3만 |
|---|
| 2026.06.30 | ₩80,500 | ₩80,500 | ₩72,800 | ₩76,300 | -5.22% | 63.7만 |
|---|
| 2026.06.29 | ₩66,900 | ₩73,000 | ₩66,700 | ₩73,000 | +9.12% | 26.6만 |
|---|
| 2026.06.26 | ₩71,500 | ₩71,700 | ₩63,600 | ₩65,900 | -7.83% | 40.1만 |
|---|
| 2026.06.25 | ₩75,200 | ₩76,500 | ₩72,200 | ₩72,700 | -3.32% | 26.3만 |
|---|
| 2026.06.24 | ₩72,900 | ₩76,200 | ₩71,100 | ₩74,100 | +1.65% | 33.1만 |
|---|
| 2026.06.23 | ₩81,600 | ₩84,700 | ₩73,600 | ₩73,600 | -9.80% | 41만 |
|---|
| 2026.06.22 | ₩81,000 | ₩82,300 | ₩79,100 | ₩81,300 | +0.37% | 22.6만 |
|---|
| 2026.06.19 | ₩87,900 | ₩92,300 | ₩80,400 | ₩84,400 | -3.98% | 59.3만 |
|---|
| 2026.06.18 | ₩91,400 | ₩93,600 | ₩84,500 | ₩88,000 | -3.72% | 33.9만 |
|---|
| 2026.06.17 | ₩90,000 | ₩91,500 | ₩86,100 | ₩88,900 | -1.22% | 31.7만 |
|---|
| 2026.06.16 | ₩92,200 | ₩92,500 | ₩86,700 | ₩88,400 | -4.12% | 42.6만 |
|---|
| 2026.06.15 | ₩90,100 | ₩91,800 | ₩86,300 | ₩88,000 | -2.33% | 50.9만 |
|---|
| 2026.06.12 | ₩86,800 | ₩86,900 | ₩80,300 | ₩81,800 | -5.76% | 53.6만 |
|---|
| 2026.06.11 | ₩78,200 | ₩79,500 | ₩74,000 | ₩77,800 | -0.51% | 28.2만 |
|---|
| 2026.06.10 | ₩80,000 | ₩81,900 | ₩76,200 | ₩79,000 | -1.25% | 36.6만 |
|---|
| 2026.06.09 | ₩76,200 | ₩79,300 | ₩73,800 | ₩79,000 | +3.67% | 28.7만 |
|---|
| 2026.06.08 | ₩70,500 | ₩76,600 | ₩70,500 | ₩74,200 | +5.25% | 25.4만 |
|---|
| 2026.06.05 | ₩83,400 | ₩83,700 | ₩78,600 | ₩81,200 | -2.64% | 28만 |
|---|
| 2026.06.04 | ₩85,100 | ₩88,700 | ₩84,100 | ₩85,900 | +0.94% | 26.3만 |
|---|
| 2026.06.02 | ₩91,600 | ₩91,700 | ₩84,200 | ₩85,500 | -6.66% | 41.8만 |
|---|
| 2026.06.01 | ₩90,200 | ₩97,800 | ₩89,000 | ₩93,200 | +3.33% | 55.2만 |
|---|
| 2026.05.29 | ₩97,600 | ₩98,000 | ₩89,300 | ₩92,900 | -4.82% | 47.6만 |
|---|
| 2026.05.28 | ₩99,200 | ₩99,900 | ₩91,300 | ₩95,900 | -3.33% | 51.7만 |
|---|
| 2026.05.27 | ₩106,200 | ₩107,500 | ₩99,500 | ₩99,700 | -6.12% | 46.1만 |
|---|
| 2026.05.26 | ₩111,000 | ₩111,500 | ₩104,250 | ₩105,900 | -4.59% | 46만 |
|---|
| 2026.05.22 | ₩114,500 | ₩114,600 | ₩107,000 | ₩108,300 | -5.41% | 45.4만 |
|---|
| 2026.05.21 | ₩106,000 | ₩111,500 | ₩104,400 | ₩110,400 | +4.15% | 43.9만 |
|---|
| 2026.05.20 | ₩102,300 | ₩104,800 | ₩96,600 | ₩100,100 | -2.15% | 57.6만 |
|---|
| 2026.05.19 | ₩116,100 | ₩116,400 | ₩102,000 | ₩105,000 | -9.56% | 49.4만 |
|---|
| 2026.05.18 | ₩114,100 | ₩117,200 | ₩107,450 | ₩113,200 | -0.79% | 162.9만 |
|---|
| 2026.05.15 | ₩132,200 | ₩133,200 | ₩116,500 | ₩119,100 | -9.91% | 85.3만 |
|---|
| 2026.05.14 | ₩143,000 | ₩143,000 | ₩130,200 | ₩133,300 | -6.78% | 53.9만 |
|---|
| 2026.05.13 | ₩132,800 | ₩143,600 | ₩130,100 | ₩139,900 | +5.35% | 53.3만 |
|---|
| 2026.05.12 | ₩140,800 | ₩141,500 | ₩126,800 | ₩139,200 | -1.14% | 83.8만 |
|---|
| 2026.05.11 | ₩143,500 | ₩143,600 | ₩139,000 | ₩142,500 | -0.70% | 38.8만 |
|---|
| 2026.05.08 | ₩137,900 | ₩144,400 | ₩137,700 | ₩144,100 | +4.50% | 58.2만 |
|---|
| 2026.05.07 | ₩144,000 | ₩145,500 | ₩136,000 | ₩142,600 | -0.97% | 59.1만 |
|---|
| 2026.05.06 | ₩145,300 | ₩146,700 | ₩135,800 | ₩142,200 | -2.13% | 107.1만 |
|---|
| 2026.05.04 | ₩131,200 | ₩147,900 | ₩129,000 | ₩144,100 | +9.83% | 221.6만 |
|---|
| 2026.04.30 | ₩120,900 | ₩128,200 | ₩116,700 | ₩122,500 | +1.32% | 123.1만 |
|---|
| 2026.04.29 | ₩111,600 | ₩121,400 | ₩111,600 | ₩119,600 | +7.17% | 100.3만 |
|---|
| 2026.04.28 | ₩120,000 | ₩120,100 | ₩106,700 | ₩111,600 | -7.00% | 135.8만 |
|---|
| 2026.04.27 | ₩103,000 | ₩112,300 | ₩100,800 | ₩109,900 | +6.70% | 117.6만 |
|---|
| 2026.04.24 | ₩91,400 | ₩98,900 | ₩91,200 | ₩96,500 | +5.58% | 108만 |
|---|
| 2026.04.23 | ₩92,600 | ₩94,900 | ₩88,100 | ₩91,800 | -0.86% | 103만 |
|---|
| 2026.04.22 | ₩86,200 | ₩87,600 | ₩84,900 | ₩87,500 | +1.51% | 25.4만 |
|---|
| 2026.04.21 | ₩86,000 | ₩88,000 | ₩85,600 | ₩86,400 | +0.47% | 28.4만 |
|---|
| 2026.04.20 | ₩85,200 | ₩87,900 | ₩85,100 | ₩85,800 | +0.70% | 27.9만 |
|---|
| 2026.04.17 | ₩86,200 | ₩87,400 | ₩85,500 | ₩86,200 | 0.00% | 23.6만 |
|---|
| 2026.04.16 | ₩88,200 | ₩88,600 | ₩85,300 | ₩86,200 | -2.27% | 40.3만 |
|---|
| 2026.04.15 | ₩86,900 | ₩91,700 | ₩85,500 | ₩86,800 | -0.12% | 107.2만 |
|---|
| 2026.04.14 | ₩86,000 | ₩86,200 | ₩82,900 | ₩84,300 | -1.98% | 50.2만 |
|---|
| 2026.04.13 | ₩79,100 | ₩84,000 | ₩78,800 | ₩83,000 | +4.93% | 49.7만 |
|---|
| 2026.04.10 | ₩79,100 | ₩82,300 | ₩78,200 | ₩81,000 | +2.40% | 41.4만 |
|---|
| 2026.04.09 | ₩78,700 | ₩79,300 | ₩76,700 | ₩77,200 | -1.91% | 20.5만 |
|---|
| 2026.04.08 | ₩77,600 | ₩80,400 | ₩76,600 | ₩80,000 | +3.09% | 40.2만 |
|---|
| 2026.04.07 | ₩79,200 | ₩79,200 | ₩72,400 | ₩73,000 | -7.83% | 33.8만 |
|---|
| 2026.04.06 | ₩72,900 | ₩77,400 | ₩72,500 | ₩76,000 | +4.25% | 33.8만 |
|---|
| 2026.04.03 | ₩72,000 | ₩72,100 | ₩70,000 | ₩71,000 | -1.39% | 12만 |
|---|
| 2026.04.02 | ₩76,700 | ₩76,900 | ₩69,200 | ₩69,900 | -8.87% | 28.6만 |
|---|
| 2026.04.01 | ₩73,400 | ₩75,500 | ₩72,600 | ₩75,100 | +2.32% | 19.3만 |
|---|
| 2026.03.31 | ₩69,700 | ₩72,600 | ₩69,000 | ₩69,500 | -0.29% | 26.7만 |
|---|
| 2026.03.30 | ₩70,800 | ₩72,200 | ₩69,200 | ₩71,200 | +0.56% | 17.3만 |
|---|
| 2026.03.27 | ₩75,800 | ₩76,850 | ₩72,400 | ₩75,100 | -0.92% | 32.4만 |
|---|
| 2026.03.26 | ₩79,900 | ₩81,800 | ₩77,500 | ₩78,000 | -2.38% | 23.7만 |
|---|
| 2026.03.25 | ₩77,900 | ₩80,000 | ₩77,300 | ₩79,500 | +2.05% | 36.7만 |
|---|
| 2026.03.24 | ₩79,900 | ₩80,100 | ₩74,400 | ₩77,300 | -3.25% | 21.9만 |
|---|
| 2026.03.23 | ₩79,800 | ₩80,000 | ₩76,600 | ₩76,600 | -4.01% | 23.3만 |
|---|
| 2026.03.20 | ₩83,600 | ₩83,700 | ₩80,800 | ₩82,600 | -1.20% | 31.3만 |
|---|
| 2026.03.19 | ₩79,700 | ₩83,700 | ₩79,700 | ₩82,100 | +3.01% | 28.6만 |
|---|
| 2026.03.18 | ₩81,300 | ₩82,400 | ₩80,000 | ₩82,300 | +1.23% | 28.6만 |
|---|
| 2026.03.17 | ₩79,100 | ₩80,400 | ₩78,000 | ₩78,200 | -1.14% | 22.4만 |
|---|
| 2026.03.16 | ₩77,700 | ₩78,900 | ₩75,500 | ₩77,000 | -0.90% | 27.4만 |
|---|
| 2026.03.13 | ₩78,400 | ₩80,400 | ₩77,600 | ₩78,700 | +0.38% | 21.7만 |
|---|
| 2026.03.12 | ₩79,500 | ₩81,200 | ₩78,900 | ₩80,500 | +1.26% | 12.9만 |
|---|
| 2026.03.11 | ₩82,400 | ₩82,500 | ₩78,200 | ₩79,900 | -3.03% | 28만 |
|---|
| 2026.03.10 | ₩82,000 | ₩82,000 | ₩79,300 | ₩81,000 | -1.22% | 29.7만 |
|---|
| 2026.03.09 | ₩76,100 | ₩78,400 | ₩74,500 | ₩77,400 | +1.71% | 37.4만 |
|---|
| 2026.03.06 | ₩79,600 | ₩85,300 | ₩79,200 | ₩82,100 | +3.14% | 38.7만 |
|---|
| 2026.03.05 | ₩79,500 | ₩82,800 | ₩79,500 | ₩81,000 | +1.89% | 46.7만 |
|---|
| 2026.03.04 | ₩77,100 | ₩82,500 | ₩70,200 | ₩72,400 | -6.10% | 83.8만 |
|---|
| 2026.03.03 | ₩86,300 | ₩90,500 | ₩83,000 | ₩83,200 | -3.59% | 60.7만 |
|---|
| 2026.02.27 | ₩90,000 | ₩91,500 | ₩88,600 | ₩89,500 | -0.56% | 58.6만 |
|---|
| 2026.02.26 | ₩88,000 | ₩90,700 | ₩86,200 | ₩88,900 | +1.02% | 125.8만 |
|---|
| 2026.02.25 | ₩95,600 | ₩98,000 | ₩84,200 | ₩84,600 | -11.51% | 245.3만 |
|---|
| 2026.02.24 | ₩80,800 | ₩83,800 | ₩80,000 | ₩82,200 | +1.73% | 54.9만 |
|---|
| 2026.02.23 | ₩75,900 | ₩86,500 | ₩75,800 | ₩82,300 | +8.43% | 229.9만 |
|---|
| 2026.02.20 | ₩71,900 | ₩73,100 | ₩71,200 | ₩72,100 | +0.28% | 42.7만 |
|---|
| 2026.02.19 | ₩72,600 | ₩73,400 | ₩70,600 | ₩71,400 | -1.65% | 40.8만 |
|---|
| 2026.02.13 | ₩71,000 | ₩75,200 | ₩70,000 | ₩71,500 | +0.70% | 58만 |
|---|
| 2026.02.12 | ₩71,000 | ₩72,900 | ₩70,300 | ₩72,400 | +1.97% | 43.4만 |
|---|
| 2026.02.11 | ₩68,500 | ₩72,400 | ₩67,000 | ₩71,300 | +4.09% | 58.7만 |
|---|
| 2026.02.10 | ₩71,500 | ₩72,500 | ₩68,000 | ₩68,300 | -4.48% | 51.4만 |
|---|
| 2026.02.09 | ₩67,000 | ₩73,400 | ₩66,300 | ₩71,800 | +7.16% | 108.3만 |
|---|
| 2026.02.06 | ₩63,200 | ₩64,500 | ₩60,600 | ₩63,700 | +0.79% | 43.4만 |
|---|
| 2026.02.05 | ₩69,400 | ₩70,900 | ₩65,000 | ₩66,300 | -4.47% | 55.3만 |
|---|
| 2026.02.04 | ₩65,900 | ₩71,300 | ₩64,300 | ₩69,500 | +5.46% | 105.5만 |
|---|
| 2026.02.03 | ₩61,600 | ₩65,800 | ₩60,500 | ₩65,200 | +5.84% | 61.3만 |
|---|
| 2026.02.02 | ₩66,000 | ₩66,000 | ₩59,000 | ₩59,400 | -10.00% | 82.5만 |
|---|
| 2026.01.30 | ₩64,900 | ₩68,600 | ₩63,700 | ₩67,000 | +3.24% | 85.7만 |
|---|
| 2026.01.29 | ₩66,000 | ₩66,100 | ₩61,500 | ₩64,800 | -1.82% | 68.5만 |
|---|
| 2026.01.28 | ₩64,500 | ₩66,400 | ₩62,300 | ₩66,000 | +2.33% | 89만 |
|---|
| 2026.01.27 | ₩61,300 | ₩63,900 | ₩59,700 | ₩62,800 | +2.45% | 61.7만 |
|---|
| 2026.01.26 | ₩61,600 | ₩61,900 | ₩59,600 | ₩60,500 | -1.79% | 36.7만 |
|---|
| 2026.01.23 | ₩61,200 | ₩63,000 | ₩60,400 | ₩61,700 | +0.82% | 35.4만 |
|---|
| 2026.01.22 | ₩61,900 | ₩62,400 | ₩60,500 | ₩61,100 | -1.29% | 32.8만 |
|---|
| 2026.01.21 | ₩60,700 | ₩61,800 | ₩59,700 | ₩61,100 | +0.66% | 33.9만 |
|---|
| 2026.01.20 | ₩62,300 | ₩64,000 | ₩59,800 | ₩62,700 | +0.64% | 60.2만 |
|---|
| 2026.01.19 | ₩62,500 | ₩64,200 | ₩62,400 | ₩62,500 | 0.00% | 37.8만 |
|---|
| 2026.01.16 | ₩62,500 | ₩62,900 | ₩60,800 | ₩62,400 | -0.16% | 37.1만 |
|---|
| 2026.01.15 | ₩63,100 | ₩64,200 | ₩61,300 | ₩62,000 | -1.74% | 43.8만 |
|---|
| 2026.01.14 | ₩61,800 | ₩64,800 | ₩61,100 | ₩63,100 | +2.10% | 56.1만 |
|---|
| 2026.01.13 | ₩63,200 | ₩63,400 | ₩60,700 | ₩61,900 | -2.06% | 39.5만 |
|---|
| 2026.01.12 | ₩61,800 | ₩62,900 | ₩60,600 | ₩61,600 | -0.32% | 43.7만 |
|---|
| 2026.01.09 | ₩62,300 | ₩62,400 | ₩59,300 | ₩60,300 | -3.21% | 34.2만 |
|---|
| 2026.01.08 | ₩63,500 | ₩63,600 | ₩61,700 | ₩61,900 | -2.52% | 35.7만 |
|---|
| 2026.01.07 | ₩62,700 | ₩64,900 | ₩62,100 | ₩63,500 | +1.28% | 73.4만 |
|---|
| 2026.01.06 | ₩63,500 | ₩63,900 | ₩59,000 | ₩62,400 | -1.73% | 84.1만 |
|---|
| 2026.01.05 | ₩58,700 | ₩62,400 | ₩57,800 | ₩62,300 | +6.13% | 91.4만 |
|---|
| 2026.01.02 | ₩54,500 | ₩58,300 | ₩53,100 | ₩58,100 | +6.61% | 55.8만 |
|---|
| 2025.12.30 | ₩55,300 | ₩56,100 | ₩54,100 | ₩54,400 | -1.63% | 28.9만 |
|---|
| 2025.12.29 | ₩52,700 | ₩56,300 | ₩52,600 | ₩55,300 | +4.93% | 53.5만 |
|---|
| 2025.12.26 | ₩54,000 | ₩54,100 | ₩52,600 | ₩52,600 | -2.59% | 34.2만 |
|---|
| 2025.12.24 | ₩55,000 | ₩55,300 | ₩53,900 | ₩54,000 | -1.82% | 26.4만 |
|---|
| 2025.12.23 | ₩55,500 | ₩56,700 | ₩54,700 | ₩54,800 | -1.26% | 32.6만 |
|---|
| 2025.12.22 | ₩55,600 | ₩56,900 | ₩54,600 | ₩55,400 | -0.36% | 33.8만 |
|---|
| 2025.12.19 | ₩54,600 | ₩55,200 | ₩54,000 | ₩54,700 | +0.18% | 32.6만 |
|---|
| 2025.12.18 | ₩53,700 | ₩54,900 | ₩52,600 | ₩53,600 | -0.19% | 61.3만 |
|---|
| 2025.12.17 | ₩56,700 | ₩57,200 | ₩55,000 | ₩55,500 | -2.12% | 45.9만 |
|---|
| 2025.12.16 | ₩56,700 | ₩58,800 | ₩55,800 | ₩56,300 | -0.71% | 78.9만 |
|---|
| 2025.12.15 | ₩58,700 | ₩59,100 | ₩56,500 | ₩56,700 | -3.41% | 95만 |
|---|
| 2025.12.12 | ₩57,600 | ₩60,900 | ₩56,800 | ₩60,400 | +4.86% | 153.2만 |
|---|
| 2025.12.11 | ₩55,300 | ₩62,500 | ₩55,300 | ₩56,800 | +2.71% | 356.1만 |
|---|
| 2025.12.10 | ₩55,300 | ₩55,900 | ₩54,100 | ₩54,700 | -1.08% | 57.1만 |
|---|
| 2025.12.09 | ₩53,700 | ₩54,500 | ₩53,100 | ₩53,900 | +0.37% | 37만 |
|---|
| 2025.12.08 | ₩54,500 | ₩54,500 | ₩52,600 | ₩54,300 | -0.37% | 40.7만 |
|---|
| 2025.12.05 | ₩53,400 | ₩55,200 | ₩53,000 | ₩55,000 | +3.00% | 46.9만 |
|---|
| 2025.12.04 | ₩54,400 | ₩54,900 | ₩52,600 | ₩53,200 | -2.21% | 34만 |
|---|
| 2025.12.03 | ₩54,000 | ₩54,200 | ₩52,700 | ₩54,200 | +0.37% | 33만 |
|---|
| 2025.12.02 | ₩51,800 | ₩53,900 | ₩51,500 | ₩53,600 | +3.47% | 46.5만 |
|---|
| 2025.12.01 | ₩55,000 | ₩55,100 | ₩50,800 | ₩51,800 | -5.82% | 78.9만 |
|---|
| 2025.11.28 | ₩55,300 | ₩55,500 | ₩53,600 | ₩54,900 | -0.72% | 31.5만 |
|---|
| 2025.11.27 | ₩54,900 | ₩56,000 | ₩54,400 | ₩54,900 | 0.00% | 37.9만 |
|---|
| 2025.11.26 | ₩53,900 | ₩54,300 | ₩52,200 | ₩54,300 | +0.74% | 44.7만 |
|---|
| 2025.11.25 | ₩54,700 | ₩55,300 | ₩52,700 | ₩53,300 | -2.56% | 33.8만 |
|---|
| 2025.11.24 | ₩54,400 | ₩54,900 | ₩52,800 | ₩53,500 | -1.65% | 39.9만 |
|---|
| 2025.11.21 | ₩53,700 | ₩55,300 | ₩53,200 | ₩53,800 | +0.19% | 50.3만 |
|---|
| 2025.11.20 | ₩59,200 | ₩60,400 | ₩56,600 | ₩57,100 | -3.55% | 78.7만 |
|---|
| 2025.11.19 | ₩55,300 | ₩58,300 | ₩52,500 | ₩56,300 | +1.81% | 110.1만 |
|---|
| 2025.11.18 | ₩57,600 | ₩59,400 | ₩55,000 | ₩55,200 | -4.17% | 89.4만 |
|---|
| 2025.11.17 | ₩60,200 | ₩61,400 | ₩58,200 | ₩58,400 | -2.99% | 62.5만 |
|---|
| 2025.11.14 | ₩59,400 | ₩60,800 | ₩58,100 | ₩59,400 | 0.00% | 75.5만 |
|---|
| 2025.11.13 | ₩61,000 | ₩62,100 | ₩59,600 | ₩61,400 | +0.66% | 68.8만 |
|---|
| 2025.11.12 | ₩62,900 | ₩62,900 | ₩60,000 | ₩61,400 | -2.38% | 68.3만 |
|---|
| 2025.11.11 | ₩63,700 | ₩64,300 | ₩61,100 | ₩62,300 | -2.20% | 98.3만 |
|---|
| 2025.11.10 | ₩61,500 | ₩62,700 | ₩59,100 | ₩62,300 | +1.30% | 100.9만 |
|---|
| 2025.11.07 | ₩58,000 | ₩62,900 | ₩57,800 | ₩61,400 | +5.86% | 140만 |
|---|
| 2025.11.06 | ₩63,800 | ₩64,900 | ₩60,700 | ₩61,200 | -4.08% | 129만 |
|---|
| 2025.11.05 | ₩62,600 | ₩64,400 | ₩58,500 | ₩61,600 | -1.60% | 188.5만 |
|---|
| 2025.11.04 | ₩64,900 | ₩67,900 | ₩62,700 | ₩65,500 | +0.92% | 230.4만 |
|---|
| 2025.11.03 | ₩59,500 | ₩66,900 | ₩59,000 | ₩63,600 | +6.89% | 306.1만 |
|---|
| 2025.10.31 | ₩59,000 | ₩59,400 | ₩56,400 | ₩57,600 | -2.37% | 182만 |
|---|
| 2025.10.30 | ₩53,300 | ₩62,200 | ₩52,200 | ₩59,100 | +10.88% | 395.5만 |
|---|
| 2025.10.29 | ₩52,000 | ₩53,000 | ₩50,600 | ₩52,900 | +1.73% | 120.1만 |
|---|
| 2025.10.28 | ₩49,850 | ₩51,500 | ₩49,050 | ₩51,400 | +3.11% | 145.6만 |
|---|
| 2025.10.27 | ₩51,500 | ₩51,500 | ₩49,050 | ₩49,400 | -4.08% | 178.2만 |
|---|
| 2025.10.24 | ₩44,850 | ₩52,100 | ₩44,600 | ₩50,900 | +13.49% | 723.6만 |
|---|
| 2025.10.23 | ₩43,100 | ₩45,700 | ₩42,800 | ₩44,250 | +2.67% | 193.4만 |
|---|
| 2025.10.22 | ₩43,000 | ₩43,950 | ₩41,700 | ₩43,050 | +0.12% | 87.6만 |
|---|
| 2025.10.21 | ₩45,550 | ₩45,700 | ₩42,750 | ₩42,950 | -5.71% | 172.4만 |
|---|
| 2025.10.20 | ₩42,350 | ₩46,500 | ₩42,150 | ₩45,550 | +7.56% | 362.6만 |
|---|
| 2025.10.17 | ₩42,000 | ₩43,150 | ₩41,450 | ₩42,050 | +0.12% | 105.9만 |
|---|
| 2025.10.16 | ₩41,500 | ₩42,900 | ₩40,200 | ₩42,600 | +2.65% | 153.8만 |
|---|
| 2025.10.15 | ₩40,600 | ₩41,500 | ₩39,900 | ₩41,250 | +1.60% | 124.9만 |
|---|
| 2025.10.14 | ₩40,000 | ₩43,300 | ₩39,400 | ₩40,400 | +1.00% | 355.2만 |
|---|
| 2025.10.13 | ₩38,150 | ₩39,500 | ₩37,750 | ₩39,400 | +3.28% | 106.1만 |
|---|
| 2025.10.10 | ₩37,600 | ₩39,650 | ₩36,900 | ₩39,100 | +3.99% | 177만 |
|---|