시장 데이터를 불러오는 중
전체 종목
이미지스 과거 주가
이미지스 · 115610.KQ · KOSDAQ
주요 제품·사업: 터치스크린칩, 햅틱칩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
이미지스 · 115610.KQ · KOSDAQ
주요 제품·사업: 터치스크린칩, 햅틱칩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,998 | ₩1,998 | ₩1,799 | ₩1,822 | -8.81% | 9.7만 |
| 2026.10.07 | ₩1,929 | ₩2,095 | ₩1,862 | ₩1,923 | -0.31% | 29.4만 |
| 2026.10.06 | ₩1,651 | ₩2,100 | ₩1,635 | ₩1,930 | +16.90% | 142.2만 |
| 2026.10.02 | ₩1,608 | ₩1,698 | ₩1,608 | ₩1,651 | +2.67% | 5.7만 |
| 2026.10.01 | ₩1,586 | ₩1,634 | ₩1,579 | ₩1,600 | +0.88% | 2.4만 |
| 2026.09.30 | ₩1,623 | ₩1,628 | ₩1,579 | ₩1,586 | -2.28% | 2.9만 |
| 2026.09.29 | ₩1,621 | ₩1,650 | ₩1,609 | ₩1,634 | +0.80% | 3.1만 |
| 2026.09.28 | ₩1,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,560 |
| ₩1,643 |
| +4.85% |
| 3.6만 |
| 2026.09.23 | ₩1,613 | ₩1,620 | ₩1,551 | ₩1,580 | -2.05% | 5.1만 |
|---|
| 2026.09.22 | ₩1,660 | ₩1,660 | ₩1,590 | ₩1,613 | -2.83% | 2.5만 |
|---|
| 2026.09.21 | ₩1,730 | ₩1,730 | ₩1,600 | ₩1,606 | -7.17% | 5.7만 |
|---|
| 2026.09.18 | ₩1,695 | ₩1,745 | ₩1,641 | ₩1,657 | -2.24% | 6.5만 |
|---|
| 2026.09.17 | ₩1,639 | ₩1,690 | ₩1,623 | ₩1,676 | +2.26% | 2.7만 |
|---|
| 2026.09.16 | ₩1,630 | ₩1,723 | ₩1,619 | ₩1,631 | +0.06% | 7만 |
|---|
| 2026.09.15 | ₩1,610 | ₩1,693 | ₩1,610 | ₩1,630 | +1.24% | 3.5만 |
|---|
| 2026.09.14 | ₩1,653 | ₩1,674 | ₩1,600 | ₩1,600 | -3.21% | 5.5만 |
|---|
| 2026.09.11 | ₩1,686 | ₩1,728 | ₩1,637 | ₩1,675 | -0.65% | 1.5만 |
|---|
| 2026.09.10 | ₩1,648 | ₩1,719 | ₩1,640 | ₩1,686 | +2.31% | 7.9만 |
|---|
| 2026.09.09 | ₩1,603 | ₩1,697 | ₩1,603 | ₩1,647 | +2.74% | 3.8만 |
|---|
| 2026.09.08 | ₩1,630 | ₩1,680 | ₩1,603 | ₩1,603 | -1.66% | 3.6만 |
|---|
| 2026.09.07 | ₩1,601 | ₩1,686 | ₩1,575 | ₩1,602 | +0.06% | 4.1만 |
|---|
| 2026.09.04 | ₩1,601 | ₩1,631 | ₩1,500 | ₩1,601 | 0.00% | 4.7만 |
|---|
| 2026.09.03 | ₩1,697 | ₩1,697 | ₩1,530 | ₩1,601 | -5.66% | 9.1만 |
|---|
| 2026.09.02 | ₩1,555 | ₩1,697 | ₩1,555 | ₩1,697 | +9.13% | 12.5만 |
|---|
| 2026.09.01 | ₩1,516 | ₩1,609 | ₩1,502 | ₩1,559 | +2.84% | 3.5만 |
|---|
| 2026.08.31 | ₩1,537 | ₩1,608 | ₩1,453 | ₩1,493 | -2.86% | 6.2만 |
|---|
| 2026.08.28 | ₩1,491 | ₩1,600 | ₩1,445 | ₩1,546 | +3.69% | 9.8만 |
|---|
| 2026.08.27 | ₩1,428 | ₩1,473 | ₩1,387 | ₩1,468 | +2.80% | 3.1만 |
|---|
| 2026.08.26 | ₩1,500 | ₩1,500 | ₩1,356 | ₩1,430 | -4.67% | 4.3만 |
|---|
| 2026.08.25 | ₩1,400 | ₩1,454 | ₩1,331 | ₩1,428 | +2.00% | 2.2만 |
|---|
| 2026.08.24 | ₩1,450 | ₩1,586 | ₩1,400 | ₩1,400 | -3.45% | 4.5만 |
|---|
| 2026.08.21 | ₩1,523 | ₩1,562 | ₩1,400 | ₩1,445 | -5.12% | 4.7만 |
|---|
| 2026.08.20 | ₩1,478 | ₩1,620 | ₩1,457 | ₩1,515 | +2.50% | 3.9만 |
|---|
| 2026.08.19 | ₩1,477 | ₩1,508 | ₩1,460 | ₩1,468 | -0.61% | 3만 |
|---|
| 2026.08.18 | ₩1,570 | ₩1,579 | ₩1,491 | ₩1,491 | -5.03% | 5.9만 |
|---|
| 2026.08.14 | ₩1,639 | ₩1,639 | ₩1,515 | ₩1,570 | -4.21% | 6.2만 |
|---|
| 2026.08.13 | ₩1,638 | ₩1,667 | ₩1,570 | ₩1,598 | -2.44% | 4.9만 |
|---|
| 2026.08.12 | ₩1,650 | ₩1,657 | ₩1,594 | ₩1,609 | -2.48% | 10.7만 |
|---|
| 2026.08.11 | ₩1,632 | ₩1,650 | ₩1,592 | ₩1,601 | -1.90% | 7.9만 |
|---|
| 2026.08.10 | ₩1,653 | ₩1,671 | ₩1,601 | ₩1,646 | -0.42% | 8.4만 |
|---|
| 2026.08.07 | ₩1,694 | ₩1,780 | ₩1,583 | ₩1,653 | -2.42% | 5만 |
|---|
| 2026.08.06 | ₩1,798 | ₩1,798 | ₩1,602 | ₩1,631 | -9.29% | 13.1만 |
|---|
| 2026.08.05 | ₩1,524 | ₩1,850 | ₩1,524 | ₩1,741 | +14.24% | 42.6만 |
|---|
| 2026.08.04 | ₩1,460 | ₩1,566 | ₩1,460 | ₩1,522 | +4.25% | 4.2만 |
|---|
| 2026.08.03 | ₩1,475 | ₩1,645 | ₩1,437 | ₩1,542 | +4.54% | 16.7만 |
|---|
| 2026.07.31 | ₩1,400 | ₩1,499 | ₩1,400 | ₩1,476 | +5.43% | 4.3만 |
|---|
| 2026.07.30 | ₩1,488 | ₩1,577 | ₩1,354 | ₩1,381 | -7.19% | 5.7만 |
|---|
| 2026.07.29 | ₩1,529 | ₩1,607 | ₩1,406 | ₩1,438 | -5.95% | 15.5만 |
|---|
| 2026.07.28 | ₩1,635 | ₩1,635 | ₩1,459 | ₩1,479 | -9.54% | 8.5만 |
|---|
| 2026.07.27 | ₩1,741 | ₩1,830 | ₩1,582 | ₩1,641 | -5.74% | 19.8만 |
|---|
| 2026.07.24 | ₩1,610 | ₩1,789 | ₩1,555 | ₩1,730 | +7.45% | 24.8만 |
|---|
| 2026.07.23 | ₩1,624 | ₩1,785 | ₩1,532 | ₩1,610 | -0.86% | 42.1만 |
|---|
| 2026.07.22 | ₩1,460 | ₩1,837 | ₩1,373 | ₩1,560 | +6.85% | 154.5만 |
|---|
| 2026.07.21 | ₩1,410 | ₩1,420 | ₩1,302 | ₩1,415 | +0.35% | 5만 |
|---|
| 2026.07.20 | ₩1,306 | ₩1,362 | ₩1,306 | ₩1,337 | +2.37% | 4만 |
|---|
| 2026.07.16 | ₩1,360 | ₩1,420 | ₩1,330 | ₩1,385 | +1.84% | 4.5만 |
|---|
| 2026.07.15 | ₩1,261 | ₩1,386 | ₩1,261 | ₩1,360 | +7.85% | 5.6만 |
|---|
| 2026.07.14 | ₩1,305 | ₩1,399 | ₩1,223 | ₩1,261 | -3.37% | 8.4만 |
|---|
| 2026.07.13 | ₩1,322 | ₩1,438 | ₩1,190 | ₩1,305 | -1.29% | 6.5만 |
|---|
| 2026.07.10 | ₩1,277 | ₩1,405 | ₩1,277 | ₩1,395 | +9.24% | 4.5만 |
|---|
| 2026.07.09 | ₩1,260 | ₩1,369 | ₩1,260 | ₩1,277 | +1.35% | 4만 |
|---|
| 2026.07.08 | ₩1,400 | ₩1,516 | ₩1,320 | ₩1,320 | -5.71% | 13만 |
|---|
| 2026.07.07 | ₩1,339 | ₩1,407 | ₩1,274 | ₩1,400 | +4.56% | 8.2만 |
|---|
| 2026.07.06 | ₩1,290 | ₩1,349 | ₩1,250 | ₩1,339 | +3.80% | 3만 |
|---|
| 2026.07.03 | ₩1,315 | ₩1,357 | ₩1,208 | ₩1,294 | -1.60% | 8.5만 |
|---|
| 2026.07.02 | ₩1,435 | ₩1,435 | ₩1,272 | ₩1,326 | -7.60% | 13.6만 |
|---|
| 2026.07.01 | ₩1,297 | ₩1,414 | ₩1,257 | ₩1,376 | +6.09% | 12.1만 |
|---|
| 2026.06.30 | ₩1,390 | ₩1,390 | ₩1,270 | ₩1,297 | -6.69% | 20.8만 |
|---|
| 2026.06.29 | ₩1,262 | ₩1,390 | ₩1,206 | ₩1,382 | +9.51% | 7.7만 |
|---|
| 2026.06.26 | ₩1,330 | ₩1,400 | ₩1,200 | ₩1,259 | -5.34% | 12.1만 |
|---|
| 2026.06.25 | ₩1,375 | ₩1,448 | ₩1,300 | ₩1,310 | -4.73% | 9.3만 |
|---|
| 2026.06.24 | ₩1,345 | ₩1,473 | ₩1,320 | ₩1,371 | +1.93% | 8.8만 |
|---|
| 2026.06.23 | ₩1,547 | ₩1,585 | ₩1,335 | ₩1,355 | -12.41% | 30.3만 |
|---|
| 2026.06.22 | ₩1,757 | ₩1,758 | ₩1,533 | ₩1,547 | -11.95% | 34.2만 |
|---|
| 2026.06.19 | ₩1,768 | ₩1,810 | ₩1,650 | ₩1,757 | -0.62% | 21.1만 |
|---|
| 2026.06.18 | ₩1,888 | ₩1,888 | ₩1,767 | ₩1,767 | -6.41% | 15.6만 |
|---|
| 2026.06.17 | ₩1,960 | ₩1,964 | ₩1,836 | ₩1,856 | -5.31% | 24.8만 |
|---|
| 2026.06.16 | ₩2,045 | ₩2,060 | ₩1,959 | ₩1,959 | -4.21% | 24.6만 |
|---|
| 2026.06.15 | ₩2,305 | ₩2,305 | ₩2,045 | ₩2,045 | -11.28% | 47.5만 |
|---|
| 2026.06.12 | ₩2,180 | ₩2,550 | ₩2,055 | ₩2,220 | +1.83% | 188.4만 |
|---|
| 2026.06.11 | ₩2,155 | ₩2,725 | ₩2,150 | ₩2,180 | +1.16% | 468.8만 |
|---|
| 2026.06.10 | ₩2,330 | ₩2,790 | ₩2,055 | ₩2,135 | -8.37% | 1.2만 |
|---|
| 2026.06.09 | ₩2,175 | ₩2,175 | ₩1,688 | ₩2,175 | 0.00% | 559.4만 |
|---|
| 2026.06.08 | ₩1,710 | ₩1,860 | ₩1,640 | ₩1,676 | -1.99% | 15.4만 |
|---|
| 2026.06.05 | ₩1,800 | ₩1,800 | ₩1,684 | ₩1,710 | -5.00% | 8만 |
|---|
| 2026.06.04 | ₩1,800 | ₩1,900 | ₩1,730 | ₩1,799 | -0.06% | 6.2만 |
|---|
| 2026.06.02 | ₩1,841 | ₩1,841 | ₩1,705 | ₩1,792 | -2.66% | 10.6만 |
|---|
| 2026.06.01 | ₩1,892 | ₩1,997 | ₩1,826 | ₩1,841 | -2.70% | 10.6만 |
|---|
| 2026.05.29 | ₩2,100 | ₩2,235 | ₩1,930 | ₩1,971 | -6.14% | 9.5만 |
|---|
| 2026.05.28 | ₩2,070 | ₩2,135 | ₩1,964 | ₩2,025 | -2.17% | 7.1만 |
|---|
| 2026.05.27 | ₩2,230 | ₩2,230 | ₩2,060 | ₩2,065 | -7.40% | 13.6만 |
|---|
| 2026.05.26 | ₩2,175 | ₩2,260 | ₩2,085 | ₩2,220 | +2.07% | 13.4만 |
|---|
| 2026.05.22 | ₩2,120 | ₩2,205 | ₩2,045 | ₩2,165 | +2.12% | 15만 |
|---|
| 2026.05.21 | ₩2,330 | ₩2,330 | ₩2,075 | ₩2,110 | -9.44% | 17.1만 |
|---|
| 2026.05.20 | ₩2,080 | ₩2,330 | ₩2,070 | ₩2,235 | +7.45% | 16만 |
|---|
| 2026.05.19 | ₩2,390 | ₩2,395 | ₩2,285 | ₩2,300 | -3.77% | 7.7만 |
|---|
| 2026.05.18 | ₩2,270 | ₩2,410 | ₩2,160 | ₩2,390 | +5.29% | 15.8만 |
|---|
| 2026.05.15 | ₩2,570 | ₩2,570 | ₩2,240 | ₩2,285 | -11.09% | 26.9만 |
|---|
| 2026.05.14 | ₩2,800 | ₩2,800 | ₩2,485 | ₩2,590 | -7.50% | 21.8만 |
|---|
| 2026.05.13 | ₩2,730 | ₩2,785 | ₩2,550 | ₩2,720 | -0.37% | 16.1만 |
|---|
| 2026.05.12 | ₩2,875 | ₩2,885 | ₩2,600 | ₩2,655 | -7.65% | 32.4만 |
|---|
| 2026.05.11 | ₩2,900 | ₩3,045 | ₩2,730 | ₩2,875 | -0.86% | 20.2만 |
|---|
| 2026.05.08 | ₩2,810 | ₩2,905 | ₩2,710 | ₩2,875 | +2.31% | 17.3만 |
|---|
| 2026.05.07 | ₩2,980 | ₩2,985 | ₩2,750 | ₩2,810 | -5.70% | 24.7만 |
|---|
| 2026.05.06 | ₩2,870 | ₩3,150 | ₩2,725 | ₩2,980 | +3.83% | 41.7만 |
|---|
| 2026.05.04 | ₩3,065 | ₩3,065 | ₩2,815 | ₩2,920 | -4.73% | 54.2만 |
|---|
| 2026.04.30 | ₩3,150 | ₩3,480 | ₩2,815 | ₩3,065 | -2.70% | 421만 |
|---|
| 2026.04.29 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,678 | ₩2,678 | ₩2,678 | ₩2,678 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,420 | ₩2,690 | ₩2,420 | ₩2,678 | +10.66% | 29.3만 |
|---|
| 2026.04.07 | ₩2,500 | ₩2,576 | ₩2,404 | ₩2,406 | -3.76% | 10.5만 |
|---|
| 2026.04.06 | ₩2,468 | ₩2,540 | ₩2,414 | ₩2,476 | +0.32% | 7.8만 |
|---|
| 2026.04.03 | ₩2,468 | ₩2,520 | ₩2,422 | ₩2,468 | 0.00% | 4.7만 |
|---|
| 2026.04.02 | ₩2,696 | ₩2,750 | ₩2,432 | ₩2,468 | -8.46% | 13.7만 |
|---|
| 2026.04.01 | ₩2,566 | ₩2,660 | ₩2,560 | ₩2,618 | +2.03% | 5만 |
|---|
| 2026.03.31 | ₩2,558 | ₩2,620 | ₩2,458 | ₩2,480 | -3.05% | 8.2만 |
|---|
| 2026.03.30 | ₩2,600 | ₩2,640 | ₩2,476 | ₩2,580 | -0.77% | 11.9만 |
|---|
| 2026.03.27 | ₩2,760 | ₩2,760 | ₩2,600 | ₩2,682 | -2.83% | 9.7만 |
|---|
| 2026.03.26 | ₩3,032 | ₩3,032 | ₩2,782 | ₩2,790 | -7.98% | 22만 |
|---|
| 2026.03.25 | ₩2,804 | ₩3,060 | ₩2,804 | ₩3,030 | +8.06% | 20.1만 |
|---|
| 2026.03.24 | ₩2,796 | ₩2,868 | ₩2,700 | ₩2,804 | +0.29% | 10.9만 |
|---|
| 2026.03.23 | ₩2,806 | ₩2,828 | ₩2,640 | ₩2,682 | -4.42% | 15.7만 |
|---|
| 2026.03.20 | ₩2,676 | ₩2,858 | ₩2,658 | ₩2,828 | +5.68% | 22.5만 |
|---|
| 2026.03.19 | ₩2,770 | ₩2,800 | ₩2,656 | ₩2,678 | -3.32% | 11.5만 |
|---|
| 2026.03.18 | ₩2,868 | ₩2,928 | ₩2,692 | ₩2,806 | -2.16% | 29.2만 |
|---|
| 2026.03.17 | ₩2,708 | ₩3,070 | ₩2,620 | ₩2,840 | +4.87% | 74.6만 |
|---|
| 2026.03.16 | ₩2,606 | ₩2,752 | ₩2,542 | ₩2,610 | +0.15% | 16.2만 |
|---|
| 2026.03.13 | ₩2,600 | ₩2,634 | ₩2,500 | ₩2,602 | +0.08% | 8.5만 |
|---|
| 2026.03.12 | ₩2,678 | ₩2,762 | ₩2,590 | ₩2,642 | -1.34% | 8.4만 |
|---|
| 2026.03.11 | ₩2,642 | ₩2,742 | ₩2,600 | ₩2,678 | +1.36% | 15.9만 |
|---|
| 2026.03.10 | ₩2,686 | ₩2,720 | ₩2,574 | ₩2,642 | -1.64% | 25.2만 |
|---|
| 2026.03.09 | ₩2,472 | ₩2,622 | ₩2,438 | ₩2,550 | +3.16% | 29.7만 |
|---|
| 2026.03.06 | ₩2,702 | ₩2,754 | ₩2,582 | ₩2,708 | +0.22% | 12.3만 |
|---|
| 2026.03.05 | ₩2,488 | ₩2,736 | ₩2,488 | ₩2,702 | +8.60% | 27.5만 |
|---|
| 2026.03.04 | ₩2,730 | ₩2,798 | ₩2,400 | ₩2,484 | -9.01% | 44.3만 |
|---|
| 2026.03.03 | ₩3,124 | ₩3,124 | ₩2,822 | ₩2,838 | -9.15% | 49.7만 |
|---|
| 2026.02.27 | ₩3,364 | ₩3,366 | ₩3,116 | ₩3,132 | -6.90% | 43.6만 |
|---|
| 2026.02.26 | ₩3,296 | ₩3,518 | ₩3,296 | ₩3,364 | +2.06% | 45.4만 |
|---|
| 2026.02.25 | ₩3,274 | ₩3,382 | ₩3,172 | ₩3,292 | +0.55% | 25.4만 |
|---|
| 2026.02.24 | ₩3,166 | ₩3,350 | ₩3,104 | ₩3,270 | +3.28% | 33.2만 |
|---|
| 2026.02.23 | ₩3,420 | ₩3,516 | ₩3,114 | ₩3,162 | -7.54% | 76.1만 |
|---|
| 2026.02.20 | ₩3,660 | ₩3,684 | ₩3,418 | ₩3,420 | -6.56% | 51.3만 |
|---|
| 2026.02.19 | ₩3,858 | ₩3,950 | ₩3,560 | ₩3,600 | -6.69% | 67.8만 |
|---|
| 2026.02.13 | ₩4,050 | ₩4,100 | ₩3,850 | ₩3,858 | -4.74% | 46.4만 |
|---|
| 2026.02.12 | ₩4,360 | ₩4,470 | ₩4,080 | ₩4,160 | -4.59% | 109.9만 |
|---|
| 2026.02.11 | ₩3,690 | ₩4,540 | ₩3,668 | ₩4,330 | +17.34% | 332.8만 |
|---|
| 2026.02.10 | ₩3,934 | ₩4,110 | ₩3,610 | ₩3,642 | -7.42% | 106.1만 |
|---|
| 2026.02.09 | ₩4,200 | ₩4,510 | ₩3,798 | ₩3,888 | -7.43% | 94.8만 |
|---|
| 2026.02.06 | ₩4,470 | ₩4,470 | ₩3,960 | ₩4,110 | -8.05% | 97.5만 |
|---|
| 2026.02.05 | ₩4,420 | ₩5,000 | ₩4,230 | ₩4,480 | +1.36% | 238.7만 |
|---|
| 2026.02.04 | ₩4,900 | ₩4,900 | ₩4,360 | ₩4,470 | -8.78% | 216.6만 |
|---|
| 2026.02.03 | ₩3,768 | ₩4,870 | ₩3,768 | ₩4,860 | +28.98% | 895만 |
|---|
| 2026.02.02 | ₩3,466 | ₩3,984 | ₩3,416 | ₩3,750 | +8.19% | 247.6만 |
|---|
| 2026.01.30 | ₩3,230 | ₩4,040 | ₩3,148 | ₩3,466 | +7.31% | 461.9만 |
|---|
| 2026.01.29 | ₩3,250 | ₩3,372 | ₩3,126 | ₩3,144 | -3.26% | 77만 |
|---|
| 2026.01.28 | ₩2,830 | ₩3,384 | ₩2,794 | ₩3,232 | +14.20% | 329.7만 |
|---|
| 2026.01.27 | ₩2,854 | ₩2,854 | ₩2,720 | ₩2,808 | -1.61% | 63.1만 |
|---|
| 2026.01.26 | ₩2,916 | ₩2,918 | ₩2,744 | ₩2,836 | -2.74% | 70.7만 |
|---|
| 2026.01.23 | ₩3,078 | ₩3,460 | ₩2,878 | ₩2,974 | -3.38% | 300.2만 |
|---|
| 2026.01.22 | ₩4,180 | ₩4,200 | ₩2,946 | ₩2,994 | -28.37% | 716.7만 |
|---|
| 2026.01.21 | ₩2,630 | ₩3,400 | ₩2,630 | ₩3,400 | +29.28% | 643.8만 |
|---|
| 2026.01.20 | ₩2,448 | ₩2,746 | ₩2,356 | ₩2,616 | +6.86% | 63.5만 |
|---|
| 2026.01.19 | ₩2,510 | ₩2,512 | ₩2,392 | ₩2,448 | -2.47% | 19.7만 |
|---|
| 2026.01.16 | ₩2,448 | ₩2,478 | ₩2,324 | ₩2,392 | -2.29% | 23.6만 |
|---|
| 2026.01.15 | ₩2,408 | ₩2,442 | ₩2,302 | ₩2,438 | +1.25% | 18.6만 |
|---|
| 2026.01.14 | ₩2,494 | ₩2,500 | ₩2,388 | ₩2,438 | -2.25% | 15만 |
|---|
| 2026.01.13 | ₩2,436 | ₩2,540 | ₩2,400 | ₩2,518 | +3.37% | 13.3만 |
|---|
| 2026.01.12 | ₩2,620 | ₩2,620 | ₩2,412 | ₩2,468 | -5.80% | 25.5만 |
|---|
| 2026.01.09 | ₩2,760 | ₩2,760 | ₩2,486 | ₩2,614 | -5.29% | 35.3만 |
|---|
| 2026.01.08 | ₩2,760 | ₩2,788 | ₩2,660 | ₩2,780 | +0.72% | 21.3만 |
|---|
| 2026.01.07 | ₩2,782 | ₩2,820 | ₩2,610 | ₩2,784 | +0.07% | 35.5만 |
|---|
| 2026.01.06 | ₩2,800 | ₩2,840 | ₩2,700 | ₩2,772 | -1.00% | 49.4만 |
|---|
| 2026.01.05 | ₩2,646 | ₩2,786 | ₩2,520 | ₩2,700 | +2.04% | 51.5만 |
|---|
| 2026.01.02 | ₩2,570 | ₩2,660 | ₩2,380 | ₩2,614 | +1.71% | 80.4만 |
|---|
| 2025.12.30 | ₩2,354 | ₩2,380 | ₩2,278 | ₩2,312 | -1.78% | 14.2만 |
|---|
| 2025.12.29 | ₩2,294 | ₩2,298 | ₩2,212 | ₩2,290 | -0.17% | 16.5만 |
|---|
| 2025.12.26 | ₩2,284 | ₩2,388 | ₩2,140 | ₩2,294 | +0.44% | 35.9만 |
|---|
| 2025.12.24 | ₩2,280 | ₩2,306 | ₩2,234 | ₩2,284 | +0.18% | 13.4만 |
|---|
| 2025.12.23 | ₩2,278 | ₩2,344 | ₩2,250 | ₩2,280 | +0.09% | 7.5만 |
|---|
| 2025.12.22 | ₩2,344 | ₩2,376 | ₩2,248 | ₩2,298 | -1.96% | 9.8만 |
|---|
| 2025.12.19 | ₩2,316 | ₩2,396 | ₩2,278 | ₩2,320 | +0.17% | 17.9만 |
|---|
| 2025.12.18 | ₩2,324 | ₩2,352 | ₩2,222 | ₩2,302 | -0.95% | 7.8만 |
|---|
| 2025.12.17 | ₩2,356 | ₩2,360 | ₩2,300 | ₩2,328 | -1.19% | 10.1만 |
|---|
| 2025.12.16 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,374 | -1.66% | 11.9만 |
|---|
| 2025.12.15 | ₩2,320 | ₩2,430 | ₩2,288 | ₩2,400 | +3.45% | 14.6만 |
|---|
| 2025.12.12 | ₩2,294 | ₩2,346 | ₩2,282 | ₩2,344 | +2.18% | 14.2만 |
|---|
| 2025.12.11 | ₩2,302 | ₩2,330 | ₩2,266 | ₩2,304 | +0.09% | 18.3만 |
|---|
| 2025.12.10 | ₩2,362 | ₩2,384 | ₩2,300 | ₩2,324 | -1.61% | 14만 |
|---|
| 2025.12.09 | ₩2,362 | ₩2,446 | ₩2,320 | ₩2,380 | +0.76% | 10.5만 |
|---|
| 2025.12.08 | ₩2,406 | ₩2,520 | ₩2,322 | ₩2,380 | -1.08% | 22.9만 |
|---|
| 2025.12.05 | ₩2,246 | ₩2,418 | ₩2,232 | ₩2,408 | +7.21% | 44.2만 |
|---|
| 2025.12.04 | ₩2,252 | ₩2,274 | ₩2,206 | ₩2,246 | -0.27% | 13.5만 |
|---|
| 2025.12.03 | ₩2,258 | ₩2,278 | ₩2,202 | ₩2,252 | -0.27% | 13.1만 |
|---|
| 2025.12.02 | ₩2,352 | ₩2,352 | ₩2,216 | ₩2,258 | -4.00% | 14.2만 |
|---|
| 2025.12.01 | ₩2,218 | ₩2,364 | ₩2,218 | ₩2,276 | +2.61% | 19.8만 |
|---|
| 2025.11.28 | ₩2,190 | ₩2,248 | ₩2,170 | ₩2,218 | +1.28% | 8.2만 |
|---|
| 2025.11.27 | ₩2,220 | ₩2,260 | ₩2,156 | ₩2,170 | -2.25% | 8.6만 |
|---|
| 2025.11.26 | ₩2,082 | ₩2,220 | ₩2,076 | ₩2,218 | +6.53% | 9.5만 |
|---|
| 2025.11.25 | ₩2,210 | ₩2,294 | ₩2,072 | ₩2,102 | -4.89% | 13.8만 |
|---|
| 2025.11.24 | ₩2,250 | ₩2,278 | ₩2,208 | ₩2,208 | -1.87% | 10.7만 |
|---|
| 2025.11.21 | ₩2,418 | ₩2,418 | ₩2,248 | ₩2,252 | -6.87% | 12.7만 |
|---|
| 2025.11.20 | ₩2,302 | ₩2,398 | ₩2,302 | ₩2,360 | +2.52% | 17만 |
|---|
| 2025.11.19 | ₩2,254 | ₩2,370 | ₩2,228 | ₩2,302 | +2.13% | 16.5만 |
|---|
| 2025.11.18 | ₩2,302 | ₩2,358 | ₩2,232 | ₩2,278 | -1.04% | 22.7만 |
|---|
| 2025.11.17 | ₩2,352 | ₩2,382 | ₩2,282 | ₩2,302 | -2.13% | 15.6만 |
|---|
| 2025.11.14 | ₩2,440 | ₩2,440 | ₩2,214 | ₩2,366 | -3.03% | 22.9만 |
|---|
| 2025.11.13 | ₩2,464 | ₩2,528 | ₩2,406 | ₩2,448 | -0.65% | 26.7만 |
|---|
| 2025.11.12 | ₩2,460 | ₩2,508 | ₩2,380 | ₩2,464 | +0.16% | 28.7만 |
|---|
| 2025.11.11 | ₩2,484 | ₩2,544 | ₩2,438 | ₩2,480 | -0.16% | 25만 |
|---|
| 2025.11.10 | ₩2,478 | ₩2,522 | ₩2,444 | ₩2,480 | +0.08% | 13.5만 |
|---|
| 2025.11.07 | ₩2,462 | ₩2,516 | ₩2,422 | ₩2,478 | +0.65% | 13.7만 |
|---|
| 2025.11.06 | ₩2,470 | ₩2,578 | ₩2,470 | ₩2,538 | +2.75% | 25.1만 |
|---|
| 2025.11.05 | ₩2,506 | ₩2,550 | ₩2,400 | ₩2,456 | -2.00% | 24.9만 |
|---|
| 2025.11.04 | ₩2,720 | ₩2,814 | ₩2,566 | ₩2,600 | -4.41% | 44.6만 |
|---|
| 2025.11.03 | ₩2,780 | ₩2,840 | ₩2,592 | ₩2,720 | -2.16% | 61.8만 |
|---|
| 2025.10.31 | ₩2,724 | ₩2,758 | ₩2,620 | ₩2,744 | +0.73% | 34.6만 |
|---|
| 2025.10.30 | ₩2,566 | ₩2,810 | ₩2,500 | ₩2,754 | +7.33% | 72만 |
|---|
| 2025.10.29 | ₩2,598 | ₩2,650 | ₩2,540 | ₩2,590 | -0.31% | 21.8만 |
|---|
| 2025.10.28 | ₩2,798 | ₩2,806 | ₩2,584 | ₩2,598 | -7.15% | 35.7만 |
|---|
| 2025.10.27 | ₩2,770 | ₩2,870 | ₩2,600 | ₩2,728 | -1.52% | 56.1만 |
|---|
| 2025.10.24 | ₩2,692 | ₩3,120 | ₩2,650 | ₩2,790 | +3.64% | 378.5만 |
|---|
| 2025.10.23 | ₩2,594 | ₩2,738 | ₩2,520 | ₩2,636 | +1.62% | 53.7만 |
|---|
| 2025.10.22 | ₩2,662 | ₩2,672 | ₩2,420 | ₩2,594 | -2.55% | 50.1만 |
|---|
| 2025.10.21 | ₩2,360 | ₩2,890 | ₩2,360 | ₩2,672 | +13.22% | 459.4만 |
|---|
| 2025.10.20 | ₩2,352 | ₩2,488 | ₩2,326 | ₩2,354 | +0.09% | 37.4만 |
|---|
| 2025.10.17 | ₩2,480 | ₩2,560 | ₩2,326 | ₩2,354 | -5.08% | 40.2만 |
|---|
| 2025.10.16 | ₩2,784 | ₩2,784 | ₩2,508 | ₩2,508 | -9.91% | 69.8만 |
|---|
| 2025.10.15 | ₩2,672 | ₩3,250 | ₩2,646 | ₩2,734 | +2.32% | 464.3만 |
|---|
| 2025.10.14 | ₩2,618 | ₩2,876 | ₩2,476 | ₩2,682 | +2.44% | 172.5만 |
|---|
| 2025.10.13 | ₩2,380 | ₩2,572 | ₩2,320 | ₩2,572 | +8.07% | 46.9만 |
|---|
| 2025.10.10 | ₩2,354 | ₩2,588 | ₩2,250 | ₩2,444 | +3.82% | 67.9만 |
|---|