시장 데이터를 불러오는 중
전체 종목
인터로조 과거 주가
119610.KQ · KOSDAQ
주요 제품·사업: 콘텍트렌즈(소프트렌즈, 원데이렌즈, 하드렌즈 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
119610.KQ · KOSDAQ
주요 제품·사업: 콘텍트렌즈(소프트렌즈, 원데이렌즈, 하드렌즈 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,910 | ₩17,430 | ₩16,800 | ₩17,030 | +0.71% | 4.3만 |
| 2026.10.07 | ₩16,600 | ₩17,250 | ₩16,030 | ₩17,180 | +3.49% | 8.1만 |
| 2026.10.06 | ₩16,900 | ₩16,900 | ₩16,000 | ₩16,440 | -2.72% | 3.8만 |
| 2026.10.02 | ₩15,630 | ₩17,260 | ₩15,540 | ₩16,890 | +8.06% | 16.4만 |
| 2026.10.01 | ₩15,700 | ₩15,740 | ₩14,740 | ₩15,560 | -0.89% | 4.5만 |
| 2026.09.30 | ₩14,590 | ₩15,590 | ₩14,520 | ₩15,560 | +6.65% | 4.5만 |
| 2026.09.29 | ₩14,750 | ₩15,130 | ₩14,420 | ₩14,590 | -1.08% | 1.3만 |
| 2026.09.28 | ₩14,380 | ₩15,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,250 |
| ₩14,820 |
| +3.06% |
| 3만 |
| 2026.09.23 | ₩14,600 | ₩14,600 | ₩14,270 | ₩14,400 | -1.37% | 1.9만 |
|---|
| 2026.09.22 | ₩13,900 | ₩14,600 | ₩13,850 | ₩14,470 | +4.10% | 3.9만 |
|---|
| 2026.09.21 | ₩14,100 | ₩14,100 | ₩13,650 | ₩13,900 | -1.42% | 1.9만 |
|---|
| 2026.09.18 | ₩14,000 | ₩14,110 | ₩13,850 | ₩13,930 | -0.50% | 1.6만 |
|---|
| 2026.09.17 | ₩14,270 | ₩14,510 | ₩13,850 | ₩13,920 | -2.45% | 2.1만 |
|---|
| 2026.09.16 | ₩14,330 | ₩14,420 | ₩14,110 | ₩14,310 | -0.14% | 1.1만 |
|---|
| 2026.09.15 | ₩14,590 | ₩14,890 | ₩14,200 | ₩14,400 | -1.30% | 1.9만 |
|---|
| 2026.09.14 | ₩14,530 | ₩14,930 | ₩14,190 | ₩14,750 | +1.51% | 3만 |
|---|
| 2026.09.11 | ₩14,200 | ₩14,560 | ₩14,110 | ₩14,530 | +2.32% | 2.5만 |
|---|
| 2026.09.10 | ₩14,500 | ₩14,580 | ₩14,130 | ₩14,400 | -0.69% | 2.7만 |
|---|
| 2026.09.09 | ₩14,690 | ₩14,690 | ₩14,080 | ₩14,610 | -0.54% | 4만 |
|---|
| 2026.09.08 | ₩14,100 | ₩14,940 | ₩14,060 | ₩14,300 | +1.42% | 5.2만 |
|---|
| 2026.09.07 | ₩13,990 | ₩14,220 | ₩13,840 | ₩14,150 | +1.14% | 2.3만 |
|---|
| 2026.09.04 | ₩13,570 | ₩13,900 | ₩13,390 | ₩13,900 | +2.43% | 2.3만 |
|---|
| 2026.09.03 | ₩13,780 | ₩13,920 | ₩13,400 | ₩13,530 | -1.81% | 4.4만 |
|---|
| 2026.09.02 | ₩14,200 | ₩14,200 | ₩13,640 | ₩13,780 | -2.96% | 2.3만 |
|---|
| 2026.09.01 | ₩14,100 | ₩14,150 | ₩13,940 | ₩14,100 | 0.00% | 2.2만 |
|---|
| 2026.08.31 | ₩14,180 | ₩14,180 | ₩13,580 | ₩13,950 | -1.62% | 3.1만 |
|---|
| 2026.08.28 | ₩13,780 | ₩14,090 | ₩13,700 | ₩13,860 | +0.58% | 1.8만 |
|---|
| 2026.08.27 | ₩13,700 | ₩14,100 | ₩13,660 | ₩13,860 | +1.17% | 4.1만 |
|---|
| 2026.08.26 | ₩13,970 | ₩13,970 | ₩13,500 | ₩13,730 | -1.72% | 3.5만 |
|---|
| 2026.08.25 | ₩13,990 | ₩14,000 | ₩13,470 | ₩13,840 | -1.07% | 3.2만 |
|---|
| 2026.08.24 | ₩14,120 | ₩14,180 | ₩13,600 | ₩13,820 | -2.12% | 3.4만 |
|---|
| 2026.08.21 | ₩15,000 | ₩15,000 | ₩14,180 | ₩14,220 | -5.20% | 5.7만 |
|---|
| 2026.08.20 | ₩14,400 | ₩15,100 | ₩14,310 | ₩14,930 | +3.68% | 5.1만 |
|---|
| 2026.08.19 | ₩14,780 | ₩14,780 | ₩14,220 | ₩14,390 | -2.64% | 2.7만 |
|---|
| 2026.08.18 | ₩15,240 | ₩15,240 | ₩14,400 | ₩14,760 | -3.15% | 9.4만 |
|---|
| 2026.08.14 | ₩15,290 | ₩15,360 | ₩15,120 | ₩15,250 | -0.26% | 3.6만 |
|---|
| 2026.08.13 | ₩15,100 | ₩15,390 | ₩14,820 | ₩15,290 | +1.26% | 5.1만 |
|---|
| 2026.08.12 | ₩15,150 | ₩15,270 | ₩14,730 | ₩15,100 | -0.33% | 5만 |
|---|
| 2026.08.11 | ₩15,150 | ₩15,320 | ₩14,970 | ₩15,230 | +0.53% | 2.3만 |
|---|
| 2026.08.10 | ₩14,200 | ₩15,350 | ₩14,060 | ₩15,200 | +7.04% | 38.7만 |
|---|
| 2026.08.07 | ₩13,710 | ₩14,280 | ₩13,500 | ₩14,070 | +2.63% | 6.4만 |
|---|
| 2026.08.06 | ₩13,960 | ₩14,220 | ₩13,520 | ₩13,700 | -1.86% | 5.3만 |
|---|
| 2026.08.05 | ₩13,800 | ₩14,320 | ₩13,630 | ₩14,070 | +1.96% | 4.7만 |
|---|
| 2026.08.04 | ₩13,380 | ₩13,800 | ₩13,380 | ₩13,740 | +2.69% | 3.6만 |
|---|
| 2026.08.03 | ₩13,780 | ₩13,800 | ₩13,100 | ₩13,370 | -2.98% | 5.4만 |
|---|
| 2026.07.31 | ₩13,100 | ₩13,870 | ₩12,900 | ₩13,850 | +5.73% | 8만 |
|---|
| 2026.07.30 | ₩12,470 | ₩13,510 | ₩12,470 | ₩12,760 | +2.33% | 4.2만 |
|---|
| 2026.07.29 | ₩13,700 | ₩13,750 | ₩12,420 | ₩12,880 | -5.99% | 6.9만 |
|---|
| 2026.07.28 | ₩14,360 | ₩14,360 | ₩13,410 | ₩13,600 | -5.29% | 6.9만 |
|---|
| 2026.07.27 | ₩14,310 | ₩14,420 | ₩14,000 | ₩14,420 | +0.77% | 3만 |
|---|
| 2026.07.24 | ₩14,810 | ₩14,810 | ₩14,030 | ₩14,100 | -4.79% | 2.4만 |
|---|
| 2026.07.23 | ₩14,290 | ₩14,900 | ₩14,080 | ₩14,810 | +3.64% | 4.8만 |
|---|
| 2026.07.22 | ₩14,500 | ₩14,590 | ₩14,090 | ₩14,090 | -2.83% | 2.5만 |
|---|
| 2026.07.21 | ₩14,170 | ₩14,540 | ₩13,900 | ₩14,360 | +1.34% | 7.1만 |
|---|
| 2026.07.20 | ₩14,970 | ₩14,970 | ₩14,200 | ₩14,250 | -4.81% | 4.3만 |
|---|
| 2026.07.16 | ₩15,580 | ₩15,600 | ₩15,010 | ₩15,020 | -3.59% | 1.9만 |
|---|
| 2026.07.15 | ₩15,200 | ₩15,650 | ₩15,110 | ₩15,580 | +2.50% | 2.9만 |
|---|
| 2026.07.14 | ₩15,400 | ₩15,590 | ₩14,720 | ₩14,920 | -3.12% | 9.2만 |
|---|
| 2026.07.13 | ₩15,830 | ₩16,360 | ₩15,360 | ₩15,540 | -1.83% | 7.3만 |
|---|
| 2026.07.10 | ₩15,900 | ₩15,980 | ₩15,500 | ₩15,830 | -0.44% | 3.9만 |
|---|
| 2026.07.09 | ₩15,010 | ₩15,890 | ₩14,750 | ₩15,690 | +4.53% | 7만 |
|---|
| 2026.07.08 | ₩15,610 | ₩15,760 | ₩14,950 | ₩15,010 | -3.84% | 4.1만 |
|---|
| 2026.07.07 | ₩15,740 | ₩15,860 | ₩15,160 | ₩15,590 | -0.95% | 4.3만 |
|---|
| 2026.07.06 | ₩15,790 | ₩16,150 | ₩15,220 | ₩15,580 | -1.33% | 4.9만 |
|---|
| 2026.07.03 | ₩16,260 | ₩16,540 | ₩15,630 | ₩16,000 | -1.60% | 5만 |
|---|
| 2026.07.02 | ₩17,000 | ₩17,500 | ₩16,360 | ₩16,370 | -3.71% | 4.7만 |
|---|
| 2026.07.01 | ₩15,810 | ₩17,700 | ₩15,610 | ₩17,500 | +10.69% | 10.3만 |
|---|
| 2026.06.30 | ₩16,110 | ₩16,170 | ₩15,430 | ₩15,810 | -1.86% | 5.7만 |
|---|
| 2026.06.29 | ₩15,820 | ₩16,300 | ₩15,160 | ₩16,100 | +1.77% | 6만 |
|---|
| 2026.06.26 | ₩15,900 | ₩15,900 | ₩14,700 | ₩15,820 | -0.50% | 17.2만 |
|---|
| 2026.06.25 | ₩16,000 | ₩16,000 | ₩15,100 | ₩15,860 | -0.88% | 7.5만 |
|---|
| 2026.06.24 | ₩16,000 | ₩16,790 | ₩15,020 | ₩15,880 | -0.75% | 11.5만 |
|---|
| 2026.06.23 | ₩16,500 | ₩16,500 | ₩15,650 | ₩15,730 | -4.67% | 7.4만 |
|---|
| 2026.06.22 | ₩16,970 | ₩16,970 | ₩16,250 | ₩16,500 | -2.77% | 4.5만 |
|---|
| 2026.06.19 | ₩17,360 | ₩17,500 | ₩16,500 | ₩16,840 | -3.00% | 8.1만 |
|---|
| 2026.06.18 | ₩18,280 | ₩18,960 | ₩17,320 | ₩17,470 | -4.43% | 10.7만 |
|---|
| 2026.06.17 | ₩17,790 | ₩18,160 | ₩17,200 | ₩18,150 | +2.02% | 11.3만 |
|---|
| 2026.06.16 | ₩18,390 | ₩18,440 | ₩17,610 | ₩17,790 | -3.26% | 5.3만 |
|---|
| 2026.06.15 | ₩17,940 | ₩18,700 | ₩17,615 | ₩18,200 | +1.45% | 6.7만 |
|---|
| 2026.06.12 | ₩18,400 | ₩18,400 | ₩17,580 | ₩17,620 | -4.24% | 7.9만 |
|---|
| 2026.06.11 | ₩16,900 | ₩18,240 | ₩16,320 | ₩17,950 | +6.21% | 7.5만 |
|---|
| 2026.06.10 | ₩17,160 | ₩17,400 | ₩16,650 | ₩16,920 | -1.40% | 4.6만 |
|---|
| 2026.06.09 | ₩16,400 | ₩17,580 | ₩16,400 | ₩17,410 | +6.16% | 5.1만 |
|---|
| 2026.06.08 | ₩16,310 | ₩17,150 | ₩16,150 | ₩16,340 | +0.18% | 8.8만 |
|---|
| 2026.06.05 | ₩18,360 | ₩18,470 | ₩17,500 | ₩17,760 | -3.27% | 6.4만 |
|---|
| 2026.06.04 | ₩18,500 | ₩19,200 | ₩18,310 | ₩18,360 | -0.76% | 6.5만 |
|---|
| 2026.06.02 | ₩19,470 | ₩19,470 | ₩18,410 | ₩18,790 | -3.49% | 9.4만 |
|---|
| 2026.06.01 | ₩21,300 | ₩21,900 | ₩18,880 | ₩19,470 | -8.59% | 28.4만 |
|---|
| 2026.05.29 | ₩21,050 | ₩21,600 | ₩20,000 | ₩20,400 | -3.09% | 9.8만 |
|---|
| 2026.05.28 | ₩21,500 | ₩21,550 | ₩20,100 | ₩20,700 | -3.72% | 8.4만 |
|---|
| 2026.05.27 | ₩21,750 | ₩22,000 | ₩21,000 | ₩21,450 | -1.38% | 7.2만 |
|---|
| 2026.05.26 | ₩22,350 | ₩22,450 | ₩21,300 | ₩21,650 | -3.13% | 7.8만 |
|---|
| 2026.05.22 | ₩21,500 | ₩22,700 | ₩20,750 | ₩22,150 | +3.02% | 11.2만 |
|---|
| 2026.05.21 | ₩20,450 | ₩22,450 | ₩20,200 | ₩21,950 | +7.33% | 31.8만 |
|---|
| 2026.05.20 | ₩19,500 | ₩20,300 | ₩18,600 | ₩20,300 | +4.10% | 13.8만 |
|---|
| 2026.05.19 | ₩18,720 | ₩19,530 | ₩18,710 | ₩19,200 | +2.56% | 8.1만 |
|---|
| 2026.05.18 | ₩19,050 | ₩19,270 | ₩18,390 | ₩18,710 | -1.78% | 8.8만 |
|---|
| 2026.05.15 | ₩19,190 | ₩19,800 | ₩18,730 | ₩19,100 | -0.47% | 7.8만 |
|---|
| 2026.05.14 | ₩18,950 | ₩19,290 | ₩18,590 | ₩19,100 | +0.79% | 8만 |
|---|
| 2026.05.13 | ₩19,800 | ₩20,250 | ₩18,740 | ₩18,920 | -4.44% | 12.4만 |
|---|
| 2026.05.12 | ₩20,150 | ₩20,150 | ₩19,300 | ₩19,770 | -1.89% | 9.2만 |
|---|
| 2026.05.11 | ₩20,650 | ₩20,850 | ₩19,990 | ₩19,990 | -3.20% | 8.1만 |
|---|
| 2026.05.08 | ₩21,050 | ₩21,100 | ₩19,950 | ₩20,600 | -2.14% | 16만 |
|---|
| 2026.05.07 | ₩20,900 | ₩22,400 | ₩20,000 | ₩21,100 | +0.96% | 25만 |
|---|
| 2026.05.06 | ₩21,900 | ₩21,900 | ₩20,300 | ₩20,900 | -4.57% | 11.8만 |
|---|
| 2026.05.04 | ₩21,800 | ₩22,600 | ₩21,400 | ₩21,850 | +0.23% | 5.1만 |
|---|
| 2026.04.30 | ₩22,150 | ₩22,500 | ₩21,350 | ₩21,500 | -2.93% | 7.9만 |
|---|
| 2026.04.29 | ₩21,600 | ₩22,900 | ₩21,400 | ₩22,250 | +3.01% | 5.6만 |
|---|
| 2026.04.28 | ₩22,550 | ₩22,550 | ₩21,650 | ₩21,650 | -3.99% | 5.1만 |
|---|
| 2026.04.27 | ₩22,250 | ₩23,100 | ₩21,750 | ₩22,550 | +1.35% | 12.8만 |
|---|
| 2026.04.24 | ₩20,500 | ₩22,500 | ₩20,350 | ₩22,250 | +8.54% | 17.4만 |
|---|
| 2026.04.23 | ₩20,300 | ₩21,050 | ₩20,000 | ₩20,650 | +1.72% | 10.5만 |
|---|
| 2026.04.22 | ₩20,950 | ₩20,950 | ₩19,870 | ₩20,200 | -3.58% | 6만 |
|---|
| 2026.04.21 | ₩21,300 | ₩21,750 | ₩20,400 | ₩20,500 | -3.76% | 8.5만 |
|---|
| 2026.04.20 | ₩20,950 | ₩22,850 | ₩20,450 | ₩21,300 | +1.67% | 20만 |
|---|
| 2026.04.17 | ₩20,300 | ₩21,050 | ₩19,730 | ₩20,700 | +1.97% | 9.3만 |
|---|
| 2026.04.16 | ₩20,000 | ₩20,600 | ₩19,750 | ₩20,300 | +1.50% | 4.2만 |
|---|
| 2026.04.15 | ₩19,760 | ₩20,200 | ₩19,690 | ₩20,150 | +1.97% | 6.4만 |
|---|
| 2026.04.14 | ₩20,300 | ₩20,300 | ₩19,560 | ₩19,700 | -2.96% | 3.4만 |
|---|
| 2026.04.13 | ₩19,900 | ₩20,500 | ₩19,420 | ₩19,940 | +0.20% | 5.1만 |
|---|
| 2026.04.10 | ₩19,750 | ₩20,400 | ₩19,690 | ₩19,970 | +1.11% | 5.7만 |
|---|
| 2026.04.09 | ₩20,150 | ₩20,150 | ₩19,160 | ₩19,850 | -1.49% | 5.7만 |
|---|
| 2026.04.08 | ₩20,400 | ₩20,500 | ₩19,850 | ₩20,200 | -0.98% | 5.7만 |
|---|
| 2026.04.07 | ₩19,590 | ₩20,150 | ₩19,200 | ₩19,840 | +1.28% | 4.6만 |
|---|
| 2026.04.06 | ₩20,900 | ₩20,950 | ₩19,610 | ₩19,710 | -5.69% | 6.5만 |
|---|
| 2026.04.03 | ₩18,890 | ₩20,750 | ₩18,860 | ₩20,750 | +9.85% | 13.4만 |
|---|
| 2026.04.02 | ₩19,330 | ₩19,360 | ₩18,400 | ₩18,800 | -2.74% | 5.7만 |
|---|
| 2026.04.01 | ₩18,800 | ₩19,370 | ₩18,510 | ₩19,330 | +2.82% | 5.1만 |
|---|
| 2026.03.31 | ₩19,000 | ₩19,000 | ₩18,020 | ₩18,330 | -3.53% | 7.6만 |
|---|
| 2026.03.30 | ₩18,810 | ₩19,480 | ₩18,530 | ₩18,890 | +0.43% | 7.2만 |
|---|
| 2026.03.27 | ₩19,500 | ₩19,990 | ₩19,260 | ₩19,510 | +0.05% | 5.2만 |
|---|
| 2026.03.26 | ₩20,000 | ₩20,000 | ₩18,910 | ₩19,510 | -2.45% | 4.6만 |
|---|
| 2026.03.25 | ₩19,450 | ₩20,000 | ₩19,350 | ₩19,910 | +2.37% | 4.8만 |
|---|
| 2026.03.24 | ₩18,800 | ₩19,650 | ₩18,670 | ₩19,450 | +3.46% | 7.5만 |
|---|
| 2026.03.23 | ₩18,510 | ₩19,210 | ₩18,490 | ₩18,750 | +1.30% | 6.9만 |
|---|
| 2026.03.20 | ₩18,660 | ₩19,180 | ₩18,200 | ₩18,970 | +1.66% | 6만 |
|---|
| 2026.03.19 | ₩18,490 | ₩18,640 | ₩18,230 | ₩18,390 | -0.54% | 3.2만 |
|---|
| 2026.03.18 | ₩18,200 | ₩18,960 | ₩18,200 | ₩18,830 | +3.46% | 7.6만 |
|---|
| 2026.03.17 | ₩18,270 | ₩18,270 | ₩17,770 | ₩17,960 | -1.70% | 2.3만 |
|---|
| 2026.03.16 | ₩18,270 | ₩18,490 | ₩17,910 | ₩17,910 | -1.97% | 3.4만 |
|---|
| 2026.03.13 | ₩18,530 | ₩18,780 | ₩18,090 | ₩18,270 | -1.40% | 5.5만 |
|---|
| 2026.03.12 | ₩18,580 | ₩19,150 | ₩17,900 | ₩18,530 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩17,600 | ₩18,905 | ₩17,600 | ₩18,580 | +5.57% | 9.6만 |
|---|
| 2026.03.10 | ₩17,050 | ₩18,170 | ₩16,760 | ₩17,600 | +3.23% | 12.8만 |
|---|
| 2026.03.09 | ₩16,410 | ₩17,000 | ₩16,010 | ₩16,200 | -1.28% | 8.8만 |
|---|
| 2026.03.06 | ₩17,500 | ₩17,700 | ₩16,700 | ₩17,270 | -1.31% | 4만 |
|---|
| 2026.03.05 | ₩16,610 | ₩17,750 | ₩16,610 | ₩17,480 | +5.24% | 7.4만 |
|---|
| 2026.03.04 | ₩17,500 | ₩17,500 | ₩16,000 | ₩16,450 | -6.00% | 10.2만 |
|---|
| 2026.03.03 | ₩17,900 | ₩18,190 | ₩17,600 | ₩17,700 | -1.12% | 7.2만 |
|---|
| 2026.02.27 | ₩18,390 | ₩18,400 | ₩17,900 | ₩17,900 | -2.66% | 6.8만 |
|---|
| 2026.02.26 | ₩19,300 | ₩19,300 | ₩18,220 | ₩18,390 | -4.72% | 8.9만 |
|---|
| 2026.02.25 | ₩19,390 | ₩19,390 | ₩18,370 | ₩18,910 | -2.48% | 7.8만 |
|---|
| 2026.02.24 | ₩18,590 | ₩19,350 | ₩18,590 | ₩19,250 | +3.55% | 9.4만 |
|---|
| 2026.02.23 | ₩18,630 | ₩18,860 | ₩18,400 | ₩18,590 | -0.21% | 13.6만 |
|---|
| 2026.02.20 | ₩18,700 | ₩19,000 | ₩17,700 | ₩18,630 | -0.37% | 8.8만 |
|---|
| 2026.02.19 | ₩17,580 | ₩18,780 | ₩17,450 | ₩18,650 | +6.09% | 11.1만 |
|---|
| 2026.02.13 | ₩18,150 | ₩18,150 | ₩17,470 | ₩17,570 | -3.20% | 6.6만 |
|---|
| 2026.02.12 | ₩18,240 | ₩18,590 | ₩17,720 | ₩18,100 | -0.77% | 6.9만 |
|---|
| 2026.02.11 | ₩18,500 | ₩18,750 | ₩18,060 | ₩18,310 | -1.03% | 7.4만 |
|---|
| 2026.02.10 | ₩18,990 | ₩18,990 | ₩18,400 | ₩18,450 | -2.84% | 9.2만 |
|---|
| 2026.02.09 | ₩18,980 | ₩19,360 | ₩17,360 | ₩18,770 | -1.11% | 19.6만 |
|---|
| 2026.02.06 | ₩19,200 | ₩20,250 | ₩17,790 | ₩18,580 | -3.23% | 32만 |
|---|
| 2026.02.05 | ₩18,680 | ₩19,630 | ₩18,560 | ₩19,240 | +3.00% | 13.9만 |
|---|
| 2026.02.04 | ₩18,590 | ₩18,780 | ₩18,310 | ₩18,680 | +0.48% | 7.6만 |
|---|
| 2026.02.03 | ₩18,010 | ₩18,650 | ₩17,810 | ₩18,610 | +3.33% | 9만 |
|---|
| 2026.02.02 | ₩17,600 | ₩18,210 | ₩17,600 | ₩18,010 | +2.33% | 29만 |
|---|
| 2026.01.30 | ₩18,010 | ₩18,210 | ₩17,480 | ₩17,550 | -2.55% | 10.9만 |
|---|
| 2026.01.29 | ₩16,950 | ₩18,550 | ₩16,950 | ₩18,250 | +7.67% | 29.8만 |
|---|
| 2026.01.28 | ₩16,250 | ₩16,530 | ₩16,100 | ₩16,520 | +1.66% | 4.1만 |
|---|
| 2026.01.27 | ₩15,730 | ₩16,100 | ₩15,650 | ₩16,100 | +2.35% | 4.6만 |
|---|
| 2026.01.26 | ₩15,390 | ₩15,970 | ₩15,390 | ₩15,910 | +3.38% | 6.3만 |
|---|
| 2026.01.23 | ₩15,440 | ₩15,590 | ₩15,310 | ₩15,540 | +0.65% | 4.2만 |
|---|
| 2026.01.22 | ₩15,150 | ₩15,440 | ₩14,990 | ₩15,440 | +1.91% | 5.5만 |
|---|
| 2026.01.21 | ₩15,530 | ₩15,530 | ₩14,980 | ₩15,150 | -2.45% | 9만 |
|---|
| 2026.01.20 | ₩15,570 | ₩15,650 | ₩15,380 | ₩15,380 | -1.22% | 6.3만 |
|---|
| 2026.01.19 | ₩16,090 | ₩16,090 | ₩15,500 | ₩15,570 | -3.23% | 7.7만 |
|---|
| 2026.01.16 | ₩15,660 | ₩16,350 | ₩15,500 | ₩16,090 | +2.75% | 6.4만 |
|---|
| 2026.01.15 | ₩15,200 | ₩15,930 | ₩15,200 | ₩15,660 | +3.03% | 8.6만 |
|---|
| 2026.01.14 | ₩15,190 | ₩15,440 | ₩15,100 | ₩15,200 | +0.07% | 3.3만 |
|---|
| 2026.01.13 | ₩15,730 | ₩15,730 | ₩15,100 | ₩15,190 | -3.43% | 6.9만 |
|---|
| 2026.01.12 | ₩15,850 | ₩16,000 | ₩15,600 | ₩15,730 | -0.76% | 3.8만 |
|---|
| 2026.01.09 | ₩15,920 | ₩16,120 | ₩15,800 | ₩15,920 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩15,690 | ₩16,200 | ₩15,670 | ₩15,920 | +1.47% | 5.4만 |
|---|
| 2026.01.07 | ₩15,800 | ₩15,820 | ₩15,590 | ₩15,690 | -0.70% | 3.3만 |
|---|
| 2026.01.06 | ₩15,800 | ₩16,450 | ₩15,710 | ₩15,800 | 0.00% | 5.6만 |
|---|
| 2026.01.05 | ₩16,160 | ₩16,350 | ₩15,700 | ₩15,800 | -2.23% | 5.1만 |
|---|
| 2026.01.02 | ₩16,490 | ₩16,940 | ₩15,850 | ₩16,160 | -2.00% | 7.4만 |
|---|
| 2025.12.30 | ₩15,700 | ₩16,130 | ₩15,610 | ₩16,010 | +1.97% | 5.1만 |
|---|
| 2025.12.29 | ₩16,000 | ₩16,120 | ₩15,660 | ₩15,790 | -1.31% | 4.8만 |
|---|
| 2025.12.26 | ₩16,510 | ₩16,510 | ₩16,130 | ₩16,270 | -1.45% | 3.8만 |
|---|
| 2025.12.24 | ₩16,520 | ₩16,790 | ₩16,300 | ₩16,420 | -0.61% | 2.7만 |
|---|
| 2025.12.23 | ₩16,950 | ₩17,040 | ₩16,490 | ₩16,590 | -2.12% | 3.3만 |
|---|
| 2025.12.22 | ₩17,700 | ₩17,700 | ₩16,900 | ₩16,950 | -4.24% | 3.8만 |
|---|
| 2025.12.19 | ₩17,420 | ₩17,680 | ₩17,150 | ₩17,330 | -0.52% | 1.9만 |
|---|
| 2025.12.18 | ₩17,450 | ₩17,580 | ₩17,160 | ₩17,250 | -1.15% | 1.8만 |
|---|
| 2025.12.17 | ₩17,580 | ₩17,740 | ₩17,310 | ₩17,670 | +0.51% | 2.9만 |
|---|
| 2025.12.16 | ₩17,490 | ₩17,680 | ₩16,970 | ₩17,520 | +0.17% | 3.6만 |
|---|
| 2025.12.15 | ₩16,990 | ₩17,390 | ₩16,840 | ₩17,220 | +1.35% | 7.2만 |
|---|
| 2025.12.12 | ₩17,170 | ₩17,170 | ₩16,700 | ₩16,830 | -1.98% | 5.7만 |
|---|
| 2025.12.11 | ₩16,710 | ₩17,200 | ₩16,670 | ₩17,000 | +1.74% | 4.1만 |
|---|
| 2025.12.10 | ₩16,960 | ₩17,130 | ₩16,710 | ₩16,710 | -1.47% | 2.2만 |
|---|
| 2025.12.09 | ₩16,830 | ₩17,200 | ₩16,660 | ₩17,150 | +1.90% | 2.9만 |
|---|
| 2025.12.08 | ₩16,780 | ₩17,070 | ₩16,660 | ₩16,830 | +0.30% | 4.1만 |
|---|
| 2025.12.05 | ₩17,300 | ₩17,300 | ₩16,630 | ₩16,780 | -3.01% | 3.8만 |
|---|
| 2025.12.04 | ₩17,380 | ₩17,380 | ₩17,020 | ₩17,180 | -1.15% | 1.6만 |
|---|
| 2025.12.03 | ₩17,340 | ₩17,470 | ₩17,150 | ₩17,250 | -0.52% | 2.2만 |
|---|
| 2025.12.02 | ₩17,470 | ₩17,470 | ₩17,080 | ₩17,340 | -0.74% | 3.2만 |
|---|
| 2025.12.01 | ₩17,050 | ₩17,740 | ₩16,870 | ₩17,520 | +2.76% | 4.7만 |
|---|
| 2025.11.28 | ₩16,350 | ₩17,130 | ₩16,230 | ₩17,040 | +4.22% | 4.9만 |
|---|
| 2025.11.27 | ₩15,650 | ₩16,620 | ₩15,600 | ₩16,340 | +4.41% | 7.6만 |
|---|
| 2025.11.26 | ₩15,690 | ₩15,690 | ₩15,480 | ₩15,600 | -0.57% | 2.7만 |
|---|
| 2025.11.25 | ₩15,500 | ₩15,650 | ₩15,360 | ₩15,620 | +0.77% | 3.4만 |
|---|
| 2025.11.24 | ₩15,600 | ₩15,600 | ₩15,240 | ₩15,350 | -1.60% | 4.8만 |
|---|
| 2025.11.21 | ₩15,700 | ₩15,700 | ₩15,130 | ₩15,340 | -2.29% | 1.2만 |
|---|
| 2025.11.20 | ₩15,740 | ₩15,850 | ₩15,500 | ₩15,540 | -1.27% | 3.8만 |
|---|
| 2025.11.19 | ₩16,000 | ₩16,150 | ₩15,420 | ₩15,620 | -2.38% | 2만 |
|---|
| 2025.11.18 | ₩16,620 | ₩16,620 | ₩15,800 | ₩15,900 | -4.33% | 2.7만 |
|---|
| 2025.11.17 | ₩16,290 | ₩16,960 | ₩16,160 | ₩16,470 | +1.10% | 1.7만 |
|---|
| 2025.11.14 | ₩16,390 | ₩16,440 | ₩16,010 | ₩16,100 | -1.77% | 3.6만 |
|---|
| 2025.11.13 | ₩16,450 | ₩16,450 | ₩16,070 | ₩16,200 | -1.52% | 2.7만 |
|---|
| 2025.11.12 | ₩16,440 | ₩16,440 | ₩16,030 | ₩16,300 | -0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩16,690 | ₩16,790 | ₩15,980 | ₩16,090 | -3.59% | 1.7만 |
|---|
| 2025.11.10 | ₩16,250 | ₩16,790 | ₩15,530 | ₩16,600 | +2.15% | 4.1만 |
|---|
| 2025.11.07 | ₩17,390 | ₩17,390 | ₩16,900 | ₩16,900 | -2.82% | 1.7만 |
|---|
| 2025.11.06 | ₩17,020 | ₩17,410 | ₩17,010 | ₩17,250 | +1.35% | 9.5천 |
|---|
| 2025.11.05 | ₩17,730 | ₩17,730 | ₩16,840 | ₩17,120 | -3.44% | 2.7만 |
|---|
| 2025.11.04 | ₩17,680 | ₩17,680 | ₩17,190 | ₩17,380 | -1.70% | 1.8만 |
|---|
| 2025.11.03 | ₩17,220 | ₩17,670 | ₩17,090 | ₩17,590 | +2.15% | 1.6만 |
|---|
| 2025.10.31 | ₩17,120 | ₩17,270 | ₩16,910 | ₩17,150 | +0.18% | 2만 |
|---|
| 2025.10.30 | ₩17,260 | ₩17,450 | ₩16,750 | ₩17,250 | -0.06% | 3.7만 |
|---|
| 2025.10.29 | ₩17,380 | ₩17,530 | ₩16,920 | ₩17,260 | -0.69% | 3만 |
|---|
| 2025.10.28 | ₩17,270 | ₩17,270 | ₩16,740 | ₩17,150 | -0.69% | 1.4만 |
|---|
| 2025.10.27 | ₩17,090 | ₩17,440 | ₩16,770 | ₩16,830 | -1.52% | 5.7만 |
|---|
| 2025.10.24 | ₩17,470 | ₩17,470 | ₩17,030 | ₩17,250 | -1.26% | 1.9만 |
|---|
| 2025.10.23 | ₩17,740 | ₩17,740 | ₩17,150 | ₩17,200 | -3.04% | 2.2만 |
|---|
| 2025.10.22 | ₩17,380 | ₩17,780 | ₩17,110 | ₩17,710 | +1.90% | 2.2만 |
|---|
| 2025.10.21 | ₩17,500 | ₩17,760 | ₩17,200 | ₩17,440 | -0.34% | 1.9만 |
|---|
| 2025.10.20 | ₩17,900 | ₩17,900 | ₩17,150 | ₩17,300 | -3.35% | 3.4만 |
|---|
| 2025.10.17 | ₩17,680 | ₩17,780 | ₩17,430 | ₩17,600 | -0.45% | 1.2만 |
|---|
| 2025.10.16 | ₩17,420 | ₩17,880 | ₩17,210 | ₩17,880 | +2.64% | 2.5만 |
|---|
| 2025.10.15 | ₩17,700 | ₩18,000 | ₩17,330 | ₩17,430 | -1.53% | 4.2만 |
|---|
| 2025.10.14 | ₩17,980 | ₩17,980 | ₩17,350 | ₩17,570 | -2.28% | 2.1만 |
|---|
| 2025.10.13 | ₩18,080 | ₩18,080 | ₩17,500 | ₩17,700 | -2.10% | 2.5만 |
|---|
| 2025.10.10 | ₩17,900 | ₩18,960 | ₩17,140 | ₩18,960 | +5.92% | 6.3만 |
|---|