시장 데이터를 불러오는 중
전체 종목
아이티센글로벌 과거 주가
124500.KQ · KOSDAQ
주요 제품·사업: 시스템통합 및 IT서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
124500.KQ · KOSDAQ
주요 제품·사업: 시스템통합 및 IT서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,550 | ₩28,000 | ₩25,850 | ₩26,500 | -3.81% | 27.3만 |
| 2026.10.07 | ₩29,950 | ₩29,950 | ₩27,900 | ₩27,950 | -6.68% | 21.7만 |
| 2026.10.06 | ₩29,500 | ₩30,350 | ₩29,450 | ₩29,950 | +1.53% | 13.5만 |
| 2026.10.02 | ₩29,400 | ₩30,000 | ₩28,650 | ₩29,250 | -0.51% | 15.9만 |
| 2026.10.01 | ₩28,300 | ₩29,650 | ₩28,200 | ₩29,450 | +4.06% | 13.6만 |
| 2026.09.30 | ₩28,600 | ₩28,950 | ₩28,300 | ₩28,700 | +0.35% | 8.9만 |
| 2026.09.29 | ₩28,950 | ₩29,100 | ₩28,050 | ₩28,600 | -1.21% | 15.7만 |
| 2026.09.28 | ₩29,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,150 |
| ₩29,250 |
| -0.68% |
| 12.1만 |
| 2026.09.23 | ₩29,700 | ₩30,000 | ₩29,250 | ₩29,750 | +0.17% | 8.8만 |
|---|
| 2026.09.22 | ₩30,800 | ₩31,100 | ₩29,000 | ₩29,300 | -4.87% | 18.4만 |
|---|
| 2026.09.21 | ₩30,300 | ₩31,150 | ₩30,100 | ₩30,250 | -0.17% | 21.7만 |
|---|
| 2026.09.18 | ₩29,850 | ₩29,950 | ₩28,950 | ₩29,650 | -0.67% | 23만 |
|---|
| 2026.09.17 | ₩28,200 | ₩29,500 | ₩28,050 | ₩28,900 | +2.48% | 17.9만 |
|---|
| 2026.09.16 | ₩28,500 | ₩29,150 | ₩27,850 | ₩28,750 | +0.88% | 35.7만 |
|---|
| 2026.09.15 | ₩33,300 | ₩33,300 | ₩30,300 | ₩30,500 | -8.41% | 51.2만 |
|---|
| 2026.09.14 | ₩30,900 | ₩33,850 | ₩30,650 | ₩32,100 | +3.88% | 68.7만 |
|---|
| 2026.09.11 | ₩30,600 | ₩32,300 | ₩30,350 | ₩32,100 | +4.90% | 25.6만 |
|---|
| 2026.09.10 | ₩31,100 | ₩32,350 | ₩30,600 | ₩32,300 | +3.86% | 24.7만 |
|---|
| 2026.09.09 | ₩30,550 | ₩32,250 | ₩30,150 | ₩32,100 | +5.07% | 30.4만 |
|---|
| 2026.09.08 | ₩33,800 | ₩33,800 | ₩31,200 | ₩31,200 | -7.69% | 50.9만 |
|---|
| 2026.09.07 | ₩34,800 | ₩35,650 | ₩34,050 | ₩34,100 | -2.01% | 23.9만 |
|---|
| 2026.09.04 | ₩35,800 | ₩36,500 | ₩34,250 | ₩35,650 | -0.42% | 71.7만 |
|---|
| 2026.09.03 | ₩33,800 | ₩34,250 | ₩32,200 | ₩32,700 | -3.25% | 35.7만 |
|---|
| 2026.09.02 | ₩31,400 | ₩34,700 | ₩31,300 | ₩33,750 | +7.48% | 60.8만 |
|---|
| 2026.09.01 | ₩35,750 | ₩37,150 | ₩32,200 | ₩33,550 | -6.15% | 67.4만 |
|---|
| 2026.08.31 | ₩35,400 | ₩36,400 | ₩34,200 | ₩35,900 | +1.41% | 53.5만 |
|---|
| 2026.08.28 | ₩39,450 | ₩39,800 | ₩38,000 | ₩38,800 | -1.65% | 37만 |
|---|
| 2026.08.27 | ₩38,300 | ₩39,150 | ₩37,550 | ₩37,750 | -1.44% | 39.1만 |
|---|
| 2026.08.26 | ₩38,450 | ₩40,500 | ₩37,000 | ₩39,750 | +3.38% | 69.2만 |
|---|
| 2026.08.25 | ₩39,250 | ₩42,000 | ₩36,550 | ₩40,500 | +3.18% | 193.4만 |
|---|
| 2026.08.24 | ₩35,400 | ₩40,450 | ₩35,200 | ₩37,900 | +7.06% | 300.5만 |
|---|
| 2026.08.21 | ₩33,500 | ₩33,750 | ₩30,350 | ₩32,550 | -2.84% | 122.3만 |
|---|
| 2026.08.20 | ₩28,950 | ₩32,600 | ₩28,250 | ₩31,350 | +8.29% | 155.7만 |
|---|
| 2026.08.19 | ₩24,400 | ₩26,150 | ₩23,900 | ₩25,550 | +4.71% | 17.8만 |
|---|
| 2026.08.18 | ₩27,050 | ₩27,800 | ₩25,850 | ₩25,900 | -4.25% | 23.1만 |
|---|
| 2026.08.14 | ₩25,700 | ₩27,500 | ₩25,550 | ₩27,000 | +5.06% | 40.5만 |
|---|
| 2026.08.13 | ₩27,400 | ₩28,500 | ₩26,500 | ₩27,150 | -0.91% | 24.7만 |
|---|
| 2026.08.12 | ₩27,550 | ₩28,200 | ₩26,250 | ₩27,300 | -0.91% | 35만 |
|---|
| 2026.08.11 | ₩27,650 | ₩29,400 | ₩26,550 | ₩28,150 | +1.81% | 56.7만 |
|---|
| 2026.08.10 | ₩23,300 | ₩26,850 | ₩23,300 | ₩26,450 | +13.52% | 52.9만 |
|---|
| 2026.08.07 | ₩24,400 | ₩24,550 | ₩21,700 | ₩22,700 | -6.97% | 34.4만 |
|---|
| 2026.08.06 | ₩27,000 | ₩27,000 | ₩24,250 | ₩25,300 | -6.30% | 60.5만 |
|---|
| 2026.08.05 | ₩24,150 | ₩24,150 | ₩22,000 | ₩23,450 | -2.90% | 16.6만 |
|---|
| 2026.08.04 | ₩23,300 | ₩24,450 | ₩22,950 | ₩23,300 | 0.00% | 18.3만 |
|---|
| 2026.08.03 | ₩20,550 | ₩23,800 | ₩20,550 | ₩22,900 | +11.44% | 19.6만 |
|---|
| 2026.07.31 | ₩19,590 | ₩21,600 | ₩19,300 | ₩21,050 | +7.45% | 19.6만 |
|---|
| 2026.07.30 | ₩17,900 | ₩20,050 | ₩17,900 | ₩18,460 | +3.13% | 20.3만 |
|---|
| 2026.07.29 | ₩20,000 | ₩20,550 | ₩17,500 | ₩18,690 | -6.55% | 33.6만 |
|---|
| 2026.07.28 | ₩20,650 | ₩21,100 | ₩19,510 | ₩19,920 | -3.54% | 16.3만 |
|---|
| 2026.07.27 | ₩21,400 | ₩22,500 | ₩21,050 | ₩21,950 | +2.57% | 11.5만 |
|---|
| 2026.07.24 | ₩22,800 | ₩23,200 | ₩21,050 | ₩21,050 | -7.68% | 23.8만 |
|---|
| 2026.07.23 | ₩20,800 | ₩24,700 | ₩20,350 | ₩23,500 | +12.98% | 39.1만 |
|---|
| 2026.07.22 | ₩20,250 | ₩21,350 | ₩19,900 | ₩20,100 | -0.74% | 13만 |
|---|
| 2026.07.21 | ₩19,220 | ₩19,820 | ₩18,470 | ₩19,350 | +0.68% | 8.8만 |
|---|
| 2026.07.20 | ₩19,940 | ₩20,150 | ₩19,080 | ₩19,200 | -3.71% | 9.4만 |
|---|
| 2026.07.16 | ₩21,400 | ₩21,400 | ₩19,800 | ₩20,400 | -4.67% | 11.4만 |
|---|
| 2026.07.15 | ₩20,700 | ₩21,950 | ₩20,700 | ₩21,650 | +4.59% | 10.3만 |
|---|
| 2026.07.14 | ₩19,260 | ₩20,150 | ₩18,690 | ₩20,000 | +3.84% | 12.1만 |
|---|
| 2026.07.13 | ₩21,450 | ₩22,050 | ₩19,670 | ₩19,890 | -7.27% | 14.4만 |
|---|
| 2026.07.10 | ₩20,250 | ₩22,100 | ₩20,100 | ₩21,250 | +4.94% | 13.1만 |
|---|
| 2026.07.09 | ₩19,700 | ₩20,800 | ₩19,550 | ₩20,050 | +1.78% | 13.2만 |
|---|
| 2026.07.08 | ₩20,450 | ₩21,400 | ₩19,450 | ₩19,610 | -4.11% | 19.1만 |
|---|
| 2026.07.07 | ₩21,900 | ₩22,250 | ₩20,450 | ₩21,250 | -2.97% | 16.9만 |
|---|
| 2026.07.06 | ₩22,800 | ₩23,050 | ₩21,300 | ₩21,900 | -3.95% | 13.4만 |
|---|
| 2026.07.03 | ₩21,850 | ₩23,050 | ₩20,600 | ₩22,900 | +4.81% | 16.6만 |
|---|
| 2026.07.02 | ₩23,600 | ₩24,000 | ₩21,300 | ₩21,500 | -8.90% | 27만 |
|---|
| 2026.07.01 | ₩23,900 | ₩24,500 | ₩22,800 | ₩23,400 | -2.09% | 21.7만 |
|---|
| 2026.06.30 | ₩24,450 | ₩25,050 | ₩23,100 | ₩24,200 | -1.02% | 19만 |
|---|
| 2026.06.29 | ₩22,050 | ₩25,500 | ₩21,800 | ₩23,950 | +8.62% | 41.5만 |
|---|
| 2026.06.26 | ₩21,200 | ₩22,900 | ₩20,050 | ₩21,500 | +1.42% | 89.3만 |
|---|
| 2026.06.25 | ₩25,300 | ₩25,500 | ₩21,500 | ₩21,800 | -13.83% | 76.2만 |
|---|
| 2026.06.24 | ₩25,800 | ₩26,300 | ₩24,100 | ₩24,800 | -3.88% | 27.5만 |
|---|
| 2026.06.23 | ₩29,200 | ₩29,400 | ₩25,700 | ₩26,450 | -9.42% | 53.9만 |
|---|
| 2026.06.22 | ₩30,250 | ₩31,000 | ₩28,450 | ₩29,650 | -1.98% | 28.5만 |
|---|
| 2026.06.19 | ₩32,200 | ₩32,750 | ₩29,350 | ₩31,200 | -3.11% | 52.4만 |
|---|
| 2026.06.18 | ₩36,000 | ₩36,150 | ₩32,950 | ₩33,150 | -7.92% | 23.2만 |
|---|
| 2026.06.17 | ₩34,200 | ₩36,900 | ₩32,100 | ₩36,350 | +6.29% | 39.5만 |
|---|
| 2026.06.16 | ₩42,450 | ₩42,700 | ₩33,500 | ₩35,200 | -17.08% | 78.7만 |
|---|
| 2026.06.15 | ₩44,750 | ₩44,800 | ₩41,550 | ₩41,900 | -6.37% | 22.8만 |
|---|
| 2026.06.12 | ₩45,050 | ₩47,750 | ₩43,300 | ₩43,700 | -3.00% | 52.2만 |
|---|
| 2026.06.11 | ₩42,300 | ₩49,200 | ₩41,100 | ₩43,400 | +2.60% | 125.7만 |
|---|
| 2026.06.10 | ₩44,600 | ₩47,250 | ₩42,650 | ₩43,400 | -2.69% | 29.5만 |
|---|
| 2026.06.09 | ₩41,100 | ₩45,550 | ₩41,100 | ₩45,050 | +9.61% | 20.2만 |
|---|
| 2026.06.08 | ₩39,900 | ₩41,100 | ₩39,150 | ₩39,950 | +0.13% | 16.7만 |
|---|
| 2026.06.05 | ₩42,600 | ₩44,200 | ₩42,050 | ₩43,000 | +0.94% | 14.8만 |
|---|
| 2026.06.04 | ₩42,450 | ₩44,400 | ₩41,300 | ₩43,100 | +1.53% | 10.2만 |
|---|
| 2026.06.02 | ₩42,450 | ₩44,800 | ₩41,550 | ₩43,300 | +2.00% | 18.1만 |
|---|
| 2026.06.01 | ₩42,250 | ₩45,700 | ₩41,000 | ₩43,950 | +4.02% | 22.8만 |
|---|
| 2026.05.29 | ₩47,050 | ₩48,400 | ₩43,700 | ₩43,850 | -6.80% | 25.6만 |
|---|
| 2026.05.28 | ₩47,500 | ₩48,100 | ₩45,200 | ₩45,850 | -3.47% | 20.3만 |
|---|
| 2026.05.27 | ₩48,500 | ₩49,800 | ₩47,050 | ₩47,800 | -1.44% | 20.7만 |
|---|
| 2026.05.26 | ₩53,800 | ₩54,500 | ₩49,500 | ₩49,650 | -7.71% | 32.4만 |
|---|
| 2026.05.22 | ₩50,400 | ₩53,300 | ₩49,150 | ₩52,200 | +3.57% | 18.8만 |
|---|
| 2026.05.21 | ₩45,700 | ₩48,550 | ₩45,350 | ₩48,100 | +5.25% | 16.5만 |
|---|
| 2026.05.20 | ₩45,500 | ₩46,400 | ₩41,500 | ₩43,200 | -5.05% | 29.3만 |
|---|
| 2026.05.19 | ₩48,600 | ₩48,600 | ₩44,750 | ₩45,900 | -5.56% | 27.5만 |
|---|
| 2026.05.18 | ₩49,150 | ₩50,600 | ₩46,000 | ₩49,600 | +0.92% | 25만 |
|---|
| 2026.05.15 | ₩57,600 | ₩57,700 | ₩49,850 | ₩51,200 | -11.11% | 31.1만 |
|---|
| 2026.05.14 | ₩54,900 | ₩56,300 | ₩51,800 | ₩53,100 | -3.28% | 17.9만 |
|---|
| 2026.05.13 | ₩53,000 | ₩55,800 | ₩52,600 | ₩54,800 | +3.40% | 15.1만 |
|---|
| 2026.05.12 | ₩59,000 | ₩59,800 | ₩52,500 | ₩54,600 | -7.46% | 34.4만 |
|---|
| 2026.05.11 | ₩57,400 | ₩60,400 | ₩56,000 | ₩56,600 | -1.39% | 28.2만 |
|---|
| 2026.05.08 | ₩56,700 | ₩60,500 | ₩55,200 | ₩58,100 | +2.47% | 19.2만 |
|---|
| 2026.05.07 | ₩60,500 | ₩60,600 | ₩57,100 | ₩57,800 | -4.46% | 18.3만 |
|---|
| 2026.05.06 | ₩63,400 | ₩63,500 | ₩59,700 | ₩60,200 | -5.05% | 29.5만 |
|---|
| 2026.05.04 | ₩57,900 | ₩63,100 | ₩56,600 | ₩61,900 | +6.91% | 45.9만 |
|---|
| 2026.04.30 | ₩56,400 | ₩56,500 | ₩53,700 | ₩54,100 | -4.08% | 21.8만 |
|---|
| 2026.04.29 | ₩52,800 | ₩55,200 | ₩52,300 | ₩54,800 | +3.79% | 25만 |
|---|
| 2026.04.28 | ₩52,500 | ₩55,600 | ₩51,800 | ₩52,000 | -0.95% | 40.6만 |
|---|
| 2026.04.27 | ₩46,100 | ₩54,400 | ₩45,950 | ₩54,000 | +17.14% | 52.6만 |
|---|
| 2026.04.24 | ₩46,550 | ₩46,850 | ₩45,650 | ₩46,250 | -0.64% | 16.3만 |
|---|
| 2026.04.23 | ₩47,950 | ₩48,050 | ₩45,850 | ₩46,850 | -2.29% | 17.7만 |
|---|
| 2026.04.22 | ₩46,800 | ₩49,500 | ₩46,000 | ₩47,600 | +1.71% | 25.6만 |
|---|
| 2026.04.21 | ₩50,200 | ₩50,200 | ₩46,550 | ₩46,700 | -6.97% | 46만 |
|---|
| 2026.04.20 | ₩51,800 | ₩52,700 | ₩50,000 | ₩50,500 | -2.51% | 24.6만 |
|---|
| 2026.04.17 | ₩53,700 | ₩54,500 | ₩52,300 | ₩53,200 | -0.93% | 14.6만 |
|---|
| 2026.04.16 | ₩52,600 | ₩54,500 | ₩50,400 | ₩53,500 | +1.71% | 27.4만 |
|---|
| 2026.04.15 | ₩54,700 | ₩57,500 | ₩53,200 | ₩54,000 | -1.28% | 32.6만 |
|---|
| 2026.04.14 | ₩52,800 | ₩54,700 | ₩51,700 | ₩53,100 | +0.57% | 33.6만 |
|---|
| 2026.04.13 | ₩49,700 | ₩51,300 | ₩49,100 | ₩50,900 | +2.41% | 15.1만 |
|---|
| 2026.04.10 | ₩49,750 | ₩52,500 | ₩48,600 | ₩52,000 | +4.52% | 20.1만 |
|---|
| 2026.04.09 | ₩50,400 | ₩50,500 | ₩48,350 | ₩49,750 | -1.29% | 15만 |
|---|
| 2026.04.08 | ₩46,150 | ₩49,700 | ₩46,000 | ₩48,550 | +5.20% | 25.7만 |
|---|
| 2026.04.07 | ₩47,100 | ₩47,100 | ₩42,850 | ₩43,750 | -7.11% | 27.9만 |
|---|
| 2026.04.06 | ₩46,300 | ₩48,900 | ₩45,750 | ₩46,600 | +0.65% | 13만 |
|---|
| 2026.04.03 | ₩49,450 | ₩49,900 | ₩45,550 | ₩46,550 | -5.86% | 18.2만 |
|---|
| 2026.04.02 | ₩51,400 | ₩51,400 | ₩47,000 | ₩47,750 | -7.10% | 26.7만 |
|---|
| 2026.04.01 | ₩49,550 | ₩50,500 | ₩47,800 | ₩49,850 | +0.61% | 27.6만 |
|---|
| 2026.03.31 | ₩45,750 | ₩48,300 | ₩43,950 | ₩45,650 | -0.22% | 30만 |
|---|
| 2026.03.30 | ₩44,000 | ₩47,550 | ₩43,500 | ₩46,200 | +5.00% | 20.4만 |
|---|
| 2026.03.27 | ₩45,500 | ₩47,300 | ₩44,750 | ₩46,900 | +3.08% | 25.5만 |
|---|
| 2026.03.26 | ₩50,800 | ₩50,800 | ₩47,950 | ₩48,000 | -5.51% | 33만 |
|---|
| 2026.03.25 | ₩56,100 | ₩56,100 | ₩49,950 | ₩51,200 | -8.73% | 69만 |
|---|
| 2026.03.24 | ₩59,800 | ₩61,900 | ₩52,600 | ₩55,600 | -7.02% | 139.1만 |
|---|
| 2026.03.23 | ₩56,500 | ₩56,600 | ₩51,100 | ₩52,100 | -7.79% | 64.3만 |
|---|
| 2026.03.20 | ₩63,300 | ₩64,500 | ₩59,300 | ₩61,500 | -2.84% | 48.7만 |
|---|
| 2026.03.19 | ₩64,000 | ₩67,500 | ₩62,800 | ₩65,200 | +1.88% | 33.5만 |
|---|
| 2026.03.18 | ₩71,900 | ₩72,300 | ₩66,300 | ₩67,000 | -6.82% | 34.4만 |
|---|
| 2026.03.17 | ₩70,800 | ₩72,900 | ₩69,600 | ₩70,100 | -0.99% | 28.6만 |
|---|
| 2026.03.16 | ₩70,300 | ₩72,200 | ₩68,100 | ₩69,400 | -1.28% | 22.1만 |
|---|
| 2026.03.13 | ₩69,800 | ₩75,500 | ₩69,100 | ₩70,500 | +1.00% | 43.9만 |
|---|
| 2026.03.12 | ₩66,200 | ₩73,000 | ₩64,500 | ₩71,900 | +8.61% | 52.5만 |
|---|
| 2026.03.11 | ₩64,500 | ₩72,100 | ₩64,500 | ₩67,200 | +4.19% | 75.9만 |
|---|
| 2026.03.10 | ₩61,400 | ₩66,300 | ₩60,000 | ₩62,300 | +1.47% | 89.7만 |
|---|
| 2026.03.09 | ₩53,300 | ₩56,300 | ₩51,200 | ₩55,900 | +4.88% | 34.5만 |
|---|
| 2026.03.06 | ₩57,800 | ₩61,200 | ₩56,500 | ₩59,600 | +3.11% | 54.9만 |
|---|
| 2026.03.05 | ₩51,500 | ₩62,000 | ₩50,000 | ₩60,800 | +18.06% | 72만 |
|---|
| 2026.03.04 | ₩57,700 | ₩57,800 | ₩47,050 | ₩47,900 | -16.98% | 70.4만 |
|---|
| 2026.03.03 | ₩59,700 | ₩60,800 | ₩56,900 | ₩58,100 | -2.68% | 33.8만 |
|---|
| 2026.02.27 | ₩59,200 | ₩61,400 | ₩58,000 | ₩58,500 | -1.18% | 24.8만 |
|---|
| 2026.02.26 | ₩56,500 | ₩61,100 | ₩54,500 | ₩59,200 | +4.78% | 48.3만 |
|---|
| 2026.02.25 | ₩52,100 | ₩55,200 | ₩50,400 | ₩55,000 | +5.57% | 37.3만 |
|---|
| 2026.02.24 | ₩53,600 | ₩54,400 | ₩49,700 | ₩53,100 | -0.93% | 37만 |
|---|
| 2026.02.23 | ₩49,000 | ₩53,100 | ₩48,250 | ₩51,900 | +5.92% | 47.7만 |
|---|
| 2026.02.20 | ₩49,300 | ₩50,700 | ₩47,700 | ₩47,700 | -3.25% | 22.6만 |
|---|
| 2026.02.19 | ₩48,500 | ₩48,500 | ₩46,050 | ₩47,550 | -1.96% | 21.8만 |
|---|
| 2026.02.13 | ₩47,800 | ₩49,700 | ₩46,800 | ₩48,800 | +2.09% | 26.7만 |
|---|
| 2026.02.12 | ₩50,100 | ₩51,000 | ₩47,700 | ₩49,600 | -1.00% | 18.8만 |
|---|
| 2026.02.11 | ₩50,000 | ₩50,200 | ₩48,350 | ₩49,450 | -1.10% | 14.9만 |
|---|
| 2026.02.10 | ₩50,000 | ₩52,400 | ₩49,100 | ₩49,800 | -0.40% | 32.4만 |
|---|
| 2026.02.09 | ₩48,350 | ₩49,650 | ₩47,350 | ₩48,800 | +0.93% | 22.7만 |
|---|
| 2026.02.06 | ₩47,000 | ₩47,900 | ₩43,350 | ₩45,450 | -3.30% | 62.6만 |
|---|
| 2026.02.05 | ₩49,500 | ₩53,200 | ₩49,200 | ₩50,100 | +1.21% | 26.7만 |
|---|
| 2026.02.04 | ₩51,800 | ₩53,700 | ₩50,000 | ₩51,200 | -1.16% | 24만 |
|---|
| 2026.02.03 | ₩49,950 | ₩51,600 | ₩47,700 | ₩50,800 | +1.70% | 39.6만 |
|---|
| 2026.02.02 | ₩48,800 | ₩50,500 | ₩45,100 | ₩47,250 | -3.18% | 86.1만 |
|---|
| 2026.01.30 | ₩51,000 | ₩55,900 | ₩50,200 | ₩53,800 | +5.49% | 75만 |
|---|
| 2026.01.29 | ₩50,100 | ₩52,000 | ₩47,000 | ₩48,500 | -3.19% | 68만 |
|---|
| 2026.01.28 | ₩48,150 | ₩51,300 | ₩44,150 | ₩49,700 | +3.22% | 104.4만 |
|---|
| 2026.01.27 | ₩44,150 | ₩48,750 | ₩44,150 | ₩48,300 | +9.40% | 88.4만 |
|---|
| 2026.01.26 | ₩42,800 | ₩45,150 | ₩38,400 | ₩43,600 | +1.87% | 125만 |
|---|
| 2026.01.23 | ₩33,950 | ₩42,500 | ₩33,950 | ₩40,000 | +17.82% | 210.3만 |
|---|
| 2026.01.22 | ₩32,600 | ₩35,000 | ₩31,900 | ₩33,500 | +2.76% | 40.1만 |
|---|
| 2026.01.21 | ₩33,800 | ₩34,400 | ₩30,800 | ₩32,650 | -3.40% | 47.8만 |
|---|
| 2026.01.20 | ₩31,500 | ₩33,700 | ₩30,500 | ₩32,250 | +2.38% | 52.5만 |
|---|
| 2026.01.19 | ₩32,200 | ₩32,350 | ₩30,500 | ₩31,000 | -3.73% | 46.1만 |
|---|
| 2026.01.16 | ₩34,650 | ₩35,225 | ₩31,450 | ₩32,200 | -7.07% | 53.4만 |
|---|
| 2026.01.15 | ₩33,000 | ₩34,350 | ₩32,550 | ₩33,750 | +2.27% | 32만 |
|---|
| 2026.01.14 | ₩35,500 | ₩36,700 | ₩33,050 | ₩33,600 | -5.35% | 54.2만 |
|---|
| 2026.01.13 | ₩37,300 | ₩37,900 | ₩34,000 | ₩37,000 | -0.80% | 54.5만 |
|---|
| 2026.01.12 | ₩33,900 | ₩36,400 | ₩33,700 | ₩35,900 | +5.90% | 50.4만 |
|---|
| 2026.01.09 | ₩32,750 | ₩34,400 | ₩31,950 | ₩33,050 | +0.92% | 46.2만 |
|---|
| 2026.01.08 | ₩32,200 | ₩32,950 | ₩31,450 | ₩31,950 | -0.78% | 24.3만 |
|---|
| 2026.01.07 | ₩33,300 | ₩34,600 | ₩32,100 | ₩32,600 | -2.10% | 39.8만 |
|---|
| 2026.01.06 | ₩31,600 | ₩33,950 | ₩30,900 | ₩33,950 | +7.44% | 65.7만 |
|---|
| 2026.01.05 | ₩30,050 | ₩32,200 | ₩29,850 | ₩30,700 | +2.16% | 35.5만 |
|---|
| 2026.01.02 | ₩30,950 | ₩32,550 | ₩29,550 | ₩31,200 | +0.81% | 59.6만 |
|---|
| 2025.12.30 | ₩30,950 | ₩31,400 | ₩28,800 | ₩30,300 | -2.10% | 118만 |
|---|
| 2025.12.29 | ₩33,900 | ₩34,450 | ₩31,150 | ₩31,900 | -5.90% | 100.7만 |
|---|
| 2025.12.26 | ₩33,200 | ₩36,800 | ₩33,200 | ₩33,900 | +2.11% | 191.1만 |
|---|
| 2025.12.24 | ₩31,500 | ₩34,500 | ₩30,800 | ₩33,200 | +5.40% | 248.1만 |
|---|
| 2025.12.23 | ₩28,700 | ₩32,400 | ₩27,800 | ₩31,050 | +8.19% | 332.2만 |
|---|
| 2025.12.22 | ₩24,100 | ₩29,050 | ₩24,100 | ₩28,500 | +18.26% | 280.5만 |
|---|
| 2025.12.19 | ₩22,000 | ₩23,950 | ₩21,750 | ₩23,950 | +8.86% | 83.5만 |
|---|
| 2025.12.18 | ₩21,650 | ₩22,100 | ₩21,400 | ₩21,750 | +0.46% | 46만 |
|---|
| 2025.12.17 | ₩23,100 | ₩23,700 | ₩21,850 | ₩22,100 | -4.33% | 65.8만 |
|---|
| 2025.12.16 | ₩24,950 | ₩25,200 | ₩22,800 | ₩22,850 | -8.42% | 100.1만 |
|---|
| 2025.12.15 | ₩26,100 | ₩26,200 | ₩25,000 | ₩25,350 | -2.87% | 63.3만 |
|---|
| 2025.12.12 | ₩26,850 | ₩27,100 | ₩26,100 | ₩26,450 | -1.49% | 68.2만 |
|---|
| 2025.12.11 | ₩25,750 | ₩27,950 | ₩25,400 | ₩26,850 | +4.27% | 222.1만 |
|---|
| 2025.12.10 | ₩22,700 | ₩27,300 | ₩22,100 | ₩25,750 | +13.44% | 543.1만 |
|---|
| 2025.12.09 | ₩20,150 | ₩22,150 | ₩19,540 | ₩22,000 | +9.18% | 89.6만 |
|---|
| 2025.12.08 | ₩20,650 | ₩21,000 | ₩20,000 | ₩20,050 | -2.91% | 30.6만 |
|---|
| 2025.12.05 | ₩20,800 | ₩21,300 | ₩20,350 | ₩20,550 | -1.20% | 26.3만 |
|---|
| 2025.12.04 | ₩20,500 | ₩20,950 | ₩20,050 | ₩20,850 | +1.71% | 31.7만 |
|---|
| 2025.12.03 | ₩21,300 | ₩21,300 | ₩20,250 | ₩20,450 | -3.99% | 27.9만 |
|---|
| 2025.12.02 | ₩21,400 | ₩21,600 | ₩20,600 | ₩21,000 | -1.87% | 36.1만 |
|---|
| 2025.12.01 | ₩20,550 | ₩21,850 | ₩20,400 | ₩21,400 | +4.14% | 56.6만 |
|---|
| 2025.11.28 | ₩20,250 | ₩20,700 | ₩19,980 | ₩20,550 | +1.48% | 26.6만 |
|---|
| 2025.11.27 | ₩21,450 | ₩21,450 | ₩20,100 | ₩20,400 | -4.90% | 36.1만 |
|---|
| 2025.11.26 | ₩20,900 | ₩21,350 | ₩20,750 | ₩21,350 | +2.15% | 21.7만 |
|---|
| 2025.11.25 | ₩21,000 | ₩21,300 | ₩20,300 | ₩20,900 | -0.48% | 23.4만 |
|---|
| 2025.11.24 | ₩20,650 | ₩21,300 | ₩20,250 | ₩20,550 | -0.48% | 36.3만 |
|---|
| 2025.11.21 | ₩19,900 | ₩20,250 | ₩19,730 | ₩19,980 | +0.40% | 23.4만 |
|---|
| 2025.11.20 | ₩19,900 | ₩20,600 | ₩19,810 | ₩20,550 | +3.27% | 22.5만 |
|---|
| 2025.11.19 | ₩19,890 | ₩19,910 | ₩19,510 | ₩19,780 | -0.55% | 14.8만 |
|---|
| 2025.11.18 | ₩19,810 | ₩20,400 | ₩19,300 | ₩19,890 | +0.40% | 31.4만 |
|---|
| 2025.11.17 | ₩21,650 | ₩21,650 | ₩19,720 | ₩20,000 | -7.62% | 72.7만 |
|---|
| 2025.11.14 | ₩22,450 | ₩22,600 | ₩21,250 | ₩21,650 | -3.56% | 64.1만 |
|---|
| 2025.11.13 | ₩22,150 | ₩23,500 | ₩19,970 | ₩23,100 | +4.29% | 191.7만 |
|---|
| 2025.11.12 | ₩21,900 | ₩22,250 | ₩21,400 | ₩22,200 | +1.37% | 64.5만 |
|---|
| 2025.11.11 | ₩22,000 | ₩22,500 | ₩21,450 | ₩22,050 | +0.23% | 114.3만 |
|---|
| 2025.11.10 | ₩19,770 | ₩21,650 | ₩19,770 | ₩21,500 | +8.75% | 147.4만 |
|---|
| 2025.11.07 | ₩19,630 | ₩20,950 | ₩19,370 | ₩19,700 | +0.36% | 77.5만 |
|---|
| 2025.11.06 | ₩18,900 | ₩20,200 | ₩18,290 | ₩19,990 | +5.77% | 79.9만 |
|---|
| 2025.11.05 | ₩18,930 | ₩19,090 | ₩17,530 | ₩18,760 | -0.90% | 68.6만 |
|---|
| 2025.11.04 | ₩19,240 | ₩19,280 | ₩18,640 | ₩19,270 | +0.16% | 45.1만 |
|---|
| 2025.11.03 | ₩18,730 | ₩19,500 | ₩18,710 | ₩19,240 | +2.72% | 54만 |
|---|
| 2025.10.31 | ₩18,500 | ₩19,180 | ₩18,390 | ₩18,700 | +1.08% | 37.2만 |
|---|
| 2025.10.30 | ₩19,510 | ₩19,510 | ₩18,570 | ₩18,700 | -4.15% | 60.9만 |
|---|
| 2025.10.29 | ₩20,250 | ₩20,700 | ₩19,310 | ₩19,480 | -3.80% | 68.5만 |
|---|
| 2025.10.28 | ₩20,000 | ₩20,850 | ₩19,370 | ₩20,550 | +2.75% | 70.1만 |
|---|
| 2025.10.27 | ₩19,910 | ₩21,100 | ₩19,700 | ₩20,300 | +1.96% | 88.8만 |
|---|
| 2025.10.24 | ₩19,590 | ₩20,100 | ₩19,100 | ₩19,780 | +0.97% | 75.3만 |
|---|
| 2025.10.23 | ₩18,020 | ₩20,250 | ₩17,880 | ₩19,580 | +8.66% | 126.8만 |
|---|
| 2025.10.22 | ₩18,410 | ₩18,410 | ₩17,000 | ₩18,080 | -1.79% | 132.8만 |
|---|
| 2025.10.21 | ₩18,750 | ₩19,600 | ₩18,560 | ₩18,920 | +0.91% | 76.3만 |
|---|
| 2025.10.20 | ₩19,240 | ₩19,490 | ₩18,320 | ₩18,680 | -2.91% | 82.3만 |
|---|
| 2025.10.17 | ₩19,550 | ₩20,850 | ₩18,970 | ₩19,040 | -2.61% | 149.4만 |
|---|
| 2025.10.16 | ₩21,750 | ₩22,350 | ₩19,410 | ₩19,480 | -10.44% | 193.3만 |
|---|
| 2025.10.15 | ₩22,100 | ₩22,950 | ₩21,400 | ₩21,750 | -1.58% | 108.5만 |
|---|
| 2025.10.14 | ₩23,300 | ₩24,050 | ₩20,550 | ₩21,500 | -7.73% | 206만 |
|---|
| 2025.10.13 | ₩22,800 | ₩23,900 | ₩21,700 | ₩23,450 | +2.85% | 293.8만 |
|---|
| 2025.10.10 | ₩19,420 | ₩22,600 | ₩19,270 | ₩22,600 | +16.37% | 332.2만 |
|---|