시장 데이터를 불러오는 중
전체 종목
인터지스 과거 주가
129260.KS · KOSPI
주요 제품·사업: 화물운송,알선,하역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
129260.KS · KOSPI
주요 제품·사업: 화물운송,알선,하역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,899 | ₩1,905 | ₩1,890 | ₩1,899 | 0.00% | 2.3만 |
| 2026.10.07 | ₩1,902 | ₩1,922 | ₩1,884 | ₩1,899 | -0.16% | 1.2만 |
| 2026.10.06 | ₩1,937 | ₩1,937 | ₩1,895 | ₩1,899 | -1.96% | 1.7만 |
| 2026.10.02 | ₩1,888 | ₩1,980 | ₩1,888 | ₩1,922 | +1.80% | 1.3만 |
| 2026.10.01 | ₩1,905 | ₩1,915 | ₩1,893 | ₩1,900 | -0.26% | 1.2만 |
| 2026.09.30 | ₩1,912 | ₩1,912 | ₩1,885 | ₩1,908 | -0.21% | 9.7천 |
| 2026.09.29 | ₩1,889 | ₩1,911 | ₩1,873 | ₩1,891 | +0.11% | 3.9만 |
| 2026.09.28 | ₩1,870 | ₩1,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,858 |
| ₩1,889 |
| +1.02% |
| 8.7천 |
| 2026.09.23 | ₩1,871 | ₩1,888 | ₩1,856 | ₩1,864 | -0.37% | 1.9만 |
|---|
| 2026.09.22 | ₩1,880 | ₩1,891 | ₩1,858 | ₩1,861 | -1.01% | 8.7천 |
|---|
| 2026.09.21 | ₩1,885 | ₩1,885 | ₩1,860 | ₩1,873 | -0.64% | 3.9만 |
|---|
| 2026.09.18 | ₩1,906 | ₩1,906 | ₩1,866 | ₩1,873 | -1.73% | 8.3만 |
|---|
| 2026.09.17 | ₩1,906 | ₩1,908 | ₩1,880 | ₩1,884 | -1.15% | 1.7만 |
|---|
| 2026.09.16 | ₩1,907 | ₩1,908 | ₩1,883 | ₩1,897 | -0.52% | 4.4만 |
|---|
| 2026.09.15 | ₩1,905 | ₩1,907 | ₩1,890 | ₩1,904 | -0.05% | 1.5만 |
|---|
| 2026.09.14 | ₩1,920 | ₩1,920 | ₩1,875 | ₩1,904 | -0.83% | 2.6만 |
|---|
| 2026.09.11 | ₩1,911 | ₩1,929 | ₩1,911 | ₩1,913 | +0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩1,920 | ₩1,924 | ₩1,900 | ₩1,911 | -0.47% | 8.6천 |
|---|
| 2026.09.09 | ₩1,923 | ₩1,927 | ₩1,910 | ₩1,920 | -0.16% | 9천 |
|---|
| 2026.09.08 | ₩1,914 | ₩1,939 | ₩1,912 | ₩1,913 | -0.05% | 8천 |
|---|
| 2026.09.07 | ₩1,914 | ₩1,931 | ₩1,911 | ₩1,914 | 0.00% | 2.2만 |
|---|
| 2026.09.04 | ₩1,906 | ₩1,948 | ₩1,906 | ₩1,914 | +0.42% | 2.2만 |
|---|
| 2026.09.03 | ₩1,918 | ₩1,925 | ₩1,898 | ₩1,920 | +0.10% | 3만 |
|---|
| 2026.09.02 | ₩1,920 | ₩1,922 | ₩1,893 | ₩1,900 | -1.04% | 4.4만 |
|---|
| 2026.09.01 | ₩1,923 | ₩1,931 | ₩1,914 | ₩1,927 | +0.21% | 3.8만 |
|---|
| 2026.08.31 | ₩1,967 | ₩1,967 | ₩1,922 | ₩1,923 | -2.24% | 4.6만 |
|---|
| 2026.08.28 | ₩1,928 | ₩1,975 | ₩1,928 | ₩1,968 | +2.07% | 1.5만 |
|---|
| 2026.08.27 | ₩1,959 | ₩1,978 | ₩1,943 | ₩1,945 | -0.71% | 1.5만 |
|---|
| 2026.08.26 | ₩1,906 | ₩1,977 | ₩1,906 | ₩1,977 | +3.73% | 4.5만 |
|---|
| 2026.08.25 | ₩1,908 | ₩1,924 | ₩1,884 | ₩1,912 | +0.21% | 2.2만 |
|---|
| 2026.08.24 | ₩1,903 | ₩1,917 | ₩1,892 | ₩1,906 | +0.16% | 8.8천 |
|---|
| 2026.08.21 | ₩1,960 | ₩1,960 | ₩1,892 | ₩1,903 | -2.91% | 5만 |
|---|
| 2026.08.20 | ₩1,957 | ₩1,966 | ₩1,933 | ₩1,958 | +0.05% | 7.1천 |
|---|
| 2026.08.19 | ₩1,925 | ₩1,969 | ₩1,913 | ₩1,956 | +1.61% | 4만 |
|---|
| 2026.08.18 | ₩1,961 | ₩1,964 | ₩1,937 | ₩1,941 | -1.02% | 2.3만 |
|---|
| 2026.08.14 | ₩1,958 | ₩1,965 | ₩1,946 | ₩1,959 | +0.05% | 1만 |
|---|
| 2026.08.13 | ₩1,967 | ₩1,967 | ₩1,933 | ₩1,958 | -0.46% | 1.6만 |
|---|
| 2026.08.12 | ₩1,955 | ₩1,972 | ₩1,944 | ₩1,959 | +0.20% | 1.2만 |
|---|
| 2026.08.11 | ₩1,960 | ₩1,972 | ₩1,947 | ₩1,955 | -0.26% | 1.8만 |
|---|
| 2026.08.10 | ₩1,929 | ₩1,980 | ₩1,929 | ₩1,957 | +1.45% | 1.1만 |
|---|
| 2026.08.07 | ₩1,909 | ₩1,940 | ₩1,909 | ₩1,929 | +1.05% | 1.9만 |
|---|
| 2026.08.06 | ₩1,916 | ₩1,925 | ₩1,909 | ₩1,909 | -0.37% | 1.5만 |
|---|
| 2026.08.05 | ₩1,908 | ₩1,930 | ₩1,900 | ₩1,916 | +0.42% | 2.9만 |
|---|
| 2026.08.04 | ₩1,879 | ₩1,919 | ₩1,879 | ₩1,907 | +1.49% | 1.7만 |
|---|
| 2026.08.03 | ₩1,895 | ₩1,910 | ₩1,877 | ₩1,879 | -0.84% | 2.1만 |
|---|
| 2026.07.31 | ₩1,851 | ₩1,895 | ₩1,851 | ₩1,895 | +2.38% | 1.1만 |
|---|
| 2026.07.30 | ₩1,795 | ₩1,850 | ₩1,795 | ₩1,850 | +3.06% | 2.4만 |
|---|
| 2026.07.29 | ₩1,879 | ₩1,882 | ₩1,801 | ₩1,815 | -3.41% | 5.8만 |
|---|
| 2026.07.28 | ₩1,930 | ₩1,930 | ₩1,850 | ₩1,879 | -2.64% | 5.9만 |
|---|
| 2026.07.27 | ₩1,951 | ₩1,952 | ₩1,927 | ₩1,945 | -0.31% | 2.4만 |
|---|
| 2026.07.24 | ₩1,951 | ₩1,967 | ₩1,941 | ₩1,951 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩1,943 | ₩1,957 | ₩1,936 | ₩1,950 | +0.36% | 2.5만 |
|---|
| 2026.07.22 | ₩1,930 | ₩1,950 | ₩1,926 | ₩1,935 | +0.26% | 3.1만 |
|---|
| 2026.07.21 | ₩1,947 | ₩1,947 | ₩1,914 | ₩1,930 | -0.87% | 1.7만 |
|---|
| 2026.07.20 | ₩1,940 | ₩1,958 | ₩1,903 | ₩1,947 | +0.36% | 2.1만 |
|---|
| 2026.07.16 | ₩1,959 | ₩1,977 | ₩1,929 | ₩1,959 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩1,913 | ₩1,983 | ₩1,913 | ₩1,958 | +2.35% | 1.6만 |
|---|
| 2026.07.14 | ₩1,930 | ₩1,945 | ₩1,895 | ₩1,912 | -0.93% | 11.5만 |
|---|
| 2026.07.13 | ₩1,979 | ₩1,986 | ₩1,949 | ₩1,949 | -1.52% | 1.6만 |
|---|
| 2026.07.10 | ₩1,955 | ₩1,984 | ₩1,945 | ₩1,974 | +0.97% | 1.7만 |
|---|
| 2026.07.09 | ₩1,965 | ₩1,969 | ₩1,920 | ₩1,945 | -1.02% | 5.6만 |
|---|
| 2026.07.08 | ₩1,999 | ₩2,010 | ₩1,946 | ₩1,965 | -1.70% | 5.3만 |
|---|
| 2026.07.07 | ₩1,986 | ₩2,010 | ₩1,963 | ₩1,998 | +0.60% | 1.6만 |
|---|
| 2026.07.06 | ₩1,985 | ₩2,005 | ₩1,969 | ₩1,986 | +0.05% | 1.3만 |
|---|
| 2026.07.03 | ₩2,005 | ₩2,020 | ₩1,924 | ₩1,984 | -1.05% | 1.3만 |
|---|
| 2026.07.02 | ₩1,960 | ₩2,015 | ₩1,954 | ₩2,000 | +2.04% | 1.3만 |
|---|
| 2026.07.01 | ₩1,949 | ₩2,010 | ₩1,929 | ₩1,968 | +0.97% | 1.7만 |
|---|
| 2026.06.30 | ₩1,961 | ₩1,982 | ₩1,945 | ₩1,949 | -0.61% | 2.2만 |
|---|
| 2026.06.29 | ₩1,890 | ₩1,982 | ₩1,890 | ₩1,977 | +4.60% | 1.1만 |
|---|
| 2026.06.26 | ₩1,959 | ₩1,960 | ₩1,898 | ₩1,906 | -2.71% | 2.7만 |
|---|
| 2026.06.25 | ₩1,952 | ₩2,035 | ₩1,940 | ₩1,940 | -0.61% | 3만 |
|---|
| 2026.06.24 | ₩1,950 | ₩2,075 | ₩1,945 | ₩1,977 | +1.38% | 3.1만 |
|---|
| 2026.06.23 | ₩2,025 | ₩2,025 | ₩1,981 | ₩1,981 | -2.17% | 5.3만 |
|---|
| 2026.06.22 | ₩2,045 | ₩2,055 | ₩2,005 | ₩2,025 | -0.98% | 2.2만 |
|---|
| 2026.06.19 | ₩2,140 | ₩2,140 | ₩2,025 | ₩2,025 | -5.37% | 8.5만 |
|---|
| 2026.06.18 | ₩2,145 | ₩2,155 | ₩2,060 | ₩2,155 | +0.47% | 4만 |
|---|
| 2026.06.17 | ₩2,155 | ₩2,180 | ₩2,105 | ₩2,145 | -0.46% | 4.8만 |
|---|
| 2026.06.16 | ₩2,115 | ₩2,155 | ₩2,075 | ₩2,155 | +1.89% | 5.8만 |
|---|
| 2026.06.15 | ₩2,010 | ₩2,115 | ₩2,005 | ₩2,115 | +5.22% | 6.7만 |
|---|
| 2026.06.12 | ₩1,952 | ₩2,040 | ₩1,951 | ₩2,010 | +2.97% | 3.7만 |
|---|
| 2026.06.11 | ₩1,901 | ₩1,989 | ₩1,881 | ₩1,951 | +2.63% | 1.1만 |
|---|
| 2026.06.10 | ₩1,977 | ₩1,977 | ₩1,896 | ₩1,902 | -3.79% | 2.9만 |
|---|
| 2026.06.09 | ₩1,920 | ₩1,934 | ₩1,859 | ₩1,929 | +0.47% | 1.5만 |
|---|
| 2026.06.08 | ₩1,899 | ₩1,913 | ₩1,812 | ₩1,842 | -3.00% | 8만 |
|---|
| 2026.06.05 | ₩1,925 | ₩1,956 | ₩1,901 | ₩1,921 | -0.21% | 2.6만 |
|---|
| 2026.06.04 | ₩1,947 | ₩1,999 | ₩1,911 | ₩1,927 | -1.03% | 6.8만 |
|---|
| 2026.06.02 | ₩1,995 | ₩1,995 | ₩1,887 | ₩1,944 | -2.56% | 10.5만 |
|---|
| 2026.06.01 | ₩2,090 | ₩2,090 | ₩1,921 | ₩1,974 | -5.55% | 18.9만 |
|---|
| 2026.05.29 | ₩2,050 | ₩2,095 | ₩2,010 | ₩2,050 | 0.00% | 13.3만 |
|---|
| 2026.05.28 | ₩2,105 | ₩2,110 | ₩2,015 | ₩2,045 | -2.85% | 7.6만 |
|---|
| 2026.05.27 | ₩2,165 | ₩2,170 | ₩2,065 | ₩2,105 | -2.77% | 25.6만 |
|---|
| 2026.05.26 | ₩2,220 | ₩2,225 | ₩2,150 | ₩2,165 | -2.48% | 6.2만 |
|---|
| 2026.05.22 | ₩2,170 | ₩2,215 | ₩2,170 | ₩2,210 | +1.84% | 5만 |
|---|
| 2026.05.21 | ₩2,170 | ₩2,195 | ₩2,160 | ₩2,180 | +0.46% | 5.4만 |
|---|
| 2026.05.20 | ₩2,235 | ₩2,265 | ₩2,155 | ₩2,160 | -3.36% | 10.6만 |
|---|
| 2026.05.19 | ₩2,245 | ₩2,295 | ₩2,175 | ₩2,235 | -0.45% | 14.9만 |
|---|
| 2026.05.18 | ₩2,260 | ₩2,265 | ₩2,190 | ₩2,245 | -0.66% | 10.5만 |
|---|
| 2026.05.15 | ₩2,295 | ₩2,325 | ₩2,270 | ₩2,270 | -1.09% | 7.8만 |
|---|
| 2026.05.14 | ₩2,295 | ₩2,305 | ₩2,265 | ₩2,300 | +0.22% | 6.5만 |
|---|
| 2026.05.13 | ₩2,320 | ₩2,335 | ₩2,270 | ₩2,285 | -1.51% | 10.2만 |
|---|
| 2026.05.12 | ₩2,360 | ₩2,365 | ₩2,310 | ₩2,315 | -1.91% | 14.6만 |
|---|
| 2026.05.11 | ₩2,425 | ₩2,425 | ₩2,345 | ₩2,360 | -2.68% | 12.5만 |
|---|
| 2026.05.08 | ₩2,440 | ₩2,445 | ₩2,395 | ₩2,425 | -0.61% | 7.6만 |
|---|
| 2026.05.07 | ₩2,430 | ₩2,455 | ₩2,425 | ₩2,445 | +0.62% | 7.6만 |
|---|
| 2026.05.06 | ₩2,485 | ₩2,505 | ₩2,430 | ₩2,435 | -2.01% | 15.3만 |
|---|
| 2026.05.04 | ₩2,545 | ₩2,550 | ₩2,475 | ₩2,480 | -2.55% | 8.9만 |
|---|
| 2026.04.30 | ₩2,555 | ₩2,585 | ₩2,525 | ₩2,525 | -1.17% | 6.4만 |
|---|
| 2026.04.29 | ₩2,550 | ₩2,580 | ₩2,530 | ₩2,560 | +0.39% | 9.1만 |
|---|
| 2026.04.28 | ₩2,500 | ₩2,550 | ₩2,490 | ₩2,550 | +2.00% | 20.8만 |
|---|
| 2026.04.27 | ₩2,515 | ₩2,530 | ₩2,480 | ₩2,500 | -0.60% | 8.2만 |
|---|
| 2026.04.24 | ₩2,455 | ₩2,505 | ₩2,440 | ₩2,500 | +1.83% | 7.6만 |
|---|
| 2026.04.23 | ₩2,470 | ₩2,485 | ₩2,430 | ₩2,450 | -0.81% | 12.3만 |
|---|
| 2026.04.22 | ₩2,485 | ₩2,485 | ₩2,460 | ₩2,470 | -0.60% | 3.9만 |
|---|
| 2026.04.21 | ₩2,515 | ₩2,515 | ₩2,475 | ₩2,485 | -1.19% | 5.4만 |
|---|
| 2026.04.20 | ₩2,495 | ₩2,515 | ₩2,475 | ₩2,485 | -0.40% | 3.7만 |
|---|
| 2026.04.17 | ₩2,510 | ₩2,525 | ₩2,495 | ₩2,510 | 0.00% | 3.5만 |
|---|
| 2026.04.16 | ₩2,490 | ₩2,565 | ₩2,460 | ₩2,510 | +0.80% | 11.7만 |
|---|
| 2026.04.15 | ₩2,480 | ₩2,495 | ₩2,450 | ₩2,490 | +0.40% | 7.3만 |
|---|
| 2026.04.14 | ₩2,465 | ₩2,475 | ₩2,445 | ₩2,465 | 0.00% | 5.2만 |
|---|
| 2026.04.13 | ₩2,445 | ₩2,505 | ₩2,440 | ₩2,455 | +0.41% | 7.2만 |
|---|
| 2026.04.10 | ₩2,390 | ₩2,500 | ₩2,385 | ₩2,475 | +3.56% | 13.4만 |
|---|
| 2026.04.09 | ₩2,420 | ₩2,420 | ₩2,375 | ₩2,390 | -1.24% | 2.1만 |
|---|
| 2026.04.08 | ₩2,395 | ₩2,420 | ₩2,380 | ₩2,405 | +0.42% | 5.3만 |
|---|
| 2026.04.07 | ₩2,390 | ₩2,395 | ₩2,370 | ₩2,375 | -0.63% | 3.4만 |
|---|
| 2026.04.06 | ₩2,410 | ₩2,420 | ₩2,385 | ₩2,395 | -0.62% | 3.2만 |
|---|
| 2026.04.03 | ₩2,370 | ₩2,430 | ₩2,370 | ₩2,410 | +1.69% | 3.9만 |
|---|
| 2026.04.02 | ₩2,440 | ₩2,455 | ₩2,350 | ₩2,355 | -3.48% | 7.6만 |
|---|
| 2026.04.01 | ₩2,405 | ₩2,455 | ₩2,405 | ₩2,440 | +1.46% | 3.5만 |
|---|
| 2026.03.31 | ₩2,410 | ₩2,440 | ₩2,380 | ₩2,390 | -0.83% | 7.3만 |
|---|
| 2026.03.30 | ₩2,440 | ₩2,440 | ₩2,385 | ₩2,410 | -1.23% | 4.5만 |
|---|
| 2026.03.27 | ₩2,445 | ₩2,460 | ₩2,410 | ₩2,460 | +0.61% | 4.2만 |
|---|
| 2026.03.26 | ₩2,480 | ₩2,490 | ₩2,445 | ₩2,465 | -0.60% | 7.2만 |
|---|
| 2026.03.25 | ₩2,460 | ₩2,485 | ₩2,450 | ₩2,480 | +0.81% | 2.7만 |
|---|
| 2026.03.24 | ₩2,440 | ₩2,465 | ₩2,410 | ₩2,450 | +0.41% | 7.1만 |
|---|
| 2026.03.23 | ₩2,510 | ₩2,510 | ₩2,420 | ₩2,435 | -2.99% | 6.9만 |
|---|
| 2026.03.20 | ₩2,440 | ₩2,525 | ₩2,430 | ₩2,510 | +2.87% | 8.7만 |
|---|
| 2026.03.19 | ₩2,455 | ₩2,515 | ₩2,435 | ₩2,440 | -0.61% | 7.6만 |
|---|
| 2026.03.18 | ₩2,460 | ₩2,485 | ₩2,455 | ₩2,475 | +0.61% | 4.9만 |
|---|
| 2026.03.17 | ₩2,450 | ₩2,480 | ₩2,435 | ₩2,455 | +0.20% | 6만 |
|---|
| 2026.03.16 | ₩2,465 | ₩2,525 | ₩2,440 | ₩2,460 | -0.20% | 9.9만 |
|---|
| 2026.03.13 | ₩2,475 | ₩2,525 | ₩2,465 | ₩2,470 | -0.20% | 5.5만 |
|---|
| 2026.03.12 | ₩2,480 | ₩2,550 | ₩2,475 | ₩2,505 | +1.01% | 3.8만 |
|---|
| 2026.03.11 | ₩2,510 | ₩2,540 | ₩2,490 | ₩2,500 | -0.40% | 10.2만 |
|---|
| 2026.03.10 | ₩2,495 | ₩2,525 | ₩2,475 | ₩2,510 | +0.60% | 10.5만 |
|---|
| 2026.03.09 | ₩2,500 | ₩2,520 | ₩2,440 | ₩2,485 | -0.60% | 11.3만 |
|---|
| 2026.03.06 | ₩2,455 | ₩2,560 | ₩2,450 | ₩2,555 | +4.07% | 10.4만 |
|---|
| 2026.03.05 | ₩2,415 | ₩2,520 | ₩2,415 | ₩2,515 | +4.14% | 26.6만 |
|---|
| 2026.03.04 | ₩2,525 | ₩2,560 | ₩2,320 | ₩2,395 | -5.15% | 48.4만 |
|---|
| 2026.03.03 | ₩2,600 | ₩2,775 | ₩2,560 | ₩2,560 | -1.54% | 106.4만 |
|---|
| 2026.02.27 | ₩2,600 | ₩2,610 | ₩2,560 | ₩2,580 | -0.77% | 14.8만 |
|---|
| 2026.02.26 | ₩2,630 | ₩2,640 | ₩2,565 | ₩2,580 | -1.90% | 14.5만 |
|---|
| 2026.02.25 | ₩2,605 | ₩2,650 | ₩2,580 | ₩2,630 | +0.96% | 23.2만 |
|---|
| 2026.02.24 | ₩2,610 | ₩2,615 | ₩2,540 | ₩2,610 | 0.00% | 20.8만 |
|---|
| 2026.02.23 | ₩2,610 | ₩2,640 | ₩2,585 | ₩2,610 | 0.00% | 17.4만 |
|---|
| 2026.02.20 | ₩2,580 | ₩2,600 | ₩2,545 | ₩2,590 | +0.39% | 54.6만 |
|---|
| 2026.02.19 | ₩2,530 | ₩2,585 | ₩2,530 | ₩2,570 | +1.58% | 11만 |
|---|
| 2026.02.13 | ₩2,510 | ₩2,580 | ₩2,505 | ₩2,550 | +1.59% | 9.5만 |
|---|
| 2026.02.12 | ₩2,510 | ₩2,585 | ₩2,510 | ₩2,545 | +1.39% | 16.5만 |
|---|
| 2026.02.11 | ₩2,530 | ₩2,540 | ₩2,495 | ₩2,505 | -0.99% | 9.6만 |
|---|
| 2026.02.10 | ₩2,510 | ₩2,555 | ₩2,500 | ₩2,530 | +0.80% | 11.9만 |
|---|
| 2026.02.09 | ₩2,505 | ₩2,530 | ₩2,470 | ₩2,500 | -0.20% | 5.3만 |
|---|
| 2026.02.06 | ₩2,500 | ₩2,550 | ₩2,430 | ₩2,505 | +0.20% | 9.1만 |
|---|
| 2026.02.05 | ₩2,525 | ₩2,550 | ₩2,440 | ₩2,520 | -0.20% | 12.7만 |
|---|
| 2026.02.04 | ₩2,420 | ₩2,510 | ₩2,420 | ₩2,505 | +3.51% | 19.5만 |
|---|
| 2026.02.03 | ₩2,390 | ₩2,445 | ₩2,380 | ₩2,420 | +1.26% | 6.7만 |
|---|
| 2026.02.02 | ₩2,405 | ₩2,425 | ₩2,370 | ₩2,375 | -1.25% | 14만 |
|---|
| 2026.01.30 | ₩2,415 | ₩2,450 | ₩2,385 | ₩2,420 | +0.21% | 11.4만 |
|---|
| 2026.01.29 | ₩2,400 | ₩2,430 | ₩2,375 | ₩2,415 | +0.63% | 13.8만 |
|---|
| 2026.01.28 | ₩2,425 | ₩2,460 | ₩2,395 | ₩2,410 | -0.62% | 10.8만 |
|---|
| 2026.01.27 | ₩2,410 | ₩2,440 | ₩2,405 | ₩2,430 | +0.83% | 5.4만 |
|---|
| 2026.01.26 | ₩2,410 | ₩2,435 | ₩2,380 | ₩2,420 | +0.41% | 8.2만 |
|---|
| 2026.01.23 | ₩2,380 | ₩2,435 | ₩2,370 | ₩2,410 | +1.26% | 6만 |
|---|
| 2026.01.22 | ₩2,360 | ₩2,395 | ₩2,360 | ₩2,390 | +1.27% | 6.1만 |
|---|
| 2026.01.21 | ₩2,405 | ₩2,405 | ₩2,345 | ₩2,360 | -1.87% | 9.3만 |
|---|
| 2026.01.20 | ₩2,355 | ₩2,405 | ₩2,345 | ₩2,405 | +2.12% | 12만 |
|---|
| 2026.01.19 | ₩2,350 | ₩2,365 | ₩2,330 | ₩2,355 | +0.21% | 5.8만 |
|---|
| 2026.01.16 | ₩2,370 | ₩2,375 | ₩2,340 | ₩2,345 | -1.05% | 6.6만 |
|---|
| 2026.01.15 | ₩2,350 | ₩2,375 | ₩2,350 | ₩2,370 | +0.85% | 3.5만 |
|---|
| 2026.01.14 | ₩2,330 | ₩2,390 | ₩2,310 | ₩2,380 | +2.15% | 7.5만 |
|---|
| 2026.01.13 | ₩2,330 | ₩2,355 | ₩2,305 | ₩2,330 | 0.00% | 6.6만 |
|---|
| 2026.01.12 | ₩2,325 | ₩2,365 | ₩2,325 | ₩2,350 | +1.08% | 4.9만 |
|---|
| 2026.01.09 | ₩2,325 | ₩2,360 | ₩2,310 | ₩2,320 | -0.22% | 6.2만 |
|---|
| 2026.01.08 | ₩2,350 | ₩2,385 | ₩2,300 | ₩2,305 | -1.91% | 11.8만 |
|---|
| 2026.01.07 | ₩2,380 | ₩2,380 | ₩2,340 | ₩2,355 | -1.05% | 7.1만 |
|---|
| 2026.01.06 | ₩2,365 | ₩2,400 | ₩2,330 | ₩2,370 | +0.21% | 16.7만 |
|---|
| 2026.01.05 | ₩2,405 | ₩2,410 | ₩2,365 | ₩2,365 | -1.66% | 12.2만 |
|---|
| 2026.01.02 | ₩2,420 | ₩2,430 | ₩2,380 | ₩2,395 | -1.03% | 4.8만 |
|---|
| 2025.12.30 | ₩2,455 | ₩2,460 | ₩2,390 | ₩2,400 | -2.24% | 13만 |
|---|
| 2025.12.29 | ₩2,505 | ₩2,515 | ₩2,450 | ₩2,455 | -2.00% | 19만 |
|---|
| 2025.12.26 | ₩2,550 | ₩2,560 | ₩2,530 | ₩2,545 | -0.20% | 6.7만 |
|---|
| 2025.12.24 | ₩2,560 | ₩2,565 | ₩2,540 | ₩2,545 | -0.59% | 3.7만 |
|---|
| 2025.12.23 | ₩2,565 | ₩2,575 | ₩2,535 | ₩2,560 | -0.19% | 8.6만 |
|---|
| 2025.12.22 | ₩2,595 | ₩2,595 | ₩2,560 | ₩2,570 | -0.96% | 6.2만 |
|---|
| 2025.12.19 | ₩2,575 | ₩2,595 | ₩2,550 | ₩2,595 | +0.78% | 6.4만 |
|---|
| 2025.12.18 | ₩2,600 | ₩2,600 | ₩2,555 | ₩2,575 | -0.96% | 12만 |
|---|
| 2025.12.17 | ₩2,585 | ₩2,610 | ₩2,575 | ₩2,600 | +0.58% | 8만 |
|---|
| 2025.12.16 | ₩2,600 | ₩2,615 | ₩2,560 | ₩2,590 | -0.38% | 9.2만 |
|---|
| 2025.12.15 | ₩2,580 | ₩2,620 | ₩2,580 | ₩2,615 | +1.36% | 5.3만 |
|---|
| 2025.12.12 | ₩2,610 | ₩2,640 | ₩2,585 | ₩2,600 | -0.38% | 13.5만 |
|---|
| 2025.12.11 | ₩2,580 | ₩2,620 | ₩2,560 | ₩2,600 | +0.78% | 18.1만 |
|---|
| 2025.12.10 | ₩2,560 | ₩2,590 | ₩2,530 | ₩2,570 | +0.39% | 12.6만 |
|---|
| 2025.12.09 | ₩2,550 | ₩2,560 | ₩2,535 | ₩2,550 | 0.00% | 8.4만 |
|---|
| 2025.12.08 | ₩2,555 | ₩2,560 | ₩2,525 | ₩2,555 | 0.00% | 8.5만 |
|---|
| 2025.12.05 | ₩2,560 | ₩2,575 | ₩2,540 | ₩2,555 | -0.20% | 9.1만 |
|---|
| 2025.12.04 | ₩2,535 | ₩2,575 | ₩2,510 | ₩2,565 | +1.18% | 12만 |
|---|
| 2025.12.03 | ₩2,550 | ₩2,550 | ₩2,500 | ₩2,530 | -0.78% | 14.7만 |
|---|
| 2025.12.02 | ₩2,520 | ₩2,570 | ₩2,510 | ₩2,550 | +1.19% | 7.3만 |
|---|
| 2025.12.01 | ₩2,525 | ₩2,575 | ₩2,500 | ₩2,525 | 0.00% | 6.5만 |
|---|
| 2025.11.28 | ₩2,495 | ₩2,545 | ₩2,495 | ₩2,525 | +1.20% | 10.5만 |
|---|
| 2025.11.27 | ₩2,545 | ₩2,555 | ₩2,485 | ₩2,505 | -1.57% | 14.5만 |
|---|
| 2025.11.26 | ₩2,540 | ₩2,560 | ₩2,515 | ₩2,545 | +0.20% | 6.4만 |
|---|
| 2025.11.25 | ₩2,525 | ₩2,560 | ₩2,500 | ₩2,540 | +0.59% | 8.6만 |
|---|
| 2025.11.24 | ₩2,570 | ₩2,575 | ₩2,530 | ₩2,545 | -0.97% | 3.5만 |
|---|
| 2025.11.21 | ₩2,545 | ₩2,575 | ₩2,525 | ₩2,570 | +0.98% | 5.7만 |
|---|
| 2025.11.20 | ₩2,560 | ₩2,590 | ₩2,530 | ₩2,550 | -0.39% | 5.3만 |
|---|
| 2025.11.19 | ₩2,530 | ₩2,550 | ₩2,505 | ₩2,530 | 0.00% | 3.3만 |
|---|
| 2025.11.18 | ₩2,570 | ₩2,570 | ₩2,495 | ₩2,510 | -2.33% | 6.5만 |
|---|
| 2025.11.17 | ₩2,585 | ₩2,615 | ₩2,550 | ₩2,575 | -0.39% | 8.7만 |
|---|
| 2025.11.14 | ₩2,600 | ₩2,625 | ₩2,580 | ₩2,610 | +0.38% | 6.2만 |
|---|
| 2025.11.13 | ₩2,565 | ₩2,620 | ₩2,565 | ₩2,600 | +1.36% | 5만 |
|---|
| 2025.11.12 | ₩2,555 | ₩2,600 | ₩2,550 | ₩2,595 | +1.57% | 2.2만 |
|---|
| 2025.11.11 | ₩2,560 | ₩2,605 | ₩2,545 | ₩2,550 | -0.39% | 7.2만 |
|---|
| 2025.11.10 | ₩2,530 | ₩2,595 | ₩2,530 | ₩2,580 | +1.98% | 5.4만 |
|---|
| 2025.11.07 | ₩2,550 | ₩2,550 | ₩2,470 | ₩2,545 | -0.20% | 18.4만 |
|---|
| 2025.11.06 | ₩2,520 | ₩2,550 | ₩2,500 | ₩2,550 | +1.19% | 8.3만 |
|---|
| 2025.11.05 | ₩2,550 | ₩2,550 | ₩2,490 | ₩2,530 | -0.78% | 7.4만 |
|---|
| 2025.11.04 | ₩2,540 | ₩2,560 | ₩2,500 | ₩2,545 | +0.20% | 7만 |
|---|
| 2025.11.03 | ₩2,565 | ₩2,575 | ₩2,505 | ₩2,515 | -1.95% | 12.6만 |
|---|
| 2025.10.31 | ₩2,580 | ₩2,590 | ₩2,535 | ₩2,590 | +0.39% | 7만 |
|---|
| 2025.10.30 | ₩2,610 | ₩2,625 | ₩2,555 | ₩2,580 | -1.15% | 15.3만 |
|---|
| 2025.10.29 | ₩2,630 | ₩2,635 | ₩2,600 | ₩2,615 | -0.57% | 8.5만 |
|---|
| 2025.10.28 | ₩2,650 | ₩2,655 | ₩2,610 | ₩2,630 | -0.75% | 18.2만 |
|---|
| 2025.10.27 | ₩2,620 | ₩2,695 | ₩2,620 | ₩2,655 | +1.34% | 15.1만 |
|---|
| 2025.10.24 | ₩2,645 | ₩2,670 | ₩2,600 | ₩2,620 | -0.95% | 13.9만 |
|---|
| 2025.10.23 | ₩2,685 | ₩2,685 | ₩2,640 | ₩2,645 | -1.49% | 6.5만 |
|---|
| 2025.10.22 | ₩2,680 | ₩2,695 | ₩2,620 | ₩2,695 | +0.56% | 7.6만 |
|---|
| 2025.10.21 | ₩2,680 | ₩2,710 | ₩2,620 | ₩2,665 | -0.56% | 11.5만 |
|---|
| 2025.10.20 | ₩2,725 | ₩2,725 | ₩2,680 | ₩2,680 | -1.65% | 5.3만 |
|---|
| 2025.10.17 | ₩2,750 | ₩2,760 | ₩2,690 | ₩2,725 | -0.91% | 8.1만 |
|---|
| 2025.10.16 | ₩2,740 | ₩2,820 | ₩2,740 | ₩2,750 | +0.36% | 12.6만 |
|---|
| 2025.10.15 | ₩2,700 | ₩2,760 | ₩2,700 | ₩2,760 | +2.22% | 7.9만 |
|---|
| 2025.10.14 | ₩2,770 | ₩2,785 | ₩2,690 | ₩2,720 | -1.81% | 8.8만 |
|---|
| 2025.10.13 | ₩2,670 | ₩2,775 | ₩2,650 | ₩2,775 | +3.93% | 13.4만 |
|---|
| 2025.10.10 | ₩2,765 | ₩2,765 | ₩2,695 | ₩2,700 | -2.35% | 10.2만 |
|---|