시장 데이터를 불러오는 중
전체 종목
아이디스 과거 주가
143160.KQ · KOSDAQ
주요 제품·사업: 영상보안장치(DVR,NVR,IP-Camera 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
143160.KQ · KOSDAQ
주요 제품·사업: 영상보안장치(DVR,NVR,IP-Camera 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,990 | ₩15,990 | ₩15,770 | ₩15,960 | -0.19% | 2.7천 |
| 2026.10.07 | ₩15,950 | ₩16,020 | ₩15,830 | ₩15,990 | +0.25% | 2.5천 |
| 2026.10.06 | ₩16,090 | ₩16,090 | ₩15,830 | ₩16,020 | -0.44% | 2천 |
| 2026.10.02 | ₩16,100 | ₩16,330 | ₩15,800 | ₩16,030 | -0.43% | 5.7천 |
| 2026.10.01 | ₩15,970 | ₩15,990 | ₩15,600 | ₩15,990 | +0.13% | 4.1천 |
| 2026.09.30 | ₩15,950 | ₩15,970 | ₩15,750 | ₩15,880 | -0.44% | 1.2천 |
| 2026.09.29 | ₩15,970 | ₩15,970 | ₩15,740 | ₩15,940 | -0.19% | 2.7천 |
| 2026.09.28 | ₩15,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,780 |
| ₩15,940 |
| +0.13% |
| 1.9천 |
| 2026.09.23 | ₩16,000 | ₩16,020 | ₩15,640 | ₩15,910 | -0.56% | 2.9천 |
|---|
| 2026.09.22 | ₩15,920 | ₩16,010 | ₩15,760 | ₩15,930 | +0.06% | 2.7천 |
|---|
| 2026.09.21 | ₩16,130 | ₩16,130 | ₩15,750 | ₩15,910 | -1.36% | 4.3천 |
|---|
| 2026.09.18 | ₩16,010 | ₩16,140 | ₩15,800 | ₩15,960 | -0.31% | 1.2천 |
|---|
| 2026.09.17 | ₩16,090 | ₩16,090 | ₩15,740 | ₩15,940 | -0.93% | 6.7천 |
|---|
| 2026.09.16 | ₩16,110 | ₩16,110 | ₩15,850 | ₩15,980 | -0.81% | 690 |
|---|
| 2026.09.15 | ₩16,140 | ₩16,140 | ₩15,870 | ₩16,050 | -0.56% | 3.6천 |
|---|
| 2026.09.14 | ₩16,030 | ₩16,030 | ₩15,860 | ₩16,020 | -0.06% | 1.4천 |
|---|
| 2026.09.11 | ₩15,950 | ₩16,090 | ₩15,870 | ₩16,030 | +0.50% | 2천 |
|---|
| 2026.09.10 | ₩16,110 | ₩16,190 | ₩15,900 | ₩16,070 | -0.25% | 5.7천 |
|---|
| 2026.09.09 | ₩16,150 | ₩16,170 | ₩15,910 | ₩16,100 | -0.31% | 7.6천 |
|---|
| 2026.09.08 | ₩16,120 | ₩16,160 | ₩16,000 | ₩16,140 | +0.12% | 4.3천 |
|---|
| 2026.09.07 | ₩15,950 | ₩16,150 | ₩15,950 | ₩16,120 | +1.07% | 3.1천 |
|---|
| 2026.09.04 | ₩16,130 | ₩16,250 | ₩15,800 | ₩16,100 | -0.19% | 2.8천 |
|---|
| 2026.09.03 | ₩16,060 | ₩16,200 | ₩15,910 | ₩16,120 | +0.37% | 8.3천 |
|---|
| 2026.09.02 | ₩16,280 | ₩16,280 | ₩16,000 | ₩16,090 | -1.17% | 970 |
|---|
| 2026.09.01 | ₩16,250 | ₩16,300 | ₩16,170 | ₩16,290 | +0.25% | 2.1천 |
|---|
| 2026.08.31 | ₩16,090 | ₩16,260 | ₩16,000 | ₩16,250 | +0.99% | 4천 |
|---|
| 2026.08.28 | ₩15,980 | ₩16,290 | ₩15,980 | ₩16,150 | +1.06% | 2.5천 |
|---|
| 2026.08.27 | ₩15,990 | ₩16,320 | ₩15,820 | ₩16,000 | +0.06% | 5.1천 |
|---|
| 2026.08.26 | ₩16,020 | ₩16,240 | ₩16,000 | ₩16,130 | +0.69% | 2.8천 |
|---|
| 2026.08.25 | ₩15,970 | ₩16,220 | ₩15,900 | ₩16,140 | +1.06% | 3.9천 |
|---|
| 2026.08.24 | ₩16,010 | ₩16,190 | ₩15,960 | ₩16,090 | +0.50% | 4.7천 |
|---|
| 2026.08.21 | ₩16,200 | ₩16,340 | ₩16,070 | ₩16,160 | -0.25% | 945 |
|---|
| 2026.08.20 | ₩15,410 | ₩16,440 | ₩15,390 | ₩16,330 | +5.97% | 2.2만 |
|---|
| 2026.08.19 | ₩15,430 | ₩15,730 | ₩15,200 | ₩15,550 | +0.78% | 2만 |
|---|
| 2026.08.18 | ₩15,790 | ₩15,800 | ₩15,450 | ₩15,600 | -1.20% | 1만 |
|---|
| 2026.08.14 | ₩15,490 | ₩15,740 | ₩15,480 | ₩15,700 | +1.36% | 6.1천 |
|---|
| 2026.08.13 | ₩15,760 | ₩15,800 | ₩15,420 | ₩15,480 | -1.78% | 3.4천 |
|---|
| 2026.08.12 | ₩15,790 | ₩15,800 | ₩15,480 | ₩15,750 | -0.25% | 4.4천 |
|---|
| 2026.08.11 | ₩15,350 | ₩15,800 | ₩15,350 | ₩15,790 | +2.87% | 4.5천 |
|---|
| 2026.08.10 | ₩15,290 | ₩15,650 | ₩15,160 | ₩15,510 | +1.44% | 6.7천 |
|---|
| 2026.08.07 | ₩15,320 | ₩15,430 | ₩15,070 | ₩15,280 | -0.26% | 4.9천 |
|---|
| 2026.08.06 | ₩15,150 | ₩15,300 | ₩14,990 | ₩15,290 | +0.92% | 2.1천 |
|---|
| 2026.08.05 | ₩15,270 | ₩15,290 | ₩14,990 | ₩15,170 | -0.65% | 1만 |
|---|
| 2026.08.04 | ₩15,300 | ₩15,490 | ₩15,030 | ₩15,270 | -0.20% | 7.4천 |
|---|
| 2026.08.03 | ₩16,030 | ₩16,090 | ₩15,210 | ₩15,300 | -4.55% | 4.4천 |
|---|
| 2026.07.31 | ₩15,900 | ₩16,100 | ₩15,600 | ₩16,100 | +1.26% | 1.1만 |
|---|
| 2026.07.30 | ₩15,650 | ₩15,870 | ₩15,370 | ₩15,850 | +1.28% | 2.4만 |
|---|
| 2026.07.29 | ₩15,930 | ₩15,980 | ₩15,430 | ₩15,650 | -1.76% | 2.9만 |
|---|
| 2026.07.28 | ₩15,810 | ₩16,000 | ₩15,610 | ₩15,800 | -0.06% | 1.6만 |
|---|
| 2026.07.27 | ₩16,000 | ₩16,060 | ₩15,630 | ₩15,810 | -1.19% | 1.6만 |
|---|
| 2026.07.24 | ₩15,980 | ₩16,100 | ₩15,750 | ₩15,870 | -0.69% | 6.6천 |
|---|
| 2026.07.23 | ₩15,650 | ₩15,980 | ₩15,460 | ₩15,910 | +1.66% | 1.4만 |
|---|
| 2026.07.22 | ₩15,610 | ₩15,640 | ₩15,310 | ₩15,500 | -0.70% | 5.9천 |
|---|
| 2026.07.21 | ₩15,190 | ₩15,510 | ₩15,190 | ₩15,440 | +1.65% | 1.8만 |
|---|
| 2026.07.20 | ₩15,460 | ₩15,540 | ₩15,210 | ₩15,320 | -0.91% | 1.1만 |
|---|
| 2026.07.16 | ₩15,300 | ₩15,580 | ₩15,200 | ₩15,380 | +0.52% | 8.1천 |
|---|
| 2026.07.15 | ₩14,980 | ₩15,270 | ₩14,980 | ₩15,270 | +1.94% | 3.6천 |
|---|
| 2026.07.14 | ₩15,000 | ₩15,000 | ₩14,580 | ₩14,960 | -0.27% | 1.4만 |
|---|
| 2026.07.13 | ₩15,110 | ₩15,350 | ₩14,810 | ₩14,900 | -1.39% | 5.7천 |
|---|
| 2026.07.10 | ₩14,860 | ₩15,800 | ₩14,750 | ₩15,280 | +2.83% | 6.2천 |
|---|
| 2026.07.09 | ₩15,160 | ₩15,160 | ₩14,830 | ₩14,920 | -1.58% | 1.2만 |
|---|
| 2026.07.08 | ₩15,210 | ₩15,320 | ₩14,870 | ₩15,000 | -1.38% | 1.5만 |
|---|
| 2026.07.07 | ₩15,290 | ₩15,370 | ₩15,010 | ₩15,300 | +0.07% | 5천 |
|---|
| 2026.07.06 | ₩15,100 | ₩15,370 | ₩14,900 | ₩15,280 | +1.19% | 1.1만 |
|---|
| 2026.07.03 | ₩14,830 | ₩15,160 | ₩14,460 | ₩15,020 | +1.28% | 1.9만 |
|---|
| 2026.07.02 | ₩14,880 | ₩15,210 | ₩14,730 | ₩14,820 | -0.40% | 7.9천 |
|---|
| 2026.07.01 | ₩15,320 | ₩15,330 | ₩14,940 | ₩15,230 | -0.59% | 6천 |
|---|
| 2026.06.30 | ₩15,160 | ₩15,330 | ₩15,030 | ₩15,250 | +0.59% | 1.4천 |
|---|
| 2026.06.29 | ₩14,200 | ₩15,180 | ₩14,200 | ₩15,180 | +6.90% | 1.5만 |
|---|
| 2026.06.26 | ₩14,260 | ₩14,600 | ₩14,080 | ₩14,080 | -1.26% | 1.4만 |
|---|
| 2026.06.25 | ₩14,120 | ₩14,570 | ₩14,120 | ₩14,400 | +1.98% | 6.6천 |
|---|
| 2026.06.24 | ₩13,910 | ₩14,210 | ₩13,670 | ₩14,120 | +1.51% | 1.1만 |
|---|
| 2026.06.23 | ₩14,200 | ₩14,320 | ₩13,860 | ₩13,910 | -2.04% | 1.4만 |
|---|
| 2026.06.22 | ₩14,620 | ₩14,640 | ₩14,180 | ₩14,200 | -2.87% | 1.6만 |
|---|
| 2026.06.19 | ₩14,850 | ₩14,850 | ₩14,300 | ₩14,620 | -1.55% | 9.8천 |
|---|
| 2026.06.18 | ₩15,010 | ₩15,170 | ₩14,660 | ₩14,660 | -2.33% | 1.2만 |
|---|
| 2026.06.17 | ₩15,050 | ₩15,170 | ₩14,870 | ₩15,100 | +0.33% | 8.2천 |
|---|
| 2026.06.16 | ₩15,550 | ₩15,550 | ₩15,050 | ₩15,050 | -3.22% | 8.4천 |
|---|
| 2026.06.15 | ₩15,580 | ₩15,650 | ₩15,280 | ₩15,360 | -1.41% | 1.1만 |
|---|
| 2026.06.12 | ₩15,500 | ₩15,810 | ₩15,480 | ₩15,550 | +0.32% | 6.8천 |
|---|
| 2026.06.11 | ₩15,380 | ₩15,500 | ₩15,190 | ₩15,500 | +0.78% | 6.3천 |
|---|
| 2026.06.10 | ₩15,720 | ₩15,930 | ₩15,300 | ₩15,300 | -2.67% | 21 |
|---|
| 2026.06.09 | ₩15,750 | ₩15,910 | ₩15,600 | ₩15,720 | -0.19% | 8.5천 |
|---|
| 2026.06.08 | ₩15,500 | ₩16,500 | ₩15,300 | ₩15,750 | +1.61% | 4.8만 |
|---|
| 2026.06.05 | ₩15,920 | ₩16,300 | ₩15,520 | ₩15,860 | -0.38% | 1.4만 |
|---|
| 2026.06.04 | ₩15,440 | ₩16,260 | ₩15,440 | ₩15,920 | +3.11% | 1.5만 |
|---|
| 2026.06.02 | ₩15,750 | ₩15,750 | ₩15,340 | ₩15,470 | -1.78% | 2.2만 |
|---|
| 2026.06.01 | ₩15,960 | ₩15,960 | ₩15,410 | ₩15,760 | -1.25% | 1.8만 |
|---|
| 2026.05.29 | ₩16,390 | ₩16,470 | ₩15,780 | ₩15,960 | -2.62% | 1.7만 |
|---|
| 2026.05.28 | ₩16,260 | ₩16,470 | ₩16,020 | ₩16,390 | +0.80% | 1.7만 |
|---|
| 2026.05.27 | ₩16,700 | ₩16,870 | ₩16,100 | ₩16,460 | -1.44% | 1.3만 |
|---|
| 2026.05.26 | ₩16,900 | ₩17,060 | ₩16,700 | ₩16,790 | -0.65% | 1.1만 |
|---|
| 2026.05.22 | ₩16,540 | ₩16,900 | ₩16,350 | ₩16,860 | +1.93% | 9.8천 |
|---|
| 2026.05.21 | ₩16,510 | ₩17,030 | ₩16,170 | ₩16,340 | -1.03% | 2.1만 |
|---|
| 2026.05.20 | ₩16,940 | ₩16,960 | ₩16,500 | ₩16,500 | -2.60% | 3만 |
|---|
| 2026.05.19 | ₩17,500 | ₩17,500 | ₩16,620 | ₩16,940 | -3.20% | 1.4만 |
|---|
| 2026.05.18 | ₩17,450 | ₩17,450 | ₩16,940 | ₩17,250 | -1.15% | 1만 |
|---|
| 2026.05.15 | ₩17,200 | ₩17,660 | ₩17,070 | ₩17,450 | +1.45% | 2.2만 |
|---|
| 2026.05.14 | ₩17,200 | ₩17,210 | ₩16,770 | ₩17,190 | -0.06% | 7.5천 |
|---|
| 2026.05.13 | ₩17,240 | ₩17,240 | ₩16,960 | ₩16,980 | -1.51% | 1.5만 |
|---|
| 2026.05.12 | ₩17,400 | ₩17,400 | ₩16,940 | ₩17,240 | -0.92% | 2.3만 |
|---|
| 2026.05.11 | ₩17,350 | ₩17,580 | ₩17,150 | ₩17,400 | +0.29% | 1.4만 |
|---|
| 2026.05.08 | ₩17,260 | ₩17,500 | ₩16,300 | ₩17,360 | +0.58% | 1.1만 |
|---|
| 2026.05.07 | ₩17,530 | ₩17,530 | ₩17,200 | ₩17,250 | -1.60% | 2.5만 |
|---|
| 2026.05.06 | ₩17,630 | ₩17,630 | ₩17,300 | ₩17,300 | -1.87% | 2.1만 |
|---|
| 2026.05.04 | ₩17,830 | ₩18,010 | ₩17,570 | ₩17,630 | -1.12% | 9.8천 |
|---|
| 2026.04.30 | ₩17,830 | ₩18,040 | ₩17,710 | ₩17,830 | 0.00% | 1.3만 |
|---|
| 2026.04.29 | ₩17,890 | ₩17,990 | ₩17,750 | ₩17,910 | +0.11% | 5.4천 |
|---|
| 2026.04.28 | ₩18,140 | ₩18,150 | ₩17,890 | ₩17,910 | -1.27% | 4.6천 |
|---|
| 2026.04.27 | ₩18,250 | ₩18,250 | ₩17,910 | ₩18,090 | -0.88% | 6.7천 |
|---|
| 2026.04.24 | ₩17,740 | ₩18,380 | ₩17,720 | ₩18,120 | +2.14% | 7.2천 |
|---|
| 2026.04.23 | ₩18,390 | ₩18,390 | ₩17,700 | ₩17,730 | -3.59% | 9.4천 |
|---|
| 2026.04.22 | ₩18,580 | ₩18,580 | ₩18,100 | ₩18,100 | -2.58% | 4.3천 |
|---|
| 2026.04.21 | ₩18,410 | ₩18,530 | ₩18,290 | ₩18,350 | -0.33% | 6천 |
|---|
| 2026.04.20 | ₩18,310 | ₩18,590 | ₩18,170 | ₩18,400 | +0.49% | 1.7만 |
|---|
| 2026.04.17 | ₩18,410 | ₩18,580 | ₩18,290 | ₩18,320 | -0.49% | 3.3천 |
|---|
| 2026.04.16 | ₩18,430 | ₩18,800 | ₩18,200 | ₩18,550 | +0.65% | 1.1만 |
|---|
| 2026.04.15 | ₩17,890 | ₩18,440 | ₩17,720 | ₩18,360 | +2.63% | 1.4만 |
|---|
| 2026.04.14 | ₩17,600 | ₩17,850 | ₩17,570 | ₩17,700 | +0.57% | 5.9천 |
|---|
| 2026.04.13 | ₩17,650 | ₩17,650 | ₩17,280 | ₩17,500 | -0.85% | 7.3천 |
|---|
| 2026.04.10 | ₩17,410 | ₩17,670 | ₩17,410 | ₩17,560 | +0.86% | 1.4만 |
|---|
| 2026.04.09 | ₩17,690 | ₩17,690 | ₩17,320 | ₩17,410 | -1.58% | 1.2만 |
|---|
| 2026.04.08 | ₩17,750 | ₩17,850 | ₩17,430 | ₩17,690 | -0.34% | 4.5천 |
|---|
| 2026.04.07 | ₩17,640 | ₩17,750 | ₩17,390 | ₩17,450 | -1.08% | 7.9천 |
|---|
| 2026.04.06 | ₩17,710 | ₩17,830 | ₩17,350 | ₩17,640 | -0.40% | 7.5천 |
|---|
| 2026.04.03 | ₩17,690 | ₩17,900 | ₩17,360 | ₩17,510 | -1.02% | 2.9만 |
|---|
| 2026.04.02 | ₩17,990 | ₩17,990 | ₩17,420 | ₩17,420 | -3.17% | 3.1만 |
|---|
| 2026.04.01 | ₩17,920 | ₩18,060 | ₩17,730 | ₩17,930 | +0.06% | 1.4만 |
|---|
| 2026.03.31 | ₩17,700 | ₩17,900 | ₩17,550 | ₩17,880 | +1.02% | 6.2천 |
|---|
| 2026.03.30 | ₩17,700 | ₩18,000 | ₩17,510 | ₩17,790 | +0.51% | 5.9천 |
|---|
| 2026.03.27 | ₩17,690 | ₩17,980 | ₩17,160 | ₩17,930 | +1.36% | 1.2만 |
|---|
| 2026.03.26 | ₩17,950 | ₩18,070 | ₩17,720 | ₩17,720 | -1.28% | 3.2천 |
|---|
| 2026.03.25 | ₩17,830 | ₩18,080 | ₩17,600 | ₩17,950 | +0.67% | 6.4천 |
|---|
| 2026.03.24 | ₩17,710 | ₩17,980 | ₩17,500 | ₩17,680 | -0.17% | 6.8천 |
|---|
| 2026.03.23 | ₩17,950 | ₩17,950 | ₩17,430 | ₩17,640 | -1.73% | 3.9천 |
|---|
| 2026.03.20 | ₩17,800 | ₩18,080 | ₩17,800 | ₩17,950 | +0.84% | 3천 |
|---|
| 2026.03.19 | ₩17,890 | ₩18,030 | ₩17,510 | ₩17,960 | +0.39% | 8.6천 |
|---|
| 2026.03.18 | ₩17,930 | ₩17,990 | ₩17,800 | ₩17,890 | -0.22% | 7.6천 |
|---|
| 2026.03.17 | ₩18,040 | ₩18,040 | ₩17,750 | ₩17,930 | -0.61% | 5.1천 |
|---|
| 2026.03.16 | ₩18,140 | ₩18,140 | ₩17,700 | ₩17,700 | -2.43% | 6.7천 |
|---|
| 2026.03.13 | ₩17,940 | ₩18,180 | ₩17,710 | ₩18,030 | +0.50% | 1만 |
|---|
| 2026.03.12 | ₩18,000 | ₩18,200 | ₩17,700 | ₩17,990 | -0.06% | 7.2천 |
|---|
| 2026.03.11 | ₩17,500 | ₩18,000 | ₩17,450 | ₩17,870 | +2.11% | 1.2만 |
|---|
| 2026.03.10 | ₩17,190 | ₩17,590 | ₩17,000 | ₩17,240 | +0.29% | 2.6만 |
|---|
| 2026.03.09 | ₩17,410 | ₩17,410 | ₩16,940 | ₩16,940 | -2.70% | 2.5만 |
|---|
| 2026.03.06 | ₩17,850 | ₩17,940 | ₩17,300 | ₩17,640 | -1.18% | 1.7만 |
|---|
| 2026.03.05 | ₩17,210 | ₩17,800 | ₩17,210 | ₩17,540 | +1.92% | 2.2만 |
|---|
| 2026.03.04 | ₩18,370 | ₩18,370 | ₩16,700 | ₩16,700 | -9.09% | 1.4만 |
|---|
| 2026.03.03 | ₩18,500 | ₩18,500 | ₩18,000 | ₩18,370 | -0.70% | 1.9만 |
|---|
| 2026.02.27 | ₩19,400 | ₩19,400 | ₩18,550 | ₩18,810 | -3.04% | 3.5만 |
|---|
| 2026.02.26 | ₩19,700 | ₩19,700 | ₩18,980 | ₩19,060 | -3.25% | 5.5만 |
|---|
| 2026.02.25 | ₩19,900 | ₩19,900 | ₩19,530 | ₩19,700 | -1.01% | 3만 |
|---|
| 2026.02.24 | ₩19,910 | ₩20,050 | ₩19,590 | ₩19,900 | -0.05% | 2.2만 |
|---|
| 2026.02.23 | ₩19,870 | ₩20,300 | ₩19,650 | ₩20,100 | +1.16% | 3.9만 |
|---|
| 2026.02.20 | ₩19,670 | ₩20,000 | ₩19,500 | ₩19,710 | +0.20% | 2.9만 |
|---|
| 2026.02.19 | ₩19,050 | ₩19,900 | ₩19,050 | ₩19,720 | +3.52% | 5.9만 |
|---|
| 2026.02.13 | ₩18,890 | ₩20,750 | ₩18,570 | ₩19,020 | +0.69% | 36.8만 |
|---|
| 2026.02.12 | ₩18,600 | ₩18,900 | ₩18,520 | ₩18,650 | +0.27% | 2.2만 |
|---|
| 2026.02.11 | ₩18,880 | ₩18,880 | ₩17,700 | ₩18,480 | -2.12% | 1.2만 |
|---|
| 2026.02.10 | ₩19,080 | ₩19,160 | ₩18,710 | ₩18,810 | -1.42% | 1.1만 |
|---|
| 2026.02.09 | ₩18,810 | ₩19,040 | ₩18,700 | ₩18,810 | 0.00% | 2.1만 |
|---|
| 2026.02.06 | ₩18,920 | ₩19,470 | ₩18,060 | ₩18,810 | -0.58% | 2.4만 |
|---|
| 2026.02.05 | ₩18,100 | ₩19,040 | ₩18,030 | ₩18,740 | +3.54% | 7만 |
|---|
| 2026.02.04 | ₩17,970 | ₩18,170 | ₩17,740 | ₩18,150 | +1.00% | 2.6만 |
|---|
| 2026.02.03 | ₩17,980 | ₩17,980 | ₩17,720 | ₩17,860 | -0.67% | 3.8만 |
|---|
| 2026.02.02 | ₩17,760 | ₩17,980 | ₩17,700 | ₩17,760 | 0.00% | 2.3만 |
|---|
| 2026.01.30 | ₩18,030 | ₩18,190 | ₩17,800 | ₩17,850 | -1.00% | 3.2만 |
|---|
| 2026.01.29 | ₩18,020 | ₩18,140 | ₩17,860 | ₩18,030 | +0.06% | 3.3만 |
|---|
| 2026.01.28 | ₩18,180 | ₩18,180 | ₩17,900 | ₩17,930 | -1.38% | 3.5만 |
|---|
| 2026.01.27 | ₩18,620 | ₩18,620 | ₩18,110 | ₩18,280 | -1.83% | 8.6천 |
|---|
| 2026.01.26 | ₩18,260 | ₩18,590 | ₩17,920 | ₩18,400 | +0.77% | 3만 |
|---|
| 2026.01.23 | ₩18,140 | ₩18,140 | ₩17,940 | ₩18,000 | -0.77% | 1.5만 |
|---|
| 2026.01.22 | ₩18,190 | ₩18,200 | ₩17,990 | ₩18,010 | -0.99% | 8.9천 |
|---|
| 2026.01.21 | ₩18,070 | ₩18,290 | ₩17,950 | ₩18,020 | -0.28% | 1.4만 |
|---|
| 2026.01.20 | ₩17,520 | ₩18,080 | ₩17,520 | ₩18,070 | +3.14% | 2.7만 |
|---|
| 2026.01.19 | ₩17,770 | ₩17,900 | ₩17,750 | ₩17,830 | +0.34% | 7.5천 |
|---|
| 2026.01.16 | ₩17,790 | ₩18,070 | ₩17,710 | ₩17,910 | +0.67% | 1.9만 |
|---|
| 2026.01.15 | ₩18,000 | ₩18,100 | ₩17,800 | ₩17,880 | -0.67% | 2.7만 |
|---|
| 2026.01.14 | ₩17,700 | ₩18,020 | ₩17,700 | ₩18,000 | +1.69% | 1.8만 |
|---|
| 2026.01.13 | ₩17,900 | ₩18,030 | ₩17,570 | ₩17,800 | -0.56% | 1.8만 |
|---|
| 2026.01.12 | ₩17,550 | ₩17,890 | ₩17,350 | ₩17,800 | +1.42% | 1.9만 |
|---|
| 2026.01.09 | ₩17,500 | ₩17,920 | ₩17,390 | ₩17,550 | +0.29% | 1.2만 |
|---|
| 2026.01.08 | ₩17,630 | ₩17,850 | ₩17,500 | ₩17,640 | +0.06% | 1.6만 |
|---|
| 2026.01.07 | ₩17,330 | ₩17,700 | ₩17,330 | ₩17,660 | +1.90% | 1.5만 |
|---|
| 2026.01.06 | ₩17,300 | ₩17,600 | ₩17,300 | ₩17,480 | +1.04% | 1.4만 |
|---|
| 2026.01.05 | ₩17,630 | ₩17,700 | ₩17,240 | ₩17,360 | -1.53% | 2.3만 |
|---|
| 2026.01.02 | ₩18,190 | ₩18,190 | ₩17,630 | ₩17,630 | -3.08% | 1.2만 |
|---|
| 2025.12.30 | ₩17,680 | ₩18,080 | ₩17,620 | ₩18,080 | +2.26% | 2.9만 |
|---|
| 2025.12.29 | ₩18,030 | ₩18,030 | ₩17,760 | ₩17,780 | -1.39% | 1.4만 |
|---|
| 2025.12.26 | ₩17,850 | ₩18,060 | ₩17,780 | ₩18,040 | +1.06% | 4.2만 |
|---|
| 2025.12.24 | ₩17,720 | ₩17,940 | ₩17,580 | ₩17,890 | +0.96% | 2.5만 |
|---|
| 2025.12.23 | ₩17,620 | ₩17,720 | ₩17,350 | ₩17,720 | +0.57% | 1.6만 |
|---|
| 2025.12.22 | ₩17,600 | ₩17,790 | ₩17,490 | ₩17,620 | +0.11% | 1.7만 |
|---|
| 2025.12.19 | ₩17,700 | ₩17,770 | ₩17,490 | ₩17,600 | -0.56% | 2만 |
|---|
| 2025.12.18 | ₩17,790 | ₩17,850 | ₩17,690 | ₩17,700 | -0.51% | 9.4천 |
|---|
| 2025.12.17 | ₩17,830 | ₩17,970 | ₩17,770 | ₩17,930 | +0.56% | 6.7천 |
|---|
| 2025.12.16 | ₩18,010 | ₩18,030 | ₩17,820 | ₩17,830 | -1.00% | 9.2천 |
|---|
| 2025.12.15 | ₩17,820 | ₩18,160 | ₩17,820 | ₩18,010 | +1.07% | 5.8천 |
|---|
| 2025.12.12 | ₩17,980 | ₩18,100 | ₩17,890 | ₩18,090 | +0.61% | 2만 |
|---|
| 2025.12.11 | ₩17,830 | ₩17,970 | ₩17,670 | ₩17,970 | +0.79% | 2만 |
|---|
| 2025.12.10 | ₩17,890 | ₩17,890 | ₩17,700 | ₩17,830 | -0.34% | 7.6천 |
|---|
| 2025.12.09 | ₩17,840 | ₩17,890 | ₩17,740 | ₩17,890 | +0.28% | 2.2만 |
|---|
| 2025.12.08 | ₩17,830 | ₩17,940 | ₩17,730 | ₩17,840 | +0.06% | 2천 |
|---|
| 2025.12.05 | ₩17,710 | ₩17,870 | ₩17,700 | ₩17,830 | +0.68% | 1만 |
|---|
| 2025.12.04 | ₩17,650 | ₩18,000 | ₩17,230 | ₩17,810 | +0.91% | 2.1만 |
|---|
| 2025.12.03 | ₩17,730 | ₩17,740 | ₩17,500 | ₩17,680 | -0.28% | 1.5만 |
|---|
| 2025.12.02 | ₩17,950 | ₩17,950 | ₩17,600 | ₩17,730 | -1.23% | 3.5만 |
|---|
| 2025.12.01 | ₩17,970 | ₩18,180 | ₩17,830 | ₩17,950 | -0.11% | 9.7천 |
|---|
| 2025.11.28 | ₩17,910 | ₩17,980 | ₩17,750 | ₩17,970 | +0.34% | 6.5천 |
|---|
| 2025.11.27 | ₩18,010 | ₩18,100 | ₩17,900 | ₩17,910 | -0.56% | 1.6만 |
|---|
| 2025.11.26 | ₩17,990 | ₩18,100 | ₩17,810 | ₩18,010 | +0.11% | 1.2만 |
|---|
| 2025.11.25 | ₩18,050 | ₩18,190 | ₩17,810 | ₩17,990 | -0.33% | 2만 |
|---|
| 2025.11.24 | ₩18,040 | ₩18,250 | ₩17,720 | ₩18,050 | +0.06% | 1.3만 |
|---|
| 2025.11.21 | ₩17,690 | ₩18,140 | ₩17,520 | ₩17,990 | +1.70% | 3만 |
|---|
| 2025.11.20 | ₩17,990 | ₩18,000 | ₩17,820 | ₩17,890 | -0.56% | 8.7천 |
|---|
| 2025.11.19 | ₩17,820 | ₩18,020 | ₩17,690 | ₩17,940 | +0.67% | 2.1만 |
|---|
| 2025.11.18 | ₩17,910 | ₩18,150 | ₩17,870 | ₩17,870 | -0.22% | 9.8천 |
|---|
| 2025.11.17 | ₩17,900 | ₩18,070 | ₩17,640 | ₩18,070 | +0.95% | 1.1만 |
|---|
| 2025.11.14 | ₩17,750 | ₩18,040 | ₩17,710 | ₩17,900 | +0.85% | 6.6천 |
|---|
| 2025.11.13 | ₩17,950 | ₩18,150 | ₩17,830 | ₩17,960 | +0.06% | 7.3천 |
|---|
| 2025.11.12 | ₩17,600 | ₩17,970 | ₩17,520 | ₩17,920 | +1.82% | 8.9천 |
|---|
| 2025.11.11 | ₩17,960 | ₩18,310 | ₩17,600 | ₩17,600 | -2.00% | 1.3만 |
|---|
| 2025.11.10 | ₩17,960 | ₩18,200 | ₩17,790 | ₩18,190 | +1.28% | 1.8만 |
|---|
| 2025.11.07 | ₩17,810 | ₩18,050 | ₩17,610 | ₩17,820 | +0.06% | 1.7만 |
|---|
| 2025.11.06 | ₩17,800 | ₩17,990 | ₩17,660 | ₩17,810 | +0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩17,430 | ₩17,990 | ₩17,080 | ₩17,800 | +2.12% | 2.2만 |
|---|
| 2025.11.04 | ₩17,600 | ₩18,000 | ₩17,420 | ₩17,690 | +0.51% | 1.8만 |
|---|
| 2025.11.03 | ₩17,960 | ₩17,960 | ₩17,410 | ₩17,600 | -2.00% | 1.9만 |
|---|
| 2025.10.31 | ₩18,040 | ₩18,170 | ₩17,830 | ₩17,970 | -0.39% | 1.6만 |
|---|
| 2025.10.30 | ₩17,670 | ₩18,120 | ₩17,600 | ₩18,030 | +2.04% | 3.8만 |
|---|
| 2025.10.29 | ₩17,950 | ₩18,110 | ₩17,480 | ₩17,850 | -0.56% | 1.9만 |
|---|
| 2025.10.28 | ₩17,670 | ₩18,200 | ₩17,550 | ₩17,950 | +1.58% | 3만 |
|---|
| 2025.10.27 | ₩17,740 | ₩18,180 | ₩17,510 | ₩17,800 | +0.34% | 3.6만 |
|---|
| 2025.10.24 | ₩17,970 | ₩17,970 | ₩17,610 | ₩17,740 | -1.28% | 1.1만 |
|---|
| 2025.10.23 | ₩18,050 | ₩18,190 | ₩17,770 | ₩17,970 | -0.44% | 9.1천 |
|---|
| 2025.10.22 | ₩17,570 | ₩18,050 | ₩17,410 | ₩18,030 | +2.62% | 2.1만 |
|---|
| 2025.10.21 | ₩17,670 | ₩18,000 | ₩17,400 | ₩17,570 | -0.57% | 2.2만 |
|---|
| 2025.10.20 | ₩17,340 | ₩17,650 | ₩17,340 | ₩17,580 | +1.38% | 1.3만 |
|---|
| 2025.10.17 | ₩17,700 | ₩17,700 | ₩17,060 | ₩17,580 | -0.68% | 1.9만 |
|---|
| 2025.10.16 | ₩17,980 | ₩17,980 | ₩17,520 | ₩17,580 | -2.22% | 7.7천 |
|---|
| 2025.10.15 | ₩17,680 | ₩17,980 | ₩17,500 | ₩17,880 | +1.13% | 1.2만 |
|---|
| 2025.10.14 | ₩17,590 | ₩17,990 | ₩17,440 | ₩17,590 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩17,330 | ₩17,700 | ₩16,950 | ₩17,590 | +1.50% | 4.9만 |
|---|
| 2025.10.10 | ₩18,100 | ₩18,100 | ₩17,100 | ₩17,600 | -2.76% | 1.3만 |
|---|