시장 데이터를 불러오는 중
전체 종목
아이진 과거 주가
아이진 · 185490.KQ · KOSDAQ
주요 제품·사업: 당뇨성망막병증 치료제, 욕창치료제, 대상포진백신, 코로나19 예방백신 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아이진 · 185490.KQ · KOSDAQ
주요 제품·사업: 당뇨성망막병증 치료제, 욕창치료제, 대상포진백신, 코로나19 예방백신 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,879 | ₩1,903 | ₩1,854 | ₩1,870 | -0.48% | 5.4만 |
| 2026.10.07 | ₩1,897 | ₩1,905 | ₩1,866 | ₩1,879 | -0.95% | 4.3만 |
| 2026.10.06 | ₩1,917 | ₩1,927 | ₩1,877 | ₩1,878 | -2.03% | 7.1만 |
| 2026.10.02 | ₩1,966 | ₩1,973 | ₩1,870 | ₩1,918 | -2.44% | 10.5만 |
| 2026.10.01 | ₩1,988 | ₩1,988 | ₩1,921 | ₩1,969 | -0.96% | 3.9만 |
| 2026.09.30 | ₩1,930 | ₩1,987 | ₩1,922 | ₩1,935 | +0.26% | 4.4만 |
| 2026.09.29 | ₩1,994 | ₩1,994 | ₩1,919 | ₩1,923 | -3.56% | 4.3만 |
| 2026.09.28 | ₩1,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,927 |
| ₩1,950 |
| +1.04% |
| 2.8만 |
| 2026.09.23 | ₩1,930 | ₩1,960 | ₩1,925 | ₩1,950 | +1.04% | 3.5만 |
|---|
| 2026.09.22 | ₩1,965 | ₩1,985 | ₩1,915 | ₩1,930 | -1.78% | 6.5만 |
|---|
| 2026.09.21 | ₩1,960 | ₩1,985 | ₩1,900 | ₩1,965 | +0.26% | 7.9만 |
|---|
| 2026.09.18 | ₩1,924 | ₩1,964 | ₩1,890 | ₩1,931 | +0.36% | 5만 |
|---|
| 2026.09.17 | ₩1,906 | ₩1,959 | ₩1,902 | ₩1,924 | +0.94% | 4.8만 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,015 | ₩1,891 | ₩1,906 | -4.70% | 12만 |
|---|
| 2026.09.15 | ₩2,000 | ₩2,050 | ₩1,978 | ₩2,000 | 0.00% | 8.8만 |
|---|
| 2026.09.14 | ₩2,150 | ₩2,205 | ₩1,997 | ₩2,010 | -6.51% | 22.8만 |
|---|
| 2026.09.11 | ₩2,020 | ₩2,220 | ₩2,020 | ₩2,150 | +6.44% | 22.8만 |
|---|
| 2026.09.10 | ₩2,110 | ₩2,145 | ₩2,040 | ₩2,065 | -2.13% | 6.2만 |
|---|
| 2026.09.09 | ₩2,095 | ₩2,135 | ₩2,035 | ₩2,105 | +0.48% | 10.9만 |
|---|
| 2026.09.08 | ₩2,020 | ₩2,165 | ₩2,020 | ₩2,090 | +3.47% | 19.9만 |
|---|
| 2026.09.07 | ₩1,990 | ₩2,075 | ₩1,974 | ₩2,020 | +1.51% | 10.1만 |
|---|
| 2026.09.04 | ₩1,936 | ₩2,005 | ₩1,935 | ₩1,990 | +2.79% | 10.5만 |
|---|
| 2026.09.03 | ₩1,926 | ₩1,959 | ₩1,905 | ₩1,940 | +0.73% | 10.7만 |
|---|
| 2026.09.02 | ₩1,899 | ₩1,976 | ₩1,891 | ₩1,926 | +1.42% | 14.7만 |
|---|
| 2026.09.01 | ₩1,910 | ₩1,947 | ₩1,885 | ₩1,904 | -0.31% | 11.5만 |
|---|
| 2026.08.31 | ₩1,942 | ₩1,954 | ₩1,881 | ₩1,908 | -1.75% | 9.9만 |
|---|
| 2026.08.28 | ₩1,857 | ₩1,939 | ₩1,852 | ₩1,920 | +3.39% | 11.3만 |
|---|
| 2026.08.27 | ₩1,853 | ₩1,893 | ₩1,842 | ₩1,857 | +0.22% | 4.4만 |
|---|
| 2026.08.26 | ₩1,934 | ₩1,934 | ₩1,845 | ₩1,868 | -3.41% | 4.4만 |
|---|
| 2026.08.25 | ₩1,900 | ₩1,900 | ₩1,779 | ₩1,846 | -2.84% | 14.8만 |
|---|
| 2026.08.24 | ₩1,950 | ₩2,150 | ₩1,874 | ₩1,900 | -2.56% | 43.4만 |
|---|
| 2026.08.21 | ₩1,970 | ₩1,995 | ₩1,831 | ₩1,872 | -4.97% | 26.7만 |
|---|
| 2026.08.20 | ₩2,305 | ₩2,305 | ₩1,955 | ₩2,025 | -12.15% | 145.7만 |
|---|
| 2026.08.19 | ₩1,955 | ₩1,969 | ₩1,815 | ₩1,815 | -7.16% | 14.3만 |
|---|
| 2026.08.18 | ₩2,015 | ₩2,045 | ₩1,920 | ₩1,955 | -2.98% | 18.8만 |
|---|
| 2026.08.14 | ₩2,025 | ₩2,150 | ₩2,010 | ₩2,015 | -0.49% | 17.2만 |
|---|
| 2026.08.13 | ₩1,970 | ₩2,200 | ₩1,905 | ₩2,030 | +3.05% | 57.9만 |
|---|
| 2026.08.12 | ₩1,996 | ₩2,020 | ₩1,895 | ₩1,970 | -1.30% | 25.7만 |
|---|
| 2026.08.11 | ₩1,824 | ₩1,974 | ₩1,800 | ₩1,950 | +6.91% | 32.2만 |
|---|
| 2026.08.10 | ₩1,636 | ₩1,827 | ₩1,636 | ₩1,823 | +11.43% | 25.4만 |
|---|
| 2026.08.07 | ₩1,626 | ₩1,691 | ₩1,606 | ₩1,675 | +3.01% | 7.1만 |
|---|
| 2026.08.06 | ₩1,630 | ₩1,650 | ₩1,560 | ₩1,626 | -0.25% | 11.2만 |
|---|
| 2026.08.05 | ₩1,552 | ₩1,649 | ₩1,552 | ₩1,630 | +5.03% | 14.5만 |
|---|
| 2026.08.04 | ₩1,560 | ₩1,624 | ₩1,530 | ₩1,560 | 0.00% | 10.8만 |
|---|
| 2026.08.03 | ₩1,451 | ₩1,590 | ₩1,450 | ₩1,560 | +7.51% | 19.3만 |
|---|
| 2026.07.31 | ₩1,440 | ₩1,520 | ₩1,437 | ₩1,469 | +2.01% | 8.6만 |
|---|
| 2026.07.30 | ₩1,430 | ₩1,529 | ₩1,410 | ₩1,430 | 0.00% | 10만 |
|---|
| 2026.07.29 | ₩1,438 | ₩1,498 | ₩1,393 | ₩1,452 | +0.97% | 21.3만 |
|---|
| 2026.07.28 | ₩1,449 | ₩1,482 | ₩1,417 | ₩1,440 | -0.62% | 10.2만 |
|---|
| 2026.07.27 | ₩1,491 | ₩1,533 | ₩1,420 | ₩1,461 | -2.01% | 22.2만 |
|---|
| 2026.07.24 | ₩1,500 | ₩1,529 | ₩1,450 | ₩1,502 | +0.13% | 11.4만 |
|---|
| 2026.07.23 | ₩1,488 | ₩1,530 | ₩1,488 | ₩1,507 | +1.28% | 6.6만 |
|---|
| 2026.07.22 | ₩1,515 | ₩1,566 | ₩1,484 | ₩1,487 | -1.85% | 8.8만 |
|---|
| 2026.07.21 | ₩1,487 | ₩1,515 | ₩1,480 | ₩1,500 | +0.87% | 7.7만 |
|---|
| 2026.07.20 | ₩1,450 | ₩1,518 | ₩1,446 | ₩1,483 | +2.28% | 10.9만 |
|---|
| 2026.07.16 | ₩1,525 | ₩1,570 | ₩1,435 | ₩1,491 | -2.23% | 10.2만 |
|---|
| 2026.07.15 | ₩1,529 | ₩1,579 | ₩1,524 | ₩1,526 | -0.20% | 13.7만 |
|---|
| 2026.07.14 | ₩1,509 | ₩1,549 | ₩1,426 | ₩1,529 | +1.33% | 17.6만 |
|---|
| 2026.07.13 | ₩1,532 | ₩1,595 | ₩1,494 | ₩1,522 | -0.65% | 25.4만 |
|---|
| 2026.07.10 | ₩1,440 | ₩1,540 | ₩1,426 | ₩1,532 | +6.39% | 16.5만 |
|---|
| 2026.07.09 | ₩1,438 | ₩1,500 | ₩1,400 | ₩1,440 | +0.14% | 16.9만 |
|---|
| 2026.07.08 | ₩1,412 | ₩1,442 | ₩1,381 | ₩1,440 | +1.98% | 14.2만 |
|---|
| 2026.07.07 | ₩1,340 | ₩1,470 | ₩1,340 | ₩1,425 | +6.34% | 21.5만 |
|---|
| 2026.07.06 | ₩1,372 | ₩1,400 | ₩1,335 | ₩1,378 | +0.44% | 11.3만 |
|---|
| 2026.07.03 | ₩1,313 | ₩1,363 | ₩1,290 | ₩1,333 | +1.52% | 12.5만 |
|---|
| 2026.07.02 | ₩1,346 | ₩1,374 | ₩1,299 | ₩1,324 | -1.63% | 14.1만 |
|---|
| 2026.07.01 | ₩1,335 | ₩1,369 | ₩1,314 | ₩1,346 | +0.82% | 8.3만 |
|---|
| 2026.06.30 | ₩1,346 | ₩1,390 | ₩1,316 | ₩1,316 | -2.23% | 7.3만 |
|---|
| 2026.06.29 | ₩1,270 | ₩1,373 | ₩1,263 | ₩1,346 | +5.98% | 12.9만 |
|---|
| 2026.06.26 | ₩1,302 | ₩1,315 | ₩1,239 | ₩1,280 | -1.69% | 26.6만 |
|---|
| 2026.06.25 | ₩1,302 | ₩1,388 | ₩1,293 | ₩1,302 | 0.00% | 16.4만 |
|---|
| 2026.06.24 | ₩1,290 | ₩1,340 | ₩1,290 | ₩1,302 | +0.93% | 13.7만 |
|---|
| 2026.06.23 | ₩1,314 | ₩1,379 | ₩1,299 | ₩1,309 | -0.38% | 24만 |
|---|
| 2026.06.22 | ₩1,383 | ₩1,399 | ₩1,358 | ₩1,367 | -1.16% | 15.8만 |
|---|
| 2026.06.19 | ₩1,396 | ₩1,417 | ₩1,361 | ₩1,383 | -0.93% | 22.2만 |
|---|
| 2026.06.18 | ₩1,424 | ₩1,424 | ₩1,378 | ₩1,406 | -1.26% | 15.8만 |
|---|
| 2026.06.17 | ₩1,399 | ₩1,434 | ₩1,370 | ₩1,405 | +0.43% | 22.1만 |
|---|
| 2026.06.16 | ₩1,405 | ₩1,448 | ₩1,375 | ₩1,399 | -0.43% | 21.9만 |
|---|
| 2026.06.15 | ₩1,484 | ₩1,484 | ₩1,380 | ₩1,405 | -5.32% | 26.9만 |
|---|
| 2026.06.12 | ₩1,432 | ₩1,465 | ₩1,401 | ₩1,432 | 0.00% | 33.5만 |
|---|
| 2026.06.11 | ₩1,411 | ₩1,446 | ₩1,390 | ₩1,432 | +1.49% | 21.5만 |
|---|
| 2026.06.10 | ₩1,464 | ₩1,500 | ₩1,400 | ₩1,411 | -3.62% | 231 |
|---|
| 2026.06.09 | ₩1,500 | ₩1,518 | ₩1,441 | ₩1,460 | -2.67% | 28.7만 |
|---|
| 2026.06.08 | ₩1,437 | ₩1,486 | ₩1,380 | ₩1,454 | +1.18% | 33.3만 |
|---|
| 2026.06.05 | ₩1,520 | ₩1,589 | ₩1,444 | ₩1,480 | -2.63% | 69.5만 |
|---|
| 2026.06.04 | ₩1,523 | ₩1,537 | ₩1,465 | ₩1,505 | -1.18% | 39.6만 |
|---|
| 2026.06.02 | ₩1,636 | ₩1,636 | ₩1,522 | ₩1,523 | -6.91% | 66.2만 |
|---|
| 2026.06.01 | ₩1,709 | ₩1,709 | ₩1,600 | ₩1,637 | -4.21% | 66.3만 |
|---|
| 2026.05.29 | ₩1,780 | ₩1,880 | ₩1,681 | ₩1,710 | -3.93% | 127.1만 |
|---|
| 2026.05.28 | ₩1,906 | ₩1,913 | ₩1,761 | ₩1,779 | -6.66% | 135.4만 |
|---|
| 2026.05.27 | ₩2,055 | ₩2,090 | ₩1,905 | ₩1,906 | -7.25% | 215만 |
|---|
| 2026.05.26 | ₩2,150 | ₩2,360 | ₩2,030 | ₩2,055 | -4.42% | 519.5만 |
|---|
| 2026.05.22 | ₩2,435 | ₩2,630 | ₩2,100 | ₩2,130 | -12.53% | 708.8만 |
|---|
| 2026.05.21 | ₩2,260 | ₩2,805 | ₩1,900 | ₩2,315 | +2.43% | 3332.1만 |
|---|
| 2026.05.20 | ₩1,741 | ₩2,235 | ₩1,681 | ₩2,235 | +28.37% | 1169.2만 |
|---|
| 2026.05.19 | ₩1,561 | ₩1,791 | ₩1,515 | ₩1,722 | +10.31% | 316.6만 |
|---|
| 2026.05.18 | ₩1,500 | ₩1,824 | ₩1,449 | ₩1,561 | +4.07% | 679.7만 |
|---|
| 2026.05.15 | ₩1,480 | ₩1,504 | ₩1,418 | ₩1,449 | -2.09% | 30.2만 |
|---|
| 2026.05.14 | ₩1,480 | ₩1,495 | ₩1,402 | ₩1,480 | 0.00% | 26.5만 |
|---|
| 2026.05.13 | ₩1,397 | ₩1,680 | ₩1,397 | ₩1,480 | +5.94% | 198.9만 |
|---|
| 2026.05.12 | ₩1,466 | ₩1,466 | ₩1,370 | ₩1,390 | -5.18% | 37.6만 |
|---|
| 2026.05.11 | ₩1,430 | ₩1,540 | ₩1,409 | ₩1,430 | 0.00% | 72만 |
|---|
| 2026.05.08 | ₩1,335 | ₩1,415 | ₩1,280 | ₩1,384 | +3.67% | 31.6만 |
|---|
| 2026.05.07 | ₩1,355 | ₩1,381 | ₩1,310 | ₩1,321 | -2.51% | 30.3만 |
|---|
| 2026.05.06 | ₩1,416 | ₩1,425 | ₩1,349 | ₩1,355 | -4.31% | 40.2만 |
|---|
| 2026.05.04 | ₩1,432 | ₩1,450 | ₩1,405 | ₩1,416 | -1.12% | 16만 |
|---|
| 2026.04.30 | ₩1,445 | ₩1,448 | ₩1,419 | ₩1,432 | -0.90% | 16.4만 |
|---|
| 2026.04.29 | ₩1,464 | ₩1,464 | ₩1,435 | ₩1,449 | -1.02% | 8.9만 |
|---|
| 2026.04.28 | ₩1,443 | ₩1,467 | ₩1,427 | ₩1,455 | +0.83% | 16.7만 |
|---|
| 2026.04.27 | ₩1,433 | ₩1,475 | ₩1,370 | ₩1,441 | +0.56% | 29.7만 |
|---|
| 2026.04.24 | ₩1,447 | ₩1,477 | ₩1,438 | ₩1,447 | 0.00% | 19.7만 |
|---|
| 2026.04.23 | ₩1,474 | ₩1,505 | ₩1,436 | ₩1,460 | -0.95% | 27.2만 |
|---|
| 2026.04.22 | ₩1,549 | ₩1,549 | ₩1,467 | ₩1,476 | -4.71% | 38만 |
|---|
| 2026.04.21 | ₩1,568 | ₩1,575 | ₩1,501 | ₩1,530 | -2.42% | 70만 |
|---|
| 2026.04.20 | ₩1,600 | ₩1,672 | ₩1,555 | ₩1,568 | -2.00% | 243.2만 |
|---|
| 2026.04.17 | ₩1,410 | ₩1,810 | ₩1,410 | ₩1,720 | +21.99% | 982.1만 |
|---|
| 2026.04.16 | ₩1,404 | ₩1,416 | ₩1,390 | ₩1,396 | -0.57% | 9.6만 |
|---|
| 2026.04.15 | ₩1,426 | ₩1,430 | ₩1,391 | ₩1,404 | -1.54% | 12.1만 |
|---|
| 2026.04.14 | ₩1,430 | ₩1,440 | ₩1,402 | ₩1,426 | -0.28% | 8.5만 |
|---|
| 2026.04.13 | ₩1,449 | ₩1,449 | ₩1,415 | ₩1,419 | -2.07% | 7.1만 |
|---|
| 2026.04.10 | ₩1,420 | ₩1,449 | ₩1,413 | ₩1,449 | +2.04% | 8.5만 |
|---|
| 2026.04.09 | ₩1,458 | ₩1,472 | ₩1,414 | ₩1,420 | -2.61% | 13.3만 |
|---|
| 2026.04.08 | ₩1,472 | ₩1,490 | ₩1,425 | ₩1,458 | -0.95% | 12만 |
|---|
| 2026.04.07 | ₩1,465 | ₩1,469 | ₩1,445 | ₩1,458 | -0.48% | 4.5만 |
|---|
| 2026.04.06 | ₩1,450 | ₩1,490 | ₩1,419 | ₩1,465 | +1.03% | 14.3만 |
|---|
| 2026.04.03 | ₩1,464 | ₩1,480 | ₩1,435 | ₩1,450 | -0.96% | 4.9만 |
|---|
| 2026.04.02 | ₩1,471 | ₩1,500 | ₩1,427 | ₩1,450 | -1.43% | 11만 |
|---|
| 2026.04.01 | ₩1,425 | ₩1,504 | ₩1,425 | ₩1,471 | +3.23% | 9.1만 |
|---|
| 2026.03.31 | ₩1,465 | ₩1,498 | ₩1,425 | ₩1,425 | -2.73% | 9.3만 |
|---|
| 2026.03.30 | ₩1,506 | ₩1,518 | ₩1,455 | ₩1,472 | -2.26% | 14.9만 |
|---|
| 2026.03.27 | ₩1,483 | ₩1,579 | ₩1,406 | ₩1,525 | +2.83% | 26.7만 |
|---|
| 2026.03.26 | ₩1,495 | ₩1,519 | ₩1,462 | ₩1,483 | -0.80% | 12.3만 |
|---|
| 2026.03.25 | ₩1,459 | ₩1,500 | ₩1,459 | ₩1,495 | +2.47% | 10.9만 |
|---|
| 2026.03.24 | ₩1,419 | ₩1,453 | ₩1,405 | ₩1,445 | +1.83% | 8만 |
|---|
| 2026.03.23 | ₩1,477 | ₩1,477 | ₩1,400 | ₩1,405 | -4.87% | 18만 |
|---|
| 2026.03.20 | ₩1,427 | ₩1,490 | ₩1,415 | ₩1,477 | +3.50% | 10.1만 |
|---|
| 2026.03.19 | ₩1,440 | ₩1,448 | ₩1,382 | ₩1,427 | -0.90% | 12.8만 |
|---|
| 2026.03.18 | ₩1,465 | ₩1,470 | ₩1,402 | ₩1,440 | -1.71% | 13.1만 |
|---|
| 2026.03.17 | ₩1,485 | ₩1,494 | ₩1,463 | ₩1,469 | -1.08% | 9.1만 |
|---|
| 2026.03.16 | ₩1,469 | ₩1,517 | ₩1,439 | ₩1,485 | +1.09% | 14.1만 |
|---|
| 2026.03.13 | ₩1,514 | ₩1,514 | ₩1,415 | ₩1,461 | -3.50% | 26.7만 |
|---|
| 2026.03.12 | ₩1,377 | ₩1,543 | ₩1,377 | ₩1,516 | +10.09% | 62.1만 |
|---|
| 2026.03.11 | ₩1,382 | ₩1,430 | ₩1,370 | ₩1,374 | -0.58% | 12.7만 |
|---|
| 2026.03.10 | ₩1,390 | ₩1,449 | ₩1,350 | ₩1,382 | -0.58% | 15.4만 |
|---|
| 2026.03.09 | ₩1,295 | ₩1,500 | ₩1,252 | ₩1,390 | +7.34% | 52.8만 |
|---|
| 2026.03.06 | ₩1,256 | ₩1,320 | ₩1,219 | ₩1,308 | +4.14% | 17만 |
|---|
| 2026.03.05 | ₩1,204 | ₩1,290 | ₩1,204 | ₩1,257 | +4.40% | 15만 |
|---|
| 2026.03.04 | ₩1,282 | ₩1,282 | ₩1,182 | ₩1,193 | -6.94% | 34.8만 |
|---|
| 2026.03.03 | ₩1,300 | ₩1,335 | ₩1,270 | ₩1,293 | -0.54% | 20.3만 |
|---|
| 2026.02.27 | ₩1,332 | ₩1,350 | ₩1,289 | ₩1,308 | -1.80% | 16.1만 |
|---|
| 2026.02.26 | ₩1,295 | ₩1,369 | ₩1,270 | ₩1,332 | +2.86% | 22.8만 |
|---|
| 2026.02.25 | ₩1,302 | ₩1,324 | ₩1,291 | ₩1,295 | -0.54% | 19.6만 |
|---|
| 2026.02.24 | ₩1,283 | ₩1,341 | ₩1,274 | ₩1,308 | +1.95% | 18.3만 |
|---|
| 2026.02.23 | ₩1,311 | ₩1,311 | ₩1,260 | ₩1,283 | -2.14% | 21.7만 |
|---|
| 2026.02.20 | ₩1,327 | ₩1,347 | ₩1,305 | ₩1,311 | -1.21% | 47.6만 |
|---|
| 2026.02.19 | ₩1,434 | ₩1,434 | ₩1,300 | ₩1,327 | -7.46% | 74.3만 |
|---|
| 2026.02.13 | ₩1,452 | ₩1,465 | ₩1,433 | ₩1,437 | -1.03% | 21.3만 |
|---|
| 2026.02.12 | ₩1,441 | ₩1,476 | ₩1,427 | ₩1,452 | +0.76% | 37.4만 |
|---|
| 2026.02.11 | ₩1,487 | ₩1,491 | ₩1,440 | ₩1,440 | -3.16% | 25.2만 |
|---|
| 2026.02.10 | ₩1,493 | ₩1,541 | ₩1,471 | ₩1,498 | +0.33% | 10.2만 |
|---|
| 2026.02.09 | ₩1,467 | ₩1,501 | ₩1,446 | ₩1,493 | +1.77% | 15.7만 |
|---|
| 2026.02.06 | ₩1,501 | ₩1,501 | ₩1,431 | ₩1,453 | -3.20% | 15.9만 |
|---|
| 2026.02.05 | ₩1,532 | ₩1,546 | ₩1,490 | ₩1,501 | -2.02% | 16.9만 |
|---|
| 2026.02.04 | ₩1,460 | ₩1,585 | ₩1,453 | ₩1,547 | +5.96% | 37.5만 |
|---|
| 2026.02.03 | ₩1,480 | ₩1,480 | ₩1,432 | ₩1,460 | -1.35% | 16.9만 |
|---|
| 2026.02.02 | ₩1,495 | ₩1,500 | ₩1,444 | ₩1,444 | -3.41% | 23.2만 |
|---|
| 2026.01.30 | ₩1,571 | ₩1,571 | ₩1,486 | ₩1,495 | -4.84% | 24.2만 |
|---|
| 2026.01.29 | ₩1,599 | ₩1,599 | ₩1,532 | ₩1,571 | -1.75% | 12.6만 |
|---|
| 2026.01.28 | ₩1,592 | ₩1,650 | ₩1,552 | ₩1,555 | -2.32% | 20.3만 |
|---|
| 2026.01.27 | ₩1,510 | ₩1,591 | ₩1,493 | ₩1,584 | +4.90% | 25.6만 |
|---|
| 2026.01.26 | ₩1,447 | ₩1,524 | ₩1,446 | ₩1,510 | +4.35% | 32만 |
|---|
| 2026.01.23 | ₩1,474 | ₩1,486 | ₩1,434 | ₩1,455 | -1.29% | 25.5만 |
|---|
| 2026.01.22 | ₩1,496 | ₩1,519 | ₩1,433 | ₩1,474 | -1.47% | 57.8만 |
|---|
| 2026.01.21 | ₩1,538 | ₩1,540 | ₩1,487 | ₩1,497 | -2.67% | 21.9만 |
|---|
| 2026.01.20 | ₩1,544 | ₩1,558 | ₩1,509 | ₩1,541 | -0.19% | 17.2만 |
|---|
| 2026.01.19 | ₩1,560 | ₩1,573 | ₩1,426 | ₩1,545 | -0.96% | 24.4만 |
|---|
| 2026.01.16 | ₩1,587 | ₩1,611 | ₩1,550 | ₩1,560 | -1.70% | 17.5만 |
|---|
| 2026.01.15 | ₩1,580 | ₩1,604 | ₩1,549 | ₩1,600 | +1.27% | 19.7만 |
|---|
| 2026.01.14 | ₩1,649 | ₩1,649 | ₩1,515 | ₩1,580 | -4.18% | 36.4만 |
|---|
| 2026.01.13 | ₩1,654 | ₩1,710 | ₩1,642 | ₩1,653 | -0.06% | 20.1만 |
|---|
| 2026.01.12 | ₩1,765 | ₩1,765 | ₩1,589 | ₩1,654 | -6.29% | 50.2만 |
|---|
| 2026.01.09 | ₩1,704 | ₩1,792 | ₩1,675 | ₩1,765 | +3.58% | 26.9만 |
|---|
| 2026.01.08 | ₩1,688 | ₩1,744 | ₩1,663 | ₩1,704 | +0.95% | 19.7만 |
|---|
| 2026.01.07 | ₩1,667 | ₩1,698 | ₩1,649 | ₩1,688 | +1.26% | 20.8만 |
|---|
| 2026.01.06 | ₩1,699 | ₩1,710 | ₩1,660 | ₩1,691 | -0.47% | 23.1만 |
|---|
| 2026.01.05 | ₩1,710 | ₩1,723 | ₩1,662 | ₩1,699 | -0.64% | 30.1만 |
|---|
| 2026.01.02 | ₩1,738 | ₩1,790 | ₩1,680 | ₩1,712 | -1.50% | 29.3만 |
|---|
| 2025.12.30 | ₩1,799 | ₩1,861 | ₩1,719 | ₩1,739 | -3.34% | 49.5만 |
|---|
| 2025.12.29 | ₩1,675 | ₩1,848 | ₩1,650 | ₩1,807 | +7.88% | 99.2만 |
|---|
| 2025.12.26 | ₩1,617 | ₩1,710 | ₩1,614 | ₩1,675 | +3.59% | 55.5만 |
|---|
| 2025.12.24 | ₩1,641 | ₩1,656 | ₩1,613 | ₩1,617 | -1.46% | 22.8만 |
|---|
| 2025.12.23 | ₩1,610 | ₩1,658 | ₩1,570 | ₩1,641 | +1.93% | 69.1만 |
|---|
| 2025.12.22 | ₩1,566 | ₩1,633 | ₩1,537 | ₩1,630 | +4.09% | 147.3만 |
|---|
| 2025.12.19 | ₩1,525 | ₩1,581 | ₩1,420 | ₩1,549 | +1.57% | 140.2만 |
|---|
| 2025.12.18 | ₩1,625 | ₩1,713 | ₩1,503 | ₩1,506 | -7.32% | 488.1만 |
|---|
| 2025.12.17 | ₩2,510 | ₩2,535 | ₩1,990 | ₩1,990 | -20.72% | 312.9만 |
|---|
| 2025.12.16 | ₩1,876 | ₩2,375 | ₩1,876 | ₩2,375 | +26.60% | 191.8만 |
|---|
| 2025.12.15 | ₩1,843 | ₩1,890 | ₩1,800 | ₩1,830 | -0.71% | 8.4만 |
|---|
| 2025.12.12 | ₩1,812 | ₩1,904 | ₩1,804 | ₩1,842 | +1.66% | 16.4만 |
|---|
| 2025.12.11 | ₩1,870 | ₩1,915 | ₩1,809 | ₩1,812 | -3.10% | 8.3만 |
|---|
| 2025.12.10 | ₩1,915 | ₩1,915 | ₩1,836 | ₩1,870 | -2.35% | 18만 |
|---|
| 2025.12.09 | ₩2,025 | ₩2,065 | ₩1,900 | ₩1,915 | -5.43% | 33.6만 |
|---|
| 2025.12.08 | ₩1,958 | ₩2,095 | ₩1,958 | ₩2,020 | +3.17% | 72.3만 |
|---|
| 2025.12.05 | ₩1,947 | ₩1,989 | ₩1,925 | ₩1,952 | +0.26% | 41.7만 |
|---|
| 2025.12.04 | ₩1,873 | ₩1,962 | ₩1,817 | ₩1,950 | +4.11% | 45.7만 |
|---|
| 2025.12.03 | ₩1,625 | ₩1,980 | ₩1,614 | ₩1,911 | +17.60% | 129.7만 |
|---|
| 2025.12.02 | ₩1,637 | ₩1,648 | ₩1,599 | ₩1,621 | -0.98% | 20.4만 |
|---|
| 2025.12.01 | ₩1,608 | ₩1,647 | ₩1,590 | ₩1,637 | +1.80% | 22.7만 |
|---|
| 2025.11.28 | ₩1,574 | ₩1,609 | ₩1,551 | ₩1,607 | +2.10% | 25.8만 |
|---|
| 2025.11.27 | ₩1,732 | ₩1,732 | ₩1,494 | ₩1,574 | -9.12% | 101.6만 |
|---|
| 2025.11.26 | ₩1,796 | ₩1,796 | ₩1,730 | ₩1,732 | -3.56% | 11만 |
|---|
| 2025.11.25 | ₩1,759 | ₩1,774 | ₩1,705 | ₩1,760 | +0.06% | 11.1만 |
|---|
| 2025.11.24 | ₩1,789 | ₩1,799 | ₩1,720 | ₩1,735 | -3.02% | 3.9만 |
|---|
| 2025.11.21 | ₩1,769 | ₩1,795 | ₩1,724 | ₩1,789 | +1.13% | 7.8만 |
|---|
| 2025.11.20 | ₩1,800 | ₩1,800 | ₩1,745 | ₩1,772 | -1.56% | 6.5만 |
|---|
| 2025.11.19 | ₩1,810 | ₩1,820 | ₩1,773 | ₩1,773 | -2.04% | 14.6만 |
|---|
| 2025.11.18 | ₩1,748 | ₩1,799 | ₩1,746 | ₩1,793 | +2.57% | 9.4만 |
|---|
| 2025.11.17 | ₩1,810 | ₩1,819 | ₩1,694 | ₩1,769 | -2.27% | 11만 |
|---|
| 2025.11.14 | ₩1,801 | ₩1,846 | ₩1,788 | ₩1,810 | +0.50% | 11.9만 |
|---|
| 2025.11.13 | ₩1,825 | ₩1,850 | ₩1,765 | ₩1,801 | -1.32% | 14.8만 |
|---|
| 2025.11.12 | ₩1,843 | ₩1,870 | ₩1,820 | ₩1,826 | -0.92% | 8.7만 |
|---|
| 2025.11.11 | ₩1,796 | ₩1,852 | ₩1,790 | ₩1,849 | +2.95% | 5.3만 |
|---|
| 2025.11.10 | ₩1,800 | ₩1,834 | ₩1,780 | ₩1,796 | -0.22% | 7.1만 |
|---|
| 2025.11.07 | ₩1,820 | ₩1,836 | ₩1,769 | ₩1,799 | -1.15% | 20.6만 |
|---|
| 2025.11.06 | ₩1,803 | ₩1,850 | ₩1,792 | ₩1,839 | +2.00% | 7만 |
|---|
| 2025.11.05 | ₩1,780 | ₩1,808 | ₩1,751 | ₩1,803 | +1.29% | 7.8만 |
|---|
| 2025.11.04 | ₩1,796 | ₩1,855 | ₩1,760 | ₩1,780 | -0.89% | 14.6만 |
|---|
| 2025.11.03 | ₩1,889 | ₩1,896 | ₩1,795 | ₩1,796 | -4.92% | 11.7만 |
|---|
| 2025.10.31 | ₩1,843 | ₩1,910 | ₩1,843 | ₩1,851 | +0.43% | 6.8만 |
|---|
| 2025.10.30 | ₩1,924 | ₩1,925 | ₩1,833 | ₩1,843 | -4.21% | 19.6만 |
|---|
| 2025.10.29 | ₩2,035 | ₩2,035 | ₩1,917 | ₩1,924 | -5.45% | 40.9만 |
|---|
| 2025.10.28 | ₩2,050 | ₩2,070 | ₩2,000 | ₩2,035 | -0.73% | 16.8만 |
|---|
| 2025.10.27 | ₩2,020 | ₩2,065 | ₩2,000 | ₩2,050 | +1.49% | 19.4만 |
|---|
| 2025.10.24 | ₩2,140 | ₩2,615 | ₩2,035 | ₩2,045 | -4.44% | 371.3만 |
|---|
| 2025.10.23 | ₩1,987 | ₩2,045 | ₩1,934 | ₩2,014 | +1.34% | 15.1만 |
|---|
| 2025.10.22 | ₩2,010 | ₩2,014 | ₩1,934 | ₩1,987 | -1.10% | 11만 |
|---|
| 2025.10.21 | ₩2,023 | ₩2,032 | ₩1,956 | ₩2,010 | -0.66% | 11.7만 |
|---|
| 2025.10.20 | ₩1,992 | ₩2,036 | ₩1,974 | ₩2,014 | +1.11% | 6.9만 |
|---|
| 2025.10.17 | ₩2,072 | ₩2,076 | ₩1,943 | ₩1,992 | -3.85% | 29.4만 |
|---|
| 2025.10.16 | ₩2,187 | ₩2,191 | ₩2,058 | ₩2,072 | -5.27% | 15.9만 |
|---|
| 2025.10.15 | ₩2,129 | ₩2,227 | ₩2,081 | ₩2,165 | +1.67% | 20.8만 |
|---|
| 2025.10.14 | ₩2,425 | ₩2,460 | ₩2,400 | ₩2,430 | +0.21% | 4.9만 |
|---|
| 2025.10.13 | ₩2,430 | ₩2,460 | ₩2,300 | ₩2,425 | -0.21% | 10.2만 |
|---|
| 2025.10.10 | ₩2,420 | ₩2,420 | ₩2,310 | ₩2,325 | -3.93% | 9.8만 |
|---|