시장 데이터를 불러오는 중
전체 종목
인텔리안테크 과거 주가
Intellian Technologies · 189300.KQ · KOSDAQ
주요 제품·사업: 위성통신 안테나, 해상용 위성방송 수신안테나
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intellian Technologies · 189300.KQ · KOSDAQ
주요 제품·사업: 위성통신 안테나, 해상용 위성방송 수신안테나
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩69,700 | ₩69,800 | ₩62,900 | ₩63,000 | -9.61% | 10.3만 |
| 2026.10.07 | ₩74,500 | ₩74,500 | ₩68,500 | ₩68,500 | -8.05% | 11.7만 |
| 2026.10.06 | ₩77,100 | ₩77,300 | ₩72,500 | ₩74,400 | -3.50% | 17.1만 |
| 2026.10.02 | ₩69,100 | ₩73,800 | ₩68,400 | ₩72,700 | +5.21% | 11.9만 |
| 2026.10.01 | ₩66,000 | ₩68,600 | ₩65,500 | ₩68,500 | +3.79% | 4.6만 |
| 2026.09.30 | ₩67,600 | ₩68,200 | ₩65,900 | ₩66,300 | -1.92% | 2.6만 |
| 2026.09.29 | ₩67,500 | ₩67,500 | ₩64,900 | ₩67,000 | -0.74% | 3.4만 |
| 2026.09.28 | ₩69,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,300 |
| ₩67,300 |
| -3.72% |
| 4.1만 |
| 2026.09.23 | ₩68,700 | ₩70,600 | ₩68,000 | ₩69,700 | +1.46% | 5.8만 |
|---|
| 2026.09.22 | ₩69,500 | ₩71,100 | ₩68,000 | ₩68,100 | -2.01% | 6.1만 |
|---|
| 2026.09.21 | ₩69,400 | ₩69,600 | ₩67,600 | ₩68,200 | -1.73% | 3.6만 |
|---|
| 2026.09.18 | ₩70,000 | ₩70,000 | ₩68,100 | ₩68,100 | -2.71% | 7.4만 |
|---|
| 2026.09.17 | ₩67,100 | ₩70,000 | ₩66,900 | ₩69,300 | +3.28% | 13.4만 |
|---|
| 2026.09.16 | ₩64,200 | ₩65,700 | ₩63,000 | ₩65,700 | +2.34% | 5.8만 |
|---|
| 2026.09.15 | ₩62,200 | ₩64,900 | ₩61,500 | ₩63,600 | +2.25% | 6.8만 |
|---|
| 2026.09.14 | ₩64,600 | ₩65,900 | ₩63,300 | ₩63,800 | -1.24% | 7.6만 |
|---|
| 2026.09.11 | ₩62,800 | ₩64,700 | ₩62,800 | ₩63,400 | +0.96% | 2.5만 |
|---|
| 2026.09.10 | ₩63,500 | ₩65,200 | ₩61,900 | ₩64,700 | +1.89% | 5만 |
|---|
| 2026.09.09 | ₩61,900 | ₩66,200 | ₩61,900 | ₩64,400 | +4.04% | 5.1만 |
|---|
| 2026.09.08 | ₩63,600 | ₩64,200 | ₩62,100 | ₩62,100 | -2.36% | 4.2만 |
|---|
| 2026.09.07 | ₩63,500 | ₩64,300 | ₩62,900 | ₩63,500 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩61,400 | ₩64,000 | ₩61,400 | ₩63,100 | +2.77% | 4.9만 |
|---|
| 2026.09.03 | ₩63,200 | ₩63,200 | ₩59,700 | ₩60,700 | -3.96% | 6.1만 |
|---|
| 2026.09.02 | ₩60,800 | ₩63,300 | ₩60,200 | ₩63,000 | +3.62% | 4.4만 |
|---|
| 2026.09.01 | ₩62,000 | ₩63,500 | ₩61,000 | ₩62,900 | +1.45% | 3.2만 |
|---|
| 2026.08.31 | ₩61,800 | ₩63,300 | ₩60,000 | ₩63,000 | +1.94% | 20.1만 |
|---|
| 2026.08.28 | ₩65,900 | ₩66,500 | ₩63,000 | ₩63,800 | -3.19% | 4.4만 |
|---|
| 2026.08.27 | ₩64,300 | ₩66,300 | ₩63,700 | ₩65,700 | +2.18% | 5.2만 |
|---|
| 2026.08.26 | ₩65,400 | ₩66,700 | ₩63,500 | ₩64,300 | -1.68% | 4.7만 |
|---|
| 2026.08.25 | ₩64,000 | ₩65,500 | ₩61,800 | ₩65,400 | +2.19% | 4.6만 |
|---|
| 2026.08.24 | ₩63,300 | ₩66,300 | ₩62,900 | ₩65,400 | +3.32% | 4만 |
|---|
| 2026.08.21 | ₩66,700 | ₩66,700 | ₩62,200 | ₩62,900 | -5.70% | 7.1만 |
|---|
| 2026.08.20 | ₩70,700 | ₩70,800 | ₩68,100 | ₩68,400 | -3.25% | 4.6만 |
|---|
| 2026.08.19 | ₩69,000 | ₩70,700 | ₩67,200 | ₩68,300 | -1.01% | 5.9만 |
|---|
| 2026.08.18 | ₩78,300 | ₩78,300 | ₩69,500 | ₩69,900 | -10.73% | 13.8만 |
|---|
| 2026.08.14 | ₩77,700 | ₩81,100 | ₩75,500 | ₩79,000 | +1.67% | 8.8만 |
|---|
| 2026.08.13 | ₩78,200 | ₩79,200 | ₩75,300 | ₩77,600 | -0.77% | 3.9만 |
|---|
| 2026.08.12 | ₩77,500 | ₩78,700 | ₩73,500 | ₩76,600 | -1.16% | 8만 |
|---|
| 2026.08.11 | ₩78,500 | ₩79,500 | ₩76,000 | ₩78,500 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩74,200 | ₩79,100 | ₩71,300 | ₩78,600 | +5.93% | 13.8만 |
|---|
| 2026.08.07 | ₩75,100 | ₩76,100 | ₩69,500 | ₩70,600 | -5.99% | 7.3만 |
|---|
| 2026.08.06 | ₩70,200 | ₩77,000 | ₩68,600 | ₩75,500 | +7.55% | 13.6만 |
|---|
| 2026.08.05 | ₩70,000 | ₩71,800 | ₩68,300 | ₩70,200 | +0.29% | 9.1만 |
|---|
| 2026.08.04 | ₩64,600 | ₩71,000 | ₩64,600 | ₩70,000 | +8.36% | 12.8만 |
|---|
| 2026.08.03 | ₩56,600 | ₩65,800 | ₩56,400 | ₩63,200 | +11.66% | 8.7만 |
|---|
| 2026.07.31 | ₩51,800 | ₩59,200 | ₩51,800 | ₩58,200 | +12.36% | 13만 |
|---|
| 2026.07.30 | ₩50,300 | ₩54,000 | ₩49,150 | ₩49,250 | -2.09% | 8만 |
|---|
| 2026.07.29 | ₩55,900 | ₩56,800 | ₩48,100 | ₩51,500 | -7.87% | 9.2만 |
|---|
| 2026.07.28 | ₩60,000 | ₩60,000 | ₩54,800 | ₩56,000 | -6.67% | 5.9만 |
|---|
| 2026.07.27 | ₩63,300 | ₩63,400 | ₩60,300 | ₩61,500 | -2.84% | 3.9만 |
|---|
| 2026.07.24 | ₩61,800 | ₩63,000 | ₩60,700 | ₩60,900 | -1.46% | 4.3만 |
|---|
| 2026.07.23 | ₩60,400 | ₩64,100 | ₩59,900 | ₩63,900 | +5.79% | 4.4만 |
|---|
| 2026.07.22 | ₩61,000 | ₩64,000 | ₩60,200 | ₩60,200 | -1.31% | 5만 |
|---|
| 2026.07.21 | ₩58,100 | ₩60,200 | ₩56,200 | ₩59,100 | +1.72% | 6.7만 |
|---|
| 2026.07.20 | ₩62,000 | ₩62,000 | ₩57,600 | ₩58,000 | -6.45% | 7.1만 |
|---|
| 2026.07.16 | ₩65,800 | ₩65,800 | ₩62,100 | ₩62,900 | -4.41% | 4.2만 |
|---|
| 2026.07.15 | ₩65,000 | ₩67,800 | ₩64,300 | ₩67,100 | +3.23% | 5만 |
|---|
| 2026.07.14 | ₩67,000 | ₩67,000 | ₩60,900 | ₩63,300 | -5.52% | 8.5만 |
|---|
| 2026.07.13 | ₩72,600 | ₩74,500 | ₩66,000 | ₩66,400 | -8.54% | 11.6만 |
|---|
| 2026.07.10 | ₩67,800 | ₩73,500 | ₩67,100 | ₩72,500 | +6.93% | 7.8만 |
|---|
| 2026.07.09 | ₩65,400 | ₩69,900 | ₩64,500 | ₩66,900 | +2.29% | 7.6만 |
|---|
| 2026.07.08 | ₩67,900 | ₩68,900 | ₩64,200 | ₩65,300 | -3.83% | 10.2만 |
|---|
| 2026.07.07 | ₩70,600 | ₩72,800 | ₩66,700 | ₩68,500 | -2.97% | 9.1만 |
|---|
| 2026.07.06 | ₩76,800 | ₩77,700 | ₩70,100 | ₩72,800 | -5.21% | 9만 |
|---|
| 2026.07.03 | ₩74,300 | ₩74,400 | ₩66,600 | ₩73,700 | -0.81% | 9.7만 |
|---|
| 2026.07.02 | ₩75,900 | ₩76,300 | ₩71,900 | ₩72,900 | -3.95% | 8.5만 |
|---|
| 2026.07.01 | ₩77,800 | ₩81,400 | ₩76,000 | ₩78,400 | +0.77% | 7.6만 |
|---|
| 2026.06.30 | ₩79,200 | ₩80,600 | ₩75,000 | ₩77,700 | -1.89% | 9만 |
|---|
| 2026.06.29 | ₩69,200 | ₩77,400 | ₩68,000 | ₩75,900 | +9.68% | 12.5만 |
|---|
| 2026.06.26 | ₩75,000 | ₩76,400 | ₩67,700 | ₩70,300 | -6.27% | 14.9만 |
|---|
| 2026.06.25 | ₩78,800 | ₩80,300 | ₩75,600 | ₩76,700 | -2.66% | 10.8만 |
|---|
| 2026.06.24 | ₩77,400 | ₩82,100 | ₩75,500 | ₩80,200 | +3.62% | 13.7만 |
|---|
| 2026.06.23 | ₩86,700 | ₩88,500 | ₩77,500 | ₩78,200 | -9.80% | 17.9만 |
|---|
| 2026.06.22 | ₩89,200 | ₩94,300 | ₩87,600 | ₩90,600 | +1.57% | 10.7만 |
|---|
| 2026.06.19 | ₩93,600 | ₩95,500 | ₩88,800 | ₩91,600 | -2.14% | 12.8만 |
|---|
| 2026.06.18 | ₩100,200 | ₩100,700 | ₩94,900 | ₩96,000 | -4.19% | 10.3만 |
|---|
| 2026.06.17 | ₩99,400 | ₩103,900 | ₩97,100 | ₩101,100 | +1.71% | 12.6만 |
|---|
| 2026.06.16 | ₩100,000 | ₩103,900 | ₩98,200 | ₩100,400 | +0.40% | 20.7만 |
|---|
| 2026.06.15 | ₩107,000 | ₩110,200 | ₩96,700 | ₩98,300 | -8.13% | 22.6만 |
|---|
| 2026.06.12 | ₩112,100 | ₩112,100 | ₩102,300 | ₩104,800 | -6.51% | 21.1만 |
|---|
| 2026.06.11 | ₩94,300 | ₩104,000 | ₩93,800 | ₩104,000 | +10.29% | 27만 |
|---|
| 2026.06.10 | ₩102,100 | ₩103,800 | ₩94,000 | ₩98,300 | -3.72% | 24 |
|---|
| 2026.06.09 | ₩101,500 | ₩103,700 | ₩98,000 | ₩102,000 | +0.49% | 15.4만 |
|---|
| 2026.06.08 | ₩101,400 | ₩104,200 | ₩98,800 | ₩100,400 | -0.99% | 14.9만 |
|---|
| 2026.06.05 | ₩121,900 | ₩121,900 | ₩109,200 | ₩111,700 | -8.37% | 19.5만 |
|---|
| 2026.06.04 | ₩129,700 | ₩129,700 | ₩119,000 | ₩122,000 | -5.94% | 11.1만 |
|---|
| 2026.06.02 | ₩116,300 | ₩126,600 | ₩113,600 | ₩124,900 | +7.39% | 32.3만 |
|---|
| 2026.06.01 | ₩127,000 | ₩128,500 | ₩115,000 | ₩124,500 | -1.97% | 37.7만 |
|---|
| 2026.05.29 | ₩151,500 | ₩154,500 | ₩132,900 | ₩133,100 | -12.15% | 36.7만 |
|---|
| 2026.05.28 | ₩147,100 | ₩150,000 | ₩138,700 | ₩150,000 | +1.97% | 18.3만 |
|---|
| 2026.05.27 | ₩156,400 | ₩156,500 | ₩144,000 | ₩151,500 | -3.13% | 17.7만 |
|---|
| 2026.05.26 | ₩156,300 | ₩158,800 | ₩150,800 | ₩153,700 | -1.66% | 16.2만 |
|---|
| 2026.05.22 | ₩141,000 | ₩155,700 | ₩140,900 | ₩152,300 | +8.01% | 14.6만 |
|---|
| 2026.05.21 | ₩137,300 | ₩143,400 | ₩135,000 | ₩141,000 | +2.69% | 16.2만 |
|---|
| 2026.05.20 | ₩140,000 | ₩140,900 | ₩126,900 | ₩132,300 | -5.50% | 25.9만 |
|---|
| 2026.05.19 | ₩170,600 | ₩171,900 | ₩142,300 | ₩147,300 | -13.66% | 33.2만 |
|---|
| 2026.05.18 | ₩169,500 | ₩173,000 | ₩156,000 | ₩167,000 | -1.47% | 33만 |
|---|
| 2026.05.15 | ₩163,100 | ₩173,700 | ₩157,100 | ₩162,000 | -0.67% | 26.4만 |
|---|
| 2026.05.14 | ₩168,800 | ₩171,900 | ₩156,800 | ₩161,700 | -4.21% | 13만 |
|---|
| 2026.05.13 | ₩168,000 | ₩172,900 | ₩163,800 | ₩170,600 | +1.55% | 15만 |
|---|
| 2026.05.12 | ₩180,200 | ₩180,200 | ₩147,300 | ₩161,800 | -10.21% | 24만 |
|---|
| 2026.05.11 | ₩170,000 | ₩177,900 | ₩169,500 | ₩172,400 | +1.41% | 18.1만 |
|---|
| 2026.05.08 | ₩148,000 | ₩162,900 | ₩143,000 | ₩161,900 | +9.39% | 20.8만 |
|---|
| 2026.05.07 | ₩161,400 | ₩161,400 | ₩148,900 | ₩151,300 | -6.26% | 17.6만 |
|---|
| 2026.05.06 | ₩146,700 | ₩155,800 | ₩142,800 | ₩153,600 | +4.70% | 28.7만 |
|---|
| 2026.05.04 | ₩134,300 | ₩147,700 | ₩134,100 | ₩142,000 | +5.73% | 16.9만 |
|---|
| 2026.04.30 | ₩135,900 | ₩137,100 | ₩130,600 | ₩132,700 | -2.35% | 14.6만 |
|---|
| 2026.04.29 | ₩138,100 | ₩140,300 | ₩134,300 | ₩137,200 | -0.65% | 6.7만 |
|---|
| 2026.04.28 | ₩139,600 | ₩147,300 | ₩139,000 | ₩140,100 | +0.36% | 11.6만 |
|---|
| 2026.04.27 | ₩129,500 | ₩141,800 | ₩126,300 | ₩141,000 | +8.88% | 20.5만 |
|---|
| 2026.04.24 | ₩132,800 | ₩133,200 | ₩128,900 | ₩130,400 | -1.81% | 14.3만 |
|---|
| 2026.04.23 | ₩135,900 | ₩135,900 | ₩131,900 | ₩134,700 | -0.88% | 10.5만 |
|---|
| 2026.04.22 | ₩133,600 | ₩136,700 | ₩131,400 | ₩135,800 | +1.65% | 10.3만 |
|---|
| 2026.04.21 | ₩136,000 | ₩137,000 | ₩131,000 | ₩134,200 | -1.32% | 13.7만 |
|---|
| 2026.04.20 | ₩140,500 | ₩140,500 | ₩134,100 | ₩135,900 | -3.27% | 14.8만 |
|---|
| 2026.04.17 | ₩140,600 | ₩149,000 | ₩139,000 | ₩140,800 | +0.14% | 28.3만 |
|---|
| 2026.04.16 | ₩136,200 | ₩137,500 | ₩130,600 | ₩135,000 | -0.88% | 13.3만 |
|---|
| 2026.04.15 | ₩126,300 | ₩138,900 | ₩125,800 | ₩137,000 | +8.47% | 37.1만 |
|---|
| 2026.04.14 | ₩122,600 | ₩128,700 | ₩119,800 | ₩121,000 | -1.31% | 14.7만 |
|---|
| 2026.04.13 | ₩112,800 | ₩119,400 | ₩111,900 | ₩119,400 | +5.85% | 9만 |
|---|
| 2026.04.10 | ₩116,600 | ₩118,000 | ₩112,700 | ₩114,500 | -1.80% | 20.1만 |
|---|
| 2026.04.09 | ₩117,600 | ₩118,900 | ₩112,500 | ₩114,600 | -2.55% | 12.8만 |
|---|
| 2026.04.08 | ₩119,300 | ₩120,800 | ₩116,300 | ₩119,300 | 0.00% | 9.6만 |
|---|
| 2026.04.07 | ₩112,900 | ₩117,400 | ₩110,200 | ₩112,200 | -0.62% | 9.3만 |
|---|
| 2026.04.06 | ₩118,800 | ₩118,800 | ₩108,400 | ₩110,600 | -6.90% | 14.1만 |
|---|
| 2026.04.03 | ₩120,800 | ₩126,400 | ₩115,700 | ₩115,800 | -4.14% | 14.1만 |
|---|
| 2026.04.02 | ₩123,900 | ₩124,000 | ₩112,100 | ₩114,400 | -7.67% | 16.1만 |
|---|
| 2026.04.01 | ₩117,100 | ₩122,700 | ₩117,100 | ₩120,100 | +2.56% | 13.1만 |
|---|
| 2026.03.31 | ₩115,800 | ₩118,600 | ₩110,000 | ₩110,900 | -4.23% | 13.1만 |
|---|
| 2026.03.30 | ₩121,300 | ₩123,100 | ₩117,300 | ₩120,100 | -0.99% | 10.8만 |
|---|
| 2026.03.27 | ₩124,000 | ₩129,300 | ₩121,900 | ₩129,100 | +4.11% | 8.8만 |
|---|
| 2026.03.26 | ₩138,300 | ₩138,300 | ₩125,000 | ₩128,000 | -7.45% | 14.9만 |
|---|
| 2026.03.25 | ₩128,100 | ₩133,400 | ₩122,300 | ₩133,200 | +3.98% | 21만 |
|---|
| 2026.03.24 | ₩124,100 | ₩130,600 | ₩121,600 | ₩128,100 | +3.22% | 18.6만 |
|---|
| 2026.03.23 | ₩116,500 | ₩125,900 | ₩115,200 | ₩120,500 | +3.43% | 12.5만 |
|---|
| 2026.03.20 | ₩123,800 | ₩125,300 | ₩121,300 | ₩121,500 | -1.86% | 11.7만 |
|---|
| 2026.03.19 | ₩124,000 | ₩129,900 | ₩122,100 | ₩123,400 | -0.48% | 16.1만 |
|---|
| 2026.03.18 | ₩134,400 | ₩134,600 | ₩125,600 | ₩127,400 | -5.21% | 14.4만 |
|---|
| 2026.03.17 | ₩137,900 | ₩139,500 | ₩128,800 | ₩129,200 | -6.31% | 12.8만 |
|---|
| 2026.03.16 | ₩142,400 | ₩144,900 | ₩131,200 | ₩133,500 | -6.25% | 16.8만 |
|---|
| 2026.03.13 | ₩137,700 | ₩147,500 | ₩137,200 | ₩143,400 | +4.14% | 18.4만 |
|---|
| 2026.03.12 | ₩138,600 | ₩143,500 | ₩138,000 | ₩142,300 | +2.67% | 16.3만 |
|---|
| 2026.03.11 | ₩136,400 | ₩149,400 | ₩135,000 | ₩140,100 | +2.71% | 39.7만 |
|---|
| 2026.03.10 | ₩127,300 | ₩142,500 | ₩126,100 | ₩136,000 | +6.83% | 45만 |
|---|
| 2026.03.09 | ₩116,100 | ₩123,500 | ₩114,400 | ₩120,100 | +3.45% | 26.5만 |
|---|
| 2026.03.06 | ₩118,500 | ₩125,500 | ₩112,100 | ₩123,800 | +4.47% | 22.4만 |
|---|
| 2026.03.05 | ₩106,900 | ₩125,900 | ₩105,300 | ₩120,800 | +13.00% | 37만 |
|---|
| 2026.03.04 | ₩111,200 | ₩120,000 | ₩99,100 | ₩100,000 | -10.07% | 38.8만 |
|---|
| 2026.03.03 | ₩124,100 | ₩126,900 | ₩116,200 | ₩116,700 | -5.96% | 25.6만 |
|---|
| 2026.02.27 | ₩124,700 | ₩128,900 | ₩121,000 | ₩121,000 | -2.97% | 19.6만 |
|---|
| 2026.02.26 | ₩121,000 | ₩124,400 | ₩118,300 | ₩121,100 | +0.08% | 13.7만 |
|---|
| 2026.02.25 | ₩118,100 | ₩124,400 | ₩114,800 | ₩119,800 | +1.44% | 30.7만 |
|---|
| 2026.02.24 | ₩112,600 | ₩113,600 | ₩110,100 | ₩110,800 | -1.60% | 16.5만 |
|---|
| 2026.02.23 | ₩119,900 | ₩119,900 | ₩112,500 | ₩114,100 | -4.84% | 23.8만 |
|---|
| 2026.02.20 | ₩124,200 | ₩131,900 | ₩119,500 | ₩121,500 | -2.17% | 19.8만 |
|---|
| 2026.02.19 | ₩125,900 | ₩126,000 | ₩118,000 | ₩123,600 | -1.83% | 22.4만 |
|---|
| 2026.02.13 | ₩134,400 | ₩134,700 | ₩123,900 | ₩124,300 | -7.51% | 22.1만 |
|---|
| 2026.02.12 | ₩130,200 | ₩139,100 | ₩129,600 | ₩131,100 | +0.69% | 32.1만 |
|---|
| 2026.02.11 | ₩119,000 | ₩143,000 | ₩115,900 | ₩133,400 | +12.10% | 78.4만 |
|---|
| 2026.02.10 | ₩124,000 | ₩128,400 | ₩117,700 | ₩119,900 | -3.31% | 49만 |
|---|
| 2026.02.09 | ₩102,300 | ₩128,400 | ₩98,800 | ₩128,400 | +25.51% | 58.8만 |
|---|
| 2026.02.06 | ₩90,300 | ₩101,500 | ₩88,000 | ₩98,800 | +9.41% | 33만 |
|---|
| 2026.02.05 | ₩100,000 | ₩101,900 | ₩94,000 | ₩95,600 | -4.40% | 23.3만 |
|---|
| 2026.02.04 | ₩107,800 | ₩109,100 | ₩101,700 | ₩104,700 | -2.88% | 17.8만 |
|---|
| 2026.02.03 | ₩102,900 | ₩114,300 | ₩100,800 | ₩107,100 | +4.08% | 53.3만 |
|---|
| 2026.02.02 | ₩102,400 | ₩108,700 | ₩96,200 | ₩97,500 | -4.79% | 29.5만 |
|---|
| 2026.01.30 | ₩104,200 | ₩105,700 | ₩99,800 | ₩105,100 | +0.86% | 29.5만 |
|---|
| 2026.01.29 | ₩87,500 | ₩105,500 | ₩83,300 | ₩105,200 | +20.23% | 87.5만 |
|---|
| 2026.01.28 | ₩81,300 | ₩87,700 | ₩81,200 | ₩87,000 | +7.01% | 32.6만 |
|---|
| 2026.01.27 | ₩78,700 | ₩81,900 | ₩77,300 | ₩79,300 | +0.76% | 21.7만 |
|---|
| 2026.01.26 | ₩76,900 | ₩79,500 | ₩71,500 | ₩79,400 | +3.25% | 33만 |
|---|
| 2026.01.23 | ₩74,900 | ₩77,800 | ₩73,100 | ₩75,700 | +1.07% | 31.1만 |
|---|
| 2026.01.22 | ₩73,600 | ₩75,100 | ₩70,700 | ₩72,200 | -1.90% | 21.5만 |
|---|
| 2026.01.21 | ₩72,000 | ₩75,900 | ₩71,400 | ₩72,500 | +0.69% | 25.1만 |
|---|
| 2026.01.20 | ₩70,200 | ₩75,700 | ₩68,100 | ₩74,000 | +5.41% | 41.7만 |
|---|
| 2026.01.19 | ₩71,100 | ₩71,700 | ₩67,900 | ₩68,600 | -3.52% | 16.1만 |
|---|
| 2026.01.16 | ₩69,200 | ₩69,500 | ₩67,300 | ₩68,900 | -0.43% | 12.8만 |
|---|
| 2026.01.15 | ₩69,500 | ₩69,600 | ₩66,900 | ₩68,400 | -1.58% | 20.2만 |
|---|
| 2026.01.14 | ₩70,300 | ₩70,500 | ₩67,800 | ₩68,800 | -2.13% | 23.4만 |
|---|
| 2026.01.13 | ₩74,400 | ₩74,700 | ₩70,500 | ₩72,200 | -2.96% | 18만 |
|---|
| 2026.01.12 | ₩74,900 | ₩76,700 | ₩72,200 | ₩74,200 | -0.93% | 27.3만 |
|---|
| 2026.01.09 | ₩71,500 | ₩73,500 | ₩70,000 | ₩73,500 | +2.80% | 14.7만 |
|---|
| 2026.01.08 | ₩70,500 | ₩73,300 | ₩68,700 | ₩72,100 | +2.27% | 23.9만 |
|---|
| 2026.01.07 | ₩70,700 | ₩71,600 | ₩69,400 | ₩70,800 | +0.14% | 15만 |
|---|
| 2026.01.06 | ₩71,300 | ₩74,600 | ₩69,000 | ₩70,300 | -1.40% | 33.4만 |
|---|
| 2026.01.05 | ₩67,600 | ₩74,300 | ₩66,300 | ₩72,700 | +7.54% | 46.7만 |
|---|
| 2026.01.02 | ₩60,300 | ₩68,800 | ₩59,400 | ₩68,200 | +13.10% | 63만 |
|---|
| 2025.12.30 | ₩58,000 | ₩59,500 | ₩57,300 | ₩59,500 | +2.59% | 12만 |
|---|
| 2025.12.29 | ₩55,700 | ₩58,600 | ₩55,000 | ₩58,200 | +4.49% | 12.7만 |
|---|
| 2025.12.26 | ₩58,000 | ₩58,200 | ₩54,800 | ₩57,000 | -1.72% | 26.4만 |
|---|
| 2025.12.24 | ₩54,500 | ₩57,700 | ₩53,200 | ₩57,100 | +4.77% | 34.2만 |
|---|
| 2025.12.23 | ₩64,500 | ₩64,600 | ₩54,300 | ₩55,600 | -13.80% | 64.9만 |
|---|
| 2025.12.22 | ₩52,500 | ₩60,800 | ₩52,200 | ₩60,500 | +15.24% | 88.5만 |
|---|
| 2025.12.19 | ₩50,400 | ₩52,200 | ₩49,150 | ₩50,800 | +0.79% | 18.6만 |
|---|
| 2025.12.18 | ₩49,100 | ₩49,800 | ₩48,300 | ₩49,400 | +0.61% | 6.6만 |
|---|
| 2025.12.17 | ₩49,100 | ₩51,400 | ₩48,500 | ₩49,050 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩49,300 | ₩52,000 | ₩47,750 | ₩48,250 | -2.13% | 27만 |
|---|
| 2025.12.15 | ₩49,100 | ₩50,600 | ₩48,150 | ₩49,650 | +1.12% | 16.4만 |
|---|
| 2025.12.12 | ₩46,750 | ₩49,550 | ₩46,700 | ₩48,300 | +3.32% | 19.1만 |
|---|
| 2025.12.11 | ₩46,250 | ₩46,950 | ₩45,600 | ₩46,350 | +0.22% | 6.1만 |
|---|
| 2025.12.10 | ₩45,900 | ₩46,850 | ₩45,700 | ₩46,550 | +1.42% | 4.9만 |
|---|
| 2025.12.09 | ₩46,300 | ₩46,850 | ₩46,000 | ₩46,300 | 0.00% | 6.7만 |
|---|
| 2025.12.08 | ₩46,400 | ₩46,800 | ₩45,800 | ₩46,250 | -0.32% | 5.7만 |
|---|
| 2025.12.05 | ₩45,150 | ₩46,250 | ₩44,750 | ₩45,950 | +1.77% | 7.9만 |
|---|
| 2025.12.04 | ₩45,000 | ₩46,400 | ₩44,850 | ₩45,250 | +0.56% | 7.2만 |
|---|
| 2025.12.03 | ₩42,950 | ₩45,250 | ₩42,850 | ₩45,100 | +5.01% | 12.1만 |
|---|
| 2025.12.02 | ₩41,600 | ₩43,000 | ₩41,600 | ₩42,650 | +2.52% | 5.6만 |
|---|
| 2025.12.01 | ₩41,300 | ₩42,250 | ₩41,300 | ₩41,600 | +0.73% | 5.2만 |
|---|
| 2025.11.28 | ₩39,950 | ₩41,400 | ₩39,000 | ₩41,250 | +3.25% | 6.1만 |
|---|
| 2025.11.27 | ₩40,800 | ₩40,850 | ₩39,300 | ₩39,400 | -3.43% | 5.9만 |
|---|
| 2025.11.26 | ₩40,250 | ₩40,450 | ₩39,700 | ₩40,400 | +0.37% | 4만 |
|---|
| 2025.11.25 | ₩39,850 | ₩41,000 | ₩39,850 | ₩40,300 | +1.13% | 2.9만 |
|---|
| 2025.11.24 | ₩41,300 | ₩41,300 | ₩39,550 | ₩39,750 | -3.75% | 4.8만 |
|---|
| 2025.11.21 | ₩40,750 | ₩41,150 | ₩40,200 | ₩40,600 | -0.37% | 2.8만 |
|---|
| 2025.11.20 | ₩40,850 | ₩42,150 | ₩40,850 | ₩41,700 | +2.08% | 2.9만 |
|---|
| 2025.11.19 | ₩40,000 | ₩42,800 | ₩39,200 | ₩40,700 | +1.75% | 9.1만 |
|---|
| 2025.11.18 | ₩41,550 | ₩41,650 | ₩40,000 | ₩40,000 | -3.73% | 5.1만 |
|---|
| 2025.11.17 | ₩41,050 | ₩41,450 | ₩40,400 | ₩41,000 | -0.12% | 3만 |
|---|
| 2025.11.14 | ₩40,500 | ₩41,200 | ₩40,400 | ₩40,450 | -0.12% | 4.6만 |
|---|
| 2025.11.13 | ₩42,100 | ₩42,150 | ₩41,100 | ₩41,600 | -1.19% | 3.2만 |
|---|
| 2025.11.12 | ₩41,700 | ₩42,150 | ₩41,200 | ₩41,600 | -0.24% | 3만 |
|---|
| 2025.11.11 | ₩42,000 | ₩42,600 | ₩41,200 | ₩41,700 | -0.71% | 3.4만 |
|---|
| 2025.11.10 | ₩41,850 | ₩42,100 | ₩40,900 | ₩41,900 | +0.12% | 3.7만 |
|---|
| 2025.11.07 | ₩41,000 | ₩41,550 | ₩40,150 | ₩40,650 | -0.85% | 6.8만 |
|---|
| 2025.11.06 | ₩43,500 | ₩44,100 | ₩41,600 | ₩41,800 | -3.91% | 12.5만 |
|---|
| 2025.11.05 | ₩44,800 | ₩44,800 | ₩42,200 | ₩43,300 | -3.35% | 11.2만 |
|---|
| 2025.11.04 | ₩45,500 | ₩45,800 | ₩44,600 | ₩44,800 | -1.54% | 8.6만 |
|---|
| 2025.11.03 | ₩45,850 | ₩46,350 | ₩45,500 | ₩45,550 | -0.65% | 7.6만 |
|---|
| 2025.10.31 | ₩47,950 | ₩47,950 | ₩45,100 | ₩45,200 | -5.74% | 18.9만 |
|---|
| 2025.10.30 | ₩48,950 | ₩49,300 | ₩47,250 | ₩47,500 | -2.96% | 9.3만 |
|---|
| 2025.10.29 | ₩49,600 | ₩51,500 | ₩47,800 | ₩48,400 | -2.42% | 14.2만 |
|---|
| 2025.10.28 | ₩49,400 | ₩49,750 | ₩48,700 | ₩49,000 | -0.81% | 5.3만 |
|---|
| 2025.10.27 | ₩49,300 | ₩49,950 | ₩48,450 | ₩49,050 | -0.51% | 5만 |
|---|
| 2025.10.24 | ₩50,000 | ₩50,000 | ₩49,100 | ₩49,250 | -1.50% | 5.7만 |
|---|
| 2025.10.23 | ₩49,750 | ₩50,700 | ₩49,100 | ₩49,250 | -1.01% | 6.2만 |
|---|
| 2025.10.22 | ₩48,500 | ₩50,800 | ₩48,300 | ₩50,400 | +3.92% | 10.2만 |
|---|
| 2025.10.21 | ₩48,450 | ₩48,950 | ₩47,500 | ₩48,100 | -0.72% | 11.7만 |
|---|
| 2025.10.20 | ₩48,000 | ₩48,050 | ₩46,750 | ₩47,650 | -0.73% | 6만 |
|---|
| 2025.10.17 | ₩50,200 | ₩50,600 | ₩47,450 | ₩47,600 | -5.18% | 14.1만 |
|---|
| 2025.10.16 | ₩52,200 | ₩52,200 | ₩50,600 | ₩50,700 | -2.87% | 5.3만 |
|---|
| 2025.10.15 | ₩50,900 | ₩53,100 | ₩50,400 | ₩52,600 | +3.34% | 9.3만 |
|---|
| 2025.10.14 | ₩52,100 | ₩52,600 | ₩50,100 | ₩50,200 | -3.65% | 8.3만 |
|---|
| 2025.10.13 | ₩51,200 | ₩52,500 | ₩50,700 | ₩51,900 | +1.37% | 8.8만 |
|---|
| 2025.10.10 | ₩47,650 | ₩53,000 | ₩46,850 | ₩52,600 | +10.39% | 22만 |
|---|