시장 데이터를 불러오는 중
전체 종목
인카금융서비스 과거 주가
211050.KQ · KOSDAQ
주요 제품·사업: 보험 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
211050.KQ · KOSDAQ
주요 제품·사업: 보험 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,990 | ₩10,070 | ₩9,690 | ₩9,910 | -0.80% | 3.2만 |
| 2026.10.07 | ₩9,630 | ₩9,990 | ₩9,630 | ₩9,930 | +3.12% | 4만 |
| 2026.10.06 | ₩9,560 | ₩9,900 | ₩9,560 | ₩9,690 | +1.36% | 5만 |
| 2026.10.02 | ₩9,950 | ₩9,980 | ₩9,530 | ₩9,650 | -3.02% | 5.3만 |
| 2026.10.01 | ₩9,440 | ₩10,000 | ₩9,330 | ₩10,000 | +5.93% | 9.9만 |
| 2026.09.30 | ₩9,900 | ₩9,940 | ₩9,350 | ₩9,440 | -4.65% | 6.5만 |
| 2026.09.29 | ₩9,840 | ₩9,950 | ₩9,580 | ₩9,760 | -0.81% | 8.7만 |
| 2026.09.28 | ₩9,990 | ₩10,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,800 |
| ₩9,900 |
| -0.90% |
| 4.9만 |
| 2026.09.23 | ₩10,060 | ₩10,060 | ₩9,860 | ₩9,990 | -0.70% | 5.2만 |
|---|
| 2026.09.22 | ₩10,310 | ₩10,310 | ₩9,900 | ₩10,010 | -2.91% | 7.5만 |
|---|
| 2026.09.21 | ₩10,380 | ₩10,530 | ₩10,010 | ₩10,210 | -1.64% | 11.1만 |
|---|
| 2026.09.18 | ₩10,570 | ₩10,630 | ₩10,470 | ₩10,630 | +0.57% | 5.6만 |
|---|
| 2026.09.17 | ₩10,500 | ₩10,620 | ₩10,300 | ₩10,570 | +0.67% | 5.1만 |
|---|
| 2026.09.16 | ₩10,790 | ₩10,790 | ₩10,310 | ₩10,360 | -3.99% | 3.9만 |
|---|
| 2026.09.15 | ₩10,680 | ₩10,890 | ₩10,610 | ₩10,690 | +0.09% | 4.7만 |
|---|
| 2026.09.14 | ₩10,290 | ₩10,820 | ₩10,120 | ₩10,790 | +4.86% | 6.5만 |
|---|
| 2026.09.11 | ₩10,260 | ₩10,550 | ₩10,260 | ₩10,490 | +2.24% | 6.1만 |
|---|
| 2026.09.10 | ₩10,110 | ₩10,570 | ₩10,090 | ₩10,570 | +4.55% | 7.7만 |
|---|
| 2026.09.09 | ₩10,500 | ₩10,630 | ₩10,100 | ₩10,200 | -2.86% | 9만 |
|---|
| 2026.09.08 | ₩10,900 | ₩11,000 | ₩10,550 | ₩10,600 | -2.75% | 7.1만 |
|---|
| 2026.09.07 | ₩10,770 | ₩11,200 | ₩10,650 | ₩11,050 | +2.60% | 9만 |
|---|
| 2026.09.04 | ₩11,130 | ₩11,190 | ₩10,580 | ₩10,650 | -4.31% | 10.5만 |
|---|
| 2026.09.03 | ₩11,070 | ₩11,470 | ₩11,010 | ₩11,110 | +0.36% | 9.3만 |
|---|
| 2026.09.02 | ₩11,310 | ₩11,460 | ₩10,970 | ₩10,970 | -3.01% | 9.1만 |
|---|
| 2026.09.01 | ₩10,660 | ₩11,380 | ₩10,650 | ₩11,310 | +6.10% | 16.7만 |
|---|
| 2026.08.31 | ₩10,690 | ₩10,800 | ₩10,560 | ₩10,750 | +0.56% | 6.7만 |
|---|
| 2026.08.28 | ₩10,480 | ₩10,920 | ₩10,450 | ₩10,900 | +4.01% | 3.5만 |
|---|
| 2026.08.27 | ₩10,550 | ₩10,870 | ₩10,420 | ₩10,650 | +0.95% | 6.4만 |
|---|
| 2026.08.26 | ₩10,670 | ₩10,750 | ₩10,560 | ₩10,640 | -0.28% | 4.2만 |
|---|
| 2026.08.25 | ₩10,410 | ₩10,770 | ₩10,110 | ₩10,770 | +3.46% | 5.4만 |
|---|
| 2026.08.24 | ₩10,680 | ₩10,780 | ₩10,370 | ₩10,490 | -1.78% | 4.7만 |
|---|
| 2026.08.21 | ₩10,610 | ₩10,780 | ₩10,510 | ₩10,780 | +1.60% | 5.6만 |
|---|
| 2026.08.20 | ₩10,780 | ₩10,870 | ₩10,570 | ₩10,830 | +0.46% | 5.3만 |
|---|
| 2026.08.19 | ₩10,720 | ₩10,870 | ₩10,510 | ₩10,510 | -1.96% | 6.1만 |
|---|
| 2026.08.18 | ₩10,660 | ₩10,940 | ₩10,570 | ₩10,940 | +2.63% | 11.4만 |
|---|
| 2026.08.14 | ₩10,510 | ₩10,840 | ₩10,510 | ₩10,710 | +1.90% | 7.1만 |
|---|
| 2026.08.13 | ₩10,580 | ₩10,770 | ₩10,420 | ₩10,730 | +1.42% | 7만 |
|---|
| 2026.08.12 | ₩10,850 | ₩10,900 | ₩10,550 | ₩10,790 | -0.55% | 9.5만 |
|---|
| 2026.08.11 | ₩10,600 | ₩11,020 | ₩10,520 | ₩10,980 | +3.58% | 13만 |
|---|
| 2026.08.10 | ₩10,360 | ₩10,800 | ₩10,360 | ₩10,730 | +3.57% | 10.6만 |
|---|
| 2026.08.07 | ₩10,560 | ₩10,690 | ₩10,160 | ₩10,530 | -0.28% | 12.9만 |
|---|
| 2026.08.06 | ₩10,150 | ₩10,700 | ₩10,150 | ₩10,660 | +5.02% | 11.8만 |
|---|
| 2026.08.05 | ₩10,220 | ₩10,480 | ₩10,080 | ₩10,360 | +1.37% | 12.4만 |
|---|
| 2026.08.04 | ₩9,690 | ₩10,390 | ₩9,690 | ₩10,350 | +6.81% | 18.1만 |
|---|
| 2026.08.03 | ₩9,700 | ₩10,290 | ₩9,630 | ₩9,780 | +0.82% | 11.1만 |
|---|
| 2026.07.31 | ₩9,590 | ₩10,170 | ₩9,400 | ₩9,990 | +4.17% | 11.5만 |
|---|
| 2026.07.30 | ₩9,440 | ₩9,760 | ₩9,000 | ₩9,490 | +0.53% | 15.2만 |
|---|
| 2026.07.29 | ₩9,650 | ₩9,650 | ₩9,010 | ₩9,430 | -2.28% | 19.3만 |
|---|
| 2026.07.28 | ₩9,630 | ₩9,900 | ₩9,310 | ₩9,460 | -1.77% | 12.6만 |
|---|
| 2026.07.27 | ₩9,800 | ₩10,010 | ₩9,600 | ₩9,900 | +1.02% | 10.2만 |
|---|
| 2026.07.24 | ₩9,540 | ₩9,810 | ₩9,540 | ₩9,630 | +0.94% | 10만 |
|---|
| 2026.07.23 | ₩9,830 | ₩9,930 | ₩9,490 | ₩9,850 | +0.20% | 8.1만 |
|---|
| 2026.07.22 | ₩9,760 | ₩9,970 | ₩9,550 | ₩9,550 | -2.15% | 6.6만 |
|---|
| 2026.07.21 | ₩9,820 | ₩9,980 | ₩9,500 | ₩9,930 | +1.12% | 8.2만 |
|---|
| 2026.07.20 | ₩10,130 | ₩10,130 | ₩9,530 | ₩9,600 | -5.23% | 10.7만 |
|---|
| 2026.07.16 | ₩10,260 | ₩10,380 | ₩9,950 | ₩10,040 | -2.14% | 10만 |
|---|
| 2026.07.15 | ₩10,100 | ₩10,450 | ₩10,100 | ₩10,210 | +1.09% | 10.6만 |
|---|
| 2026.07.14 | ₩10,570 | ₩10,570 | ₩9,820 | ₩10,190 | -3.60% | 12.8만 |
|---|
| 2026.07.13 | ₩10,800 | ₩11,070 | ₩10,290 | ₩10,300 | -4.63% | 11.8만 |
|---|
| 2026.07.10 | ₩10,190 | ₩10,830 | ₩10,050 | ₩10,660 | +4.61% | 21.1만 |
|---|
| 2026.07.09 | ₩10,240 | ₩10,370 | ₩9,900 | ₩9,990 | -2.44% | 13.6만 |
|---|
| 2026.07.08 | ₩10,300 | ₩10,450 | ₩10,060 | ₩10,220 | -0.78% | 13.4만 |
|---|
| 2026.07.07 | ₩10,230 | ₩10,680 | ₩10,230 | ₩10,460 | +2.25% | 16.2만 |
|---|
| 2026.07.06 | ₩10,140 | ₩10,600 | ₩10,080 | ₩10,400 | +2.56% | 16.2만 |
|---|
| 2026.07.03 | ₩10,160 | ₩10,360 | ₩9,900 | ₩10,220 | +0.59% | 17.5만 |
|---|
| 2026.07.02 | ₩10,000 | ₩10,310 | ₩9,900 | ₩10,050 | +0.50% | 7.7만 |
|---|
| 2026.07.01 | ₩9,960 | ₩10,270 | ₩9,900 | ₩10,040 | +0.80% | 17.1만 |
|---|
| 2026.06.30 | ₩9,890 | ₩10,350 | ₩9,800 | ₩10,060 | +1.72% | 17.2만 |
|---|
| 2026.06.29 | ₩9,280 | ₩10,180 | ₩9,190 | ₩10,110 | +8.94% | 21.7만 |
|---|
| 2026.06.26 | ₩8,940 | ₩9,460 | ₩8,650 | ₩9,360 | +4.70% | 24.4만 |
|---|
| 2026.06.25 | ₩9,040 | ₩9,330 | ₩8,980 | ₩8,980 | -0.66% | 15.6만 |
|---|
| 2026.06.24 | ₩9,450 | ₩9,930 | ₩9,000 | ₩9,220 | -2.43% | 17만 |
|---|
| 2026.06.23 | ₩9,760 | ₩9,930 | ₩9,170 | ₩9,220 | -5.53% | 16.7만 |
|---|
| 2026.06.22 | ₩9,850 | ₩10,050 | ₩9,710 | ₩9,750 | -1.02% | 10만 |
|---|
| 2026.06.19 | ₩10,100 | ₩10,210 | ₩9,800 | ₩9,850 | -2.48% | 10.2만 |
|---|
| 2026.06.18 | ₩10,030 | ₩10,370 | ₩9,760 | ₩10,150 | +1.20% | 15.6만 |
|---|
| 2026.06.17 | ₩10,340 | ₩10,450 | ₩10,010 | ₩10,110 | -2.22% | 18만 |
|---|
| 2026.06.16 | ₩10,350 | ₩10,370 | ₩9,900 | ₩10,070 | -2.71% | 11만 |
|---|
| 2026.06.15 | ₩9,960 | ₩10,550 | ₩9,950 | ₩10,350 | +3.92% | 16.2만 |
|---|
| 2026.06.12 | ₩9,950 | ₩10,120 | ₩9,740 | ₩9,800 | -1.51% | 12.8만 |
|---|
| 2026.06.11 | ₩9,110 | ₩9,830 | ₩9,110 | ₩9,830 | +7.90% | 27.7만 |
|---|
| 2026.06.10 | ₩9,140 | ₩9,600 | ₩9,050 | ₩9,310 | +1.86% | 11.6만 |
|---|
| 2026.06.09 | ₩8,930 | ₩9,820 | ₩8,930 | ₩9,330 | +4.48% | 20.4만 |
|---|
| 2026.06.08 | ₩8,100 | ₩9,000 | ₩8,100 | ₩8,850 | +9.26% | 19.7만 |
|---|
| 2026.06.05 | ₩9,000 | ₩9,500 | ₩8,950 | ₩9,020 | +0.22% | 12.2만 |
|---|
| 2026.06.04 | ₩9,830 | ₩9,840 | ₩9,120 | ₩9,350 | -4.88% | 13.1만 |
|---|
| 2026.06.02 | ₩9,300 | ₩9,790 | ₩9,210 | ₩9,560 | +2.80% | 11.5만 |
|---|
| 2026.06.01 | ₩9,450 | ₩9,590 | ₩9,010 | ₩9,400 | -0.53% | 24.1만 |
|---|
| 2026.05.29 | ₩9,690 | ₩9,910 | ₩9,430 | ₩9,560 | -1.34% | 12.6만 |
|---|
| 2026.05.28 | ₩9,420 | ₩10,000 | ₩9,420 | ₩9,860 | +4.67% | 16.4만 |
|---|
| 2026.05.27 | ₩9,910 | ₩10,100 | ₩9,350 | ₩9,400 | -5.15% | 22.1만 |
|---|
| 2026.05.26 | ₩10,410 | ₩10,560 | ₩9,890 | ₩9,930 | -4.61% | 17.7만 |
|---|
| 2026.05.22 | ₩9,910 | ₩10,840 | ₩9,910 | ₩10,460 | +5.55% | 20.6만 |
|---|
| 2026.05.21 | ₩10,110 | ₩10,320 | ₩9,900 | ₩9,900 | -2.08% | 14.9만 |
|---|
| 2026.05.20 | ₩10,410 | ₩10,410 | ₩10,010 | ₩10,130 | -2.69% | 11.8만 |
|---|
| 2026.05.19 | ₩9,840 | ₩10,450 | ₩9,840 | ₩10,300 | +4.67% | 13.5만 |
|---|
| 2026.05.18 | ₩10,340 | ₩10,500 | ₩10,010 | ₩10,020 | -3.09% | 12.8만 |
|---|
| 2026.05.15 | ₩10,430 | ₩10,920 | ₩10,250 | ₩10,450 | +0.19% | 16.4만 |
|---|
| 2026.05.14 | ₩10,240 | ₩10,770 | ₩10,100 | ₩10,560 | +3.13% | 11.3만 |
|---|
| 2026.05.13 | ₩10,180 | ₩10,390 | ₩10,000 | ₩10,070 | -1.08% | 12.3만 |
|---|
| 2026.05.12 | ₩10,310 | ₩10,310 | ₩9,940 | ₩9,980 | -3.20% | 17.8만 |
|---|
| 2026.05.11 | ₩10,530 | ₩10,650 | ₩10,280 | ₩10,330 | -1.90% | 13.5만 |
|---|
| 2026.05.08 | ₩10,050 | ₩10,660 | ₩10,050 | ₩10,440 | +3.88% | 12.3만 |
|---|
| 2026.05.07 | ₩10,180 | ₩10,700 | ₩10,010 | ₩10,070 | -1.08% | 23.5만 |
|---|
| 2026.05.06 | ₩10,450 | ₩10,700 | ₩10,030 | ₩10,100 | -3.35% | 16만 |
|---|
| 2026.05.04 | ₩10,750 | ₩10,810 | ₩10,450 | ₩10,450 | -2.79% | 15만 |
|---|
| 2026.04.30 | ₩10,810 | ₩10,990 | ₩10,700 | ₩10,820 | +0.09% | 12.1만 |
|---|
| 2026.04.29 | ₩10,960 | ₩11,170 | ₩10,750 | ₩10,910 | -0.46% | 9.8만 |
|---|
| 2026.04.28 | ₩11,100 | ₩11,210 | ₩10,850 | ₩11,010 | -0.81% | 12.4만 |
|---|
| 2026.04.27 | ₩11,180 | ₩11,450 | ₩11,060 | ₩11,060 | -1.07% | 9.1만 |
|---|
| 2026.04.24 | ₩11,060 | ₩11,350 | ₩11,000 | ₩11,250 | +1.72% | 11.9만 |
|---|
| 2026.04.23 | ₩11,110 | ₩11,370 | ₩11,050 | ₩11,170 | +0.54% | 8.4만 |
|---|
| 2026.04.22 | ₩11,220 | ₩11,380 | ₩10,830 | ₩11,050 | -1.52% | 21.8만 |
|---|
| 2026.04.21 | ₩11,510 | ₩11,710 | ₩11,320 | ₩11,340 | -1.48% | 10.9만 |
|---|
| 2026.04.20 | ₩12,110 | ₩12,110 | ₩11,400 | ₩11,550 | -4.62% | 22만 |
|---|
| 2026.04.17 | ₩12,050 | ₩12,400 | ₩11,900 | ₩12,120 | +0.58% | 12.2만 |
|---|
| 2026.04.16 | ₩11,730 | ₩12,340 | ₩11,730 | ₩12,220 | +4.18% | 15.8만 |
|---|
| 2026.04.15 | ₩11,720 | ₩11,840 | ₩11,510 | ₩11,730 | +0.09% | 15만 |
|---|
| 2026.04.14 | ₩11,610 | ₩11,980 | ₩11,570 | ₩11,590 | -0.17% | 9.7만 |
|---|
| 2026.04.13 | ₩11,550 | ₩11,910 | ₩11,210 | ₩11,530 | -0.17% | 13.2만 |
|---|
| 2026.04.10 | ₩11,720 | ₩11,990 | ₩11,660 | ₩11,660 | -0.51% | 7.3만 |
|---|
| 2026.04.09 | ₩11,720 | ₩12,000 | ₩11,610 | ₩11,720 | 0.00% | 13만 |
|---|
| 2026.04.08 | ₩12,490 | ₩12,490 | ₩11,820 | ₩11,920 | -4.56% | 21.2만 |
|---|
| 2026.04.07 | ₩11,160 | ₩12,100 | ₩11,160 | ₩11,800 | +5.73% | 14.6만 |
|---|
| 2026.04.06 | ₩11,360 | ₩11,550 | ₩11,030 | ₩11,240 | -1.06% | 12.1만 |
|---|
| 2026.04.03 | ₩11,770 | ₩12,000 | ₩11,470 | ₩11,470 | -2.55% | 10.2만 |
|---|
| 2026.04.02 | ₩11,940 | ₩12,240 | ₩11,600 | ₩11,750 | -1.59% | 12.8만 |
|---|
| 2026.04.01 | ₩12,090 | ₩12,290 | ₩11,740 | ₩12,110 | +0.17% | 15.7만 |
|---|
| 2026.03.31 | ₩11,920 | ₩12,150 | ₩11,430 | ₩11,510 | -3.44% | 12.7만 |
|---|
| 2026.03.30 | ₩12,000 | ₩12,130 | ₩11,750 | ₩11,860 | -1.17% | 11만 |
|---|
| 2026.03.27 | ₩11,980 | ₩12,290 | ₩11,930 | ₩12,250 | +2.25% | 10.8만 |
|---|
| 2026.03.26 | ₩12,210 | ₩12,460 | ₩12,110 | ₩12,110 | -0.82% | 8.3만 |
|---|
| 2026.03.25 | ₩12,180 | ₩12,600 | ₩12,180 | ₩12,430 | +2.05% | 8.2만 |
|---|
| 2026.03.24 | ₩12,290 | ₩12,410 | ₩12,030 | ₩12,230 | -0.49% | 9.7만 |
|---|
| 2026.03.23 | ₩12,350 | ₩12,460 | ₩12,010 | ₩12,050 | -2.43% | 11.9만 |
|---|
| 2026.03.20 | ₩12,730 | ₩12,790 | ₩12,510 | ₩12,720 | -0.08% | 9.2만 |
|---|
| 2026.03.19 | ₩12,650 | ₩12,780 | ₩12,450 | ₩12,620 | -0.24% | 11.1만 |
|---|
| 2026.03.18 | ₩13,000 | ₩13,000 | ₩12,630 | ₩12,800 | -1.54% | 16.7만 |
|---|
| 2026.03.17 | ₩12,810 | ₩12,870 | ₩12,560 | ₩12,640 | -1.33% | 17.2만 |
|---|
| 2026.03.16 | ₩12,850 | ₩12,880 | ₩12,470 | ₩12,570 | -2.18% | 23.3만 |
|---|
| 2026.03.13 | ₩12,760 | ₩13,100 | ₩12,520 | ₩12,880 | +0.94% | 18.4만 |
|---|
| 2026.03.12 | ₩12,980 | ₩13,100 | ₩12,720 | ₩12,720 | -2.00% | 32만 |
|---|
| 2026.03.11 | ₩13,400 | ₩13,400 | ₩12,920 | ₩13,050 | -2.61% | 23.1만 |
|---|
| 2026.03.10 | ₩14,200 | ₩14,200 | ₩13,230 | ₩13,270 | -6.55% | 21.3만 |
|---|
| 2026.03.09 | ₩13,200 | ₩13,980 | ₩12,610 | ₩13,660 | +3.48% | 26.7만 |
|---|
| 2026.03.06 | ₩12,910 | ₩13,910 | ₩12,770 | ₩13,700 | +6.12% | 19만 |
|---|
| 2026.03.05 | ₩12,990 | ₩14,400 | ₩12,670 | ₩13,260 | +2.08% | 34.7만 |
|---|
| 2026.03.04 | ₩13,750 | ₩13,890 | ₩12,380 | ₩12,550 | -8.73% | 43.7만 |
|---|
| 2026.03.03 | ₩14,130 | ₩14,660 | ₩13,600 | ₩13,600 | -3.75% | 20.8만 |
|---|
| 2026.02.27 | ₩13,560 | ₩14,460 | ₩13,540 | ₩14,050 | +3.61% | 15.2만 |
|---|
| 2026.02.26 | ₩14,670 | ₩14,670 | ₩13,820 | ₩13,940 | -4.98% | 17.2만 |
|---|
| 2026.02.25 | ₩14,870 | ₩15,140 | ₩14,180 | ₩14,450 | -2.82% | 12.1만 |
|---|
| 2026.02.24 | ₩14,880 | ₩15,200 | ₩14,610 | ₩14,710 | -1.14% | 17.6만 |
|---|
| 2026.02.23 | ₩15,510 | ₩15,630 | ₩14,830 | ₩15,050 | -2.97% | 22.8만 |
|---|
| 2026.02.20 | ₩14,400 | ₩15,650 | ₩14,400 | ₩15,460 | +7.36% | 23.6만 |
|---|
| 2026.02.19 | ₩14,130 | ₩14,820 | ₩14,130 | ₩14,650 | +3.68% | 26.8만 |
|---|
| 2026.02.13 | ₩14,800 | ₩14,800 | ₩13,840 | ₩13,990 | -5.47% | 19.1만 |
|---|
| 2026.02.12 | ₩14,040 | ₩14,650 | ₩14,030 | ₩14,590 | +3.92% | 10.5만 |
|---|
| 2026.02.11 | ₩14,250 | ₩14,420 | ₩14,050 | ₩14,220 | -0.21% | 16.9만 |
|---|
| 2026.02.10 | ₩13,900 | ₩14,500 | ₩13,820 | ₩14,220 | +2.30% | 13.2만 |
|---|
| 2026.02.09 | ₩13,410 | ₩14,100 | ₩13,410 | ₩13,950 | +4.03% | 15만 |
|---|
| 2026.02.06 | ₩13,390 | ₩13,530 | ₩12,950 | ₩13,270 | -0.90% | 14.6만 |
|---|
| 2026.02.05 | ₩13,590 | ₩13,710 | ₩13,310 | ₩13,390 | -1.47% | 15.3만 |
|---|
| 2026.02.04 | ₩14,140 | ₩14,140 | ₩13,630 | ₩13,670 | -3.32% | 20.1만 |
|---|
| 2026.02.03 | ₩15,300 | ₩15,350 | ₩13,860 | ₩13,910 | -9.08% | 29.2만 |
|---|
| 2026.02.02 | ₩15,050 | ₩15,210 | ₩14,370 | ₩14,630 | -2.79% | 31.4만 |
|---|
| 2026.01.30 | ₩17,320 | ₩17,330 | ₩15,840 | ₩15,840 | -8.55% | 44.5만 |
|---|
| 2026.01.29 | ₩15,340 | ₩17,050 | ₩15,000 | ₩16,990 | +10.76% | 83.2만 |
|---|
| 2026.01.28 | ₩14,350 | ₩15,190 | ₩14,260 | ₩15,190 | +5.85% | 42.2만 |
|---|
| 2026.01.27 | ₩14,040 | ₩14,730 | ₩13,850 | ₩14,200 | +1.14% | 35.4만 |
|---|
| 2026.01.26 | ₩13,400 | ₩14,330 | ₩13,320 | ₩14,010 | +4.55% | 41.5만 |
|---|
| 2026.01.23 | ₩13,470 | ₩13,510 | ₩12,760 | ₩13,510 | +0.30% | 20.6만 |
|---|
| 2026.01.22 | ₩12,350 | ₩13,470 | ₩12,220 | ₩13,210 | +6.96% | 29.3만 |
|---|
| 2026.01.21 | ₩12,400 | ₩12,600 | ₩12,180 | ₩12,450 | +0.40% | 21만 |
|---|
| 2026.01.20 | ₩12,250 | ₩12,440 | ₩11,990 | ₩12,400 | +1.22% | 23.3만 |
|---|
| 2026.01.19 | ₩11,940 | ₩12,280 | ₩11,940 | ₩12,250 | +2.60% | 10.5만 |
|---|
| 2026.01.16 | ₩12,140 | ₩12,340 | ₩11,910 | ₩12,090 | -0.41% | 10.7만 |
|---|
| 2026.01.15 | ₩12,270 | ₩12,410 | ₩11,950 | ₩12,080 | -1.55% | 9.3만 |
|---|
| 2026.01.14 | ₩11,860 | ₩12,390 | ₩11,820 | ₩12,270 | +3.46% | 8.2만 |
|---|
| 2026.01.13 | ₩11,850 | ₩12,030 | ₩11,800 | ₩11,910 | +0.51% | 6.6만 |
|---|
| 2026.01.12 | ₩12,050 | ₩12,280 | ₩11,800 | ₩11,890 | -1.33% | 10.7만 |
|---|
| 2026.01.09 | ₩12,370 | ₩12,370 | ₩12,000 | ₩12,090 | -2.26% | 7.2만 |
|---|
| 2026.01.08 | ₩12,190 | ₩12,440 | ₩12,090 | ₩12,370 | +1.48% | 14.9만 |
|---|
| 2026.01.07 | ₩12,600 | ₩12,700 | ₩12,200 | ₩12,330 | -2.14% | 12.8만 |
|---|
| 2026.01.06 | ₩12,600 | ₩12,870 | ₩12,580 | ₩12,710 | +0.87% | 12.5만 |
|---|
| 2026.01.05 | ₩13,090 | ₩13,240 | ₩12,700 | ₩12,720 | -2.83% | 14.6만 |
|---|
| 2026.01.02 | ₩12,970 | ₩13,130 | ₩12,570 | ₩12,970 | 0.00% | 13.2만 |
|---|
| 2025.12.30 | ₩13,180 | ₩13,430 | ₩12,810 | ₩12,810 | -2.81% | 16.8만 |
|---|
| 2025.12.29 | ₩12,780 | ₩13,140 | ₩12,710 | ₩12,960 | +1.41% | 12.5만 |
|---|
| 2025.12.26 | ₩13,000 | ₩13,070 | ₩12,690 | ₩12,920 | -0.62% | 14.4만 |
|---|
| 2025.12.24 | ₩13,000 | ₩13,170 | ₩12,920 | ₩13,080 | +0.62% | 10.2만 |
|---|
| 2025.12.23 | ₩13,200 | ₩13,270 | ₩12,930 | ₩13,100 | -0.76% | 7.8만 |
|---|
| 2025.12.22 | ₩13,800 | ₩13,800 | ₩13,130 | ₩13,180 | -4.49% | 14.3만 |
|---|
| 2025.12.19 | ₩13,580 | ₩13,800 | ₩13,420 | ₩13,800 | +1.62% | 18.8만 |
|---|
| 2025.12.18 | ₩13,990 | ₩13,990 | ₩13,050 | ₩13,580 | -2.93% | 15.1만 |
|---|
| 2025.12.17 | ₩13,920 | ₩14,050 | ₩13,510 | ₩13,780 | -1.01% | 20.2만 |
|---|
| 2025.12.16 | ₩14,120 | ₩14,440 | ₩13,790 | ₩13,920 | -1.42% | 18만 |
|---|
| 2025.12.15 | ₩14,820 | ₩14,820 | ₩14,210 | ₩14,310 | -3.44% | 17.6만 |
|---|
| 2025.12.12 | ₩15,110 | ₩16,160 | ₩14,570 | ₩14,980 | -0.86% | 30.9만 |
|---|
| 2025.12.11 | ₩15,510 | ₩15,670 | ₩15,000 | ₩15,030 | -3.09% | 87.4만 |
|---|
| 2025.12.10 | ₩15,360 | ₩15,620 | ₩15,200 | ₩15,550 | +1.24% | 9.9만 |
|---|
| 2025.12.09 | ₩15,890 | ₩15,890 | ₩15,210 | ₩15,300 | -3.71% | 17.1만 |
|---|
| 2025.12.08 | ₩16,120 | ₩16,190 | ₩15,550 | ₩15,760 | -2.23% | 14.3만 |
|---|
| 2025.12.05 | ₩15,200 | ₩16,200 | ₩15,130 | ₩16,000 | +5.26% | 24.9만 |
|---|
| 2025.12.04 | ₩15,000 | ₩15,870 | ₩14,870 | ₩15,100 | +0.67% | 9.9만 |
|---|
| 2025.12.03 | ₩15,300 | ₩15,410 | ₩14,870 | ₩14,910 | -2.55% | 18.1만 |
|---|
| 2025.12.02 | ₩15,410 | ₩15,630 | ₩15,130 | ₩15,350 | -0.39% | 13.6만 |
|---|
| 2025.12.01 | ₩16,130 | ₩16,130 | ₩15,170 | ₩15,260 | -5.39% | 12.2만 |
|---|
| 2025.11.28 | ₩15,130 | ₩15,750 | ₩15,130 | ₩15,630 | +3.30% | 18.8만 |
|---|
| 2025.11.27 | ₩15,080 | ₩16,210 | ₩14,710 | ₩15,110 | +0.20% | 18.6만 |
|---|
| 2025.11.26 | ₩14,280 | ₩15,160 | ₩14,120 | ₩15,100 | +5.74% | 23만 |
|---|
| 2025.11.25 | ₩13,300 | ₩14,390 | ₩13,300 | ₩14,170 | +6.54% | 18.2만 |
|---|
| 2025.11.24 | ₩13,500 | ₩13,710 | ₩13,350 | ₩13,350 | -1.11% | 9.3만 |
|---|
| 2025.11.21 | ₩13,320 | ₩13,680 | ₩13,170 | ₩13,290 | -0.23% | 9.6만 |
|---|
| 2025.11.20 | ₩13,100 | ₩13,830 | ₩13,100 | ₩13,700 | +4.58% | 28.7만 |
|---|
| 2025.11.19 | ₩12,680 | ₩13,290 | ₩12,090 | ₩12,980 | +2.37% | 20만 |
|---|
| 2025.11.18 | ₩12,380 | ₩12,750 | ₩12,310 | ₩12,390 | +0.08% | 8.6만 |
|---|
| 2025.11.17 | ₩12,880 | ₩13,000 | ₩12,180 | ₩12,720 | -1.24% | 20.5만 |
|---|
| 2025.11.14 | ₩13,390 | ₩13,600 | ₩12,750 | ₩12,750 | -4.78% | 15.3만 |
|---|
| 2025.11.13 | ₩13,080 | ₩13,400 | ₩12,900 | ₩13,380 | +2.29% | 8.5만 |
|---|
| 2025.11.12 | ₩12,980 | ₩13,180 | ₩12,600 | ₩13,080 | +0.77% | 7.5만 |
|---|
| 2025.11.11 | ₩13,200 | ₩13,290 | ₩12,650 | ₩12,750 | -3.41% | 9.4만 |
|---|
| 2025.11.10 | ₩12,340 | ₩13,330 | ₩12,340 | ₩13,150 | +6.56% | 18.6만 |
|---|
| 2025.11.07 | ₩12,370 | ₩12,470 | ₩11,930 | ₩12,300 | -0.57% | 13.6만 |
|---|
| 2025.11.06 | ₩12,720 | ₩12,720 | ₩12,150 | ₩12,470 | -1.97% | 13.8만 |
|---|
| 2025.11.05 | ₩12,220 | ₩12,670 | ₩11,710 | ₩12,500 | +2.29% | 15.4만 |
|---|
| 2025.11.04 | ₩12,310 | ₩12,720 | ₩11,940 | ₩12,190 | -0.97% | 12.2만 |
|---|
| 2025.11.03 | ₩11,940 | ₩12,310 | ₩11,940 | ₩12,170 | +1.93% | 9.4만 |
|---|
| 2025.10.31 | ₩11,930 | ₩12,130 | ₩11,850 | ₩11,970 | +0.34% | 9만 |
|---|
| 2025.10.30 | ₩12,120 | ₩12,320 | ₩11,830 | ₩11,880 | -1.98% | 12.2만 |
|---|
| 2025.10.29 | ₩12,480 | ₩12,480 | ₩12,070 | ₩12,270 | -1.68% | 8.8만 |
|---|
| 2025.10.28 | ₩12,100 | ₩12,440 | ₩11,860 | ₩12,300 | +1.65% | 11.9만 |
|---|
| 2025.10.27 | ₩11,900 | ₩12,130 | ₩11,820 | ₩11,950 | +0.42% | 7.7만 |
|---|
| 2025.10.24 | ₩11,470 | ₩12,150 | ₩11,470 | ₩11,940 | +4.10% | 17만 |
|---|
| 2025.10.23 | ₩11,810 | ₩11,810 | ₩11,470 | ₩11,520 | -2.46% | 9.8만 |
|---|
| 2025.10.22 | ₩12,200 | ₩12,200 | ₩11,510 | ₩11,780 | -3.44% | 26.7만 |
|---|
| 2025.10.21 | ₩12,720 | ₩13,280 | ₩11,990 | ₩12,080 | -5.03% | 20.2만 |
|---|
| 2025.10.20 | ₩12,700 | ₩12,940 | ₩12,680 | ₩12,800 | +0.79% | 4.2만 |
|---|
| 2025.10.17 | ₩13,430 | ₩13,430 | ₩12,700 | ₩12,700 | -5.44% | 11.3만 |
|---|
| 2025.10.16 | ₩13,490 | ₩13,610 | ₩13,150 | ₩13,340 | -1.11% | 8만 |
|---|
| 2025.10.15 | ₩13,020 | ₩13,560 | ₩12,980 | ₩13,480 | +3.53% | 13.1만 |
|---|
| 2025.10.14 | ₩13,210 | ₩13,440 | ₩12,850 | ₩12,890 | -2.42% | 13.9만 |
|---|
| 2025.10.13 | ₩12,180 | ₩13,330 | ₩12,150 | ₩13,170 | +8.13% | 39.8만 |
|---|
| 2025.10.10 | ₩12,640 | ₩12,640 | ₩11,960 | ₩12,300 | -2.69% | 29.4만 |
|---|