시장 데이터를 불러오는 중
전체 종목
아이에스티이 과거 주가
212710.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
212710.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,480 | ₩7,560 | ₩7,300 | ₩7,430 | -0.67% | 5.6만 |
| 2026.10.07 | ₩7,400 | ₩7,900 | ₩7,220 | ₩7,480 | +1.08% | 11만 |
| 2026.10.06 | ₩7,520 | ₩7,720 | ₩7,330 | ₩7,480 | -0.53% | 6만 |
| 2026.10.02 | ₩7,480 | ₩7,790 | ₩7,390 | ₩7,520 | +0.53% | 9.3만 |
| 2026.10.01 | ₩7,140 | ₩7,500 | ₩7,090 | ₩7,480 | +4.76% | 8.4만 |
| 2026.09.30 | ₩7,260 | ₩7,280 | ₩7,000 | ₩7,190 | -0.96% | 2.9만 |
| 2026.09.29 | ₩7,000 | ₩7,250 | ₩6,930 | ₩7,190 | +2.71% | 7만 |
| 2026.09.28 | ₩7,000 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,880 |
| ₩7,050 |
| +0.71% |
| 6.4만 |
| 2026.09.23 | ₩6,850 | ₩7,100 | ₩6,800 | ₩7,050 | +2.92% | 5만 |
|---|
| 2026.09.22 | ₩6,730 | ₩7,100 | ₩6,650 | ₩6,830 | +1.49% | 10만 |
|---|
| 2026.09.21 | ₩6,770 | ₩6,840 | ₩6,600 | ₩6,660 | -1.62% | 4.6만 |
|---|
| 2026.09.18 | ₩6,870 | ₩6,870 | ₩6,520 | ₩6,790 | -1.16% | 3만 |
|---|
| 2026.09.17 | ₩6,630 | ₩6,840 | ₩6,590 | ₩6,700 | +1.06% | 1.7만 |
|---|
| 2026.09.16 | ₩6,390 | ₩6,670 | ₩6,300 | ₩6,670 | +4.38% | 3.4만 |
|---|
| 2026.09.15 | ₩6,680 | ₩6,680 | ₩6,300 | ₩6,440 | -3.59% | 4.9만 |
|---|
| 2026.09.14 | ₩6,940 | ₩6,940 | ₩6,450 | ₩6,560 | -5.48% | 6.7만 |
|---|
| 2026.09.11 | ₩7,090 | ₩7,090 | ₩6,870 | ₩6,950 | -1.97% | 6만 |
|---|
| 2026.09.10 | ₩7,190 | ₩7,330 | ₩7,000 | ₩7,200 | +0.14% | 3.6만 |
|---|
| 2026.09.09 | ₩7,170 | ₩7,270 | ₩7,040 | ₩7,150 | -0.28% | 6.5만 |
|---|
| 2026.09.08 | ₩7,250 | ₩7,350 | ₩7,120 | ₩7,170 | -1.10% | 5.6만 |
|---|
| 2026.09.07 | ₩7,250 | ₩7,360 | ₩7,090 | ₩7,200 | -0.69% | 4.5만 |
|---|
| 2026.09.04 | ₩7,250 | ₩7,250 | ₩6,850 | ₩7,130 | -1.66% | 4.3만 |
|---|
| 2026.09.03 | ₩7,320 | ₩7,450 | ₩6,890 | ₩7,000 | -4.37% | 8.9만 |
|---|
| 2026.09.02 | ₩7,580 | ₩7,580 | ₩7,270 | ₩7,300 | -3.69% | 6.3만 |
|---|
| 2026.09.01 | ₩7,660 | ₩7,660 | ₩7,350 | ₩7,600 | -0.78% | 3.8만 |
|---|
| 2026.08.31 | ₩7,460 | ₩7,560 | ₩7,260 | ₩7,470 | +0.13% | 4.6만 |
|---|
| 2026.08.28 | ₩7,890 | ₩8,010 | ₩7,630 | ₩7,720 | -2.15% | 4.2만 |
|---|
| 2026.08.27 | ₩8,380 | ₩8,450 | ₩7,830 | ₩7,940 | -5.25% | 7.7만 |
|---|
| 2026.08.26 | ₩8,250 | ₩8,260 | ₩7,900 | ₩8,220 | -0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩7,700 | ₩8,250 | ₩7,560 | ₩8,240 | +7.01% | 4.5만 |
|---|
| 2026.08.24 | ₩7,700 | ₩8,430 | ₩7,700 | ₩7,930 | +2.99% | 8.4만 |
|---|
| 2026.08.21 | ₩7,700 | ₩7,890 | ₩7,620 | ₩7,700 | 0.00% | 7.4만 |
|---|
| 2026.08.20 | ₩8,170 | ₩8,170 | ₩7,690 | ₩7,750 | -5.14% | 7.8만 |
|---|
| 2026.08.19 | ₩7,800 | ₩8,250 | ₩7,700 | ₩7,900 | +1.28% | 6.8만 |
|---|
| 2026.08.18 | ₩8,380 | ₩8,720 | ₩8,100 | ₩8,200 | -2.15% | 15.5만 |
|---|
| 2026.08.14 | ₩8,380 | ₩8,430 | ₩7,730 | ₩8,020 | -4.30% | 11.4만 |
|---|
| 2026.08.13 | ₩9,000 | ₩9,180 | ₩8,200 | ₩8,350 | -7.22% | 18.1만 |
|---|
| 2026.08.12 | ₩8,250 | ₩8,370 | ₩7,930 | ₩8,230 | -0.24% | 6.5만 |
|---|
| 2026.08.11 | ₩8,130 | ₩8,390 | ₩7,840 | ₩8,280 | +1.85% | 4.3만 |
|---|
| 2026.08.10 | ₩7,450 | ₩8,170 | ₩7,450 | ₩8,140 | +9.26% | 13.5만 |
|---|
| 2026.08.07 | ₩7,620 | ₩7,940 | ₩7,220 | ₩7,420 | -2.62% | 6.3만 |
|---|
| 2026.08.06 | ₩8,000 | ₩8,010 | ₩7,480 | ₩7,610 | -4.88% | 5.6만 |
|---|
| 2026.08.05 | ₩7,900 | ₩8,060 | ₩7,750 | ₩7,880 | -0.25% | 4.8만 |
|---|
| 2026.08.04 | ₩7,490 | ₩7,800 | ₩7,400 | ₩7,630 | +1.87% | 4.8만 |
|---|
| 2026.08.03 | ₩7,310 | ₩7,730 | ₩7,040 | ₩7,490 | +2.46% | 6.1만 |
|---|
| 2026.07.31 | ₩6,750 | ₩7,420 | ₩6,470 | ₩7,400 | +9.63% | 11.9만 |
|---|
| 2026.07.30 | ₩5,900 | ₩6,400 | ₩5,800 | ₩6,090 | +3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩7,120 | ₩7,400 | ₩5,590 | ₩6,100 | -14.33% | 34.4만 |
|---|
| 2026.07.28 | ₩7,950 | ₩7,980 | ₩7,050 | ₩7,120 | -10.44% | 19.1만 |
|---|
| 2026.07.27 | ₩8,300 | ₩8,580 | ₩8,100 | ₩8,210 | -1.08% | 4.7만 |
|---|
| 2026.07.24 | ₩8,910 | ₩8,950 | ₩7,960 | ₩8,320 | -6.62% | 14만 |
|---|
| 2026.07.23 | ₩9,610 | ₩9,680 | ₩8,840 | ₩8,950 | -6.87% | 7.9만 |
|---|
| 2026.07.22 | ₩9,150 | ₩9,700 | ₩9,070 | ₩9,120 | -0.33% | 6.4만 |
|---|
| 2026.07.21 | ₩9,120 | ₩9,290 | ₩8,700 | ₩9,000 | -1.32% | 6.5만 |
|---|
| 2026.07.20 | ₩9,770 | ₩10,110 | ₩8,910 | ₩9,160 | -6.24% | 9.5만 |
|---|
| 2026.07.16 | ₩10,650 | ₩10,700 | ₩9,710 | ₩10,140 | -4.79% | 10.5만 |
|---|
| 2026.07.15 | ₩10,330 | ₩10,850 | ₩9,880 | ₩10,700 | +3.58% | 18.5만 |
|---|
| 2026.07.14 | ₩9,280 | ₩10,150 | ₩9,030 | ₩9,750 | +5.06% | 19.2만 |
|---|
| 2026.07.13 | ₩9,740 | ₩10,550 | ₩9,250 | ₩9,400 | -3.49% | 23.2만 |
|---|
| 2026.07.10 | ₩8,850 | ₩9,930 | ₩8,850 | ₩9,750 | +10.17% | 14.4만 |
|---|
| 2026.07.09 | ₩8,580 | ₩9,330 | ₩8,510 | ₩8,740 | +1.86% | 9.7만 |
|---|
| 2026.07.08 | ₩9,210 | ₩9,680 | ₩8,500 | ₩8,500 | -7.71% | 12.9만 |
|---|
| 2026.07.07 | ₩9,680 | ₩9,680 | ₩8,970 | ₩9,430 | -2.58% | 13.1만 |
|---|
| 2026.07.06 | ₩9,300 | ₩9,790 | ₩9,180 | ₩9,670 | +3.98% | 9.8만 |
|---|
| 2026.07.03 | ₩9,080 | ₩9,540 | ₩8,800 | ₩9,460 | +4.19% | 8.5만 |
|---|
| 2026.07.02 | ₩9,600 | ₩9,850 | ₩9,000 | ₩9,250 | -3.65% | 17.2만 |
|---|
| 2026.07.01 | ₩9,040 | ₩10,290 | ₩8,700 | ₩9,800 | +8.41% | 29.7만 |
|---|
| 2026.06.30 | ₩8,300 | ₩9,120 | ₩8,230 | ₩9,040 | +8.92% | 18.9만 |
|---|
| 2026.06.29 | ₩7,830 | ₩8,400 | ₩7,530 | ₩8,160 | +4.21% | 7.6만 |
|---|
| 2026.06.26 | ₩8,100 | ₩8,150 | ₩7,210 | ₩7,830 | -3.33% | 28.1만 |
|---|
| 2026.06.25 | ₩8,400 | ₩8,780 | ₩8,080 | ₩8,260 | -1.67% | 8.5만 |
|---|
| 2026.06.24 | ₩8,800 | ₩9,100 | ₩8,070 | ₩8,270 | -6.02% | 15.8만 |
|---|
| 2026.06.23 | ₩9,590 | ₩9,590 | ₩8,300 | ₩8,700 | -9.28% | 21.7만 |
|---|
| 2026.06.22 | ₩9,220 | ₩9,810 | ₩9,110 | ₩9,590 | +4.01% | 13.6만 |
|---|
| 2026.06.19 | ₩10,580 | ₩10,580 | ₩8,840 | ₩9,210 | -12.95% | 26.4만 |
|---|
| 2026.06.18 | ₩10,140 | ₩10,600 | ₩9,600 | ₩10,400 | +2.56% | 16.6만 |
|---|
| 2026.06.17 | ₩10,870 | ₩11,450 | ₩9,880 | ₩10,150 | -6.62% | 32.3만 |
|---|
| 2026.06.16 | ₩10,830 | ₩10,950 | ₩10,070 | ₩10,070 | -7.02% | 15.5만 |
|---|
| 2026.06.15 | ₩11,980 | ₩12,050 | ₩10,400 | ₩10,820 | -9.68% | 23.9만 |
|---|
| 2026.06.12 | ₩10,250 | ₩11,650 | ₩10,160 | ₩11,460 | +11.80% | 30.4만 |
|---|
| 2026.06.11 | ₩8,790 | ₩10,150 | ₩8,290 | ₩10,150 | +15.47% | 36.6만 |
|---|
| 2026.06.10 | ₩9,150 | ₩9,400 | ₩8,670 | ₩8,870 | -3.06% | 20만 |
|---|
| 2026.06.09 | ₩9,240 | ₩9,970 | ₩9,240 | ₩9,430 | +2.06% | 17.4만 |
|---|
| 2026.06.08 | ₩9,800 | ₩10,290 | ₩8,790 | ₩9,180 | -6.33% | 26.9만 |
|---|
| 2026.06.05 | ₩11,200 | ₩11,500 | ₩10,090 | ₩10,600 | -5.36% | 17.1만 |
|---|
| 2026.06.04 | ₩10,850 | ₩11,850 | ₩10,720 | ₩11,510 | +6.08% | 18.1만 |
|---|
| 2026.06.02 | ₩11,610 | ₩11,620 | ₩10,110 | ₩10,860 | -6.46% | 24.9만 |
|---|
| 2026.06.01 | ₩11,990 | ₩13,100 | ₩11,430 | ₩11,620 | -3.09% | 30만 |
|---|
| 2026.05.29 | ₩12,900 | ₩12,910 | ₩11,610 | ₩12,280 | -4.81% | 36.9만 |
|---|
| 2026.05.28 | ₩14,140 | ₩14,140 | ₩11,900 | ₩12,780 | -9.62% | 63.8만 |
|---|
| 2026.05.27 | ₩15,000 | ₩15,580 | ₩13,510 | ₩14,070 | -6.20% | 170만 |
|---|
| 2026.05.26 | ₩11,500 | ₩12,550 | ₩11,350 | ₩12,240 | +6.43% | 54.1만 |
|---|
| 2026.05.22 | ₩10,110 | ₩11,900 | ₩10,060 | ₩11,420 | +12.96% | 40.1만 |
|---|
| 2026.05.21 | ₩10,420 | ₩10,800 | ₩10,000 | ₩10,100 | -3.07% | 14.7만 |
|---|
| 2026.05.20 | ₩11,140 | ₩11,160 | ₩10,060 | ₩10,290 | -7.63% | 14.9만 |
|---|
| 2026.05.19 | ₩11,300 | ₩12,120 | ₩10,890 | ₩11,140 | -1.42% | 35.6만 |
|---|
| 2026.05.18 | ₩10,590 | ₩12,000 | ₩9,940 | ₩11,600 | +9.54% | 78.2만 |
|---|
| 2026.05.15 | ₩10,680 | ₩10,940 | ₩10,200 | ₩10,610 | -0.66% | 19.3만 |
|---|
| 2026.05.14 | ₩10,550 | ₩10,800 | ₩10,030 | ₩10,680 | +1.23% | 19.6만 |
|---|
| 2026.05.13 | ₩10,160 | ₩11,160 | ₩9,620 | ₩10,550 | +3.84% | 38.4만 |
|---|
| 2026.05.12 | ₩9,930 | ₩10,920 | ₩9,800 | ₩10,170 | +2.42% | 33.4만 |
|---|
| 2026.05.11 | ₩10,050 | ₩10,730 | ₩9,870 | ₩9,930 | -1.19% | 21.2만 |
|---|
| 2026.05.08 | ₩10,330 | ₩10,330 | ₩9,920 | ₩9,980 | -3.39% | 22.9만 |
|---|
| 2026.05.07 | ₩11,050 | ₩11,050 | ₩10,020 | ₩10,420 | -5.70% | 37.2만 |
|---|
| 2026.05.06 | ₩9,700 | ₩11,080 | ₩9,430 | ₩11,010 | +13.51% | 118.7만 |
|---|
| 2026.05.04 | ₩9,190 | ₩9,700 | ₩9,190 | ₩9,620 | +4.68% | 31.3만 |
|---|
| 2026.04.30 | ₩9,200 | ₩9,360 | ₩8,920 | ₩9,130 | -0.76% | 16.6만 |
|---|
| 2026.04.29 | ₩8,630 | ₩9,310 | ₩8,440 | ₩9,170 | +6.26% | 34.1만 |
|---|
| 2026.04.28 | ₩8,800 | ₩8,830 | ₩8,610 | ₩8,620 | -2.05% | 9.8만 |
|---|
| 2026.04.27 | ₩8,700 | ₩9,000 | ₩8,700 | ₩8,730 | +0.34% | 18만 |
|---|
| 2026.04.24 | ₩8,560 | ₩8,700 | ₩8,340 | ₩8,630 | +0.82% | 8.5만 |
|---|
| 2026.04.23 | ₩8,640 | ₩8,720 | ₩8,310 | ₩8,410 | -2.66% | 12.4만 |
|---|
| 2026.04.22 | ₩8,810 | ₩9,560 | ₩8,530 | ₩8,630 | -2.04% | 65.4만 |
|---|
| 2026.04.21 | ₩8,670 | ₩9,090 | ₩8,510 | ₩8,790 | +1.38% | 20.6만 |
|---|
| 2026.04.20 | ₩8,320 | ₩8,680 | ₩8,270 | ₩8,460 | +1.68% | 12.5만 |
|---|
| 2026.04.17 | ₩8,290 | ₩8,430 | ₩8,060 | ₩8,320 | +0.36% | 9.6만 |
|---|
| 2026.04.16 | ₩8,120 | ₩8,370 | ₩8,000 | ₩8,180 | +0.74% | 10.8만 |
|---|
| 2026.04.15 | ₩8,040 | ₩8,180 | ₩7,930 | ₩7,970 | -0.87% | 9.2만 |
|---|
| 2026.04.14 | ₩7,890 | ₩8,190 | ₩7,890 | ₩8,030 | +1.77% | 11.7만 |
|---|
| 2026.04.13 | ₩7,400 | ₩8,250 | ₩7,220 | ₩7,840 | +5.95% | 29만 |
|---|
| 2026.04.10 | ₩7,310 | ₩7,600 | ₩7,280 | ₩7,400 | +1.23% | 4.1만 |
|---|
| 2026.04.09 | ₩7,420 | ₩7,430 | ₩7,200 | ₩7,250 | -2.29% | 3.3만 |
|---|
| 2026.04.08 | ₩7,280 | ₩7,500 | ₩7,280 | ₩7,410 | +1.79% | 6.5만 |
|---|
| 2026.04.07 | ₩7,140 | ₩7,250 | ₩7,070 | ₩7,110 | -0.42% | 4.4만 |
|---|
| 2026.04.06 | ₩7,210 | ₩7,320 | ₩7,090 | ₩7,110 | -1.39% | 2.4만 |
|---|
| 2026.04.03 | ₩7,090 | ₩7,290 | ₩7,050 | ₩7,210 | +1.69% | 3.8만 |
|---|
| 2026.04.02 | ₩7,390 | ₩7,430 | ₩7,000 | ₩7,020 | -5.01% | 6.2만 |
|---|
| 2026.04.01 | ₩7,160 | ₩7,430 | ₩7,160 | ₩7,330 | +2.37% | 5만 |
|---|
| 2026.03.31 | ₩7,080 | ₩7,390 | ₩7,050 | ₩7,110 | +0.42% | 5.4만 |
|---|
| 2026.03.30 | ₩7,470 | ₩7,470 | ₩7,140 | ₩7,250 | -2.95% | 6.4만 |
|---|
| 2026.03.27 | ₩7,590 | ₩7,660 | ₩7,290 | ₩7,540 | -0.66% | 9.3만 |
|---|
| 2026.03.26 | ₩7,830 | ₩7,980 | ₩7,610 | ₩7,700 | -1.66% | 11.2만 |
|---|
| 2026.03.25 | ₩7,700 | ₩7,940 | ₩7,510 | ₩7,830 | +1.69% | 5.4만 |
|---|
| 2026.03.24 | ₩7,810 | ₩7,900 | ₩7,400 | ₩7,510 | -3.84% | 9만 |
|---|
| 2026.03.23 | ₩7,950 | ₩7,950 | ₩7,540 | ₩7,630 | -4.03% | 9.2만 |
|---|
| 2026.03.20 | ₩8,030 | ₩8,070 | ₩7,900 | ₩7,970 | -0.75% | 6.8만 |
|---|
| 2026.03.19 | ₩7,890 | ₩8,020 | ₩7,800 | ₩7,940 | +0.63% | 6.6만 |
|---|
| 2026.03.18 | ₩8,100 | ₩8,150 | ₩7,910 | ₩7,970 | -1.60% | 9.5만 |
|---|
| 2026.03.17 | ₩8,080 | ₩8,730 | ₩7,980 | ₩8,000 | -0.99% | 29.6만 |
|---|
| 2026.03.16 | ₩7,990 | ₩8,050 | ₩7,820 | ₩7,930 | -0.75% | 5.9만 |
|---|
| 2026.03.13 | ₩7,830 | ₩8,090 | ₩7,730 | ₩7,990 | +2.04% | 5.2만 |
|---|
| 2026.03.12 | ₩7,970 | ₩8,180 | ₩7,900 | ₩8,010 | +0.50% | 6.2만 |
|---|
| 2026.03.11 | ₩8,040 | ₩8,290 | ₩7,940 | ₩8,040 | 0.00% | 11.3만 |
|---|
| 2026.03.10 | ₩8,100 | ₩8,260 | ₩7,800 | ₩7,990 | -1.36% | 7.2만 |
|---|
| 2026.03.09 | ₩7,950 | ₩8,000 | ₩7,580 | ₩7,770 | -2.26% | 13.2만 |
|---|
| 2026.03.06 | ₩8,510 | ₩8,900 | ₩7,960 | ₩8,370 | -1.65% | 54.3만 |
|---|
| 2026.03.05 | ₩7,620 | ₩8,240 | ₩7,620 | ₩8,090 | +6.17% | 18.6만 |
|---|
| 2026.03.04 | ₩8,360 | ₩8,360 | ₩6,970 | ₩7,030 | -15.91% | 37.7만 |
|---|
| 2026.03.03 | ₩8,600 | ₩8,950 | ₩8,410 | ₩8,460 | -1.63% | 24.1만 |
|---|
| 2026.02.27 | ₩9,100 | ₩9,230 | ₩8,870 | ₩8,920 | -1.98% | 12.9만 |
|---|
| 2026.02.26 | ₩9,140 | ₩9,330 | ₩9,030 | ₩9,110 | -0.33% | 16.3만 |
|---|
| 2026.02.25 | ₩9,190 | ₩9,670 | ₩9,010 | ₩9,010 | -1.96% | 23.8만 |
|---|
| 2026.02.24 | ₩8,820 | ₩9,110 | ₩8,640 | ₩9,030 | +2.38% | 20.9만 |
|---|
| 2026.02.23 | ₩9,230 | ₩9,410 | ₩8,810 | ₩8,840 | -4.23% | 32만 |
|---|
| 2026.02.20 | ₩9,400 | ₩10,560 | ₩9,050 | ₩9,180 | -2.34% | 197.6만 |
|---|
| 2026.02.19 | ₩9,170 | ₩9,530 | ₩9,170 | ₩9,410 | +2.62% | 14.2만 |
|---|
| 2026.02.13 | ₩9,420 | ₩9,510 | ₩8,800 | ₩9,150 | -2.87% | 23.5만 |
|---|
| 2026.02.12 | ₩9,350 | ₩9,810 | ₩9,210 | ₩9,520 | +1.82% | 29.4만 |
|---|
| 2026.02.11 | ₩9,460 | ₩9,460 | ₩9,070 | ₩9,170 | -3.07% | 15.9만 |
|---|
| 2026.02.10 | ₩10,430 | ₩10,430 | ₩9,420 | ₩9,460 | -9.30% | 36.1만 |
|---|
| 2026.02.09 | ₩9,960 | ₩10,600 | ₩9,780 | ₩10,150 | +1.91% | 61.7만 |
|---|
| 2026.02.06 | ₩9,500 | ₩10,200 | ₩9,140 | ₩9,700 | +2.11% | 22.5만 |
|---|
| 2026.02.05 | ₩10,400 | ₩10,400 | ₩9,700 | ₩9,790 | -5.87% | 34.5만 |
|---|
| 2026.02.04 | ₩10,800 | ₩10,840 | ₩10,500 | ₩10,550 | -2.31% | 33.5만 |
|---|
| 2026.02.03 | ₩10,180 | ₩11,500 | ₩10,180 | ₩10,850 | +6.58% | 103.1만 |
|---|
| 2026.02.02 | ₩10,000 | ₩10,610 | ₩9,700 | ₩9,920 | -0.80% | 60.1만 |
|---|
| 2026.01.30 | ₩9,690 | ₩10,130 | ₩9,330 | ₩9,870 | +1.86% | 58.5만 |
|---|
| 2026.01.29 | ₩9,480 | ₩10,080 | ₩9,180 | ₩9,680 | +2.11% | 62.4만 |
|---|
| 2026.01.28 | ₩9,010 | ₩9,200 | ₩8,950 | ₩9,190 | +2.00% | 34.3만 |
|---|
| 2026.01.27 | ₩8,300 | ₩8,930 | ₩8,260 | ₩8,870 | +6.87% | 35.4만 |
|---|
| 2026.01.26 | ₩8,310 | ₩8,420 | ₩8,250 | ₩8,290 | -0.24% | 11.2만 |
|---|
| 2026.01.23 | ₩8,560 | ₩8,670 | ₩8,210 | ₩8,300 | -3.04% | 15.6만 |
|---|
| 2026.01.22 | ₩8,390 | ₩8,800 | ₩8,270 | ₩8,420 | +0.36% | 37.3만 |
|---|
| 2026.01.21 | ₩8,140 | ₩8,500 | ₩8,090 | ₩8,270 | +1.60% | 7.6만 |
|---|
| 2026.01.20 | ₩8,260 | ₩8,670 | ₩8,100 | ₩8,400 | +1.69% | 13.7만 |
|---|
| 2026.01.19 | ₩8,280 | ₩8,425 | ₩8,170 | ₩8,260 | -0.24% | 8.3만 |
|---|
| 2026.01.16 | ₩8,340 | ₩8,580 | ₩8,200 | ₩8,210 | -1.56% | 11.5만 |
|---|
| 2026.01.15 | ₩8,480 | ₩8,540 | ₩8,250 | ₩8,310 | -2.00% | 7.1만 |
|---|
| 2026.01.14 | ₩8,570 | ₩9,190 | ₩8,450 | ₩8,480 | -1.05% | 24.4만 |
|---|
| 2026.01.13 | ₩8,380 | ₩9,190 | ₩8,380 | ₩8,570 | +2.27% | 20.6만 |
|---|
| 2026.01.12 | ₩8,560 | ₩8,800 | ₩8,330 | ₩8,370 | -2.22% | 12.7만 |
|---|
| 2026.01.09 | ₩8,800 | ₩8,840 | ₩8,550 | ₩8,560 | -2.73% | 8만 |
|---|
| 2026.01.08 | ₩8,970 | ₩9,300 | ₩8,770 | ₩8,830 | -1.56% | 12.9만 |
|---|
| 2026.01.07 | ₩9,160 | ₩9,340 | ₩8,790 | ₩8,970 | -2.07% | 26.2만 |
|---|
| 2026.01.06 | ₩8,950 | ₩8,990 | ₩8,750 | ₩8,830 | -1.34% | 11만 |
|---|
| 2026.01.05 | ₩8,990 | ₩9,450 | ₩8,870 | ₩9,030 | +0.44% | 43만 |
|---|
| 2026.01.02 | ₩8,030 | ₩8,890 | ₩8,010 | ₩8,800 | +9.59% | 32.7만 |
|---|
| 2025.12.30 | ₩8,090 | ₩8,830 | ₩7,900 | ₩8,040 | -0.62% | 28.6만 |
|---|
| 2025.12.29 | ₩8,110 | ₩8,110 | ₩7,850 | ₩8,030 | -0.99% | 8.3만 |
|---|
| 2025.12.26 | ₩7,810 | ₩7,950 | ₩7,810 | ₩7,830 | +0.26% | 6.3만 |
|---|
| 2025.12.24 | ₩8,200 | ₩8,230 | ₩7,760 | ₩7,810 | -4.76% | 29.3만 |
|---|
| 2025.12.23 | ₩8,980 | ₩8,980 | ₩8,160 | ₩8,180 | -8.91% | 8.3만 |
|---|
| 2025.12.22 | ₩8,350 | ₩8,650 | ₩8,260 | ₩8,590 | +2.87% | 8.1만 |
|---|
| 2025.12.19 | ₩8,230 | ₩8,320 | ₩8,110 | ₩8,200 | -0.36% | 5.2만 |
|---|
| 2025.12.18 | ₩8,300 | ₩8,300 | ₩8,040 | ₩8,210 | -1.08% | 6.8만 |
|---|
| 2025.12.17 | ₩8,570 | ₩8,680 | ₩8,210 | ₩8,350 | -2.57% | 12.3만 |
|---|
| 2025.12.16 | ₩9,000 | ₩9,010 | ₩8,480 | ₩8,500 | -5.56% | 19.2만 |
|---|
| 2025.12.15 | ₩9,070 | ₩9,210 | ₩8,940 | ₩9,000 | -0.77% | 10만 |
|---|
| 2025.12.12 | ₩9,020 | ₩9,200 | ₩8,920 | ₩9,180 | +1.77% | 14.4만 |
|---|
| 2025.12.11 | ₩9,110 | ₩9,160 | ₩8,960 | ₩9,020 | -0.99% | 15.6만 |
|---|
| 2025.12.10 | ₩9,000 | ₩9,550 | ₩8,980 | ₩9,080 | +0.89% | 33.4만 |
|---|
| 2025.12.09 | ₩9,110 | ₩9,130 | ₩8,990 | ₩9,030 | -0.88% | 13.7만 |
|---|
| 2025.12.08 | ₩9,170 | ₩9,240 | ₩9,000 | ₩9,030 | -1.53% | 24.1만 |
|---|
| 2025.12.05 | ₩9,180 | ₩9,500 | ₩9,080 | ₩9,300 | +1.31% | 59.4만 |
|---|
| 2025.12.04 | ₩9,410 | ₩9,470 | ₩8,960 | ₩9,040 | -3.93% | 51.5만 |
|---|
| 2025.12.03 | ₩8,650 | ₩10,450 | ₩8,640 | ₩9,500 | +9.83% | 590만 |
|---|
| 2025.12.02 | ₩8,510 | ₩8,740 | ₩8,450 | ₩8,610 | +1.18% | 20만 |
|---|
| 2025.12.01 | ₩8,660 | ₩8,730 | ₩8,380 | ₩8,480 | -2.08% | 29.1만 |
|---|
| 2025.11.28 | ₩8,910 | ₩8,940 | ₩8,550 | ₩8,680 | -2.58% | 43.3만 |
|---|
| 2025.11.27 | ₩9,370 | ₩9,580 | ₩8,630 | ₩8,680 | -7.36% | 141.9만 |
|---|
| 2025.11.26 | ₩7,790 | ₩10,100 | ₩7,450 | ₩9,600 | +23.23% | 415.6만 |
|---|
| 2025.11.25 | ₩8,000 | ₩8,150 | ₩7,770 | ₩7,770 | -2.88% | 4.4만 |
|---|
| 2025.11.24 | ₩8,000 | ₩8,050 | ₩7,850 | ₩7,940 | -0.75% | 5.3만 |
|---|
| 2025.11.21 | ₩8,180 | ₩8,180 | ₩7,900 | ₩7,930 | -3.06% | 8.3만 |
|---|
| 2025.11.20 | ₩8,190 | ₩8,380 | ₩8,160 | ₩8,300 | +1.34% | 9.7만 |
|---|
| 2025.11.19 | ₩8,060 | ₩8,180 | ₩7,950 | ₩8,000 | -0.74% | 15.3만 |
|---|
| 2025.11.18 | ₩8,200 | ₩8,590 | ₩7,960 | ₩8,150 | -0.61% | 13.1만 |
|---|
| 2025.11.17 | ₩8,700 | ₩9,330 | ₩8,080 | ₩8,250 | -5.17% | 50.2만 |
|---|
| 2025.11.14 | ₩9,200 | ₩9,250 | ₩8,470 | ₩8,510 | -7.50% | 34.6만 |
|---|
| 2025.11.13 | ₩9,860 | ₩9,870 | ₩9,270 | ₩9,400 | -4.67% | 21.8만 |
|---|
| 2025.11.12 | ₩10,170 | ₩11,250 | ₩9,670 | ₩9,790 | -3.74% | 124만 |
|---|
| 2025.11.11 | ₩9,710 | ₩10,390 | ₩9,600 | ₩10,120 | +4.22% | 25.3만 |
|---|
| 2025.11.10 | ₩9,160 | ₩9,600 | ₩9,110 | ₩9,580 | +4.59% | 5.9만 |
|---|
| 2025.11.07 | ₩9,600 | ₩9,800 | ₩9,060 | ₩9,170 | -4.48% | 9.7만 |
|---|
| 2025.11.06 | ₩9,380 | ₩9,940 | ₩9,380 | ₩9,660 | +2.99% | 12.2만 |
|---|
| 2025.11.05 | ₩9,760 | ₩9,760 | ₩9,000 | ₩9,370 | -4.00% | 19.8만 |
|---|
| 2025.11.04 | ₩9,820 | ₩10,070 | ₩9,660 | ₩9,820 | 0.00% | 12.9만 |
|---|
| 2025.11.03 | ₩9,720 | ₩9,940 | ₩9,600 | ₩9,820 | +1.03% | 11.9만 |
|---|
| 2025.10.31 | ₩9,860 | ₩9,900 | ₩9,640 | ₩9,720 | -1.42% | 14.6만 |
|---|
| 2025.10.30 | ₩10,080 | ₩10,320 | ₩9,740 | ₩9,820 | -2.58% | 19.2만 |
|---|
| 2025.10.29 | ₩10,260 | ₩10,740 | ₩10,130 | ₩10,200 | -0.58% | 24.6만 |
|---|
| 2025.10.28 | ₩10,490 | ₩10,490 | ₩10,080 | ₩10,170 | -3.05% | 16.1만 |
|---|
| 2025.10.27 | ₩10,600 | ₩10,600 | ₩10,260 | ₩10,490 | -1.04% | 16.3만 |
|---|
| 2025.10.24 | ₩11,210 | ₩11,210 | ₩10,280 | ₩10,510 | -6.24% | 45.4만 |
|---|
| 2025.10.23 | ₩11,600 | ₩11,650 | ₩10,850 | ₩11,100 | -4.31% | 45.4만 |
|---|
| 2025.10.22 | ₩12,400 | ₩12,520 | ₩11,300 | ₩11,680 | -5.81% | 23만 |
|---|
| 2025.10.21 | ₩12,800 | ₩12,920 | ₩12,300 | ₩12,520 | -2.19% | 23.3만 |
|---|
| 2025.10.20 | ₩13,160 | ₩14,140 | ₩12,480 | ₩12,780 | -2.89% | 41.2만 |
|---|
| 2025.10.17 | ₩13,750 | ₩14,000 | ₩12,900 | ₩12,920 | -6.04% | 74.8만 |
|---|
| 2025.10.16 | ₩14,200 | ₩14,300 | ₩13,560 | ₩13,800 | -2.82% | 28.6만 |
|---|
| 2025.10.15 | ₩13,600 | ₩14,650 | ₩13,320 | ₩14,420 | +6.03% | 49.8만 |
|---|
| 2025.10.14 | ₩14,310 | ₩15,000 | ₩13,010 | ₩13,460 | -5.94% | 72.3만 |
|---|
| 2025.10.13 | ₩12,730 | ₩14,120 | ₩12,500 | ₩14,010 | +10.05% | 91.2만 |
|---|
| 2025.10.10 | ₩12,080 | ₩13,470 | ₩12,000 | ₩13,230 | +9.52% | 112.1만 |
|---|