시장 데이터를 불러오는 중
전체 종목
이노션 과거 주가
214320.KS · KOSPI
주요 제품·사업: 광고대행 및 광고물의 제작 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214320.KS · KOSPI
주요 제품·사업: 광고대행 및 광고물의 제작 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,960 | ₩17,980 | ₩17,760 | ₩17,980 | +0.11% | 5.6만 |
| 2026.10.07 | ₩17,930 | ₩18,150 | ₩17,890 | ₩17,960 | +0.17% | 4.2만 |
| 2026.10.06 | ₩18,110 | ₩18,320 | ₩17,920 | ₩17,990 | -0.66% | 4.7만 |
| 2026.10.02 | ₩18,290 | ₩18,290 | ₩18,090 | ₩18,110 | -0.98% | 3.5만 |
| 2026.10.01 | ₩18,240 | ₩18,400 | ₩18,130 | ₩18,180 | -0.33% | 5.2만 |
| 2026.09.30 | ₩18,200 | ₩18,360 | ₩18,110 | ₩18,210 | +0.05% | 4.8만 |
| 2026.09.29 | ₩18,190 | ₩18,190 | ₩18,020 | ₩18,170 | -0.11% | 4만 |
| 2026.09.28 | ₩18,050 | ₩18,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,910 |
| ₩18,230 |
| +1.00% |
| 4.6만 |
| 2026.09.23 | ₩18,070 | ₩18,200 | ₩17,960 | ₩18,050 | -0.11% | 5만 |
|---|
| 2026.09.22 | ₩18,200 | ₩18,230 | ₩17,950 | ₩18,060 | -0.77% | 8.1만 |
|---|
| 2026.09.21 | ₩18,170 | ₩18,220 | ₩17,930 | ₩18,130 | -0.22% | 6.1만 |
|---|
| 2026.09.18 | ₩18,170 | ₩18,220 | ₩17,950 | ₩18,010 | -0.88% | 11.9만 |
|---|
| 2026.09.17 | ₩18,240 | ₩18,240 | ₩18,020 | ₩18,120 | -0.66% | 4.7만 |
|---|
| 2026.09.16 | ₩18,420 | ₩18,490 | ₩18,100 | ₩18,250 | -0.92% | 5.4만 |
|---|
| 2026.09.15 | ₩18,560 | ₩18,640 | ₩18,380 | ₩18,380 | -0.97% | 5.1만 |
|---|
| 2026.09.14 | ₩18,510 | ₩18,700 | ₩18,420 | ₩18,550 | +0.22% | 3.4만 |
|---|
| 2026.09.11 | ₩18,660 | ₩18,680 | ₩18,460 | ₩18,470 | -1.02% | 3.9만 |
|---|
| 2026.09.10 | ₩18,570 | ₩18,710 | ₩18,430 | ₩18,540 | -0.16% | 5.7만 |
|---|
| 2026.09.09 | ₩18,790 | ₩18,820 | ₩18,530 | ₩18,570 | -1.17% | 3.9만 |
|---|
| 2026.09.08 | ₩18,750 | ₩18,880 | ₩18,650 | ₩18,650 | -0.53% | 4.4만 |
|---|
| 2026.09.07 | ₩18,800 | ₩18,900 | ₩18,620 | ₩18,710 | -0.48% | 6.2만 |
|---|
| 2026.09.04 | ₩18,880 | ₩18,930 | ₩18,670 | ₩18,770 | -0.58% | 4.2만 |
|---|
| 2026.09.03 | ₩19,090 | ₩19,090 | ₩18,720 | ₩18,780 | -1.62% | 5.6만 |
|---|
| 2026.09.02 | ₩19,010 | ₩19,060 | ₩18,840 | ₩18,860 | -0.79% | 3.5만 |
|---|
| 2026.09.01 | ₩19,210 | ₩19,270 | ₩18,940 | ₩19,030 | -0.94% | 5.1만 |
|---|
| 2026.08.31 | ₩18,970 | ₩19,260 | ₩18,880 | ₩19,180 | +1.11% | 6만 |
|---|
| 2026.08.28 | ₩18,690 | ₩19,070 | ₩18,520 | ₩19,010 | +1.71% | 6.7만 |
|---|
| 2026.08.27 | ₩18,850 | ₩19,040 | ₩18,570 | ₩18,670 | -0.95% | 8.2만 |
|---|
| 2026.08.26 | ₩18,900 | ₩18,990 | ₩18,810 | ₩18,850 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩18,740 | ₩18,980 | ₩18,720 | ₩18,860 | +0.64% | 5.1만 |
|---|
| 2026.08.24 | ₩18,790 | ₩18,900 | ₩18,630 | ₩18,900 | +0.59% | 4.2만 |
|---|
| 2026.08.21 | ₩18,890 | ₩18,980 | ₩18,580 | ₩18,790 | -0.53% | 4만 |
|---|
| 2026.08.20 | ₩19,050 | ₩19,130 | ₩18,800 | ₩18,880 | -0.89% | 5.5만 |
|---|
| 2026.08.19 | ₩18,980 | ₩18,980 | ₩18,470 | ₩18,890 | -0.47% | 6.8만 |
|---|
| 2026.08.18 | ₩19,330 | ₩19,330 | ₩18,740 | ₩19,110 | -1.14% | 8.7만 |
|---|
| 2026.08.14 | ₩19,220 | ₩19,350 | ₩19,050 | ₩19,330 | +0.57% | 5.9만 |
|---|
| 2026.08.13 | ₩19,360 | ₩19,360 | ₩18,960 | ₩19,060 | -1.55% | 5.9만 |
|---|
| 2026.08.12 | ₩19,430 | ₩19,650 | ₩19,190 | ₩19,270 | -0.82% | 6.4만 |
|---|
| 2026.08.11 | ₩19,560 | ₩19,750 | ₩19,420 | ₩19,500 | -0.31% | 7.7만 |
|---|
| 2026.08.10 | ₩19,680 | ₩19,820 | ₩19,390 | ₩19,560 | -0.61% | 7.8만 |
|---|
| 2026.08.07 | ₩19,480 | ₩19,710 | ₩19,160 | ₩19,530 | +0.26% | 6만 |
|---|
| 2026.08.06 | ₩19,230 | ₩19,670 | ₩19,230 | ₩19,640 | +2.13% | 8.3만 |
|---|
| 2026.08.05 | ₩19,000 | ₩19,400 | ₩18,850 | ₩19,320 | +1.68% | 9만 |
|---|
| 2026.08.04 | ₩18,950 | ₩19,070 | ₩18,850 | ₩19,000 | +0.26% | 5.8만 |
|---|
| 2026.08.03 | ₩19,000 | ₩19,130 | ₩18,780 | ₩18,890 | -0.58% | 7.4만 |
|---|
| 2026.07.31 | ₩19,010 | ₩19,140 | ₩18,760 | ₩19,030 | +0.11% | 9.3만 |
|---|
| 2026.07.30 | ₩19,010 | ₩19,220 | ₩18,900 | ₩19,130 | +0.63% | 8.7만 |
|---|
| 2026.07.29 | ₩18,950 | ₩19,700 | ₩18,770 | ₩19,110 | +0.84% | 13.9만 |
|---|
| 2026.07.28 | ₩19,290 | ₩19,410 | ₩18,850 | ₩18,950 | -1.76% | 6.1만 |
|---|
| 2026.07.27 | ₩19,140 | ₩19,470 | ₩19,060 | ₩19,270 | +0.68% | 6.1만 |
|---|
| 2026.07.24 | ₩19,160 | ₩19,310 | ₩18,940 | ₩19,150 | -0.05% | 8.1만 |
|---|
| 2026.07.23 | ₩18,530 | ₩19,230 | ₩18,530 | ₩19,100 | +3.08% | 9.3만 |
|---|
| 2026.07.22 | ₩18,630 | ₩18,780 | ₩18,520 | ₩18,550 | -0.43% | 6.4만 |
|---|
| 2026.07.21 | ₩18,500 | ₩18,950 | ₩18,450 | ₩18,610 | +0.59% | 6.2만 |
|---|
| 2026.07.20 | ₩18,250 | ₩18,880 | ₩18,240 | ₩18,600 | +1.92% | 11.3만 |
|---|
| 2026.07.16 | ₩18,510 | ₩18,750 | ₩18,300 | ₩18,300 | -1.13% | 8.6만 |
|---|
| 2026.07.15 | ₩18,460 | ₩18,800 | ₩18,350 | ₩18,540 | +0.43% | 6.3만 |
|---|
| 2026.07.14 | ₩18,370 | ₩18,650 | ₩18,250 | ₩18,350 | -0.11% | 11만 |
|---|
| 2026.07.13 | ₩18,760 | ₩19,030 | ₩18,380 | ₩18,420 | -1.81% | 6만 |
|---|
| 2026.07.10 | ₩18,490 | ₩18,880 | ₩18,480 | ₩18,760 | +1.46% | 4만 |
|---|
| 2026.07.09 | ₩18,600 | ₩18,740 | ₩18,150 | ₩18,170 | -2.31% | 10만 |
|---|
| 2026.07.08 | ₩18,790 | ₩18,950 | ₩18,400 | ₩18,580 | -1.12% | 6.5만 |
|---|
| 2026.07.07 | ₩18,980 | ₩19,140 | ₩18,510 | ₩18,790 | -1.00% | 7.6만 |
|---|
| 2026.07.06 | ₩18,890 | ₩19,180 | ₩18,200 | ₩18,830 | -0.32% | 4만 |
|---|
| 2026.07.03 | ₩18,840 | ₩18,950 | ₩18,580 | ₩18,850 | +0.05% | 7.5만 |
|---|
| 2026.07.02 | ₩18,090 | ₩19,190 | ₩18,090 | ₩18,820 | +4.04% | 12.2만 |
|---|
| 2026.07.01 | ₩18,040 | ₩18,540 | ₩17,890 | ₩18,340 | +1.66% | 7.9만 |
|---|
| 2026.06.30 | ₩18,040 | ₩18,290 | ₩17,980 | ₩18,000 | -0.22% | 12.1만 |
|---|
| 2026.06.29 | ₩18,050 | ₩18,200 | ₩17,730 | ₩18,180 | +0.72% | 16.8만 |
|---|
| 2026.06.26 | ₩18,010 | ₩18,160 | ₩17,700 | ₩17,870 | -0.78% | 17.6만 |
|---|
| 2026.06.25 | ₩18,290 | ₩18,450 | ₩18,140 | ₩18,140 | -0.82% | 6.3만 |
|---|
| 2026.06.24 | ₩18,770 | ₩18,770 | ₩18,000 | ₩18,220 | -2.93% | 11만 |
|---|
| 2026.06.23 | ₩18,930 | ₩19,120 | ₩18,600 | ₩18,600 | -1.74% | 11만 |
|---|
| 2026.06.22 | ₩19,210 | ₩19,210 | ₩18,740 | ₩18,740 | -2.45% | 9만 |
|---|
| 2026.06.19 | ₩19,750 | ₩19,750 | ₩18,740 | ₩19,190 | -2.84% | 19.6만 |
|---|
| 2026.06.18 | ₩19,890 | ₩19,900 | ₩19,530 | ₩19,560 | -1.66% | 9.7만 |
|---|
| 2026.06.17 | ₩20,700 | ₩20,800 | ₩19,740 | ₩19,740 | -4.64% | 9.8만 |
|---|
| 2026.06.16 | ₩20,850 | ₩21,200 | ₩20,600 | ₩20,650 | -0.96% | 16.8만 |
|---|
| 2026.06.15 | ₩20,950 | ₩21,350 | ₩20,550 | ₩21,050 | +0.48% | 20.8만 |
|---|
| 2026.06.12 | ₩20,900 | ₩21,450 | ₩20,100 | ₩21,050 | +0.72% | 35.4만 |
|---|
| 2026.06.11 | ₩19,610 | ₩20,650 | ₩19,610 | ₩20,600 | +5.05% | 14.4만 |
|---|
| 2026.06.10 | ₩20,150 | ₩20,300 | ₩19,600 | ₩19,970 | -0.89% | 12.1만 |
|---|
| 2026.06.09 | ₩19,570 | ₩20,500 | ₩19,550 | ₩20,100 | +2.71% | 12.7만 |
|---|
| 2026.06.08 | ₩19,340 | ₩19,760 | ₩18,600 | ₩19,410 | +0.36% | 14.2만 |
|---|
| 2026.06.05 | ₩20,100 | ₩20,250 | ₩19,700 | ₩19,980 | -0.60% | 17.6만 |
|---|
| 2026.06.04 | ₩20,100 | ₩20,700 | ₩19,990 | ₩20,100 | 0.00% | 16.5만 |
|---|
| 2026.06.02 | ₩20,050 | ₩20,300 | ₩19,400 | ₩20,250 | +1.00% | 23.3만 |
|---|
| 2026.06.01 | ₩19,950 | ₩20,100 | ₩19,410 | ₩20,100 | +0.75% | 21.7만 |
|---|
| 2026.05.29 | ₩20,500 | ₩20,500 | ₩19,660 | ₩19,950 | -2.68% | 136.1만 |
|---|
| 2026.05.28 | ₩20,350 | ₩20,450 | ₩19,500 | ₩20,300 | -0.25% | 17.5만 |
|---|
| 2026.05.27 | ₩20,850 | ₩20,850 | ₩19,800 | ₩20,350 | -2.40% | 17.3만 |
|---|
| 2026.05.26 | ₩20,900 | ₩21,150 | ₩20,050 | ₩20,500 | -1.91% | 14.6만 |
|---|
| 2026.05.22 | ₩20,850 | ₩21,100 | ₩20,550 | ₩21,050 | +0.96% | 15.5만 |
|---|
| 2026.05.21 | ₩20,800 | ₩21,050 | ₩20,350 | ₩21,000 | +0.96% | 26.1만 |
|---|
| 2026.05.20 | ₩21,400 | ₩21,550 | ₩20,350 | ₩20,550 | -3.97% | 23.1만 |
|---|
| 2026.05.19 | ₩21,200 | ₩22,200 | ₩20,925 | ₩21,750 | +2.59% | 58.4만 |
|---|
| 2026.05.18 | ₩20,400 | ₩21,500 | ₩20,200 | ₩21,200 | +3.92% | 43.2만 |
|---|
| 2026.05.15 | ₩20,100 | ₩22,650 | ₩19,720 | ₩20,850 | +3.73% | 166.5만 |
|---|
| 2026.05.14 | ₩19,860 | ₩20,450 | ₩19,750 | ₩20,450 | +2.97% | 24.3만 |
|---|
| 2026.05.13 | ₩20,350 | ₩20,800 | ₩19,830 | ₩19,930 | -2.06% | 17.1만 |
|---|
| 2026.05.12 | ₩19,740 | ₩20,450 | ₩19,450 | ₩20,300 | +2.84% | 39.4만 |
|---|
| 2026.05.11 | ₩20,100 | ₩20,300 | ₩19,520 | ₩19,640 | -2.29% | 12.1만 |
|---|
| 2026.05.08 | ₩19,640 | ₩20,300 | ₩19,410 | ₩20,200 | +2.85% | 21만 |
|---|
| 2026.05.07 | ₩19,440 | ₩19,800 | ₩19,300 | ₩19,650 | +1.08% | 10.8만 |
|---|
| 2026.05.06 | ₩19,640 | ₩19,670 | ₩19,300 | ₩19,310 | -1.68% | 18.5만 |
|---|
| 2026.05.04 | ₩19,900 | ₩19,910 | ₩19,420 | ₩19,600 | -1.51% | 10.6만 |
|---|
| 2026.04.30 | ₩19,370 | ₩19,890 | ₩19,310 | ₩19,800 | +2.22% | 39.5만 |
|---|
| 2026.04.29 | ₩19,450 | ₩19,460 | ₩19,110 | ₩19,290 | -0.82% | 13.6만 |
|---|
| 2026.04.28 | ₩19,440 | ₩19,550 | ₩19,350 | ₩19,510 | +0.36% | 14.1만 |
|---|
| 2026.04.27 | ₩19,360 | ₩19,410 | ₩19,260 | ₩19,350 | -0.05% | 10.5만 |
|---|
| 2026.04.24 | ₩19,200 | ₩19,370 | ₩19,150 | ₩19,280 | +0.42% | 10.4만 |
|---|
| 2026.04.23 | ₩19,290 | ₩19,290 | ₩19,000 | ₩19,270 | -0.10% | 14.7만 |
|---|
| 2026.04.22 | ₩19,110 | ₩19,240 | ₩18,930 | ₩19,240 | +0.68% | 19.1만 |
|---|
| 2026.04.21 | ₩18,900 | ₩19,150 | ₩18,820 | ₩19,010 | +0.58% | 16.5만 |
|---|
| 2026.04.20 | ₩18,750 | ₩18,870 | ₩18,650 | ₩18,840 | +0.48% | 7.1만 |
|---|
| 2026.04.17 | ₩18,570 | ₩18,720 | ₩18,520 | ₩18,720 | +0.81% | 12.7만 |
|---|
| 2026.04.16 | ₩18,660 | ₩18,690 | ₩18,480 | ₩18,590 | -0.38% | 11.7만 |
|---|
| 2026.04.15 | ₩18,550 | ₩18,720 | ₩18,510 | ₩18,560 | +0.05% | 11.9만 |
|---|
| 2026.04.14 | ₩18,340 | ₩18,510 | ₩18,200 | ₩18,470 | +0.71% | 14.1만 |
|---|
| 2026.04.13 | ₩18,190 | ₩18,260 | ₩18,060 | ₩18,160 | -0.16% | 9.6만 |
|---|
| 2026.04.10 | ₩18,150 | ₩18,370 | ₩18,070 | ₩18,220 | +0.39% | 146.1만 |
|---|
| 2026.04.09 | ₩17,950 | ₩18,130 | ₩17,890 | ₩18,100 | +0.84% | 13.2만 |
|---|
| 2026.04.08 | ₩17,930 | ₩17,930 | ₩17,760 | ₩17,860 | -0.39% | 8.9만 |
|---|
| 2026.04.07 | ₩17,830 | ₩17,900 | ₩17,610 | ₩17,620 | -1.18% | 8.5만 |
|---|
| 2026.04.06 | ₩17,820 | ₩17,830 | ₩17,580 | ₩17,770 | -0.28% | 6.2만 |
|---|
| 2026.04.03 | ₩17,810 | ₩17,900 | ₩17,675 | ₩17,820 | +0.06% | 8.4만 |
|---|
| 2026.04.02 | ₩18,180 | ₩18,270 | ₩17,520 | ₩17,620 | -3.08% | 15만 |
|---|
| 2026.04.01 | ₩18,080 | ₩18,230 | ₩18,000 | ₩18,130 | +0.28% | 17.3만 |
|---|
| 2026.03.31 | ₩17,810 | ₩18,300 | ₩17,700 | ₩18,010 | +1.12% | 13만 |
|---|
| 2026.03.30 | ₩17,920 | ₩18,040 | ₩17,740 | ₩17,880 | -0.22% | 11.3만 |
|---|
| 2026.03.27 | ₩17,990 | ₩18,230 | ₩17,900 | ₩18,180 | +1.06% | 11.7만 |
|---|
| 2026.03.26 | ₩18,460 | ₩18,460 | ₩18,100 | ₩18,220 | -1.30% | 17.3만 |
|---|
| 2026.03.25 | ₩18,460 | ₩18,580 | ₩18,270 | ₩18,450 | -0.05% | 14.4만 |
|---|
| 2026.03.24 | ₩18,770 | ₩18,770 | ₩18,240 | ₩18,450 | -1.70% | 22만 |
|---|
| 2026.03.23 | ₩19,620 | ₩19,620 | ₩19,060 | ₩19,100 | -2.65% | 17.8만 |
|---|
| 2026.03.20 | ₩19,600 | ₩19,830 | ₩19,560 | ₩19,570 | -0.15% | 8.8만 |
|---|
| 2026.03.19 | ₩19,580 | ₩19,640 | ₩19,380 | ₩19,570 | -0.05% | 6.4만 |
|---|
| 2026.03.18 | ₩19,670 | ₩19,670 | ₩19,430 | ₩19,630 | -0.20% | 25.8만 |
|---|
| 2026.03.17 | ₩19,770 | ₩19,770 | ₩19,500 | ₩19,670 | -0.51% | 6.4만 |
|---|
| 2026.03.16 | ₩19,590 | ₩19,760 | ₩19,370 | ₩19,540 | -0.26% | 6.6만 |
|---|
| 2026.03.13 | ₩19,500 | ₩19,710 | ₩19,240 | ₩19,590 | +0.46% | 9.3만 |
|---|
| 2026.03.12 | ₩19,500 | ₩19,580 | ₩19,330 | ₩19,550 | +0.26% | 7만 |
|---|
| 2026.03.11 | ₩19,470 | ₩19,640 | ₩19,290 | ₩19,300 | -0.87% | 12.9만 |
|---|
| 2026.03.10 | ₩19,250 | ₩19,400 | ₩19,080 | ₩19,320 | +0.36% | 8.8만 |
|---|
| 2026.03.09 | ₩18,820 | ₩18,980 | ₩18,750 | ₩18,900 | +0.43% | 12.1만 |
|---|
| 2026.03.06 | ₩19,150 | ₩19,370 | ₩18,960 | ₩19,300 | +0.78% | 12.1만 |
|---|
| 2026.03.05 | ₩19,220 | ₩19,550 | ₩18,850 | ₩19,370 | +0.78% | 23.8만 |
|---|
| 2026.03.04 | ₩19,290 | ₩19,590 | ₩18,100 | ₩18,570 | -3.73% | 36.5만 |
|---|
| 2026.03.03 | ₩19,800 | ₩20,250 | ₩19,700 | ₩19,810 | +0.05% | 20.1만 |
|---|
| 2026.02.27 | ₩20,000 | ₩20,200 | ₩19,800 | ₩20,050 | +0.25% | 23.3만 |
|---|
| 2026.02.26 | ₩20,250 | ₩20,250 | ₩19,870 | ₩20,000 | -1.23% | 17.7만 |
|---|
| 2026.02.25 | ₩20,250 | ₩20,250 | ₩19,800 | ₩20,250 | 0.00% | 27만 |
|---|
| 2026.02.24 | ₩20,500 | ₩20,500 | ₩20,100 | ₩20,150 | -1.71% | 15.3만 |
|---|
| 2026.02.23 | ₩20,400 | ₩20,600 | ₩20,250 | ₩20,600 | +0.98% | 17만 |
|---|
| 2026.02.20 | ₩20,250 | ₩20,500 | ₩20,200 | ₩20,400 | +0.74% | 24.2만 |
|---|
| 2026.02.19 | ₩20,350 | ₩20,400 | ₩20,050 | ₩20,200 | -0.74% | 12.6만 |
|---|
| 2026.02.13 | ₩20,000 | ₩20,350 | ₩19,990 | ₩20,350 | +1.75% | 18.4만 |
|---|
| 2026.02.12 | ₩20,000 | ₩20,300 | ₩19,930 | ₩20,300 | +1.50% | 22만 |
|---|
| 2026.02.11 | ₩19,950 | ₩20,000 | ₩19,710 | ₩20,000 | +0.25% | 19.7만 |
|---|
| 2026.02.10 | ₩19,720 | ₩19,960 | ₩19,540 | ₩19,950 | +1.17% | 159.7만 |
|---|
| 2026.02.09 | ₩19,500 | ₩19,750 | ₩19,380 | ₩19,720 | +1.13% | 17.1만 |
|---|
| 2026.02.06 | ₩19,480 | ₩19,480 | ₩18,500 | ₩19,380 | -0.51% | 13만 |
|---|
| 2026.02.05 | ₩19,300 | ₩19,780 | ₩19,140 | ₩19,600 | +1.55% | 25.9만 |
|---|
| 2026.02.04 | ₩18,970 | ₩19,480 | ₩18,810 | ₩19,350 | +2.00% | 19.7만 |
|---|
| 2026.02.03 | ₩18,670 | ₩18,810 | ₩18,510 | ₩18,810 | +0.75% | 17.1만 |
|---|
| 2026.02.02 | ₩18,900 | ₩18,920 | ₩18,450 | ₩18,540 | -1.90% | 12.6만 |
|---|
| 2026.01.30 | ₩18,890 | ₩19,040 | ₩18,790 | ₩19,010 | +0.64% | 10.3만 |
|---|
| 2026.01.29 | ₩18,710 | ₩18,950 | ₩18,620 | ₩18,940 | +1.23% | 15만 |
|---|
| 2026.01.28 | ₩18,920 | ₩18,950 | ₩18,660 | ₩18,740 | -0.95% | 13.1만 |
|---|
| 2026.01.27 | ₩18,690 | ₩18,960 | ₩18,690 | ₩18,870 | +0.96% | 11.3만 |
|---|
| 2026.01.26 | ₩18,740 | ₩18,870 | ₩18,640 | ₩18,790 | +0.27% | 10.9만 |
|---|
| 2026.01.23 | ₩18,580 | ₩18,800 | ₩18,510 | ₩18,750 | +0.91% | 12.3만 |
|---|
| 2026.01.22 | ₩18,430 | ₩18,580 | ₩18,400 | ₩18,570 | +0.76% | 16.2만 |
|---|
| 2026.01.21 | ₩18,530 | ₩18,530 | ₩18,280 | ₩18,390 | -0.76% | 10.5만 |
|---|
| 2026.01.20 | ₩18,410 | ₩18,800 | ₩18,370 | ₩18,560 | +0.81% | 17.7만 |
|---|
| 2026.01.19 | ₩18,480 | ₩18,510 | ₩18,300 | ₩18,400 | -0.43% | 9.7만 |
|---|
| 2026.01.16 | ₩18,330 | ₩18,630 | ₩18,200 | ₩18,490 | +0.87% | 17만 |
|---|
| 2026.01.15 | ₩18,390 | ₩18,490 | ₩18,190 | ₩18,290 | -0.54% | 11.8만 |
|---|
| 2026.01.14 | ₩18,460 | ₩18,460 | ₩18,240 | ₩18,370 | -0.49% | 10.6만 |
|---|
| 2026.01.13 | ₩18,100 | ₩18,430 | ₩18,060 | ₩18,430 | +1.82% | 19.2만 |
|---|
| 2026.01.12 | ₩18,110 | ₩18,150 | ₩17,910 | ₩18,090 | -0.11% | 13.4만 |
|---|
| 2026.01.09 | ₩17,960 | ₩18,100 | ₩17,860 | ₩18,100 | +0.78% | 10.3만 |
|---|
| 2026.01.08 | ₩18,310 | ₩18,310 | ₩17,890 | ₩17,950 | -1.97% | 17.1만 |
|---|
| 2026.01.07 | ₩18,270 | ₩18,330 | ₩18,120 | ₩18,300 | +0.16% | 15.9만 |
|---|
| 2026.01.06 | ₩18,200 | ₩18,410 | ₩18,130 | ₩18,260 | +0.33% | 12.4만 |
|---|
| 2026.01.05 | ₩18,400 | ₩18,400 | ₩18,110 | ₩18,180 | -1.20% | 18.3만 |
|---|
| 2026.01.02 | ₩18,470 | ₩18,570 | ₩18,280 | ₩18,300 | -0.92% | 8.3만 |
|---|
| 2025.12.30 | ₩18,330 | ₩18,550 | ₩18,200 | ₩18,460 | +0.71% | 10.8만 |
|---|
| 2025.12.29 | ₩18,500 | ₩18,560 | ₩18,150 | ₩18,310 | -1.03% | 15.8만 |
|---|
| 2025.12.26 | ₩18,780 | ₩18,800 | ₩18,520 | ₩18,570 | -1.12% | 12.8만 |
|---|
| 2025.12.24 | ₩18,880 | ₩18,910 | ₩18,630 | ₩18,760 | -0.64% | 8.5만 |
|---|
| 2025.12.23 | ₩19,000 | ₩19,120 | ₩18,780 | ₩18,880 | -0.63% | 113만 |
|---|
| 2025.12.22 | ₩19,000 | ₩19,130 | ₩18,930 | ₩19,020 | +0.11% | 7.4만 |
|---|
| 2025.12.19 | ₩19,210 | ₩19,210 | ₩18,900 | ₩18,900 | -1.61% | 16.3만 |
|---|
| 2025.12.18 | ₩19,220 | ₩19,220 | ₩18,970 | ₩19,170 | -0.26% | 15.3만 |
|---|
| 2025.12.17 | ₩19,250 | ₩19,260 | ₩18,890 | ₩19,230 | -0.10% | 18.9만 |
|---|
| 2025.12.16 | ₩19,300 | ₩19,300 | ₩18,960 | ₩19,010 | -1.50% | 17.3만 |
|---|
| 2025.12.15 | ₩18,760 | ₩19,380 | ₩18,760 | ₩19,300 | +2.88% | 23.9만 |
|---|
| 2025.12.12 | ₩19,000 | ₩19,020 | ₩18,720 | ₩18,970 | -0.16% | 9.6만 |
|---|
| 2025.12.11 | ₩18,750 | ₩18,980 | ₩18,750 | ₩18,840 | +0.48% | 11.6만 |
|---|
| 2025.12.10 | ₩18,980 | ₩18,980 | ₩18,760 | ₩18,770 | -1.11% | 9.7만 |
|---|
| 2025.12.09 | ₩18,770 | ₩19,020 | ₩18,710 | ₩18,950 | +0.96% | 15.3만 |
|---|
| 2025.12.08 | ₩18,780 | ₩18,830 | ₩18,620 | ₩18,770 | -0.05% | 9.5만 |
|---|
| 2025.12.05 | ₩18,530 | ₩18,690 | ₩18,420 | ₩18,690 | +0.86% | 11.2만 |
|---|
| 2025.12.04 | ₩18,520 | ₩18,530 | ₩18,360 | ₩18,530 | +0.05% | 7.9만 |
|---|
| 2025.12.03 | ₩18,300 | ₩18,570 | ₩18,150 | ₩18,510 | +1.15% | 20.6만 |
|---|
| 2025.12.02 | ₩18,240 | ₩18,280 | ₩18,130 | ₩18,230 | -0.05% | 12.3만 |
|---|
| 2025.12.01 | ₩18,230 | ₩18,350 | ₩18,140 | ₩18,230 | 0.00% | 11.5만 |
|---|
| 2025.11.28 | ₩18,280 | ₩18,280 | ₩18,060 | ₩18,130 | -0.82% | 9.7만 |
|---|
| 2025.11.27 | ₩18,290 | ₩18,340 | ₩18,130 | ₩18,150 | -0.77% | 6.8만 |
|---|
| 2025.11.26 | ₩18,250 | ₩18,290 | ₩18,200 | ₩18,290 | +0.22% | 11.8만 |
|---|
| 2025.11.25 | ₩17,910 | ₩18,250 | ₩17,810 | ₩18,200 | +1.62% | 22.9만 |
|---|
| 2025.11.24 | ₩18,040 | ₩18,240 | ₩17,830 | ₩17,830 | -1.16% | 59만 |
|---|
| 2025.11.21 | ₩17,760 | ₩17,880 | ₩17,650 | ₩17,880 | +0.68% | 11.1만 |
|---|
| 2025.11.20 | ₩18,080 | ₩18,080 | ₩17,900 | ₩17,940 | -0.77% | 14.1만 |
|---|
| 2025.11.19 | ₩17,700 | ₩18,090 | ₩17,590 | ₩17,990 | +1.64% | 23.7만 |
|---|
| 2025.11.18 | ₩17,920 | ₩17,920 | ₩17,630 | ₩17,650 | -1.51% | 16.3만 |
|---|
| 2025.11.17 | ₩18,100 | ₩18,130 | ₩17,830 | ₩17,900 | -1.10% | 13.7만 |
|---|
| 2025.11.14 | ₩18,010 | ₩18,230 | ₩17,940 | ₩18,010 | 0.00% | 15.1만 |
|---|
| 2025.11.13 | ₩18,120 | ₩18,330 | ₩18,010 | ₩18,190 | +0.39% | 19.2만 |
|---|
| 2025.11.12 | ₩17,890 | ₩18,160 | ₩17,810 | ₩18,120 | +1.29% | 21.7만 |
|---|
| 2025.11.11 | ₩17,680 | ₩17,870 | ₩17,520 | ₩17,790 | +0.62% | 23만 |
|---|
| 2025.11.10 | ₩17,020 | ₩17,630 | ₩17,010 | ₩17,550 | +3.11% | 23만 |
|---|
| 2025.11.07 | ₩17,290 | ₩17,290 | ₩16,860 | ₩17,000 | -1.68% | 14.9만 |
|---|
| 2025.11.06 | ₩17,090 | ₩17,300 | ₩16,930 | ₩17,210 | +0.70% | 10.5만 |
|---|
| 2025.11.05 | ₩17,200 | ₩17,230 | ₩16,810 | ₩16,930 | -1.57% | 14.6만 |
|---|
| 2025.11.04 | ₩16,820 | ₩17,200 | ₩16,730 | ₩17,160 | +2.02% | 19.4만 |
|---|
| 2025.11.03 | ₩17,140 | ₩17,150 | ₩16,740 | ₩16,760 | -2.22% | 33.2만 |
|---|
| 2025.10.31 | ₩17,240 | ₩17,280 | ₩17,100 | ₩17,150 | -0.52% | 31.4만 |
|---|
| 2025.10.30 | ₩17,370 | ₩17,420 | ₩17,180 | ₩17,220 | -0.86% | 22만 |
|---|
| 2025.10.29 | ₩17,420 | ₩17,480 | ₩17,130 | ₩17,240 | -1.03% | 33.8만 |
|---|
| 2025.10.28 | ₩17,480 | ₩17,540 | ₩17,350 | ₩17,440 | -0.23% | 25.6만 |
|---|
| 2025.10.27 | ₩17,560 | ₩17,630 | ₩17,460 | ₩17,470 | -0.51% | 13.7만 |
|---|
| 2025.10.24 | ₩17,700 | ₩17,700 | ₩17,470 | ₩17,520 | -1.02% | 54.9만 |
|---|
| 2025.10.23 | ₩17,670 | ₩17,740 | ₩17,550 | ₩17,580 | -0.51% | 12만 |
|---|
| 2025.10.22 | ₩17,660 | ₩17,720 | ₩17,450 | ₩17,710 | +0.28% | 10만 |
|---|
| 2025.10.21 | ₩17,820 | ₩18,000 | ₩17,620 | ₩17,640 | -1.01% | 13.4만 |
|---|
| 2025.10.20 | ₩17,600 | ₩17,760 | ₩17,410 | ₩17,720 | +0.68% | 8만 |
|---|
| 2025.10.17 | ₩17,800 | ₩17,800 | ₩17,520 | ₩17,520 | -1.57% | 12만 |
|---|
| 2025.10.16 | ₩17,580 | ₩17,780 | ₩17,560 | ₩17,750 | +0.97% | 16.5만 |
|---|
| 2025.10.15 | ₩17,820 | ₩17,820 | ₩17,480 | ₩17,480 | -1.91% | 30만 |
|---|
| 2025.10.14 | ₩17,780 | ₩17,920 | ₩17,690 | ₩17,760 | -0.11% | 16.5만 |
|---|
| 2025.10.13 | ₩17,640 | ₩17,900 | ₩17,630 | ₩17,780 | +0.79% | 10.5만 |
|---|
| 2025.10.10 | ₩18,200 | ₩18,200 | ₩17,880 | ₩17,920 | -1.54% | 18.6만 |
|---|