시장 데이터를 불러오는 중
전체 종목
아이쓰리시스템 과거 주가
214430.KQ · KOSDAQ
주요 제품·사업: 적외선 영상센서, 엑스레이 영상센서
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214430.KQ · KOSDAQ
주요 제품·사업: 적외선 영상센서, 엑스레이 영상센서
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩79,900 | ₩80,900 | ₩75,300 | ₩78,900 | -1.25% | 3.4만 |
| 2026.10.07 | ₩80,000 | ₩81,600 | ₩78,000 | ₩79,300 | -0.88% | 2.4만 |
| 2026.10.06 | ₩80,300 | ₩82,500 | ₩78,100 | ₩80,800 | +0.62% | 5.1만 |
| 2026.10.02 | ₩77,800 | ₩79,300 | ₩74,100 | ₩78,600 | +1.03% | 8.4만 |
| 2026.10.01 | ₩66,600 | ₩74,100 | ₩66,600 | ₩73,300 | +10.06% | 12.6만 |
| 2026.09.30 | ₩69,000 | ₩69,100 | ₩66,800 | ₩68,200 | -1.16% | 1.4만 |
| 2026.09.29 | ₩66,400 | ₩68,200 | ₩64,700 | ₩68,200 | +2.71% | 1.5만 |
| 2026.09.28 | ₩67,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,400 |
| ₩66,900 |
| -0.30% |
| 2.4만 |
| 2026.09.23 | ₩68,700 | ₩70,400 | ₩67,800 | ₩68,400 | -0.44% | 2.5만 |
|---|
| 2026.09.22 | ₩67,200 | ₩70,000 | ₩66,000 | ₩69,600 | +3.57% | 3.8만 |
|---|
| 2026.09.21 | ₩62,300 | ₩66,200 | ₩62,200 | ₩66,000 | +5.94% | 1.9만 |
|---|
| 2026.09.18 | ₩60,500 | ₩62,700 | ₩60,500 | ₩62,600 | +3.47% | 1.6만 |
|---|
| 2026.09.17 | ₩60,000 | ₩61,100 | ₩59,100 | ₩61,000 | +1.67% | 1.8만 |
|---|
| 2026.09.16 | ₩58,200 | ₩59,800 | ₩57,700 | ₩59,600 | +2.41% | 7.9천 |
|---|
| 2026.09.15 | ₩59,200 | ₩60,000 | ₩57,700 | ₩58,800 | -0.68% | 1.7만 |
|---|
| 2026.09.14 | ₩58,500 | ₩60,600 | ₩58,200 | ₩60,000 | +2.56% | 1.3만 |
|---|
| 2026.09.11 | ₩58,500 | ₩60,300 | ₩58,500 | ₩60,000 | +2.56% | 1.2만 |
|---|
| 2026.09.10 | ₩58,800 | ₩61,200 | ₩57,900 | ₩60,700 | +3.23% | 1.8만 |
|---|
| 2026.09.09 | ₩58,000 | ₩60,500 | ₩57,500 | ₩59,800 | +3.10% | 1.7만 |
|---|
| 2026.09.08 | ₩59,000 | ₩60,000 | ₩58,200 | ₩58,800 | -0.34% | 1.7만 |
|---|
| 2026.09.07 | ₩59,000 | ₩60,500 | ₩58,500 | ₩59,700 | +1.19% | 8.6천 |
|---|
| 2026.09.04 | ₩57,300 | ₩60,400 | ₩57,100 | ₩59,800 | +4.36% | 1.8만 |
|---|
| 2026.09.03 | ₩58,600 | ₩58,600 | ₩55,000 | ₩56,700 | -3.24% | 1.4만 |
|---|
| 2026.09.02 | ₩57,600 | ₩58,600 | ₩57,000 | ₩58,100 | +0.87% | 2.1만 |
|---|
| 2026.09.01 | ₩58,500 | ₩59,900 | ₩57,500 | ₩59,900 | +2.39% | 1.7만 |
|---|
| 2026.08.31 | ₩59,000 | ₩60,500 | ₩57,200 | ₩60,000 | +1.69% | 1.3만 |
|---|
| 2026.08.28 | ₩61,200 | ₩62,900 | ₩59,800 | ₩59,800 | -2.29% | 7천 |
|---|
| 2026.08.27 | ₩61,000 | ₩62,800 | ₩60,200 | ₩62,300 | +2.13% | 1.7만 |
|---|
| 2026.08.26 | ₩60,900 | ₩61,900 | ₩59,200 | ₩61,400 | +0.82% | 1만 |
|---|
| 2026.08.25 | ₩59,000 | ₩61,900 | ₩56,500 | ₩61,700 | +4.58% | 1.3만 |
|---|
| 2026.08.24 | ₩59,000 | ₩61,300 | ₩58,600 | ₩59,600 | +1.02% | 1.5만 |
|---|
| 2026.08.21 | ₩61,500 | ₩61,700 | ₩59,000 | ₩60,000 | -2.44% | 3만 |
|---|
| 2026.08.20 | ₩64,000 | ₩65,800 | ₩61,700 | ₩64,200 | +0.31% | 2.2만 |
|---|
| 2026.08.19 | ₩65,800 | ₩66,000 | ₩62,600 | ₩63,000 | -4.26% | 2.5만 |
|---|
| 2026.08.18 | ₩71,000 | ₩71,000 | ₩66,000 | ₩67,400 | -5.07% | 6만 |
|---|
| 2026.08.14 | ₩73,600 | ₩74,500 | ₩70,400 | ₩72,000 | -2.17% | 1.6만 |
|---|
| 2026.08.13 | ₩71,700 | ₩75,500 | ₩71,300 | ₩73,800 | +2.93% | 3만 |
|---|
| 2026.08.12 | ₩71,800 | ₩73,400 | ₩69,400 | ₩72,500 | +0.97% | 2만 |
|---|
| 2026.08.11 | ₩74,300 | ₩75,900 | ₩70,100 | ₩73,100 | -1.62% | 3.6만 |
|---|
| 2026.08.10 | ₩64,100 | ₩75,000 | ₩64,100 | ₩74,300 | +15.91% | 6.7만 |
|---|
| 2026.08.07 | ₩65,000 | ₩66,500 | ₩61,300 | ₩63,900 | -1.69% | 3.4만 |
|---|
| 2026.08.06 | ₩66,000 | ₩68,000 | ₩64,200 | ₩65,600 | -0.61% | 1.5만 |
|---|
| 2026.08.05 | ₩66,400 | ₩67,800 | ₩65,500 | ₩66,500 | +0.15% | 2.2만 |
|---|
| 2026.08.04 | ₩59,900 | ₩67,000 | ₩59,900 | ₩67,000 | +11.85% | 4.2만 |
|---|
| 2026.08.03 | ₩56,800 | ₩61,500 | ₩56,000 | ₩60,500 | +6.51% | 2.4만 |
|---|
| 2026.07.31 | ₩53,700 | ₩59,700 | ₩53,700 | ₩58,700 | +9.31% | 3만 |
|---|
| 2026.07.30 | ₩52,000 | ₩55,100 | ₩51,800 | ₩53,000 | +1.92% | 4.6만 |
|---|
| 2026.07.29 | ₩60,000 | ₩60,000 | ₩49,250 | ₩55,000 | -8.33% | 7.4만 |
|---|
| 2026.07.28 | ₩61,700 | ₩63,200 | ₩56,500 | ₩58,900 | -4.54% | 4.5만 |
|---|
| 2026.07.27 | ₩66,500 | ₩66,500 | ₩61,700 | ₩64,300 | -3.31% | 2.3만 |
|---|
| 2026.07.24 | ₩62,500 | ₩66,300 | ₩61,200 | ₩64,900 | +3.84% | 3.5만 |
|---|
| 2026.07.23 | ₩60,800 | ₩63,600 | ₩59,700 | ₩63,600 | +4.61% | 2.2만 |
|---|
| 2026.07.22 | ₩55,800 | ₩59,200 | ₩55,800 | ₩58,300 | +4.48% | 6.6만 |
|---|
| 2026.07.21 | ₩54,500 | ₩57,000 | ₩53,400 | ₩55,700 | +2.20% | 2.5만 |
|---|
| 2026.07.20 | ₩60,000 | ₩60,000 | ₩54,400 | ₩56,400 | -6.00% | 3.3만 |
|---|
| 2026.07.16 | ₩60,100 | ₩60,100 | ₩56,300 | ₩58,300 | -3.00% | 3.4만 |
|---|
| 2026.07.15 | ₩57,000 | ₩60,800 | ₩57,000 | ₩60,400 | +5.96% | 2.2만 |
|---|
| 2026.07.14 | ₩62,100 | ₩62,100 | ₩53,800 | ₩56,900 | -8.37% | 3.4만 |
|---|
| 2026.07.13 | ₩61,700 | ₩63,200 | ₩56,600 | ₩59,500 | -3.57% | 3.9만 |
|---|
| 2026.07.10 | ₩57,200 | ₩61,400 | ₩55,600 | ₩60,400 | +5.59% | 10.2만 |
|---|
| 2026.07.09 | ₩60,400 | ₩60,800 | ₩54,900 | ₩55,600 | -7.95% | 4.7만 |
|---|
| 2026.07.08 | ₩61,400 | ₩61,400 | ₩56,500 | ₩60,700 | -1.14% | 5.6만 |
|---|
| 2026.07.07 | ₩59,400 | ₩63,800 | ₩59,400 | ₩62,000 | +4.38% | 3만 |
|---|
| 2026.07.06 | ₩60,300 | ₩63,900 | ₩60,100 | ₩62,600 | +3.81% | 2.2만 |
|---|
| 2026.07.03 | ₩62,000 | ₩62,700 | ₩56,100 | ₩61,000 | -1.61% | 3.2만 |
|---|
| 2026.07.02 | ₩61,300 | ₩62,700 | ₩59,200 | ₩61,500 | +0.33% | 3.3만 |
|---|
| 2026.07.01 | ₩60,000 | ₩63,900 | ₩59,100 | ₩63,600 | +6.00% | 3.8만 |
|---|
| 2026.06.30 | ₩59,700 | ₩61,800 | ₩58,400 | ₩61,200 | +2.51% | 2.4만 |
|---|
| 2026.06.29 | ₩54,000 | ₩60,800 | ₩54,000 | ₩60,500 | +12.04% | 4.2만 |
|---|
| 2026.06.26 | ₩58,100 | ₩58,300 | ₩53,500 | ₩55,300 | -4.82% | 6만 |
|---|
| 2026.06.25 | ₩60,100 | ₩62,200 | ₩58,600 | ₩59,400 | -1.16% | 3.7만 |
|---|
| 2026.06.24 | ₩59,000 | ₩62,800 | ₩58,600 | ₩60,800 | +3.05% | 4.4만 |
|---|
| 2026.06.23 | ₩65,000 | ₩67,300 | ₩59,200 | ₩60,300 | -7.23% | 6.2만 |
|---|
| 2026.06.22 | ₩68,100 | ₩71,300 | ₩64,700 | ₩66,600 | -2.20% | 3.8만 |
|---|
| 2026.06.19 | ₩71,900 | ₩71,900 | ₩68,200 | ₩69,700 | -3.06% | 3.6만 |
|---|
| 2026.06.18 | ₩73,800 | ₩73,900 | ₩69,200 | ₩71,100 | -3.66% | 5.1만 |
|---|
| 2026.06.17 | ₩73,600 | ₩76,500 | ₩70,300 | ₩74,200 | +0.82% | 3.9만 |
|---|
| 2026.06.16 | ₩73,600 | ₩78,100 | ₩71,200 | ₩73,100 | -0.68% | 5.9만 |
|---|
| 2026.06.15 | ₩74,700 | ₩75,000 | ₩70,500 | ₩73,300 | -1.87% | 3.9만 |
|---|
| 2026.06.12 | ₩73,200 | ₩76,800 | ₩69,100 | ₩74,000 | +1.09% | 7.8만 |
|---|
| 2026.06.11 | ₩65,300 | ₩74,000 | ₩62,100 | ₩73,200 | +12.10% | 18.4만 |
|---|
| 2026.06.10 | ₩64,900 | ₩67,600 | ₩62,900 | ₩65,700 | +1.23% | 3.8만 |
|---|
| 2026.06.09 | ₩62,600 | ₩66,500 | ₩62,100 | ₩64,800 | +3.51% | 3.5만 |
|---|
| 2026.06.08 | ₩64,700 | ₩66,700 | ₩60,000 | ₩62,600 | -3.25% | 4.5만 |
|---|
| 2026.06.05 | ₩70,500 | ₩70,900 | ₩67,000 | ₩68,400 | -2.98% | 4만 |
|---|
| 2026.06.04 | ₩69,600 | ₩74,200 | ₩69,000 | ₩71,700 | +3.02% | 3.7만 |
|---|
| 2026.06.02 | ₩70,200 | ₩72,000 | ₩67,600 | ₩70,900 | +1.00% | 8.3만 |
|---|
| 2026.06.01 | ₩80,000 | ₩80,800 | ₩73,000 | ₩73,200 | -8.50% | 9.8만 |
|---|
| 2026.05.29 | ₩85,100 | ₩85,300 | ₩77,900 | ₩80,800 | -5.05% | 7만 |
|---|
| 2026.05.28 | ₩78,000 | ₩85,700 | ₩74,700 | ₩84,500 | +8.33% | 12.2만 |
|---|
| 2026.05.27 | ₩84,500 | ₩84,500 | ₩77,400 | ₩77,500 | -8.28% | 8.8만 |
|---|
| 2026.05.26 | ₩88,500 | ₩89,800 | ₩79,700 | ₩84,600 | -4.41% | 4.7만 |
|---|
| 2026.05.22 | ₩82,600 | ₩90,000 | ₩81,100 | ₩88,400 | +7.02% | 4.5만 |
|---|
| 2026.05.21 | ₩83,000 | ₩84,000 | ₩80,000 | ₩82,900 | -0.12% | 8만 |
|---|
| 2026.05.20 | ₩83,400 | ₩84,300 | ₩76,900 | ₩80,700 | -3.24% | 8.3만 |
|---|
| 2026.05.19 | ₩84,900 | ₩88,900 | ₩82,000 | ₩85,500 | +0.71% | 7만 |
|---|
| 2026.05.18 | ₩83,900 | ₩83,900 | ₩74,400 | ₩83,400 | -0.60% | 8.3만 |
|---|
| 2026.05.15 | ₩88,900 | ₩88,900 | ₩81,500 | ₩86,200 | -3.04% | 8.5만 |
|---|
| 2026.05.14 | ₩87,500 | ₩90,800 | ₩84,900 | ₩87,900 | +0.46% | 5.2만 |
|---|
| 2026.05.13 | ₩90,600 | ₩91,400 | ₩86,000 | ₩88,100 | -2.76% | 9.3만 |
|---|
| 2026.05.12 | ₩96,500 | ₩96,500 | ₩88,700 | ₩91,400 | -5.28% | 6.6만 |
|---|
| 2026.05.11 | ₩93,300 | ₩98,500 | ₩88,600 | ₩95,800 | +2.68% | 5.5만 |
|---|
| 2026.05.08 | ₩98,500 | ₩98,600 | ₩90,600 | ₩93,500 | -5.08% | 8.9만 |
|---|
| 2026.05.07 | ₩100,400 | ₩100,400 | ₩96,600 | ₩97,700 | -2.69% | 6.3만 |
|---|
| 2026.05.06 | ₩106,000 | ₩106,000 | ₩101,100 | ₩102,900 | -2.92% | 4.7만 |
|---|
| 2026.05.04 | ₩104,900 | ₩106,900 | ₩102,300 | ₩105,800 | +0.86% | 5.4만 |
|---|
| 2026.04.30 | ₩109,100 | ₩109,200 | ₩103,300 | ₩104,000 | -4.67% | 5.1만 |
|---|
| 2026.04.29 | ₩107,200 | ₩111,100 | ₩105,900 | ₩110,800 | +3.36% | 4.2만 |
|---|
| 2026.04.28 | ₩107,500 | ₩109,100 | ₩103,700 | ₩107,700 | +0.19% | 6.1만 |
|---|
| 2026.04.27 | ₩108,400 | ₩109,800 | ₩105,400 | ₩108,300 | -0.09% | 5.4만 |
|---|
| 2026.04.24 | ₩104,800 | ₩111,200 | ₩104,400 | ₩108,400 | +3.44% | 6.5만 |
|---|
| 2026.04.23 | ₩113,000 | ₩113,000 | ₩101,800 | ₩105,600 | -6.55% | 8.1만 |
|---|
| 2026.04.22 | ₩100,500 | ₩117,400 | ₩99,200 | ₩112,400 | +11.84% | 22.2만 |
|---|
| 2026.04.21 | ₩103,900 | ₩104,300 | ₩99,100 | ₩99,500 | -4.23% | 6.2만 |
|---|
| 2026.04.20 | ₩97,900 | ₩104,500 | ₩96,700 | ₩102,900 | +5.11% | 7.3만 |
|---|
| 2026.04.17 | ₩96,500 | ₩99,900 | ₩95,500 | ₩98,100 | +1.66% | 4.8만 |
|---|
| 2026.04.16 | ₩96,300 | ₩98,500 | ₩94,700 | ₩96,400 | +0.10% | 10.8만 |
|---|
| 2026.04.15 | ₩100,600 | ₩101,900 | ₩93,800 | ₩96,700 | -3.88% | 18.4만 |
|---|
| 2026.04.14 | ₩106,000 | ₩110,000 | ₩99,600 | ₩102,700 | -3.11% | 8.8만 |
|---|
| 2026.04.13 | ₩97,200 | ₩110,900 | ₩95,100 | ₩108,200 | +11.32% | 9.9만 |
|---|
| 2026.04.10 | ₩98,500 | ₩102,000 | ₩95,200 | ₩95,200 | -3.35% | 7.5만 |
|---|
| 2026.04.09 | ₩96,200 | ₩99,000 | ₩95,000 | ₩98,100 | +1.98% | 4.6만 |
|---|
| 2026.04.08 | ₩96,300 | ₩99,700 | ₩96,000 | ₩98,500 | +2.28% | 5.7만 |
|---|
| 2026.04.07 | ₩95,600 | ₩96,900 | ₩91,200 | ₩93,600 | -2.09% | 5만 |
|---|
| 2026.04.06 | ₩95,800 | ₩99,500 | ₩93,700 | ₩96,500 | +0.73% | 5.2만 |
|---|
| 2026.04.03 | ₩97,500 | ₩99,900 | ₩95,000 | ₩99,000 | +1.54% | 5.4만 |
|---|
| 2026.04.02 | ₩97,500 | ₩99,600 | ₩89,400 | ₩92,400 | -5.23% | 5.9만 |
|---|
| 2026.04.01 | ₩91,500 | ₩98,200 | ₩90,900 | ₩97,800 | +6.89% | 7.3만 |
|---|
| 2026.03.31 | ₩90,100 | ₩92,000 | ₩85,600 | ₩89,700 | -0.44% | 4.9만 |
|---|
| 2026.03.30 | ₩89,400 | ₩92,300 | ₩88,100 | ₩91,700 | +2.57% | 2.6만 |
|---|
| 2026.03.27 | ₩93,500 | ₩94,800 | ₩90,300 | ₩93,300 | -0.21% | 4.1만 |
|---|
| 2026.03.26 | ₩106,000 | ₩106,000 | ₩96,000 | ₩98,300 | -7.26% | 5.1만 |
|---|
| 2026.03.25 | ₩92,900 | ₩102,500 | ₩92,300 | ₩102,400 | +10.23% | 8.7만 |
|---|
| 2026.03.24 | ₩92,000 | ₩95,200 | ₩90,700 | ₩94,000 | +2.17% | 4.8만 |
|---|
| 2026.03.23 | ₩91,600 | ₩94,400 | ₩89,000 | ₩90,200 | -1.53% | 4.7만 |
|---|
| 2026.03.20 | ₩97,600 | ₩99,900 | ₩95,600 | ₩97,400 | -0.20% | 4.1만 |
|---|
| 2026.03.19 | ₩100,000 | ₩102,400 | ₩94,300 | ₩96,400 | -3.60% | 6.4만 |
|---|
| 2026.03.18 | ₩101,800 | ₩101,800 | ₩97,300 | ₩101,700 | -0.10% | 6.1만 |
|---|
| 2026.03.17 | ₩103,800 | ₩103,800 | ₩98,800 | ₩101,300 | -2.41% | 4.9만 |
|---|
| 2026.03.16 | ₩101,200 | ₩104,600 | ₩100,600 | ₩103,500 | +2.27% | 3.1만 |
|---|
| 2026.03.13 | ₩99,000 | ₩103,600 | ₩96,600 | ₩103,500 | +4.55% | 4.3만 |
|---|
| 2026.03.12 | ₩102,100 | ₩103,400 | ₩97,900 | ₩100,100 | -1.96% | 5.2만 |
|---|
| 2026.03.11 | ₩97,300 | ₩105,900 | ₩96,000 | ₩104,300 | +7.19% | 10.1만 |
|---|
| 2026.03.10 | ₩102,000 | ₩102,000 | ₩96,000 | ₩97,900 | -4.02% | 7.8만 |
|---|
| 2026.03.09 | ₩99,500 | ₩103,400 | ₩93,500 | ₩97,000 | -2.51% | 7.3만 |
|---|
| 2026.03.06 | ₩102,000 | ₩108,900 | ₩99,500 | ₩103,600 | +1.57% | 14.5만 |
|---|
| 2026.03.05 | ₩94,900 | ₩99,400 | ₩91,300 | ₩98,300 | +3.58% | 10.8만 |
|---|
| 2026.03.04 | ₩115,000 | ₩115,400 | ₩88,500 | ₩89,400 | -22.26% | 19.1만 |
|---|
| 2026.03.03 | ₩110,200 | ₩123,000 | ₩106,800 | ₩111,000 | +0.73% | 22.2만 |
|---|
| 2026.02.27 | ₩106,100 | ₩107,100 | ₩104,200 | ₩105,500 | -0.57% | 3.6만 |
|---|
| 2026.02.26 | ₩106,400 | ₩109,300 | ₩102,900 | ₩105,400 | -0.94% | 5.2만 |
|---|
| 2026.02.25 | ₩110,200 | ₩110,200 | ₩104,500 | ₩106,100 | -3.72% | 4.5만 |
|---|
| 2026.02.24 | ₩110,900 | ₩111,000 | ₩106,200 | ₩109,100 | -1.62% | 6만 |
|---|
| 2026.02.23 | ₩119,100 | ₩119,100 | ₩110,900 | ₩113,000 | -5.12% | 5.6만 |
|---|
| 2026.02.20 | ₩118,200 | ₩122,500 | ₩116,400 | ₩119,500 | +1.10% | 5.6만 |
|---|
| 2026.02.19 | ₩117,200 | ₩118,000 | ₩113,400 | ₩117,200 | 0.00% | 5.1만 |
|---|
| 2026.02.13 | ₩117,100 | ₩118,000 | ₩113,300 | ₩115,600 | -1.28% | 3만 |
|---|
| 2026.02.12 | ₩114,800 | ₩120,900 | ₩114,600 | ₩119,600 | +4.18% | 3.6만 |
|---|
| 2026.02.11 | ₩115,600 | ₩118,100 | ₩113,200 | ₩116,600 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩120,500 | ₩121,700 | ₩114,400 | ₩114,400 | -5.06% | 5만 |
|---|
| 2026.02.09 | ₩113,000 | ₩121,200 | ₩111,100 | ₩120,500 | +6.64% | 7.9만 |
|---|
| 2026.02.06 | ₩108,900 | ₩110,000 | ₩98,800 | ₩109,700 | +0.73% | 24.2만 |
|---|
| 2026.02.05 | ₩118,200 | ₩118,300 | ₩110,000 | ₩111,900 | -5.33% | 14.4만 |
|---|
| 2026.02.04 | ₩127,900 | ₩128,500 | ₩120,500 | ₩123,600 | -3.36% | 9.9만 |
|---|
| 2026.02.03 | ₩124,800 | ₩131,800 | ₩121,300 | ₩129,900 | +4.09% | 7.5만 |
|---|
| 2026.02.02 | ₩125,100 | ₩128,600 | ₩118,000 | ₩119,000 | -4.88% | 8.9만 |
|---|
| 2026.01.30 | ₩132,400 | ₩137,900 | ₩124,100 | ₩130,000 | -1.81% | 12.2만 |
|---|
| 2026.01.29 | ₩119,500 | ₩128,900 | ₩115,500 | ₩128,500 | +7.53% | 14.3만 |
|---|
| 2026.01.28 | ₩102,600 | ₩119,600 | ₩101,600 | ₩117,300 | +14.33% | 17.5만 |
|---|
| 2026.01.27 | ₩99,500 | ₩103,500 | ₩98,100 | ₩100,600 | +1.11% | 7.5만 |
|---|
| 2026.01.26 | ₩94,600 | ₩101,200 | ₩90,000 | ₩101,200 | +6.98% | 15.2만 |
|---|
| 2026.01.23 | ₩87,700 | ₩94,200 | ₩85,400 | ₩93,700 | +6.84% | 11만 |
|---|
| 2026.01.22 | ₩87,100 | ₩88,700 | ₩84,300 | ₩87,500 | +0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩86,500 | ₩89,400 | ₩83,300 | ₩87,900 | +1.62% | 9.1만 |
|---|
| 2026.01.20 | ₩83,600 | ₩90,300 | ₩80,100 | ₩88,600 | +5.98% | 17.1만 |
|---|
| 2026.01.19 | ₩86,000 | ₩86,000 | ₩81,500 | ₩82,700 | -3.84% | 11.3만 |
|---|
| 2026.01.16 | ₩93,000 | ₩93,100 | ₩84,800 | ₩85,300 | -8.28% | 12.9만 |
|---|
| 2026.01.15 | ₩95,800 | ₩95,800 | ₩91,800 | ₩92,700 | -3.24% | 8만 |
|---|
| 2026.01.14 | ₩96,500 | ₩100,200 | ₩94,000 | ₩94,200 | -2.38% | 9.9만 |
|---|
| 2026.01.13 | ₩95,400 | ₩96,000 | ₩92,400 | ₩94,500 | -0.94% | 5.8만 |
|---|
| 2026.01.12 | ₩96,100 | ₩97,800 | ₩93,000 | ₩95,000 | -1.14% | 16.1만 |
|---|
| 2026.01.09 | ₩87,900 | ₩91,000 | ₩83,400 | ₩91,000 | +3.53% | 19.1만 |
|---|
| 2026.01.08 | ₩80,500 | ₩88,000 | ₩79,800 | ₩86,800 | +7.83% | 13.6만 |
|---|
| 2026.01.07 | ₩85,500 | ₩85,700 | ₩77,600 | ₩79,700 | -6.78% | 8.4만 |
|---|
| 2026.01.06 | ₩80,100 | ₩85,100 | ₩78,000 | ₩84,600 | +5.62% | 10.3만 |
|---|
| 2026.01.05 | ₩80,500 | ₩82,000 | ₩79,300 | ₩80,200 | -0.37% | 7만 |
|---|
| 2026.01.02 | ₩76,500 | ₩82,100 | ₩76,200 | ₩79,800 | +4.31% | 11.5만 |
|---|
| 2025.12.30 | ₩75,800 | ₩76,600 | ₩73,800 | ₩76,500 | +0.92% | 9.5만 |
|---|
| 2025.12.29 | ₩76,500 | ₩77,500 | ₩73,600 | ₩75,500 | -1.31% | 10만 |
|---|
| 2025.12.26 | ₩79,300 | ₩79,300 | ₩74,800 | ₩78,500 | -1.01% | 18.6만 |
|---|
| 2025.12.24 | ₩74,400 | ₩79,400 | ₩73,300 | ₩79,100 | +6.32% | 8.7만 |
|---|
| 2025.12.23 | ₩83,100 | ₩83,300 | ₩71,600 | ₩74,200 | -10.71% | 12.6만 |
|---|
| 2025.12.22 | ₩72,700 | ₩79,000 | ₩72,500 | ₩78,400 | +7.84% | 12.1만 |
|---|
| 2025.12.19 | ₩68,400 | ₩73,000 | ₩68,000 | ₩72,200 | +5.56% | 6.4만 |
|---|
| 2025.12.18 | ₩66,400 | ₩69,000 | ₩65,900 | ₩69,000 | +3.92% | 2.2만 |
|---|
| 2025.12.17 | ₩69,000 | ₩69,600 | ₩67,100 | ₩68,300 | -1.01% | 8.2만 |
|---|
| 2025.12.16 | ₩71,000 | ₩71,000 | ₩68,500 | ₩69,800 | -1.69% | 3.3만 |
|---|
| 2025.12.15 | ₩70,400 | ₩71,300 | ₩68,600 | ₩71,200 | +1.14% | 3.6만 |
|---|
| 2025.12.12 | ₩70,800 | ₩72,800 | ₩70,200 | ₩70,900 | +0.14% | 3.1만 |
|---|
| 2025.12.11 | ₩71,500 | ₩73,300 | ₩69,800 | ₩69,800 | -2.38% | 15.7만 |
|---|
| 2025.12.10 | ₩73,900 | ₩74,300 | ₩72,300 | ₩72,500 | -1.89% | 2.5만 |
|---|
| 2025.12.09 | ₩72,900 | ₩74,000 | ₩71,400 | ₩73,900 | +1.37% | 2.4만 |
|---|
| 2025.12.08 | ₩71,200 | ₩73,300 | ₩70,100 | ₩73,000 | +2.53% | 2.9만 |
|---|
| 2025.12.05 | ₩72,000 | ₩72,100 | ₩70,800 | ₩71,400 | -0.83% | 1.6만 |
|---|
| 2025.12.04 | ₩73,000 | ₩73,000 | ₩71,000 | ₩72,100 | -1.23% | 2.3만 |
|---|
| 2025.12.03 | ₩71,100 | ₩72,000 | ₩70,000 | ₩71,400 | +0.42% | 2.3만 |
|---|
| 2025.12.02 | ₩68,600 | ₩70,700 | ₩67,500 | ₩70,700 | +3.06% | 2.7만 |
|---|
| 2025.12.01 | ₩66,500 | ₩68,800 | ₩65,900 | ₩68,400 | +2.86% | 3.2만 |
|---|
| 2025.11.28 | ₩67,600 | ₩68,600 | ₩66,300 | ₩67,500 | -0.15% | 2.8만 |
|---|
| 2025.11.27 | ₩69,000 | ₩69,800 | ₩68,400 | ₩69,000 | 0.00% | 1.5만 |
|---|
| 2025.11.26 | ₩68,900 | ₩68,900 | ₩67,300 | ₩68,800 | -0.15% | 2.7만 |
|---|
| 2025.11.25 | ₩68,500 | ₩69,500 | ₩66,700 | ₩67,800 | -1.02% | 3.3만 |
|---|
| 2025.11.24 | ₩67,900 | ₩68,400 | ₩64,000 | ₩67,800 | -0.15% | 6만 |
|---|
| 2025.11.21 | ₩68,900 | ₩69,100 | ₩66,300 | ₩67,500 | -2.03% | 3.8만 |
|---|
| 2025.11.20 | ₩71,200 | ₩73,300 | ₩69,700 | ₩71,100 | -0.14% | 4.1만 |
|---|
| 2025.11.19 | ₩67,000 | ₩74,400 | ₩65,300 | ₩71,900 | +7.31% | 7.9만 |
|---|
| 2025.11.18 | ₩71,200 | ₩72,300 | ₩65,800 | ₩66,100 | -7.16% | 10.1만 |
|---|
| 2025.11.17 | ₩72,300 | ₩73,800 | ₩69,800 | ₩72,800 | +0.69% | 3.7만 |
|---|
| 2025.11.14 | ₩70,700 | ₩71,700 | ₩68,900 | ₩71,000 | +0.42% | 3.7만 |
|---|
| 2025.11.13 | ₩69,500 | ₩71,300 | ₩67,600 | ₩70,900 | +2.01% | 3.1만 |
|---|
| 2025.11.12 | ₩69,300 | ₩69,900 | ₩67,500 | ₩69,300 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩70,700 | ₩71,500 | ₩66,800 | ₩69,200 | -2.12% | 5.4만 |
|---|
| 2025.11.10 | ₩71,000 | ₩71,700 | ₩69,000 | ₩69,700 | -1.83% | 5.2만 |
|---|
| 2025.11.07 | ₩72,000 | ₩72,800 | ₩69,800 | ₩71,400 | -0.83% | 3.5만 |
|---|
| 2025.11.06 | ₩72,800 | ₩74,500 | ₩71,000 | ₩73,800 | +1.37% | 3.6만 |
|---|
| 2025.11.05 | ₩73,800 | ₩73,800 | ₩69,900 | ₩72,600 | -1.63% | 4.8만 |
|---|
| 2025.11.04 | ₩78,500 | ₩78,500 | ₩74,000 | ₩75,000 | -4.46% | 4.9만 |
|---|
| 2025.11.03 | ₩77,700 | ₩81,600 | ₩77,700 | ₩79,600 | +2.45% | 3.2만 |
|---|
| 2025.10.31 | ₩79,100 | ₩80,800 | ₩76,800 | ₩77,500 | -2.02% | 4.4만 |
|---|
| 2025.10.30 | ₩79,200 | ₩79,400 | ₩77,300 | ₩79,100 | -0.13% | 2.5만 |
|---|
| 2025.10.29 | ₩80,300 | ₩80,900 | ₩77,900 | ₩79,200 | -1.37% | 2.8만 |
|---|
| 2025.10.28 | ₩81,000 | ₩82,300 | ₩78,600 | ₩80,500 | -0.62% | 2.8만 |
|---|
| 2025.10.27 | ₩82,300 | ₩82,700 | ₩80,700 | ₩81,400 | -1.09% | 2.2만 |
|---|
| 2025.10.24 | ₩80,400 | ₩82,100 | ₩78,500 | ₩81,800 | +1.74% | 3.9만 |
|---|
| 2025.10.23 | ₩81,200 | ₩81,500 | ₩79,000 | ₩80,200 | -1.23% | 2.4만 |
|---|
| 2025.10.22 | ₩78,400 | ₩81,400 | ₩75,900 | ₩80,400 | +2.55% | 4.6만 |
|---|
| 2025.10.21 | ₩79,700 | ₩80,000 | ₩77,000 | ₩78,000 | -2.13% | 4만 |
|---|
| 2025.10.20 | ₩73,300 | ₩78,500 | ₩72,600 | ₩77,900 | +6.28% | 7.9만 |
|---|
| 2025.10.17 | ₩74,900 | ₩74,900 | ₩71,600 | ₩71,600 | -4.41% | 3.6만 |
|---|
| 2025.10.16 | ₩74,200 | ₩75,200 | ₩72,500 | ₩74,300 | +0.13% | 3.7만 |
|---|
| 2025.10.15 | ₩74,100 | ₩74,900 | ₩72,900 | ₩74,700 | +0.81% | 4.4만 |
|---|
| 2025.10.14 | ₩75,200 | ₩75,300 | ₩72,200 | ₩74,500 | -0.93% | 4.4만 |
|---|
| 2025.10.13 | ₩75,000 | ₩75,900 | ₩73,700 | ₩74,600 | -0.53% | 4.4만 |
|---|
| 2025.10.10 | ₩79,500 | ₩79,500 | ₩74,500 | ₩76,900 | -3.27% | 6.7만 |
|---|