시장 데이터를 불러오는 중
전체 종목
이노인스트루먼트 과거 주가
215790.KQ · KOSDAQ
주요 제품·사업: 기업 인수 합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
215790.KQ · KOSDAQ
주요 제품·사업: 기업 인수 합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩666 | ₩666 | ₩666 | ₩666 | 0.00% | 0 |
| 2026.10.07 | ₩640 | ₩738 | ₩640 | ₩666 | +4.06% | 328.9만 |
| 2026.10.06 | ₩660 | ₩684 | ₩630 | ₩637 | -3.48% | 103.9만 |
| 2026.10.02 | ₩647 | ₩706 | ₩647 | ₩663 | +2.47% | 141.6만 |
| 2026.10.01 | ₩667 | ₩667 | ₩629 | ₩640 | -4.05% | 77.3만 |
| 2026.09.30 | ₩663 | ₩687 | ₩652 | ₩657 | -0.90% | 61만 |
| 2026.09.29 | ₩675 | ₩675 | ₩650 | ₩663 | -1.78% | 40.5만 |
| 2026.09.28 | ₩681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩661 |
| ₩680 |
| -0.15% |
| 63.8만 |
| 2026.09.23 | ₩692 | ₩732 | ₩680 | ₩681 | -1.59% | 122.7만 |
|---|
| 2026.09.22 | ₩729 | ₩744 | ₩678 | ₩687 | -5.76% | 156.5만 |
|---|
| 2026.09.21 | ₩827 | ₩848 | ₩721 | ₩721 | -12.82% | 343만 |
|---|
| 2026.09.18 | ₩706 | ₩890 | ₩693 | ₩802 | +13.60% | 1196.6만 |
|---|
| 2026.09.17 | ₩732 | ₩747 | ₩676 | ₩705 | -3.69% | 170.6만 |
|---|
| 2026.09.16 | ₩657 | ₩820 | ₩657 | ₩716 | +8.98% | 1107.6만 |
|---|
| 2026.09.15 | ₩672 | ₩678 | ₩645 | ₩657 | -2.23% | 60.9만 |
|---|
| 2026.09.14 | ₩660 | ₩727 | ₩630 | ₩684 | +3.64% | 396만 |
|---|
| 2026.09.11 | ₩632 | ₩670 | ₩629 | ₩641 | +1.42% | 49.5만 |
|---|
| 2026.09.10 | ₩688 | ₩688 | ₩637 | ₩650 | -5.52% | 89.9만 |
|---|
| 2026.09.09 | ₩684 | ₩748 | ₩660 | ₩674 | -1.46% | 316.9만 |
|---|
| 2026.09.08 | ₩650 | ₩745 | ₩637 | ₩660 | +1.54% | 468.8만 |
|---|
| 2026.09.07 | ₩654 | ₩680 | ₩642 | ₩650 | -0.61% | 46.4만 |
|---|
| 2026.09.04 | ₩625 | ₩647 | ₩617 | ₩642 | +2.72% | 58.2만 |
|---|
| 2026.09.03 | ₩651 | ₩659 | ₩624 | ₩625 | -3.99% | 34.5만 |
|---|
| 2026.09.02 | ₩658 | ₩661 | ₩633 | ₩650 | -1.22% | 54.6만 |
|---|
| 2026.09.01 | ₩675 | ₩676 | ₩642 | ₩660 | -2.22% | 43.6만 |
|---|
| 2026.08.31 | ₩685 | ₩740 | ₩656 | ₩674 | -1.61% | 114.3만 |
|---|
| 2026.08.28 | ₩654 | ₩697 | ₩603 | ₩685 | +4.74% | 167.8만 |
|---|
| 2026.08.27 | ₩677 | ₩750 | ₩641 | ₩654 | -3.40% | 660.2만 |
|---|
| 2026.08.26 | ₩655 | ₩695 | ₩613 | ₩617 | -5.80% | 106.8만 |
|---|
| 2026.08.25 | ₩625 | ₩668 | ₩565 | ₩637 | +1.92% | 127.6만 |
|---|
| 2026.08.24 | ₩679 | ₩700 | ₩621 | ₩649 | -4.42% | 97.2만 |
|---|
| 2026.08.21 | ₩695 | ₩695 | ₩663 | ₩677 | -2.59% | 92.9만 |
|---|
| 2026.08.20 | ₩713 | ₩719 | ₩680 | ₩702 | -1.54% | 95만 |
|---|
| 2026.08.19 | ₩719 | ₩730 | ₩670 | ₩705 | -1.95% | 130.1만 |
|---|
| 2026.08.18 | ₩956 | ₩956 | ₩712 | ₩731 | -23.54% | 1119만 |
|---|
| 2026.08.14 | ₩752 | ₩759 | ₩703 | ₩736 | -2.13% | 241.4만 |
|---|
| 2026.08.13 | ₩818 | ₩864 | ₩701 | ₩731 | -10.64% | 465.6만 |
|---|
| 2026.08.12 | ₩933 | ₩933 | ₩818 | ₩818 | -12.33% | 316.2만 |
|---|
| 2026.08.11 | ₩885 | ₩917 | ₩828 | ₩917 | +3.62% | 247.7만 |
|---|
| 2026.08.10 | ₩922 | ₩993 | ₩893 | ₩907 | -1.63% | 649.1만 |
|---|
| 2026.08.07 | ₩911 | ₩1,086 | ₩882 | ₩883 | -3.07% | 1263만 |
|---|
| 2026.08.06 | ₩1,050 | ₩1,086 | ₩851 | ₩921 | -12.29% | 1388.9만 |
|---|
| 2026.08.05 | ₩892 | ₩988 | ₩851 | ₩988 | +10.76% | 1106.8만 |
|---|
| 2026.08.04 | ₩722 | ₩815 | ₩722 | ₩760 | +5.26% | 192.3만 |
|---|
| 2026.08.03 | ₩690 | ₩786 | ₩670 | ₩725 | +5.07% | 198.6만 |
|---|
| 2026.07.31 | ₩768 | ₩785 | ₩704 | ₩724 | -5.73% | 124.2만 |
|---|
| 2026.07.30 | ₩704 | ₩762 | ₩652 | ₩682 | -3.13% | 97.3만 |
|---|
| 2026.07.29 | ₩808 | ₩820 | ₩673 | ₩704 | -12.87% | 134.9만 |
|---|
| 2026.07.28 | ₩815 | ₩815 | ₩750 | ₩789 | -3.19% | 79.6만 |
|---|
| 2026.07.27 | ₩805 | ₩863 | ₩794 | ₩827 | +2.73% | 93.6만 |
|---|
| 2026.07.24 | ₩890 | ₩890 | ₩789 | ₩803 | -9.78% | 151.9만 |
|---|
| 2026.07.23 | ₩1,026 | ₩1,070 | ₩845 | ₩867 | -15.50% | 645.1만 |
|---|
| 2026.07.22 | ₩820 | ₩969 | ₩787 | ₩969 | +18.17% | 429.5만 |
|---|
| 2026.07.21 | ₩736 | ₩788 | ₩686 | ₩746 | +1.36% | 122.3만 |
|---|
| 2026.07.20 | ₩779 | ₩789 | ₩725 | ₩733 | -5.91% | 117.2만 |
|---|
| 2026.07.16 | ₩864 | ₩891 | ₩815 | ₩821 | -4.98% | 202.1만 |
|---|
| 2026.07.15 | ₩832 | ₩950 | ₩832 | ₩895 | +7.57% | 358.1만 |
|---|
| 2026.07.14 | ₩790 | ₩865 | ₩744 | ₩807 | +2.15% | 246.4만 |
|---|
| 2026.07.13 | ₩918 | ₩1,009 | ₩790 | ₩790 | -13.94% | 346.1만 |
|---|
| 2026.07.10 | ₩870 | ₩1,100 | ₩868 | ₩939 | +7.93% | 1350.5만 |
|---|
| 2026.07.09 | ₩800 | ₩960 | ₩800 | ₩848 | +6.00% | 204.7만 |
|---|
| 2026.07.08 | ₩839 | ₩879 | ₩796 | ₩800 | -4.65% | 71.8만 |
|---|
| 2026.07.07 | ₩840 | ₩898 | ₩810 | ₩855 | +1.79% | 114.2만 |
|---|
| 2026.07.06 | ₩944 | ₩944 | ₩820 | ₩840 | -11.02% | 111.3만 |
|---|
| 2026.07.03 | ₩834 | ₩950 | ₩824 | ₩944 | +13.19% | 162.8만 |
|---|
| 2026.07.02 | ₩898 | ₩930 | ₩827 | ₩842 | -6.24% | 146만 |
|---|
| 2026.07.01 | ₩958 | ₩1,003 | ₩911 | ₩956 | -0.21% | 135.7만 |
|---|
| 2026.06.30 | ₩1,040 | ₩1,087 | ₩940 | ₩959 | -7.79% | 116.5만 |
|---|
| 2026.06.29 | ₩931 | ₩1,032 | ₩931 | ₩1,020 | +9.56% | 116.4만 |
|---|
| 2026.06.26 | ₩1,023 | ₩1,049 | ₩935 | ₩951 | -7.04% | 201.6만 |
|---|
| 2026.06.25 | ₩1,172 | ₩1,360 | ₩1,040 | ₩1,050 | -10.41% | 369.7만 |
|---|
| 2026.06.24 | ₩1,125 | ₩1,198 | ₩1,090 | ₩1,140 | +1.33% | 124.1만 |
|---|
| 2026.06.23 | ₩1,269 | ₩1,315 | ₩1,123 | ₩1,131 | -10.87% | 215.5만 |
|---|
| 2026.06.22 | ₩1,380 | ₩1,410 | ₩1,200 | ₩1,235 | -10.51% | 196.2만 |
|---|
| 2026.06.19 | ₩1,546 | ₩1,550 | ₩1,325 | ₩1,386 | -10.35% | 198.5만 |
|---|
| 2026.06.18 | ₩1,503 | ₩1,653 | ₩1,445 | ₩1,501 | -0.13% | 495.5만 |
|---|
| 2026.06.17 | ₩1,589 | ₩1,589 | ₩1,486 | ₩1,508 | -5.10% | 231만 |
|---|
| 2026.06.16 | ₩1,540 | ₩1,774 | ₩1,521 | ₩1,594 | +3.51% | 758.8만 |
|---|
| 2026.06.15 | ₩1,558 | ₩1,615 | ₩1,471 | ₩1,505 | -3.40% | 232.8만 |
|---|
| 2026.06.12 | ₩1,635 | ₩1,700 | ₩1,492 | ₩1,500 | -8.26% | 438.7만 |
|---|
| 2026.06.11 | ₩1,398 | ₩1,680 | ₩1,393 | ₩1,545 | +10.52% | 488.8만 |
|---|
| 2026.06.10 | ₩1,568 | ₩1,713 | ₩1,460 | ₩1,504 | -4.08% | 4.5천 |
|---|
| 2026.06.09 | ₩1,530 | ₩1,797 | ₩1,500 | ₩1,584 | +3.53% | 1930.9만 |
|---|
| 2026.06.08 | ₩1,391 | ₩1,490 | ₩1,307 | ₩1,383 | -0.58% | 325.6만 |
|---|
| 2026.06.05 | ₩1,544 | ₩1,865 | ₩1,514 | ₩1,560 | +1.04% | 1172.8만 |
|---|
| 2026.06.04 | ₩1,512 | ₩1,865 | ₩1,508 | ₩1,625 | +7.47% | 2511.8만 |
|---|
| 2026.06.02 | ₩1,582 | ₩1,584 | ₩1,388 | ₩1,435 | -9.29% | 415.9만 |
|---|
| 2026.06.01 | ₩1,760 | ₩1,760 | ₩1,566 | ₩1,591 | -9.60% | 344.5만 |
|---|
| 2026.05.29 | ₩2,155 | ₩2,155 | ₩1,728 | ₩1,758 | -18.42% | 467.7만 |
|---|
| 2026.05.28 | ₩2,190 | ₩2,300 | ₩1,878 | ₩1,935 | -11.64% | 549.3만 |
|---|
| 2026.05.27 | ₩2,445 | ₩2,860 | ₩2,140 | ₩2,230 | -8.79% | 2606.4만 |
|---|
| 2026.05.26 | ₩2,235 | ₩2,540 | ₩2,135 | ₩2,355 | +5.37% | 2171.5만 |
|---|
| 2026.05.22 | ₩2,175 | ₩2,300 | ₩1,999 | ₩2,190 | +0.69% | 1489.2만 |
|---|
| 2026.05.21 | ₩2,320 | ₩2,550 | ₩2,090 | ₩2,100 | -9.48% | 3802.3만 |
|---|
| 2026.05.20 | ₩1,706 | ₩2,265 | ₩1,608 | ₩2,265 | +32.77% | 4991.5만 |
|---|
| 2026.05.19 | ₩1,875 | ₩1,993 | ₩1,701 | ₩1,745 | -6.93% | 356.4만 |
|---|
| 2026.05.18 | ₩1,917 | ₩2,080 | ₩1,731 | ₩1,875 | -2.19% | 690.4만 |
|---|
| 2026.05.15 | ₩2,185 | ₩2,240 | ₩1,960 | ₩2,075 | -5.03% | 475.2만 |
|---|
| 2026.05.14 | ₩2,185 | ₩2,375 | ₩1,982 | ₩2,310 | +5.72% | 1363.2만 |
|---|
| 2026.05.13 | ₩2,255 | ₩2,340 | ₩2,050 | ₩2,135 | -5.32% | 1082.3만 |
|---|
| 2026.05.12 | ₩2,080 | ₩2,490 | ₩1,833 | ₩2,305 | +10.82% | 5839.7만 |
|---|
| 2026.05.11 | ₩1,535 | ₩1,987 | ₩1,480 | ₩1,987 | +29.45% | 1331.7만 |
|---|
| 2026.05.08 | ₩1,606 | ₩1,640 | ₩1,410 | ₩1,529 | -4.79% | 463.8만 |
|---|
| 2026.05.07 | ₩1,514 | ₩1,799 | ₩1,400 | ₩1,565 | +3.37% | 1053.9만 |
|---|
| 2026.05.06 | ₩1,620 | ₩1,690 | ₩1,421 | ₩1,488 | -8.15% | 652.1만 |
|---|
| 2026.05.04 | ₩1,620 | ₩1,829 | ₩1,570 | ₩1,610 | -0.62% | 889.3만 |
|---|
| 2026.04.30 | ₩1,844 | ₩1,865 | ₩1,568 | ₩1,596 | -13.45% | 678만 |
|---|
| 2026.04.29 | ₩1,893 | ₩1,993 | ₩1,801 | ₩1,840 | -2.80% | 614만 |
|---|
| 2026.04.28 | ₩2,370 | ₩2,375 | ₩1,927 | ₩1,960 | -17.30% | 1696.7만 |
|---|
| 2026.04.27 | ₩1,738 | ₩2,255 | ₩1,722 | ₩2,255 | +29.75% | 1555.2만 |
|---|
| 2026.04.24 | ₩1,845 | ₩1,990 | ₩1,720 | ₩1,737 | -5.85% | 941.9만 |
|---|
| 2026.04.23 | ₩2,110 | ₩2,155 | ₩1,716 | ₩1,823 | -13.60% | 1308.4만 |
|---|
| 2026.04.22 | ₩2,140 | ₩2,355 | ₩2,100 | ₩2,110 | -1.40% | 987.7만 |
|---|
| 2026.04.21 | ₩2,430 | ₩2,505 | ₩2,090 | ₩2,215 | -8.85% | 1431.6만 |
|---|
| 2026.04.20 | ₩2,645 | ₩2,840 | ₩2,335 | ₩2,445 | -7.56% | 1608만 |
|---|
| 2026.04.17 | ₩2,800 | ₩3,050 | ₩2,280 | ₩2,780 | -0.71% | 4718.4만 |
|---|
| 2026.04.16 | ₩4,330 | ₩5,080 | ₩3,040 | ₩3,040 | -29.79% | 3111.1만 |
|---|
| 2026.04.15 | ₩3,810 | ₩4,340 | ₩3,430 | ₩4,340 | +13.91% | 2609.8만 |
|---|
| 2026.04.14 | ₩3,340 | ₩3,340 | ₩3,340 | ₩3,340 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,735 | ₩3,670 | ₩2,635 | ₩3,340 | +22.12% | 4362.1만 |
|---|
| 2026.04.10 | ₩3,420 | ₩3,430 | ₩2,735 | ₩2,925 | -14.47% | 5285.2만 |
|---|
| 2026.04.09 | ₩2,460 | ₩2,655 | ₩2,440 | ₩2,655 | +7.93% | 385.7만 |
|---|
| 2026.04.08 | ₩2,045 | ₩2,045 | ₩2,045 | ₩2,045 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩1,800 | ₩2,045 | ₩1,795 | ₩2,045 | +13.61% | 963.4만 |
|---|
| 2026.04.06 | ₩1,404 | ₩1,574 | ₩1,352 | ₩1,574 | +12.11% | 720.2만 |
|---|
| 2026.04.03 | ₩1,211 | ₩1,211 | ₩1,211 | ₩1,211 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩1,100 | ₩1,211 | ₩950 | ₩1,211 | +10.09% | 3321.1만 |
|---|
| 2026.04.01 | ₩766 | ₩932 | ₩750 | ₩932 | +21.67% | 785.9만 |
|---|
| 2026.03.31 | ₩941 | ₩941 | ₩712 | ₩717 | -23.80% | 816.1만 |
|---|
| 2026.03.30 | ₩922 | ₩1,119 | ₩830 | ₩941 | +2.06% | 2502만 |
|---|
| 2026.03.27 | ₩876 | ₩1,107 | ₩711 | ₩895 | +2.17% | 5756.7만 |
|---|
| 2026.03.26 | ₩852 | ₩852 | ₩852 | ₩852 | 0.00% | 397.1만 |
|---|
| 2026.03.25 | ₩656 | ₩656 | ₩656 | ₩656 | 0.00% | 80.7만 |
|---|
| 2026.03.24 | ₩427 | ₩505 | ₩427 | ₩505 | +18.27% | 215만 |
|---|
| 2026.03.23 | ₩410 | ₩450 | ₩382 | ₩389 | -5.12% | 230.9만 |
|---|
| 2026.03.20 | ₩388 | ₩489 | ₩388 | ₩410 | +5.67% | 307.2만 |
|---|
| 2026.03.19 | ₩408 | ₩408 | ₩379 | ₩387 | -5.15% | 135.5만 |
|---|
| 2026.03.18 | ₩364 | ₩465 | ₩364 | ₩413 | +13.46% | 989.5만 |
|---|
| 2026.03.17 | ₩394 | ₩411 | ₩359 | ₩359 | -8.88% | 90.1만 |
|---|
| 2026.03.16 | ₩393 | ₩393 | ₩354 | ₩380 | -3.31% | 151.4만 |
|---|
| 2026.03.13 | ₩402 | ₩422 | ₩366 | ₩383 | -4.73% | 326.5만 |
|---|
| 2026.03.12 | ₩449 | ₩542 | ₩417 | ₩422 | -6.01% | 1767.3만 |
|---|
| 2026.03.11 | ₩322 | ₩417 | ₩313 | ₩417 | +29.50% | 435.5만 |
|---|
| 2026.03.10 | ₩301 | ₩330 | ₩296 | ₩321 | +6.64% | 35만 |
|---|
| 2026.03.09 | ₩330 | ₩332 | ₩270 | ₩296 | -10.30% | 47.8만 |
|---|
| 2026.03.06 | ₩305 | ₩385 | ₩305 | ₩330 | +8.20% | 147.3만 |
|---|
| 2026.03.05 | ₩260 | ₩337 | ₩260 | ₩305 | +17.31% | 72.3만 |
|---|
| 2026.03.04 | ₩307 | ₩307 | ₩252 | ₩260 | -15.31% | 64.7만 |
|---|
| 2026.03.03 | ₩360 | ₩364 | ₩306 | ₩307 | -14.72% | 81.9만 |
|---|
| 2026.02.27 | ₩380 | ₩380 | ₩364 | ₩364 | -4.21% | 29.3만 |
|---|
| 2026.02.26 | ₩404 | ₩405 | ₩380 | ₩380 | -5.94% | 34만 |
|---|
| 2026.02.25 | ₩407 | ₩410 | ₩392 | ₩405 | -0.49% | 30.7만 |
|---|
| 2026.02.24 | ₩396 | ₩416 | ₩389 | ₩407 | +2.78% | 33.1만 |
|---|
| 2026.02.23 | ₩382 | ₩408 | ₩382 | ₩397 | +3.93% | 43.1만 |
|---|
| 2026.02.20 | ₩399 | ₩490 | ₩369 | ₩382 | -4.26% | 141.1만 |
|---|
| 2026.02.19 | ₩424 | ₩462 | ₩372 | ₩399 | -5.90% | 128.6만 |
|---|
| 2026.02.13 | ₩501 | ₩530 | ₩376 | ₩424 | -15.37% | 227만 |
|---|
| 2026.02.12 | ₩531 | ₩536 | ₩505 | ₩507 | -4.52% | 12.3만 |
|---|
| 2026.02.11 | ₩530 | ₩537 | ₩512 | ₩526 | -0.75% | 7.4만 |
|---|
| 2026.02.10 | ₩525 | ₩535 | ₩515 | ₩525 | 0.00% | 10.2만 |
|---|
| 2026.02.09 | ₩511 | ₩530 | ₩510 | ₩520 | +1.76% | 8.8만 |
|---|
| 2026.02.06 | ₩518 | ₩522 | ₩479 | ₩511 | -1.35% | 21.8만 |
|---|
| 2026.02.05 | ₩530 | ₩543 | ₩513 | ₩518 | -2.26% | 18.3만 |
|---|
| 2026.02.04 | ₩551 | ₩551 | ₩526 | ₩530 | -3.81% | 24.3만 |
|---|
| 2026.02.03 | ₩533 | ₩550 | ₩530 | ₩548 | +2.81% | 10만 |
|---|
| 2026.02.02 | ₩550 | ₩564 | ₩530 | ₩530 | -3.64% | 16.6만 |
|---|
| 2026.01.30 | ₩564 | ₩574 | ₩543 | ₩543 | -3.72% | 21.4만 |
|---|
| 2026.01.29 | ₩580 | ₩588 | ₩560 | ₩564 | -2.76% | 25.2만 |
|---|
| 2026.01.28 | ₩572 | ₩587 | ₩570 | ₩580 | +1.40% | 19.5만 |
|---|
| 2026.01.27 | ₩570 | ₩578 | ₩555 | ₩561 | -1.58% | 13.1만 |
|---|
| 2026.01.26 | ₩573 | ₩580 | ₩564 | ₩574 | +0.17% | 12.6만 |
|---|
| 2026.01.23 | ₩571 | ₩579 | ₩562 | ₩573 | +0.35% | 11.8만 |
|---|
| 2026.01.22 | ₩565 | ₩580 | ₩555 | ₩568 | +0.53% | 24.1만 |
|---|
| 2026.01.21 | ₩578 | ₩594 | ₩565 | ₩578 | 0.00% | 11.3만 |
|---|
| 2026.01.20 | ₩595 | ₩595 | ₩543 | ₩589 | -1.01% | 20.6만 |
|---|
| 2026.01.19 | ₩601 | ₩607 | ₩567 | ₩594 | -1.16% | 24.3만 |
|---|
| 2026.01.16 | ₩623 | ₩631 | ₩598 | ₩601 | -3.53% | 21.7만 |
|---|
| 2026.01.15 | ₩605 | ₩629 | ₩605 | ₩623 | +2.98% | 17.3만 |
|---|
| 2026.01.14 | ₩617 | ₩620 | ₩602 | ₩610 | -1.13% | 9.2만 |
|---|
| 2026.01.13 | ₩580 | ₩660 | ₩577 | ₩617 | +6.38% | 89.2만 |
|---|
| 2026.01.12 | ₩582 | ₩587 | ₩563 | ₩580 | -0.34% | 11.3만 |
|---|
| 2026.01.09 | ₩593 | ₩595 | ₩577 | ₩587 | -1.01% | 15만 |
|---|
| 2026.01.08 | ₩575 | ₩606 | ₩570 | ₩597 | +3.83% | 18.6만 |
|---|
| 2026.01.07 | ₩589 | ₩610 | ₩572 | ₩581 | -1.36% | 14.8만 |
|---|
| 2026.01.06 | ₩604 | ₩606 | ₩585 | ₩592 | -1.99% | 14.1만 |
|---|
| 2026.01.05 | ₩578 | ₩622 | ₩578 | ₩604 | +4.50% | 36.9만 |
|---|
| 2026.01.02 | ₩552 | ₩594 | ₩545 | ₩578 | +4.71% | 31.8만 |
|---|
| 2025.12.30 | ₩551 | ₩559 | ₩543 | ₩543 | -1.45% | 17.7만 |
|---|
| 2025.12.29 | ₩570 | ₩579 | ₩556 | ₩560 | -1.75% | 16.4만 |
|---|
| 2025.12.26 | ₩565 | ₩576 | ₩555 | ₩570 | +0.88% | 24.2만 |
|---|
| 2025.12.24 | ₩560 | ₩579 | ₩560 | ₩565 | +0.89% | 9.4만 |
|---|
| 2025.12.23 | ₩588 | ₩588 | ₩557 | ₩560 | -4.76% | 17.2만 |
|---|
| 2025.12.22 | ₩576 | ₩579 | ₩567 | ₩577 | +0.17% | 26.7만 |
|---|
| 2025.12.19 | ₩575 | ₩593 | ₩560 | ₩569 | -1.04% | 15.4만 |
|---|
| 2025.12.18 | ₩584 | ₩584 | ₩564 | ₩575 | -1.54% | 12.2만 |
|---|
| 2025.12.17 | ₩566 | ₩622 | ₩557 | ₩584 | +3.18% | 45.3만 |
|---|
| 2025.12.16 | ₩581 | ₩595 | ₩551 | ₩560 | -3.61% | 24.6만 |
|---|
| 2025.12.15 | ₩580 | ₩589 | ₩569 | ₩580 | 0.00% | 14.9만 |
|---|
| 2025.12.12 | ₩575 | ₩587 | ₩566 | ₩579 | +0.70% | 19.5만 |
|---|
| 2025.12.11 | ₩574 | ₩596 | ₩561 | ₩578 | +0.70% | 42.4만 |
|---|
| 2025.12.10 | ₩570 | ₩575 | ₩560 | ₩574 | +0.70% | 15.8만 |
|---|
| 2025.12.09 | ₩570 | ₩572 | ₩556 | ₩572 | +0.35% | 19.6만 |
|---|
| 2025.12.08 | ₩575 | ₩579 | ₩554 | ₩570 | -0.87% | 28.8만 |
|---|
| 2025.12.05 | ₩566 | ₩582 | ₩566 | ₩575 | +1.59% | 28.4만 |
|---|
| 2025.12.04 | ₩583 | ₩594 | ₩563 | ₩566 | -2.92% | 30.9만 |
|---|
| 2025.12.03 | ₩575 | ₩592 | ₩566 | ₩583 | +1.39% | 22.7만 |
|---|
| 2025.12.02 | ₩575 | ₩613 | ₩565 | ₩575 | 0.00% | 48.9만 |
|---|
| 2025.12.01 | ₩595 | ₩600 | ₩562 | ₩570 | -4.20% | 42.2만 |
|---|
| 2025.11.28 | ₩609 | ₩622 | ₩576 | ₩597 | -1.97% | 102.5만 |
|---|
| 2025.11.27 | ₩552 | ₩698 | ₩545 | ₩608 | +10.14% | 931.2만 |
|---|
| 2025.11.26 | ₩548 | ₩567 | ₩523 | ₩558 | +1.82% | 47.1만 |
|---|
| 2025.11.25 | ₩580 | ₩592 | ₩549 | ₩549 | -5.34% | 63.1만 |
|---|
| 2025.11.24 | ₩609 | ₩627 | ₩551 | ₩582 | -4.43% | 73.2만 |
|---|
| 2025.11.21 | ₩627 | ₩638 | ₩590 | ₩609 | -2.87% | 61만 |
|---|
| 2025.11.20 | ₩652 | ₩660 | ₩614 | ₩644 | -1.23% | 48만 |
|---|
| 2025.11.19 | ₩652 | ₩652 | ₩616 | ₩627 | -3.83% | 59.3만 |
|---|
| 2025.11.18 | ₩711 | ₩720 | ₩635 | ₩640 | -9.99% | 102.4만 |
|---|
| 2025.11.17 | ₩703 | ₩769 | ₩680 | ₩690 | -1.85% | 311.5만 |
|---|
| 2025.11.14 | ₩713 | ₩772 | ₩665 | ₩680 | -4.63% | 280.1만 |
|---|
| 2025.11.13 | ₩719 | ₩732 | ₩672 | ₩689 | -4.17% | 166.5만 |
|---|
| 2025.11.12 | ₩830 | ₩850 | ₩706 | ₩721 | -13.13% | 896.1만 |
|---|
| 2025.11.11 | ₩605 | ₩782 | ₩605 | ₩782 | +29.26% | 1671만 |
|---|
| 2025.11.10 | ₩609 | ₩625 | ₩594 | ₩602 | -1.15% | 48만 |
|---|
| 2025.11.07 | ₩651 | ₩698 | ₩587 | ₩609 | -6.45% | 113.7만 |
|---|
| 2025.11.06 | ₩715 | ₩718 | ₩649 | ₩649 | -9.23% | 168.2만 |
|---|
| 2025.11.05 | ₩633 | ₩809 | ₩611 | ₩715 | +12.95% | 1603.4만 |
|---|
| 2025.11.04 | ₩725 | ₩776 | ₩621 | ₩633 | -12.69% | 757.2만 |
|---|
| 2025.11.03 | ₩523 | ₩679 | ₩512 | ₩679 | +29.83% | 1004.1만 |
|---|
| 2025.10.31 | ₩609 | ₩610 | ₩520 | ₩523 | -14.12% | 211.3만 |
|---|
| 2025.10.30 | ₩648 | ₩743 | ₩584 | ₩590 | -8.95% | 2080.3만 |
|---|
| 2025.10.29 | ₩486 | ₩605 | ₩470 | ₩605 | +24.49% | 819만 |
|---|
| 2025.10.28 | ₩462 | ₩485 | ₩458 | ₩466 | +0.87% | 21.3만 |
|---|
| 2025.10.27 | ₩475 | ₩483 | ₩461 | ₩462 | -2.74% | 20.7만 |
|---|
| 2025.10.24 | ₩466 | ₩487 | ₩463 | ₩475 | +1.93% | 17.8만 |
|---|
| 2025.10.23 | ₩456 | ₩492 | ₩456 | ₩466 | +2.19% | 47.3만 |
|---|
| 2025.10.22 | ₩463 | ₩474 | ₩445 | ₩456 | -1.51% | 30.5만 |
|---|
| 2025.10.21 | ₩477 | ₩490 | ₩455 | ₩461 | -3.35% | 44.8만 |
|---|
| 2025.10.20 | ₩474 | ₩490 | ₩459 | ₩477 | +0.63% | 94.5만 |
|---|
| 2025.10.17 | ₩559 | ₩604 | ₩478 | ₩478 | -14.49% | 912.8만 |
|---|
| 2025.10.16 | ₩426 | ₩553 | ₩426 | ₩553 | +29.81% | 924.6만 |
|---|
| 2025.10.15 | ₩426 | ₩430 | ₩421 | ₩426 | 0.00% | 3.1만 |
|---|
| 2025.10.14 | ₩437 | ₩441 | ₩426 | ₩426 | -2.52% | 6.8만 |
|---|
| 2025.10.13 | ₩429 | ₩440 | ₩428 | ₩436 | +1.63% | 7.8만 |
|---|