시장 데이터를 불러오는 중
전체 종목
아이티센피엔에스 과거 주가
232830.KQ · KOSDAQ
주요 제품·사업: 디지털 금융 서비스 구축, 모바일 보안솔루션, 생체인증 전자서명
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
232830.KQ · KOSDAQ
주요 제품·사업: 디지털 금융 서비스 구축, 모바일 보안솔루션, 생체인증 전자서명
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,030 | ₩3,055 | ₩2,800 | ₩2,835 | -6.44% | 16.2만 |
| 2026.10.07 | ₩3,135 | ₩3,400 | ₩3,020 | ₩3,030 | -3.35% | 32.6만 |
| 2026.10.06 | ₩3,395 | ₩3,405 | ₩3,080 | ₩3,300 | -2.80% | 56.6만 |
| 2026.10.02 | ₩2,950 | ₩3,050 | ₩2,805 | ₩2,995 | +1.53% | 17.8만 |
| 2026.10.01 | ₩2,860 | ₩2,985 | ₩2,785 | ₩2,890 | +1.05% | 10.5만 |
| 2026.09.30 | ₩2,740 | ₩2,915 | ₩2,650 | ₩2,860 | +4.38% | 20.4만 |
| 2026.09.29 | ₩2,810 | ₩2,910 | ₩2,580 | ₩2,730 | -2.85% | 31.9만 |
| 2026.09.28 | ₩2,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,910 |
| ₩2,910 |
| -1.69% |
| 41.3만 |
| 2026.09.23 | ₩2,920 | ₩3,570 | ₩2,730 | ₩2,930 | +0.34% | 274.1만 |
|---|
| 2026.09.22 | ₩2,770 | ₩3,165 | ₩2,700 | ₩2,765 | -0.18% | 155.9만 |
|---|
| 2026.09.21 | ₩3,105 | ₩3,220 | ₩2,720 | ₩2,720 | -12.40% | 92.3만 |
|---|
| 2026.09.18 | ₩3,325 | ₩3,710 | ₩3,160 | ₩3,220 | -3.16% | 187.9만 |
|---|
| 2026.09.17 | ₩3,795 | ₩3,985 | ₩2,790 | ₩3,485 | -8.17% | 1276.6만 |
|---|
| 2026.09.16 | ₩3,480 | ₩3,480 | ₩3,310 | ₩3,480 | 0.00% | 52만 |
|---|
| 2026.09.15 | ₩2,100 | ₩2,680 | ₩2,010 | ₩2,680 | +27.62% | 38.9만 |
|---|
| 2026.09.14 | ₩1,935 | ₩2,065 | ₩1,917 | ₩2,065 | +6.72% | 3.1만 |
|---|
| 2026.09.11 | ₩1,895 | ₩2,000 | ₩1,825 | ₩1,935 | +2.11% | 2.2만 |
|---|
| 2026.09.10 | ₩1,910 | ₩1,910 | ₩1,813 | ₩1,905 | -0.26% | 1.8만 |
|---|
| 2026.09.09 | ₩1,836 | ₩1,913 | ₩1,780 | ₩1,910 | +4.03% | 5.7천 |
|---|
| 2026.09.08 | ₩1,832 | ₩1,882 | ₩1,832 | ₩1,841 | +0.49% | 4.9천 |
|---|
| 2026.09.07 | ₩1,916 | ₩1,996 | ₩1,859 | ₩1,882 | -1.77% | 7.2천 |
|---|
| 2026.09.04 | ₩1,845 | ₩1,988 | ₩1,845 | ₩1,916 | +3.85% | 7.4천 |
|---|
| 2026.09.03 | ₩1,771 | ₩1,909 | ₩1,760 | ₩1,845 | +4.18% | 2.5만 |
|---|
| 2026.09.02 | ₩1,832 | ₩1,902 | ₩1,770 | ₩1,771 | -3.33% | 1.7만 |
|---|
| 2026.09.01 | ₩1,998 | ₩1,998 | ₩1,819 | ₩1,832 | -8.31% | 1.7만 |
|---|
| 2026.08.31 | ₩1,907 | ₩1,919 | ₩1,870 | ₩1,900 | -0.37% | 3천 |
|---|
| 2026.08.28 | ₩2,100 | ₩2,100 | ₩1,900 | ₩1,907 | -9.19% | 1.2만 |
|---|
| 2026.08.27 | ₩1,912 | ₩1,986 | ₩1,901 | ₩1,932 | +1.05% | 1만 |
|---|
| 2026.08.26 | ₩1,944 | ₩1,959 | ₩1,902 | ₩1,909 | -1.80% | 1.4만 |
|---|
| 2026.08.25 | ₩1,928 | ₩1,979 | ₩1,866 | ₩1,960 | +1.66% | 1.4만 |
|---|
| 2026.08.24 | ₩1,773 | ₩1,942 | ₩1,773 | ₩1,928 | +8.74% | 4.7만 |
|---|
| 2026.08.21 | ₩1,853 | ₩1,853 | ₩1,730 | ₩1,773 | -4.32% | 3만 |
|---|
| 2026.08.20 | ₩1,711 | ₩1,878 | ₩1,711 | ₩1,853 | +8.30% | 1.5만 |
|---|
| 2026.08.19 | ₩1,788 | ₩1,920 | ₩1,655 | ₩1,708 | -4.47% | 2만 |
|---|
| 2026.08.18 | ₩1,851 | ₩1,852 | ₩1,750 | ₩1,788 | -3.40% | 2.5만 |
|---|
| 2026.08.14 | ₩1,866 | ₩1,887 | ₩1,792 | ₩1,851 | -0.80% | 2.1만 |
|---|
| 2026.08.13 | ₩1,768 | ₩2,000 | ₩1,760 | ₩1,866 | +5.54% | 5.6만 |
|---|
| 2026.08.12 | ₩1,776 | ₩1,796 | ₩1,655 | ₩1,777 | +0.06% | 1.9만 |
|---|
| 2026.08.11 | ₩1,774 | ₩1,774 | ₩1,668 | ₩1,754 | -1.13% | 3.4만 |
|---|
| 2026.08.10 | ₩1,635 | ₩1,744 | ₩1,620 | ₩1,726 | +5.57% | 5.2만 |
|---|
| 2026.08.07 | ₩1,716 | ₩1,757 | ₩1,630 | ₩1,635 | -4.72% | 3.1만 |
|---|
| 2026.08.06 | ₩1,663 | ₩1,765 | ₩1,663 | ₩1,715 | +3.13% | 3.8만 |
|---|
| 2026.08.05 | ₩1,477 | ₩1,689 | ₩1,469 | ₩1,647 | +11.51% | 5만 |
|---|
| 2026.08.04 | ₩1,387 | ₩1,589 | ₩1,387 | ₩1,469 | +5.91% | 2.4만 |
|---|
| 2026.08.03 | ₩1,477 | ₩1,499 | ₩1,351 | ₩1,498 | +1.42% | 3.2만 |
|---|
| 2026.07.31 | ₩1,380 | ₩1,549 | ₩1,323 | ₩1,412 | +2.32% | 2.8만 |
|---|
| 2026.07.30 | ₩1,235 | ₩1,419 | ₩1,235 | ₩1,315 | +6.48% | 1.9만 |
|---|
| 2026.07.29 | ₩1,353 | ₩1,499 | ₩1,217 | ₩1,268 | -6.28% | 7.9만 |
|---|
| 2026.07.28 | ₩1,437 | ₩1,437 | ₩1,325 | ₩1,353 | -5.85% | 8만 |
|---|
| 2026.07.27 | ₩1,439 | ₩1,439 | ₩1,392 | ₩1,415 | -1.67% | 6.6천 |
|---|
| 2026.07.24 | ₩1,466 | ₩1,466 | ₩1,386 | ₩1,407 | -4.02% | 8.8천 |
|---|
| 2026.07.23 | ₩1,374 | ₩1,481 | ₩1,330 | ₩1,410 | +2.62% | 7.7만 |
|---|
| 2026.07.22 | ₩1,355 | ₩1,394 | ₩1,353 | ₩1,374 | +1.40% | 2.2만 |
|---|
| 2026.07.21 | ₩1,348 | ₩1,356 | ₩1,211 | ₩1,355 | +0.52% | 2.8만 |
|---|
| 2026.07.20 | ₩1,380 | ₩1,393 | ₩1,297 | ₩1,355 | -1.81% | 4만 |
|---|
| 2026.07.16 | ₩1,530 | ₩1,530 | ₩1,320 | ₩1,380 | -9.80% | 8.8만 |
|---|
| 2026.07.15 | ₩1,447 | ₩1,587 | ₩1,445 | ₩1,485 | +2.63% | 3.6만 |
|---|
| 2026.07.14 | ₩1,509 | ₩1,509 | ₩1,423 | ₩1,447 | -4.11% | 3.2만 |
|---|
| 2026.07.13 | ₩1,569 | ₩1,588 | ₩1,452 | ₩1,510 | -3.76% | 3.6만 |
|---|
| 2026.07.10 | ₩1,483 | ₩1,598 | ₩1,483 | ₩1,569 | +5.80% | 2.5만 |
|---|
| 2026.07.09 | ₩1,569 | ₩1,569 | ₩1,463 | ₩1,483 | -5.48% | 1.7만 |
|---|
| 2026.07.08 | ₩1,585 | ₩1,778 | ₩1,400 | ₩1,470 | -7.26% | 9.7만 |
|---|
| 2026.07.07 | ₩1,730 | ₩1,730 | ₩1,551 | ₩1,585 | -8.38% | 4.4만 |
|---|
| 2026.07.06 | ₩1,600 | ₩1,845 | ₩1,600 | ₩1,730 | +8.13% | 4.2만 |
|---|
| 2026.07.03 | ₩1,649 | ₩1,696 | ₩1,509 | ₩1,600 | -2.97% | 6만 |
|---|
| 2026.07.02 | ₩1,875 | ₩1,875 | ₩1,639 | ₩1,649 | -12.05% | 5.7만 |
|---|
| 2026.07.01 | ₩1,788 | ₩1,884 | ₩1,718 | ₩1,777 | -0.62% | 4.5만 |
|---|
| 2026.06.30 | ₩1,800 | ₩1,879 | ₩1,741 | ₩1,788 | -0.67% | 7.2만 |
|---|
| 2026.06.29 | ₩1,540 | ₩1,828 | ₩1,540 | ₩1,790 | +16.23% | 5만 |
|---|
| 2026.06.26 | ₩1,741 | ₩1,769 | ₩1,572 | ₩1,741 | 0.00% | 12.2만 |
|---|
| 2026.06.25 | ₩1,794 | ₩1,879 | ₩1,695 | ₩1,740 | -3.01% | 9.1만 |
|---|
| 2026.06.24 | ₩1,790 | ₩1,875 | ₩1,749 | ₩1,791 | +0.06% | 11.2만 |
|---|
| 2026.06.23 | ₩1,905 | ₩1,940 | ₩1,717 | ₩1,790 | -6.04% | 22.2만 |
|---|
| 2026.06.22 | ₩1,991 | ₩2,100 | ₩1,850 | ₩1,905 | -4.32% | 16.2만 |
|---|
| 2026.06.19 | ₩2,145 | ₩2,145 | ₩1,850 | ₩1,991 | -7.18% | 37.2만 |
|---|
| 2026.06.18 | ₩2,365 | ₩2,365 | ₩2,100 | ₩2,105 | -10.99% | 12.7만 |
|---|
| 2026.06.17 | ₩2,400 | ₩2,430 | ₩2,285 | ₩2,370 | -1.25% | 4.2만 |
|---|
| 2026.06.16 | ₩2,580 | ₩2,705 | ₩2,110 | ₩2,400 | -6.98% | 24.1만 |
|---|
| 2026.06.15 | ₩2,720 | ₩2,825 | ₩2,560 | ₩2,580 | -5.15% | 6만 |
|---|
| 2026.06.12 | ₩2,800 | ₩2,925 | ₩2,650 | ₩2,710 | -3.21% | 3.6만 |
|---|
| 2026.06.11 | ₩2,545 | ₩2,740 | ₩2,425 | ₩2,680 | +5.30% | 2.4만 |
|---|
| 2026.06.10 | ₩2,795 | ₩2,795 | ₩2,520 | ₩2,545 | -8.94% | 4.8만 |
|---|
| 2026.06.09 | ₩2,580 | ₩2,800 | ₩2,565 | ₩2,715 | +5.23% | 5.5만 |
|---|
| 2026.06.08 | ₩2,490 | ₩2,705 | ₩2,430 | ₩2,565 | +3.01% | 9.1만 |
|---|
| 2026.06.05 | ₩2,985 | ₩2,985 | ₩2,700 | ₩2,815 | -5.70% | 8.2만 |
|---|
| 2026.06.04 | ₩3,075 | ₩3,220 | ₩2,920 | ₩2,985 | -2.93% | 6.4만 |
|---|
| 2026.06.02 | ₩3,260 | ₩3,265 | ₩2,805 | ₩3,130 | -3.99% | 13.2만 |
|---|
| 2026.06.01 | ₩3,710 | ₩3,730 | ₩3,125 | ₩3,260 | -12.13% | 27.4만 |
|---|
| 2026.05.29 | ₩3,930 | ₩4,120 | ₩3,640 | ₩3,700 | -5.85% | 15.2만 |
|---|
| 2026.05.28 | ₩4,325 | ₩4,430 | ₩3,735 | ₩3,925 | -9.25% | 15.7만 |
|---|
| 2026.05.27 | ₩4,355 | ₩4,580 | ₩4,160 | ₩4,200 | -3.56% | 10.5만 |
|---|
| 2026.05.26 | ₩4,410 | ₩4,585 | ₩4,165 | ₩4,355 | -1.25% | 11.6만 |
|---|
| 2026.05.22 | ₩4,360 | ₩4,745 | ₩4,225 | ₩4,305 | -1.26% | 15.8만 |
|---|
| 2026.05.21 | ₩4,400 | ₩4,765 | ₩4,140 | ₩4,220 | -4.09% | 17.5만 |
|---|
| 2026.05.20 | ₩4,985 | ₩4,985 | ₩4,305 | ₩4,350 | -12.74% | 23.5만 |
|---|
| 2026.05.19 | ₩5,360 | ₩5,360 | ₩4,860 | ₩4,985 | -7.00% | 19만 |
|---|
| 2026.05.18 | ₩4,890 | ₩5,300 | ₩4,890 | ₩4,945 | +1.12% | 22.1만 |
|---|
| 2026.05.15 | ₩5,430 | ₩5,450 | ₩5,000 | ₩5,140 | -5.34% | 22.3만 |
|---|
| 2026.05.14 | ₩5,290 | ₩5,550 | ₩5,150 | ₩5,150 | -2.65% | 20.3만 |
|---|
| 2026.05.13 | ₩5,210 | ₩5,370 | ₩4,970 | ₩5,260 | +0.96% | 18.2만 |
|---|
| 2026.05.12 | ₩5,160 | ₩5,590 | ₩4,880 | ₩5,210 | +0.97% | 67.7만 |
|---|
| 2026.05.11 | ₩4,840 | ₩5,280 | ₩4,530 | ₩5,130 | +5.99% | 41.5만 |
|---|
| 2026.05.08 | ₩4,755 | ₩4,875 | ₩4,570 | ₩4,820 | +1.37% | 17.5만 |
|---|
| 2026.05.07 | ₩4,825 | ₩4,935 | ₩4,410 | ₩4,650 | -3.63% | 33만 |
|---|
| 2026.05.06 | ₩4,615 | ₩5,100 | ₩4,505 | ₩4,825 | +4.55% | 84만 |
|---|
| 2026.05.04 | ₩4,040 | ₩4,690 | ₩4,040 | ₩4,615 | +14.23% | 66.2만 |
|---|
| 2026.04.30 | ₩4,395 | ₩4,395 | ₩3,970 | ₩4,025 | -8.42% | 28.2만 |
|---|
| 2026.04.29 | ₩4,200 | ₩4,345 | ₩4,005 | ₩4,220 | +0.48% | 21.9만 |
|---|
| 2026.04.28 | ₩4,250 | ₩4,375 | ₩4,030 | ₩4,090 | -3.76% | 28.9만 |
|---|
| 2026.04.27 | ₩3,900 | ₩4,230 | ₩3,660 | ₩4,180 | +7.18% | 28.2만 |
|---|
| 2026.04.24 | ₩3,980 | ₩4,085 | ₩3,900 | ₩3,900 | -2.01% | 19.8만 |
|---|
| 2026.04.23 | ₩4,200 | ₩4,200 | ₩3,790 | ₩3,980 | -5.24% | 37만 |
|---|
| 2026.04.22 | ₩4,000 | ₩4,230 | ₩3,860 | ₩4,150 | +3.75% | 52.5만 |
|---|
| 2026.04.21 | ₩3,820 | ₩4,075 | ₩3,725 | ₩3,900 | +2.09% | 40.7만 |
|---|
| 2026.04.20 | ₩3,730 | ₩4,100 | ₩3,600 | ₩3,825 | +2.55% | 57.9만 |
|---|
| 2026.04.17 | ₩3,890 | ₩3,900 | ₩3,550 | ₩3,735 | -3.98% | 57.4만 |
|---|
| 2026.04.16 | ₩4,250 | ₩4,515 | ₩3,650 | ₩3,885 | -8.59% | 251.3만 |
|---|
| 2026.04.15 | ₩3,940 | ₩4,515 | ₩3,620 | ₩3,865 | -1.90% | 466.2만 |
|---|
| 2026.04.14 | ₩3,065 | ₩3,550 | ₩3,005 | ₩3,475 | +13.38% | 88.1만 |
|---|
| 2026.04.13 | ₩2,850 | ₩3,000 | ₩2,770 | ₩2,980 | +4.56% | 10.6만 |
|---|
| 2026.04.10 | ₩2,630 | ₩2,875 | ₩2,590 | ₩2,850 | +8.37% | 11.2만 |
|---|
| 2026.04.09 | ₩2,600 | ₩2,745 | ₩2,535 | ₩2,620 | +0.77% | 2.3만 |
|---|
| 2026.04.08 | ₩2,605 | ₩2,665 | ₩2,550 | ₩2,600 | -0.19% | 3.3만 |
|---|
| 2026.04.07 | ₩2,570 | ₩2,725 | ₩2,545 | ₩2,555 | -0.58% | 3.4만 |
|---|
| 2026.04.06 | ₩2,635 | ₩2,780 | ₩2,560 | ₩2,580 | -2.09% | 4만 |
|---|
| 2026.04.03 | ₩2,585 | ₩2,745 | ₩2,585 | ₩2,635 | +1.93% | 2.1만 |
|---|
| 2026.04.02 | ₩2,670 | ₩2,745 | ₩2,560 | ₩2,585 | -3.18% | 5.1만 |
|---|
| 2026.04.01 | ₩2,570 | ₩2,725 | ₩2,570 | ₩2,670 | +3.89% | 6.8만 |
|---|
| 2026.03.31 | ₩2,580 | ₩2,695 | ₩2,485 | ₩2,515 | -2.52% | 7만 |
|---|
| 2026.03.30 | ₩2,650 | ₩2,655 | ₩2,560 | ₩2,580 | -2.64% | 3.6만 |
|---|
| 2026.03.27 | ₩2,735 | ₩2,825 | ₩2,615 | ₩2,665 | -2.56% | 5.9만 |
|---|
| 2026.03.26 | ₩2,860 | ₩2,985 | ₩2,685 | ₩2,735 | -4.37% | 11.2만 |
|---|
| 2026.03.25 | ₩3,090 | ₩3,090 | ₩2,810 | ₩2,860 | -7.44% | 10.7만 |
|---|
| 2026.03.24 | ₩2,810 | ₩3,465 | ₩2,810 | ₩2,970 | +5.69% | 48.1만 |
|---|
| 2026.03.23 | ₩2,975 | ₩2,975 | ₩2,675 | ₩2,675 | -10.08% | 15.9만 |
|---|
| 2026.03.20 | ₩2,970 | ₩3,120 | ₩2,940 | ₩2,975 | +0.17% | 13.1만 |
|---|
| 2026.03.19 | ₩2,900 | ₩3,080 | ₩2,870 | ₩2,970 | +2.41% | 10.4만 |
|---|
| 2026.03.18 | ₩2,950 | ₩3,100 | ₩2,850 | ₩2,915 | -1.19% | 17만 |
|---|
| 2026.03.17 | ₩3,050 | ₩3,090 | ₩2,800 | ₩2,850 | -6.56% | 14.6만 |
|---|
| 2026.03.16 | ₩3,045 | ₩3,150 | ₩2,875 | ₩2,990 | -1.81% | 10.7만 |
|---|
| 2026.03.13 | ₩3,095 | ₩3,195 | ₩2,925 | ₩2,995 | -3.23% | 22.5만 |
|---|
| 2026.03.12 | ₩2,800 | ₩3,160 | ₩2,720 | ₩3,105 | +10.89% | 44.2만 |
|---|
| 2026.03.11 | ₩2,855 | ₩2,980 | ₩2,740 | ₩2,800 | -1.93% | 32.9만 |
|---|
| 2026.03.10 | ₩2,545 | ₩2,910 | ₩2,445 | ₩2,855 | +12.18% | 90만 |
|---|
| 2026.03.09 | ₩2,400 | ₩2,445 | ₩2,330 | ₩2,435 | +1.46% | 11만 |
|---|
| 2026.03.06 | ₩2,420 | ₩2,495 | ₩2,300 | ₩2,420 | 0.00% | 18.8만 |
|---|
| 2026.03.05 | ₩1,998 | ₩2,500 | ₩1,966 | ₩2,325 | +16.37% | 18.9만 |
|---|
| 2026.03.04 | ₩2,180 | ₩2,185 | ₩1,910 | ₩1,931 | -11.42% | 11.9만 |
|---|
| 2026.03.03 | ₩2,140 | ₩2,215 | ₩2,110 | ₩2,205 | +3.04% | 10.5만 |
|---|
| 2026.02.27 | ₩2,100 | ₩2,215 | ₩2,100 | ₩2,140 | +1.90% | 4.9만 |
|---|
| 2026.02.26 | ₩2,090 | ₩2,250 | ₩2,090 | ₩2,100 | +0.48% | 9.1만 |
|---|
| 2026.02.25 | ₩2,130 | ₩2,300 | ₩1,999 | ₩2,070 | -2.82% | 12.4만 |
|---|
| 2026.02.24 | ₩2,005 | ₩2,040 | ₩1,998 | ₩2,005 | 0.00% | 4.1만 |
|---|
| 2026.02.23 | ₩1,998 | ₩2,060 | ₩1,880 | ₩2,005 | +0.35% | 5.3만 |
|---|
| 2026.02.20 | ₩1,999 | ₩2,010 | ₩1,993 | ₩1,998 | -0.05% | 3만 |
|---|
| 2026.02.19 | ₩1,999 | ₩2,045 | ₩1,999 | ₩1,999 | 0.00% | 5.2만 |
|---|
| 2026.02.13 | ₩2,030 | ₩2,030 | ₩1,990 | ₩1,999 | -1.53% | 3.5만 |
|---|
| 2026.02.12 | ₩1,980 | ₩2,030 | ₩1,958 | ₩2,030 | +2.53% | 6.6만 |
|---|
| 2026.02.11 | ₩1,988 | ₩1,988 | ₩1,979 | ₩1,980 | -0.40% | 3.1만 |
|---|
| 2026.02.10 | ₩2,000 | ₩2,000 | ₩1,978 | ₩1,986 | -0.70% | 3.3만 |
|---|
| 2026.02.09 | ₩2,020 | ₩2,080 | ₩1,972 | ₩1,993 | -1.34% | 16.8만 |
|---|
| 2026.02.06 | ₩2,070 | ₩2,070 | ₩1,957 | ₩2,010 | -2.90% | 4만 |
|---|
| 2026.02.05 | ₩2,190 | ₩2,230 | ₩2,055 | ₩2,070 | -5.48% | 18.2만 |
|---|
| 2026.02.04 | ₩2,205 | ₩2,230 | ₩2,130 | ₩2,205 | 0.00% | 2만 |
|---|
| 2026.02.03 | ₩2,170 | ₩2,230 | ₩2,165 | ₩2,205 | +1.61% | 1.6만 |
|---|
| 2026.02.02 | ₩2,295 | ₩2,295 | ₩2,155 | ₩2,155 | -6.10% | 4만 |
|---|
| 2026.01.30 | ₩2,305 | ₩2,325 | ₩2,200 | ₩2,240 | -2.82% | 5.5만 |
|---|
| 2026.01.29 | ₩2,345 | ₩2,395 | ₩2,270 | ₩2,305 | -1.71% | 6.4만 |
|---|
| 2026.01.28 | ₩2,390 | ₩2,430 | ₩2,300 | ₩2,345 | -1.88% | 5.7만 |
|---|
| 2026.01.27 | ₩2,465 | ₩2,465 | ₩2,365 | ₩2,390 | -3.04% | 4.4만 |
|---|
| 2026.01.26 | ₩2,465 | ₩2,475 | ₩2,300 | ₩2,380 | -3.45% | 6.9만 |
|---|
| 2026.01.23 | ₩2,125 | ₩2,485 | ₩2,120 | ₩2,470 | +16.24% | 44.5만 |
|---|
| 2026.01.22 | ₩2,135 | ₩2,145 | ₩2,075 | ₩2,125 | -0.47% | 4.4만 |
|---|
| 2026.01.21 | ₩2,120 | ₩2,175 | ₩2,055 | ₩2,125 | +0.24% | 11.3만 |
|---|
| 2026.01.20 | ₩2,115 | ₩2,130 | ₩2,050 | ₩2,120 | +0.24% | 7.6만 |
|---|
| 2026.01.19 | ₩2,150 | ₩2,150 | ₩2,060 | ₩2,115 | -1.63% | 6.4만 |
|---|
| 2026.01.16 | ₩2,225 | ₩2,275 | ₩2,135 | ₩2,165 | -2.70% | 3.8만 |
|---|
| 2026.01.15 | ₩2,200 | ₩2,260 | ₩2,145 | ₩2,180 | -0.91% | 4.6만 |
|---|
| 2026.01.14 | ₩2,250 | ₩2,255 | ₩2,155 | ₩2,200 | -2.22% | 4.7만 |
|---|
| 2026.01.13 | ₩2,320 | ₩2,320 | ₩2,230 | ₩2,250 | -3.02% | 2.8만 |
|---|
| 2026.01.12 | ₩2,240 | ₩2,345 | ₩2,240 | ₩2,305 | +2.90% | 2.4만 |
|---|
| 2026.01.09 | ₩2,285 | ₩2,295 | ₩2,245 | ₩2,255 | -1.31% | 2.1만 |
|---|
| 2026.01.08 | ₩2,360 | ₩2,360 | ₩2,285 | ₩2,285 | -3.18% | 2만 |
|---|
| 2026.01.07 | ₩2,350 | ₩2,385 | ₩2,335 | ₩2,360 | +0.43% | 3.8만 |
|---|
| 2026.01.06 | ₩2,320 | ₩2,365 | ₩2,285 | ₩2,330 | +0.43% | 2.1만 |
|---|
| 2026.01.05 | ₩2,480 | ₩2,480 | ₩2,300 | ₩2,320 | -6.45% | 6.7만 |
|---|
| 2026.01.02 | ₩2,440 | ₩2,505 | ₩2,405 | ₩2,410 | -1.23% | 3.3만 |
|---|
| 2025.12.30 | ₩2,495 | ₩2,510 | ₩2,300 | ₩2,440 | -2.20% | 20.2만 |
|---|
| 2025.12.29 | ₩2,595 | ₩2,595 | ₩2,425 | ₩2,470 | -4.82% | 3.2만 |
|---|
| 2025.12.26 | ₩2,440 | ₩2,625 | ₩2,440 | ₩2,500 | +2.46% | 9.2만 |
|---|
| 2025.12.24 | ₩2,585 | ₩2,625 | ₩2,460 | ₩2,460 | -4.84% | 5.1만 |
|---|
| 2025.12.23 | ₩2,600 | ₩2,700 | ₩2,500 | ₩2,605 | +0.19% | 7.3만 |
|---|
| 2025.12.22 | ₩2,420 | ₩2,520 | ₩2,315 | ₩2,475 | +2.27% | 6.9만 |
|---|
| 2025.12.19 | ₩2,385 | ₩2,475 | ₩2,360 | ₩2,390 | +0.21% | 2.7만 |
|---|
| 2025.12.18 | ₩2,410 | ₩2,475 | ₩2,330 | ₩2,415 | +0.21% | 3.2만 |
|---|
| 2025.12.17 | ₩2,510 | ₩2,660 | ₩2,400 | ₩2,410 | -3.98% | 2.9만 |
|---|
| 2025.12.16 | ₩2,660 | ₩2,660 | ₩2,505 | ₩2,510 | -5.64% | 2.4만 |
|---|
| 2025.12.15 | ₩2,510 | ₩2,705 | ₩2,510 | ₩2,580 | +2.79% | 10.7만 |
|---|
| 2025.12.12 | ₩2,590 | ₩2,665 | ₩2,470 | ₩2,565 | -0.97% | 10.5만 |
|---|
| 2025.12.11 | ₩2,435 | ₩2,675 | ₩2,425 | ₩2,610 | +7.19% | 18.1만 |
|---|
| 2025.12.10 | ₩2,480 | ₩2,660 | ₩2,350 | ₩2,450 | -1.21% | 16.5만 |
|---|
| 2025.12.09 | ₩2,395 | ₩2,550 | ₩2,310 | ₩2,515 | +5.01% | 15.3만 |
|---|
| 2025.12.08 | ₩2,200 | ₩2,495 | ₩2,190 | ₩2,395 | +8.86% | 36만 |
|---|
| 2025.12.05 | ₩2,165 | ₩2,195 | ₩2,015 | ₩2,115 | -2.31% | 6.2만 |
|---|
| 2025.12.04 | ₩2,200 | ₩2,200 | ₩2,160 | ₩2,165 | -1.59% | 1.9만 |
|---|
| 2025.12.03 | ₩2,200 | ₩2,205 | ₩2,180 | ₩2,200 | 0.00% | 1.4만 |
|---|
| 2025.12.02 | ₩2,200 | ₩2,210 | ₩2,180 | ₩2,200 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩2,175 | ₩2,335 | ₩2,175 | ₩2,200 | +1.15% | 5.3만 |
|---|
| 2025.11.28 | ₩2,120 | ₩2,180 | ₩2,120 | ₩2,170 | +2.36% | 2.7만 |
|---|
| 2025.11.27 | ₩2,155 | ₩2,190 | ₩2,100 | ₩2,120 | -1.62% | 2만 |
|---|
| 2025.11.26 | ₩2,160 | ₩2,210 | ₩2,125 | ₩2,145 | -0.69% | 2.8만 |
|---|
| 2025.11.25 | ₩2,195 | ₩2,265 | ₩2,135 | ₩2,150 | -2.05% | 2.7만 |
|---|
| 2025.11.24 | ₩2,205 | ₩2,245 | ₩2,165 | ₩2,190 | -0.68% | 2만 |
|---|
| 2025.11.21 | ₩2,245 | ₩2,410 | ₩2,170 | ₩2,205 | -1.78% | 8.7만 |
|---|
| 2025.11.20 | ₩2,220 | ₩2,245 | ₩2,200 | ₩2,245 | +1.13% | 1.5만 |
|---|
| 2025.11.19 | ₩2,205 | ₩2,230 | ₩2,140 | ₩2,190 | -0.68% | 3.3만 |
|---|
| 2025.11.18 | ₩2,235 | ₩2,235 | ₩2,145 | ₩2,145 | -4.03% | 4.4만 |
|---|
| 2025.11.17 | ₩2,255 | ₩2,275 | ₩2,220 | ₩2,230 | -1.11% | 3.3만 |
|---|
| 2025.11.14 | ₩2,400 | ₩2,400 | ₩2,200 | ₩2,255 | -6.04% | 11.9만 |
|---|
| 2025.11.13 | ₩2,435 | ₩2,450 | ₩2,335 | ₩2,400 | -1.44% | 4.1만 |
|---|
| 2025.11.12 | ₩2,380 | ₩2,425 | ₩2,310 | ₩2,410 | +1.26% | 4.6만 |
|---|
| 2025.11.11 | ₩2,390 | ₩2,435 | ₩2,320 | ₩2,380 | -0.42% | 3.1만 |
|---|
| 2025.11.10 | ₩2,330 | ₩2,440 | ₩2,330 | ₩2,385 | +2.36% | 4.1만 |
|---|
| 2025.11.07 | ₩2,395 | ₩2,395 | ₩2,320 | ₩2,375 | -0.84% | 4.7만 |
|---|
| 2025.11.06 | ₩2,360 | ₩2,475 | ₩2,355 | ₩2,395 | +1.48% | 3.5만 |
|---|
| 2025.11.05 | ₩2,445 | ₩2,445 | ₩2,305 | ₩2,350 | -3.89% | 7.8만 |
|---|
| 2025.11.04 | ₩2,480 | ₩2,480 | ₩2,420 | ₩2,460 | -0.81% | 4만 |
|---|
| 2025.11.03 | ₩2,470 | ₩2,590 | ₩2,460 | ₩2,475 | +0.20% | 6만 |
|---|
| 2025.10.31 | ₩2,435 | ₩2,520 | ₩2,435 | ₩2,450 | +0.62% | 3.4만 |
|---|
| 2025.10.30 | ₩2,525 | ₩2,525 | ₩2,430 | ₩2,435 | -3.56% | 5만 |
|---|
| 2025.10.29 | ₩2,550 | ₩2,615 | ₩2,500 | ₩2,510 | -1.57% | 8.1만 |
|---|
| 2025.10.28 | ₩2,590 | ₩2,595 | ₩2,520 | ₩2,550 | -1.54% | 6.2만 |
|---|
| 2025.10.27 | ₩2,565 | ₩2,600 | ₩2,515 | ₩2,555 | -0.39% | 7.7만 |
|---|
| 2025.10.24 | ₩2,640 | ₩2,690 | ₩2,560 | ₩2,565 | -2.84% | 7.6만 |
|---|
| 2025.10.23 | ₩2,645 | ₩2,715 | ₩2,510 | ₩2,645 | 0.00% | 9.5만 |
|---|
| 2025.10.22 | ₩2,655 | ₩2,655 | ₩2,530 | ₩2,650 | -0.19% | 7.7만 |
|---|
| 2025.10.21 | ₩2,700 | ₩2,700 | ₩2,595 | ₩2,670 | -1.11% | 9.4만 |
|---|
| 2025.10.20 | ₩2,850 | ₩2,855 | ₩2,645 | ₩2,700 | -5.26% | 15.9만 |
|---|
| 2025.10.17 | ₩2,970 | ₩2,990 | ₩2,760 | ₩2,845 | -4.21% | 37.9만 |
|---|
| 2025.10.16 | ₩2,770 | ₩3,345 | ₩2,755 | ₩3,025 | +9.21% | 141.1만 |
|---|
| 2025.10.15 | ₩2,630 | ₩2,885 | ₩2,610 | ₩2,685 | +2.09% | 29.9만 |
|---|
| 2025.10.14 | ₩2,500 | ₩2,740 | ₩2,500 | ₩2,630 | +5.20% | 19.2만 |
|---|
| 2025.10.13 | ₩2,530 | ₩2,690 | ₩2,460 | ₩2,475 | -2.17% | 8.9만 |
|---|
| 2025.10.10 | ₩2,650 | ₩2,805 | ₩2,565 | ₩2,595 | -2.08% | 15.3만 |
|---|