시장 데이터를 불러오는 중
전체 종목
이지스 과거 주가
261520.KQ · KOSDAQ
주요 제품·사업: 디지털트윈 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
261520.KQ · KOSDAQ
주요 제품·사업: 디지털트윈 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,840 | ₩6,070 | ₩5,800 | ₩5,880 | +0.68% | 5.4만 |
| 2026.10.07 | ₩5,560 | ₩6,040 | ₩5,560 | ₩5,900 | +6.12% | 10.4만 |
| 2026.10.06 | ₩5,540 | ₩5,630 | ₩5,330 | ₩5,550 | +0.18% | 4.3만 |
| 2026.10.02 | ₩5,550 | ₩5,740 | ₩5,530 | ₩5,560 | +0.18% | 6.3만 |
| 2026.10.01 | ₩5,580 | ₩5,590 | ₩5,380 | ₩5,500 | -1.43% | 4.5만 |
| 2026.09.30 | ₩5,770 | ₩5,770 | ₩5,480 | ₩5,540 | -3.99% | 4.8만 |
| 2026.09.29 | ₩5,140 | ₩5,710 | ₩5,010 | ₩5,650 | +9.92% | 12.9만 |
| 2026.09.28 | ₩5,270 | ₩5,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,090 |
| ₩5,170 |
| -1.90% |
| 2.7만 |
| 2026.09.23 | ₩5,070 | ₩5,280 | ₩5,030 | ₩5,120 | +0.99% | 1.5만 |
|---|
| 2026.09.22 | ₩5,160 | ₩5,440 | ₩5,060 | ₩5,070 | -1.74% | 2.7만 |
|---|
| 2026.09.21 | ₩5,300 | ₩5,420 | ₩5,130 | ₩5,200 | -1.89% | 4.5만 |
|---|
| 2026.09.18 | ₩5,160 | ₩5,310 | ₩4,825 | ₩5,010 | -2.91% | 4.4만 |
|---|
| 2026.09.17 | ₩4,765 | ₩4,885 | ₩4,765 | ₩4,840 | +1.57% | 7.4천 |
|---|
| 2026.09.16 | ₩5,050 | ₩5,050 | ₩4,805 | ₩4,810 | -4.75% | 2.2만 |
|---|
| 2026.09.15 | ₩5,000 | ₩5,110 | ₩4,940 | ₩4,995 | -0.10% | 2.7만 |
|---|
| 2026.09.14 | ₩5,350 | ₩5,430 | ₩5,000 | ₩5,040 | -5.79% | 3.4만 |
|---|
| 2026.09.11 | ₩5,810 | ₩6,000 | ₩5,250 | ₩5,300 | -8.78% | 8.8만 |
|---|
| 2026.09.10 | ₩5,590 | ₩5,890 | ₩5,390 | ₩5,810 | +3.94% | 9.6만 |
|---|
| 2026.09.09 | ₩5,210 | ₩5,510 | ₩5,200 | ₩5,510 | +5.76% | 12만 |
|---|
| 2026.09.08 | ₩5,290 | ₩5,430 | ₩4,950 | ₩5,180 | -2.08% | 13.3만 |
|---|
| 2026.09.07 | ₩4,945 | ₩5,430 | ₩4,905 | ₩5,280 | +6.77% | 17.7만 |
|---|
| 2026.09.04 | ₩4,830 | ₩5,150 | ₩4,770 | ₩4,925 | +1.97% | 13.4만 |
|---|
| 2026.09.03 | ₩4,505 | ₩5,130 | ₩4,455 | ₩4,830 | +7.21% | 30만 |
|---|
| 2026.09.02 | ₩4,530 | ₩4,615 | ₩4,320 | ₩4,400 | -2.87% | 11.4만 |
|---|
| 2026.09.01 | ₩5,480 | ₩5,480 | ₩4,550 | ₩4,550 | -16.97% | 162.1만 |
|---|
| 2026.08.31 | ₩4,240 | ₩4,335 | ₩4,035 | ₩4,220 | -0.47% | 4.1만 |
|---|
| 2026.08.28 | ₩4,195 | ₩4,245 | ₩4,105 | ₩4,240 | +1.07% | 1.3만 |
|---|
| 2026.08.27 | ₩4,165 | ₩4,195 | ₩4,055 | ₩4,160 | -0.12% | 7.1천 |
|---|
| 2026.08.26 | ₩4,165 | ₩4,245 | ₩3,990 | ₩4,165 | 0.00% | 1.7만 |
|---|
| 2026.08.25 | ₩3,965 | ₩4,190 | ₩3,960 | ₩4,160 | +4.92% | 1.7만 |
|---|
| 2026.08.24 | ₩3,940 | ₩4,140 | ₩3,920 | ₩4,100 | +4.06% | 1.5만 |
|---|
| 2026.08.21 | ₩4,125 | ₩4,230 | ₩3,925 | ₩4,030 | -2.30% | 5.3만 |
|---|
| 2026.08.20 | ₩4,175 | ₩4,200 | ₩3,990 | ₩4,130 | -1.08% | 2만 |
|---|
| 2026.08.19 | ₩4,140 | ₩4,150 | ₩3,960 | ₩4,060 | -1.93% | 1.5만 |
|---|
| 2026.08.18 | ₩4,125 | ₩4,190 | ₩3,910 | ₩4,155 | +0.73% | 2.8만 |
|---|
| 2026.08.14 | ₩4,300 | ₩4,310 | ₩4,085 | ₩4,155 | -3.37% | 1.6만 |
|---|
| 2026.08.13 | ₩4,295 | ₩4,335 | ₩4,120 | ₩4,200 | -2.21% | 1.9만 |
|---|
| 2026.08.12 | ₩4,290 | ₩4,350 | ₩4,160 | ₩4,265 | -0.58% | 1.9만 |
|---|
| 2026.08.11 | ₩4,220 | ₩4,375 | ₩4,200 | ₩4,290 | +1.66% | 1.7만 |
|---|
| 2026.08.10 | ₩4,300 | ₩4,425 | ₩4,160 | ₩4,250 | -1.16% | 3.6만 |
|---|
| 2026.08.07 | ₩4,255 | ₩4,255 | ₩4,085 | ₩4,235 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩4,230 | ₩4,275 | ₩4,040 | ₩4,185 | -1.06% | 2만 |
|---|
| 2026.08.05 | ₩4,015 | ₩4,250 | ₩4,015 | ₩4,185 | +4.23% | 3.9만 |
|---|
| 2026.08.04 | ₩3,825 | ₩4,040 | ₩3,825 | ₩4,000 | +4.58% | 3.6만 |
|---|
| 2026.08.03 | ₩3,820 | ₩4,210 | ₩3,600 | ₩3,885 | +1.70% | 17만 |
|---|
| 2026.07.31 | ₩3,410 | ₩3,750 | ₩3,410 | ₩3,695 | +8.36% | 5.3만 |
|---|
| 2026.07.30 | ₩3,490 | ₩3,650 | ₩3,370 | ₩3,400 | -2.58% | 3.8만 |
|---|
| 2026.07.29 | ₩3,820 | ₩4,580 | ₩3,290 | ₩3,460 | -9.42% | 48.3만 |
|---|
| 2026.07.28 | ₩4,130 | ₩4,390 | ₩3,805 | ₩3,880 | -6.05% | 7.3만 |
|---|
| 2026.07.27 | ₩4,230 | ₩4,405 | ₩4,105 | ₩4,250 | +0.47% | 5.8만 |
|---|
| 2026.07.24 | ₩4,530 | ₩4,530 | ₩4,200 | ₩4,235 | -6.51% | 8.4만 |
|---|
| 2026.07.23 | ₩4,725 | ₩4,805 | ₩4,360 | ₩4,585 | -2.96% | 34.6만 |
|---|
| 2026.07.22 | ₩4,080 | ₩5,300 | ₩4,045 | ₩4,725 | +15.81% | 174.5만 |
|---|
| 2026.07.21 | ₩3,900 | ₩4,130 | ₩3,900 | ₩4,080 | +4.62% | 1.6만 |
|---|
| 2026.07.20 | ₩4,180 | ₩4,235 | ₩4,020 | ₩4,100 | -1.91% | 1.1만 |
|---|
| 2026.07.16 | ₩4,380 | ₩4,380 | ₩4,100 | ₩4,220 | -3.65% | 1.6만 |
|---|
| 2026.07.15 | ₩3,915 | ₩4,235 | ₩3,915 | ₩4,185 | +6.90% | 2.9만 |
|---|
| 2026.07.14 | ₩4,180 | ₩4,180 | ₩3,765 | ₩3,905 | -6.58% | 1.7만 |
|---|
| 2026.07.13 | ₩4,150 | ₩4,295 | ₩3,910 | ₩3,910 | -5.78% | 3.3만 |
|---|
| 2026.07.10 | ₩4,060 | ₩4,340 | ₩3,950 | ₩4,145 | +2.09% | 5.1만 |
|---|
| 2026.07.09 | ₩3,895 | ₩4,075 | ₩3,800 | ₩3,995 | +2.57% | 1.5만 |
|---|
| 2026.07.08 | ₩3,900 | ₩4,155 | ₩3,810 | ₩3,950 | +1.28% | 1.8만 |
|---|
| 2026.07.07 | ₩4,060 | ₩4,200 | ₩3,900 | ₩4,020 | -0.99% | 1.4만 |
|---|
| 2026.07.06 | ₩3,905 | ₩4,290 | ₩3,905 | ₩4,060 | +3.97% | 9.8천 |
|---|
| 2026.07.03 | ₩4,140 | ₩4,200 | ₩3,870 | ₩3,965 | -4.23% | 1.9만 |
|---|
| 2026.07.02 | ₩4,115 | ₩4,365 | ₩4,010 | ₩4,140 | +0.61% | 2.1만 |
|---|
| 2026.07.01 | ₩4,330 | ₩4,480 | ₩4,155 | ₩4,205 | -2.89% | 1.2만 |
|---|
| 2026.06.30 | ₩4,000 | ₩4,360 | ₩4,000 | ₩4,325 | +8.13% | 2.4만 |
|---|
| 2026.06.29 | ₩3,800 | ₩4,140 | ₩3,800 | ₩4,075 | +7.24% | 2.8만 |
|---|
| 2026.06.26 | ₩4,060 | ₩4,150 | ₩3,655 | ₩3,800 | -6.40% | 3.6만 |
|---|
| 2026.06.25 | ₩4,290 | ₩4,385 | ₩3,985 | ₩4,060 | -5.36% | 2.7만 |
|---|
| 2026.06.24 | ₩4,240 | ₩4,340 | ₩4,170 | ₩4,170 | -1.65% | 2.9만 |
|---|
| 2026.06.23 | ₩4,365 | ₩4,430 | ₩4,205 | ₩4,275 | -2.06% | 3.9만 |
|---|
| 2026.06.22 | ₩4,540 | ₩4,600 | ₩4,230 | ₩4,365 | -3.85% | 2.6만 |
|---|
| 2026.06.19 | ₩4,905 | ₩4,985 | ₩4,420 | ₩4,575 | -6.73% | 7.5만 |
|---|
| 2026.06.18 | ₩4,940 | ₩6,150 | ₩4,905 | ₩4,905 | -0.71% | 34만 |
|---|
| 2026.06.17 | ₩4,865 | ₩5,150 | ₩4,710 | ₩4,940 | +1.54% | 2.3만 |
|---|
| 2026.06.16 | ₩4,730 | ₩4,880 | ₩4,700 | ₩4,865 | +2.85% | 2.1만 |
|---|
| 2026.06.15 | ₩4,765 | ₩4,950 | ₩4,670 | ₩4,785 | +0.42% | 1.4만 |
|---|
| 2026.06.12 | ₩4,540 | ₩4,920 | ₩4,540 | ₩4,760 | +4.85% | 3.1만 |
|---|
| 2026.06.11 | ₩4,405 | ₩4,660 | ₩4,370 | ₩4,540 | +3.06% | 1.8만 |
|---|
| 2026.06.10 | ₩4,500 | ₩4,945 | ₩4,400 | ₩4,670 | +3.78% | 1.7만 |
|---|
| 2026.06.09 | ₩4,190 | ₩4,750 | ₩4,190 | ₩4,675 | +11.58% | 2.9만 |
|---|
| 2026.06.08 | ₩4,410 | ₩4,650 | ₩4,120 | ₩4,355 | -1.25% | 6.6만 |
|---|
| 2026.06.05 | ₩4,935 | ₩5,000 | ₩4,800 | ₩4,810 | -2.53% | 3만 |
|---|
| 2026.06.04 | ₩4,715 | ₩5,100 | ₩4,715 | ₩4,975 | +5.51% | 3.3만 |
|---|
| 2026.06.02 | ₩5,100 | ₩5,230 | ₩4,770 | ₩4,925 | -3.43% | 7만 |
|---|
| 2026.06.01 | ₩5,160 | ₩5,340 | ₩5,000 | ₩5,100 | -1.16% | 5만 |
|---|
| 2026.05.29 | ₩5,630 | ₩5,720 | ₩5,150 | ₩5,160 | -8.35% | 4.7만 |
|---|
| 2026.05.28 | ₩5,670 | ₩5,720 | ₩5,370 | ₩5,500 | -3.00% | 4.8만 |
|---|
| 2026.05.27 | ₩5,980 | ₩6,220 | ₩5,600 | ₩5,710 | -4.52% | 5.1만 |
|---|
| 2026.05.26 | ₩6,210 | ₩6,310 | ₩5,970 | ₩6,040 | -2.74% | 3.8만 |
|---|
| 2026.05.22 | ₩5,840 | ₩6,130 | ₩5,760 | ₩6,090 | +4.28% | 5.1만 |
|---|
| 2026.05.21 | ₩5,680 | ₩5,960 | ₩5,660 | ₩5,830 | +2.64% | 7.5만 |
|---|
| 2026.05.20 | ₩6,000 | ₩6,000 | ₩5,560 | ₩5,680 | -5.33% | 7.5만 |
|---|
| 2026.05.19 | ₩6,230 | ₩6,250 | ₩5,910 | ₩6,010 | -3.53% | 3.7만 |
|---|
| 2026.05.18 | ₩6,240 | ₩6,240 | ₩5,850 | ₩6,230 | -0.16% | 4.1만 |
|---|
| 2026.05.15 | ₩6,550 | ₩6,740 | ₩6,070 | ₩6,110 | -6.72% | 16.3만 |
|---|
| 2026.05.14 | ₩6,760 | ₩6,900 | ₩6,500 | ₩6,610 | -2.22% | 6.4만 |
|---|
| 2026.05.13 | ₩7,010 | ₩7,050 | ₩6,790 | ₩6,820 | -2.71% | 6만 |
|---|
| 2026.05.12 | ₩6,790 | ₩7,800 | ₩6,580 | ₩7,080 | +4.27% | 28.9만 |
|---|
| 2026.05.11 | ₩7,370 | ₩7,370 | ₩6,890 | ₩6,890 | -6.51% | 5.8만 |
|---|
| 2026.05.08 | ₩7,140 | ₩7,340 | ₩7,080 | ₩7,120 | -0.28% | 3.6만 |
|---|
| 2026.05.07 | ₩7,410 | ₩7,580 | ₩7,120 | ₩7,130 | -3.78% | 6.3만 |
|---|
| 2026.05.06 | ₩7,820 | ₩7,890 | ₩7,300 | ₩7,410 | -5.24% | 12.4만 |
|---|
| 2026.05.04 | ₩7,890 | ₩8,050 | ₩7,800 | ₩7,800 | -1.14% | 5.1만 |
|---|
| 2026.04.30 | ₩8,090 | ₩8,230 | ₩7,850 | ₩7,870 | -2.72% | 8.1만 |
|---|
| 2026.04.29 | ₩8,240 | ₩8,240 | ₩7,940 | ₩8,150 | -1.09% | 3.4만 |
|---|
| 2026.04.28 | ₩8,210 | ₩8,330 | ₩8,000 | ₩8,060 | -1.83% | 5.7만 |
|---|
| 2026.04.27 | ₩8,130 | ₩8,400 | ₩8,130 | ₩8,270 | +1.72% | 7만 |
|---|
| 2026.04.24 | ₩8,100 | ₩8,180 | ₩7,930 | ₩8,130 | +0.37% | 4.9만 |
|---|
| 2026.04.23 | ₩8,070 | ₩8,360 | ₩7,930 | ₩7,980 | -1.12% | 5.3만 |
|---|
| 2026.04.22 | ₩8,000 | ₩8,190 | ₩7,900 | ₩8,050 | +0.63% | 3.2만 |
|---|
| 2026.04.21 | ₩8,050 | ₩8,150 | ₩7,950 | ₩8,000 | -0.62% | 5.6만 |
|---|
| 2026.04.20 | ₩8,100 | ₩8,210 | ₩8,010 | ₩8,030 | -0.86% | 5.1만 |
|---|
| 2026.04.17 | ₩8,280 | ₩8,410 | ₩8,080 | ₩8,140 | -1.69% | 4.4만 |
|---|
| 2026.04.16 | ₩8,320 | ₩8,490 | ₩8,260 | ₩8,360 | +0.48% | 3.6만 |
|---|
| 2026.04.15 | ₩8,430 | ₩8,430 | ₩8,200 | ₩8,250 | -2.14% | 3.5만 |
|---|
| 2026.04.14 | ₩8,120 | ₩8,480 | ₩8,090 | ₩8,200 | +0.99% | 4만 |
|---|
| 2026.04.13 | ₩8,020 | ₩8,280 | ₩8,020 | ₩8,020 | 0.00% | 2.6만 |
|---|
| 2026.04.10 | ₩8,130 | ₩8,360 | ₩8,130 | ₩8,280 | +1.85% | 2.8만 |
|---|
| 2026.04.09 | ₩8,010 | ₩8,290 | ₩7,910 | ₩8,130 | +1.50% | 3.9만 |
|---|
| 2026.04.08 | ₩7,920 | ₩8,150 | ₩7,920 | ₩8,070 | +1.89% | 4.5만 |
|---|
| 2026.04.07 | ₩8,000 | ₩8,250 | ₩7,770 | ₩7,820 | -2.25% | 3.2만 |
|---|
| 2026.04.06 | ₩7,970 | ₩8,000 | ₩7,730 | ₩7,920 | -0.63% | 3.6만 |
|---|
| 2026.04.03 | ₩8,110 | ₩8,160 | ₩7,850 | ₩7,970 | -1.73% | 4.7만 |
|---|
| 2026.04.02 | ₩8,970 | ₩8,970 | ₩7,850 | ₩7,940 | -11.48% | 11.8만 |
|---|
| 2026.04.01 | ₩8,390 | ₩9,000 | ₩8,390 | ₩8,790 | +4.77% | 9.4만 |
|---|
| 2026.03.31 | ₩8,650 | ₩8,950 | ₩8,120 | ₩8,150 | -5.78% | 7.9만 |
|---|
| 2026.03.30 | ₩8,370 | ₩8,810 | ₩8,370 | ₩8,650 | +3.35% | 5.4만 |
|---|
| 2026.03.27 | ₩8,720 | ₩8,960 | ₩8,500 | ₩8,880 | +1.83% | 3.6만 |
|---|
| 2026.03.26 | ₩9,350 | ₩9,350 | ₩8,820 | ₩8,850 | -5.35% | 3.8만 |
|---|
| 2026.03.25 | ₩9,090 | ₩9,340 | ₩8,970 | ₩9,270 | +1.98% | 4.1만 |
|---|
| 2026.03.24 | ₩9,090 | ₩9,090 | ₩8,660 | ₩8,980 | -1.21% | 4.6만 |
|---|
| 2026.03.23 | ₩9,190 | ₩9,190 | ₩8,700 | ₩8,710 | -5.22% | 7.8만 |
|---|
| 2026.03.20 | ₩9,500 | ₩9,680 | ₩9,260 | ₩9,260 | -2.53% | 7.5만 |
|---|
| 2026.03.19 | ₩9,660 | ₩9,820 | ₩9,460 | ₩9,480 | -1.86% | 7만 |
|---|
| 2026.03.18 | ₩9,930 | ₩10,100 | ₩9,650 | ₩9,720 | -2.11% | 9.6만 |
|---|
| 2026.03.17 | ₩9,980 | ₩10,170 | ₩9,800 | ₩9,860 | -1.20% | 10.5만 |
|---|
| 2026.03.16 | ₩10,150 | ₩10,190 | ₩9,750 | ₩9,750 | -3.94% | 13.3만 |
|---|
| 2026.03.13 | ₩10,100 | ₩10,500 | ₩10,000 | ₩10,130 | +0.30% | 24만 |
|---|
| 2026.03.12 | ₩8,800 | ₩11,450 | ₩8,750 | ₩10,290 | +16.93% | 246.1만 |
|---|
| 2026.03.11 | ₩9,000 | ₩9,200 | ₩8,750 | ₩8,870 | -1.44% | 8.7만 |
|---|
| 2026.03.10 | ₩8,750 | ₩8,950 | ₩8,540 | ₩8,870 | +1.37% | 8.2만 |
|---|
| 2026.03.09 | ₩8,730 | ₩8,750 | ₩7,910 | ₩8,520 | -2.41% | 13.8만 |
|---|
| 2026.03.06 | ₩9,010 | ₩9,360 | ₩8,720 | ₩9,100 | +1.00% | 9.7만 |
|---|
| 2026.03.05 | ₩8,590 | ₩9,210 | ₩8,570 | ₩9,100 | +5.94% | 18.7만 |
|---|
| 2026.03.04 | ₩9,700 | ₩9,910 | ₩8,110 | ₩8,120 | -16.29% | 34.1만 |
|---|
| 2026.03.03 | ₩10,450 | ₩10,500 | ₩10,000 | ₩10,010 | -4.21% | 24.9만 |
|---|
| 2026.02.27 | ₩11,700 | ₩11,750 | ₩10,850 | ₩10,850 | -7.26% | 25.9만 |
|---|
| 2026.02.26 | ₩11,420 | ₩12,200 | ₩11,260 | ₩11,700 | +2.45% | 30.4만 |
|---|
| 2026.02.25 | ₩12,000 | ₩12,110 | ₩11,410 | ₩11,410 | -4.92% | 25.2만 |
|---|
| 2026.02.24 | ₩11,960 | ₩12,290 | ₩11,600 | ₩11,930 | -0.25% | 22.8만 |
|---|
| 2026.02.23 | ₩12,870 | ₩13,620 | ₩11,950 | ₩11,990 | -6.84% | 72.3만 |
|---|
| 2026.02.20 | ₩12,350 | ₩13,340 | ₩12,350 | ₩12,730 | +3.08% | 103.8만 |
|---|
| 2026.02.19 | ₩12,370 | ₩12,610 | ₩12,090 | ₩12,130 | -1.94% | 40.3만 |
|---|
| 2026.02.13 | ₩13,650 | ₩13,920 | ₩12,290 | ₩12,370 | -9.38% | 114.1만 |
|---|
| 2026.02.12 | ₩11,090 | ₩13,690 | ₩10,970 | ₩13,240 | +19.39% | 400.1만 |
|---|
| 2026.02.11 | ₩10,800 | ₩11,040 | ₩10,620 | ₩10,950 | +1.39% | 22.2만 |
|---|
| 2026.02.10 | ₩11,570 | ₩11,700 | ₩10,660 | ₩10,730 | -7.26% | 51.7만 |
|---|
| 2026.02.09 | ₩12,100 | ₩12,410 | ₩11,570 | ₩11,580 | -4.30% | 77.5만 |
|---|
| 2026.02.06 | ₩11,310 | ₩13,280 | ₩10,910 | ₩11,840 | +4.69% | 462.3만 |
|---|
| 2026.02.05 | ₩11,360 | ₩12,990 | ₩10,770 | ₩11,400 | +0.35% | 259.2만 |
|---|
| 2026.02.04 | ₩10,050 | ₩11,870 | ₩9,890 | ₩11,340 | +12.84% | 143만 |
|---|
| 2026.02.03 | ₩9,690 | ₩10,370 | ₩9,670 | ₩10,140 | +4.64% | 25.4만 |
|---|
| 2026.02.02 | ₩9,870 | ₩10,220 | ₩9,580 | ₩9,600 | -2.74% | 22.1만 |
|---|
| 2026.01.30 | ₩10,130 | ₩10,230 | ₩9,850 | ₩9,850 | -2.76% | 18.3만 |
|---|
| 2026.01.29 | ₩10,240 | ₩10,340 | ₩9,950 | ₩10,130 | -1.07% | 13.3만 |
|---|
| 2026.01.28 | ₩10,080 | ₩10,320 | ₩9,920 | ₩10,220 | +1.39% | 17.2만 |
|---|
| 2026.01.27 | ₩10,210 | ₩10,430 | ₩10,000 | ₩10,060 | -1.47% | 14.9만 |
|---|
| 2026.01.26 | ₩10,090 | ₩10,350 | ₩9,950 | ₩10,180 | +0.89% | 19.6만 |
|---|
| 2026.01.23 | ₩10,000 | ₩10,160 | ₩9,800 | ₩10,000 | 0.00% | 18.9만 |
|---|
| 2026.01.22 | ₩9,880 | ₩10,150 | ₩9,800 | ₩9,990 | +1.11% | 25.5만 |
|---|
| 2026.01.21 | ₩10,460 | ₩10,460 | ₩9,860 | ₩9,880 | -5.54% | 22.7만 |
|---|
| 2026.01.20 | ₩10,090 | ₩10,770 | ₩9,970 | ₩10,460 | +3.67% | 40.2만 |
|---|
| 2026.01.19 | ₩10,370 | ₩10,370 | ₩9,940 | ₩10,000 | -3.57% | 20.2만 |
|---|
| 2026.01.16 | ₩10,590 | ₩10,660 | ₩10,200 | ₩10,200 | -3.68% | 22.3만 |
|---|
| 2026.01.15 | ₩10,760 | ₩11,020 | ₩10,570 | ₩10,590 | -1.58% | 16.1만 |
|---|
| 2026.01.14 | ₩10,760 | ₩11,090 | ₩10,500 | ₩10,710 | -0.46% | 24.4만 |
|---|
| 2026.01.13 | ₩11,060 | ₩11,350 | ₩10,690 | ₩10,710 | -3.16% | 25.9만 |
|---|
| 2026.01.12 | ₩11,300 | ₩11,850 | ₩11,000 | ₩11,040 | -2.30% | 35.8만 |
|---|
| 2026.01.09 | ₩11,650 | ₩11,750 | ₩11,200 | ₩11,200 | -3.86% | 27.5만 |
|---|
| 2026.01.08 | ₩12,330 | ₩12,330 | ₩11,790 | ₩11,960 | -3.00% | 31만 |
|---|
| 2026.01.07 | ₩11,780 | ₩12,960 | ₩11,350 | ₩12,070 | +2.46% | 137.2만 |
|---|
| 2026.01.06 | ₩10,790 | ₩12,580 | ₩10,620 | ₩11,820 | +9.55% | 269만 |
|---|
| 2026.01.05 | ₩10,690 | ₩11,440 | ₩10,620 | ₩10,670 | -0.19% | 54.3만 |
|---|
| 2026.01.02 | ₩10,320 | ₩10,900 | ₩10,120 | ₩10,690 | +3.59% | 60만 |
|---|
| 2025.12.30 | ₩10,940 | ₩11,210 | ₩10,220 | ₩10,240 | -6.40% | 47만 |
|---|
| 2025.12.29 | ₩11,450 | ₩11,950 | ₩10,820 | ₩10,990 | -4.02% | 44.6만 |
|---|
| 2025.12.26 | ₩12,300 | ₩12,530 | ₩11,410 | ₩11,540 | -6.18% | 75.2만 |
|---|
| 2025.12.24 | ₩13,670 | ₩13,700 | ₩12,990 | ₩12,990 | -4.97% | 27.7만 |
|---|
| 2025.12.23 | ₩14,250 | ₩14,910 | ₩13,260 | ₩13,600 | -4.56% | 81.7만 |
|---|
| 2025.12.22 | ₩15,070 | ₩15,230 | ₩14,160 | ₩14,170 | -5.97% | 37만 |
|---|
| 2025.12.19 | ₩16,030 | ₩16,250 | ₩15,050 | ₩15,060 | -6.05% | 49.2만 |
|---|
| 2025.12.18 | ₩18,400 | ₩20,000 | ₩15,670 | ₩15,880 | -13.70% | 212.8만 |
|---|
| 2025.12.17 | ₩17,250 | ₩19,400 | ₩17,180 | ₩17,970 | +4.17% | 250.5만 |
|---|
| 2025.12.16 | ₩16,750 | ₩18,200 | ₩16,300 | ₩16,810 | +0.36% | 212.4만 |
|---|
| 2025.12.15 | ₩17,050 | ₩18,490 | ₩16,610 | ₩16,720 | -1.94% | 132.8만 |
|---|
| 2025.12.12 | ₩19,660 | ₩19,660 | ₩16,760 | ₩17,300 | -12.00% | 255.2만 |
|---|
| 2025.12.11 | ₩32,000 | ₩33,300 | ₩20,500 | ₩20,500 | -35.94% | 1926.1만 |
|---|