시장 데이터를 불러오는 중
전체 종목
이녹스첨단소재 과거 주가
272290.KQ · KOSDAQ
주요 제품·사업: FPCB소재, 반도체 및 디스플레이 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
272290.KQ · KOSDAQ
주요 제품·사업: FPCB소재, 반도체 및 디스플레이 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,200 | ₩22,650 | ₩21,750 | ₩22,300 | +0.45% | 10.7만 |
| 2026.10.07 | ₩22,700 | ₩22,750 | ₩22,050 | ₩22,050 | -2.86% | 7.2만 |
| 2026.10.06 | ₩22,950 | ₩23,000 | ₩22,600 | ₩22,850 | -0.44% | 8.6만 |
| 2026.10.02 | ₩22,650 | ₩23,050 | ₩22,200 | ₩22,550 | -0.44% | 12.1만 |
| 2026.10.01 | ₩21,350 | ₩22,450 | ₩21,200 | ₩22,450 | +5.15% | 13.5만 |
| 2026.09.30 | ₩21,650 | ₩21,850 | ₩21,250 | ₩21,350 | -1.39% | 6.6만 |
| 2026.09.29 | ₩21,000 | ₩21,550 | ₩20,800 | ₩21,550 | +2.62% | 7.8만 |
| 2026.09.28 | ₩21,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,950 |
| ₩21,150 |
| 0.00% |
| 8.4만 |
| 2026.09.23 | ₩21,050 | ₩21,150 | ₩20,650 | ₩21,050 | 0.00% | 7.5만 |
|---|
| 2026.09.22 | ₩21,300 | ₩21,400 | ₩20,700 | ₩20,900 | -1.88% | 11.4만 |
|---|
| 2026.09.21 | ₩20,800 | ₩20,900 | ₩20,350 | ₩20,850 | +0.24% | 6.5만 |
|---|
| 2026.09.18 | ₩20,850 | ₩21,050 | ₩20,150 | ₩20,300 | -2.64% | 6만 |
|---|
| 2026.09.17 | ₩20,450 | ₩20,800 | ₩20,400 | ₩20,700 | +1.22% | 5.1만 |
|---|
| 2026.09.16 | ₩20,200 | ₩20,850 | ₩20,050 | ₩20,450 | +1.24% | 4.2만 |
|---|
| 2026.09.15 | ₩20,100 | ₩20,650 | ₩19,930 | ₩20,200 | +0.50% | 6.1만 |
|---|
| 2026.09.14 | ₩20,050 | ₩20,350 | ₩19,760 | ₩20,150 | +0.50% | 7.8만 |
|---|
| 2026.09.11 | ₩20,100 | ₩20,450 | ₩20,000 | ₩20,200 | +0.50% | 6만 |
|---|
| 2026.09.10 | ₩20,100 | ₩21,650 | ₩19,930 | ₩20,600 | +2.49% | 14.8만 |
|---|
| 2026.09.09 | ₩20,000 | ₩20,450 | ₩19,940 | ₩20,300 | +1.50% | 8.1만 |
|---|
| 2026.09.08 | ₩20,650 | ₩20,850 | ₩20,000 | ₩20,000 | -3.15% | 13.7만 |
|---|
| 2026.09.07 | ₩20,800 | ₩20,850 | ₩20,450 | ₩20,600 | -0.96% | 6만 |
|---|
| 2026.09.04 | ₩20,450 | ₩20,850 | ₩20,150 | ₩20,450 | 0.00% | 7만 |
|---|
| 2026.09.03 | ₩20,800 | ₩21,100 | ₩20,050 | ₩20,300 | -2.40% | 13.4만 |
|---|
| 2026.09.02 | ₩20,650 | ₩21,100 | ₩20,300 | ₩20,650 | 0.00% | 7.6만 |
|---|
| 2026.09.01 | ₩21,350 | ₩21,900 | ₩21,000 | ₩21,250 | -0.47% | 8.5만 |
|---|
| 2026.08.31 | ₩20,550 | ₩21,450 | ₩20,100 | ₩21,300 | +3.65% | 7만 |
|---|
| 2026.08.28 | ₩21,000 | ₩21,200 | ₩20,650 | ₩21,050 | +0.24% | 3.8만 |
|---|
| 2026.08.27 | ₩21,050 | ₩21,400 | ₩20,800 | ₩21,100 | +0.24% | 5.6만 |
|---|
| 2026.08.26 | ₩21,000 | ₩21,200 | ₩20,400 | ₩20,850 | -0.71% | 6.9만 |
|---|
| 2026.08.25 | ₩20,050 | ₩21,200 | ₩19,550 | ₩21,200 | +5.74% | 10만 |
|---|
| 2026.08.24 | ₩19,970 | ₩20,700 | ₩19,970 | ₩20,300 | +1.65% | 6.7만 |
|---|
| 2026.08.21 | ₩20,400 | ₩20,450 | ₩19,880 | ₩19,930 | -2.30% | 7만 |
|---|
| 2026.08.20 | ₩21,200 | ₩21,650 | ₩20,450 | ₩20,850 | -1.65% | 13.1만 |
|---|
| 2026.08.19 | ₩20,600 | ₩21,400 | ₩20,350 | ₩20,750 | +0.73% | 5.5만 |
|---|
| 2026.08.18 | ₩22,550 | ₩22,600 | ₩21,200 | ₩21,250 | -5.76% | 11.1만 |
|---|
| 2026.08.14 | ₩23,000 | ₩23,250 | ₩22,100 | ₩22,700 | -1.30% | 9.6만 |
|---|
| 2026.08.13 | ₩23,850 | ₩24,050 | ₩22,600 | ₩22,850 | -4.19% | 15만 |
|---|
| 2026.08.12 | ₩22,550 | ₩22,700 | ₩22,050 | ₩22,500 | -0.22% | 6.9만 |
|---|
| 2026.08.11 | ₩22,350 | ₩23,300 | ₩22,150 | ₩22,600 | +1.12% | 9.3만 |
|---|
| 2026.08.10 | ₩21,250 | ₩22,650 | ₩21,150 | ₩22,450 | +5.65% | 17.1만 |
|---|
| 2026.08.07 | ₩21,300 | ₩21,750 | ₩20,400 | ₩20,900 | -1.88% | 9.6만 |
|---|
| 2026.08.06 | ₩20,600 | ₩21,100 | ₩20,150 | ₩20,750 | +0.73% | 7.8만 |
|---|
| 2026.08.05 | ₩21,400 | ₩21,500 | ₩20,300 | ₩20,800 | -2.80% | 12.5만 |
|---|
| 2026.08.04 | ₩20,100 | ₩20,950 | ₩20,050 | ₩20,900 | +3.98% | 11만 |
|---|
| 2026.08.03 | ₩19,210 | ₩20,450 | ₩19,010 | ₩19,780 | +2.97% | 10.8만 |
|---|
| 2026.07.31 | ₩18,240 | ₩19,760 | ₩18,170 | ₩19,600 | +7.46% | 13.5만 |
|---|
| 2026.07.30 | ₩16,710 | ₩18,450 | ₩16,710 | ₩17,280 | +3.41% | 21만 |
|---|
| 2026.07.29 | ₩18,990 | ₩19,390 | ₩16,700 | ₩17,500 | -7.85% | 24만 |
|---|
| 2026.07.28 | ₩19,810 | ₩20,050 | ₩18,680 | ₩18,850 | -4.85% | 12.9만 |
|---|
| 2026.07.27 | ₩20,600 | ₩20,950 | ₩20,250 | ₩20,500 | -0.49% | 9.1만 |
|---|
| 2026.07.24 | ₩20,700 | ₩20,800 | ₩20,100 | ₩20,150 | -2.66% | 7.4만 |
|---|
| 2026.07.23 | ₩20,200 | ₩21,200 | ₩20,100 | ₩21,200 | +4.95% | 9.5만 |
|---|
| 2026.07.22 | ₩20,550 | ₩21,150 | ₩20,050 | ₩20,050 | -2.43% | 11.2만 |
|---|
| 2026.07.21 | ₩19,880 | ₩20,200 | ₩19,540 | ₩20,100 | +1.11% | 13.3만 |
|---|
| 2026.07.20 | ₩20,650 | ₩20,900 | ₩19,880 | ₩19,880 | -3.73% | 11.5만 |
|---|
| 2026.07.16 | ₩21,750 | ₩21,750 | ₩20,800 | ₩21,250 | -2.30% | 7.8만 |
|---|
| 2026.07.15 | ₩21,100 | ₩22,400 | ₩21,100 | ₩22,250 | +5.45% | 13.5만 |
|---|
| 2026.07.14 | ₩21,300 | ₩21,750 | ₩19,900 | ₩20,650 | -3.05% | 16.8만 |
|---|
| 2026.07.13 | ₩22,700 | ₩23,500 | ₩21,300 | ₩21,500 | -5.29% | 13.2만 |
|---|
| 2026.07.10 | ₩21,650 | ₩23,000 | ₩21,650 | ₩22,700 | +4.85% | 10만 |
|---|
| 2026.07.09 | ₩20,800 | ₩21,850 | ₩20,700 | ₩21,450 | +3.13% | 17.4만 |
|---|
| 2026.07.08 | ₩21,550 | ₩22,150 | ₩20,600 | ₩20,900 | -3.02% | 14.1만 |
|---|
| 2026.07.07 | ₩22,800 | ₩23,450 | ₩21,700 | ₩22,400 | -1.75% | 11.2만 |
|---|
| 2026.07.06 | ₩23,700 | ₩23,750 | ₩22,300 | ₩23,000 | -2.95% | 9.2만 |
|---|
| 2026.07.03 | ₩23,700 | ₩23,950 | ₩22,400 | ₩23,650 | -0.21% | 12.3만 |
|---|
| 2026.07.02 | ₩24,550 | ₩24,800 | ₩23,350 | ₩23,500 | -4.28% | 13.4만 |
|---|
| 2026.07.01 | ₩25,100 | ₩26,150 | ₩24,500 | ₩25,400 | +1.20% | 13만 |
|---|
| 2026.06.30 | ₩25,750 | ₩26,000 | ₩24,750 | ₩24,900 | -3.30% | 10.3만 |
|---|
| 2026.06.29 | ₩23,000 | ₩25,900 | ₩23,000 | ₩25,750 | +11.96% | 17.6만 |
|---|
| 2026.06.26 | ₩24,050 | ₩24,300 | ₩22,700 | ₩23,100 | -3.95% | 20.4만 |
|---|
| 2026.06.25 | ₩26,100 | ₩26,550 | ₩23,500 | ₩24,550 | -5.94% | 13.4만 |
|---|
| 2026.06.24 | ₩24,700 | ₩27,150 | ₩24,700 | ₩26,000 | +5.26% | 27.1만 |
|---|
| 2026.06.23 | ₩26,750 | ₩27,200 | ₩24,650 | ₩24,700 | -7.66% | 18.5만 |
|---|
| 2026.06.22 | ₩26,850 | ₩28,300 | ₩26,300 | ₩27,200 | +1.30% | 16.1만 |
|---|
| 2026.06.19 | ₩28,850 | ₩28,950 | ₩27,000 | ₩27,450 | -4.85% | 15.4만 |
|---|
| 2026.06.18 | ₩28,900 | ₩29,350 | ₩28,100 | ₩29,100 | +0.69% | 13.1만 |
|---|
| 2026.06.17 | ₩28,500 | ₩29,400 | ₩28,500 | ₩29,050 | +1.93% | 8.9만 |
|---|
| 2026.06.16 | ₩29,300 | ₩29,750 | ₩28,550 | ₩28,850 | -1.54% | 10.5만 |
|---|
| 2026.06.15 | ₩29,850 | ₩30,100 | ₩28,650 | ₩29,200 | -2.18% | 15.1만 |
|---|
| 2026.06.12 | ₩29,050 | ₩30,000 | ₩28,250 | ₩28,900 | -0.52% | 18만 |
|---|
| 2026.06.11 | ₩25,800 | ₩28,000 | ₩25,650 | ₩27,950 | +8.33% | 23.7만 |
|---|
| 2026.06.10 | ₩26,800 | ₩28,050 | ₩25,950 | ₩26,450 | -1.31% | 2 |
|---|
| 2026.06.09 | ₩26,400 | ₩27,950 | ₩26,350 | ₩27,350 | +3.60% | 14.9만 |
|---|
| 2026.06.08 | ₩26,000 | ₩27,150 | ₩25,550 | ₩25,800 | -0.77% | 17.9만 |
|---|
| 2026.06.05 | ₩29,450 | ₩29,450 | ₩27,400 | ₩27,800 | -5.60% | 13.1만 |
|---|
| 2026.06.04 | ₩28,100 | ₩30,500 | ₩28,100 | ₩29,500 | +4.98% | 19.5만 |
|---|
| 2026.06.02 | ₩29,000 | ₩29,100 | ₩27,700 | ₩28,050 | -3.28% | 22.9만 |
|---|
| 2026.06.01 | ₩29,650 | ₩30,550 | ₩28,950 | ₩29,450 | -0.67% | 33.8만 |
|---|
| 2026.05.29 | ₩31,750 | ₩31,750 | ₩29,850 | ₩30,300 | -4.57% | 19.2만 |
|---|
| 2026.05.28 | ₩33,300 | ₩33,350 | ₩29,700 | ₩31,150 | -6.46% | 39만 |
|---|
| 2026.05.27 | ₩35,650 | ₩35,850 | ₩32,600 | ₩32,750 | -8.13% | 32.8만 |
|---|
| 2026.05.26 | ₩35,600 | ₩36,350 | ₩35,150 | ₩35,450 | -0.42% | 32.2만 |
|---|
| 2026.05.22 | ₩32,350 | ₩34,650 | ₩31,550 | ₩34,000 | +5.10% | 35만 |
|---|
| 2026.05.21 | ₩31,050 | ₩32,550 | ₩31,000 | ₩32,050 | +3.22% | 26.7만 |
|---|
| 2026.05.20 | ₩32,500 | ₩32,700 | ₩29,600 | ₩30,100 | -7.38% | 34.1만 |
|---|
| 2026.05.19 | ₩32,900 | ₩34,150 | ₩31,550 | ₩33,600 | +2.13% | 54.7만 |
|---|
| 2026.05.18 | ₩32,100 | ₩32,200 | ₩30,650 | ₩31,950 | -0.47% | 32.1만 |
|---|
| 2026.05.15 | ₩33,400 | ₩33,750 | ₩29,900 | ₩30,600 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩34,350 | ₩34,550 | ₩32,350 | ₩33,350 | -2.91% | 37.8만 |
|---|
| 2026.05.13 | ₩34,000 | ₩35,400 | ₩33,200 | ₩34,100 | +0.29% | 30.7만 |
|---|
| 2026.05.12 | ₩36,250 | ₩37,550 | ₩33,850 | ₩34,500 | -4.83% | 51.3만 |
|---|
| 2026.05.11 | ₩38,250 | ₩38,250 | ₩35,600 | ₩35,750 | -6.54% | 41.5만 |
|---|
| 2026.05.08 | ₩38,350 | ₩38,500 | ₩36,750 | ₩37,500 | -2.22% | 47.4만 |
|---|
| 2026.05.07 | ₩35,050 | ₩39,400 | ₩34,750 | ₩38,250 | +9.13% | 115.7만 |
|---|
| 2026.05.06 | ₩37,200 | ₩37,250 | ₩35,850 | ₩36,000 | -3.23% | 29.4만 |
|---|
| 2026.05.04 | ₩35,200 | ₩36,700 | ₩34,900 | ₩36,300 | +3.13% | 45.9만 |
|---|
| 2026.04.30 | ₩35,300 | ₩35,400 | ₩34,200 | ₩34,300 | -2.83% | 18.8만 |
|---|
| 2026.04.29 | ₩35,500 | ₩35,550 | ₩34,550 | ₩35,350 | -0.42% | 17.9만 |
|---|
| 2026.04.28 | ₩35,950 | ₩36,050 | ₩34,850 | ₩35,200 | -2.09% | 26.8만 |
|---|
| 2026.04.27 | ₩36,350 | ₩36,350 | ₩35,200 | ₩35,400 | -2.61% | 23.1만 |
|---|
| 2026.04.24 | ₩34,450 | ₩36,000 | ₩34,350 | ₩35,900 | +4.21% | 30만 |
|---|
| 2026.04.23 | ₩36,050 | ₩36,050 | ₩34,000 | ₩34,600 | -4.02% | 31.4만 |
|---|
| 2026.04.22 | ₩36,500 | ₩36,550 | ₩35,300 | ₩35,650 | -2.33% | 32.2만 |
|---|
| 2026.04.21 | ₩36,500 | ₩36,600 | ₩34,300 | ₩36,300 | -0.55% | 59.4만 |
|---|
| 2026.04.20 | ₩36,600 | ₩36,600 | ₩35,500 | ₩35,800 | -2.19% | 31.4만 |
|---|
| 2026.04.17 | ₩35,000 | ₩37,250 | ₩33,900 | ₩36,850 | +5.29% | 83.1만 |
|---|
| 2026.04.16 | ₩33,000 | ₩34,800 | ₩32,500 | ₩34,700 | +5.15% | 40만 |
|---|
| 2026.04.15 | ₩32,850 | ₩33,000 | ₩32,050 | ₩32,500 | -1.07% | 24.7만 |
|---|
| 2026.04.14 | ₩32,100 | ₩32,750 | ₩31,950 | ₩32,050 | -0.16% | 18.4만 |
|---|
| 2026.04.13 | ₩30,800 | ₩31,750 | ₩30,600 | ₩31,450 | +2.11% | 13.1만 |
|---|
| 2026.04.10 | ₩31,350 | ₩31,900 | ₩30,950 | ₩31,500 | +0.48% | 23.7만 |
|---|
| 2026.04.09 | ₩30,900 | ₩31,350 | ₩30,150 | ₩30,750 | -0.49% | 15.3만 |
|---|
| 2026.04.08 | ₩30,500 | ₩31,300 | ₩30,450 | ₩31,150 | +2.13% | 20.1만 |
|---|
| 2026.04.07 | ₩29,550 | ₩30,050 | ₩28,650 | ₩29,100 | -1.52% | 12.9만 |
|---|
| 2026.04.06 | ₩29,250 | ₩29,800 | ₩28,800 | ₩28,900 | -1.20% | 11.3만 |
|---|
| 2026.04.03 | ₩29,950 | ₩30,250 | ₩29,000 | ₩29,250 | -2.34% | 13.1만 |
|---|
| 2026.04.02 | ₩31,550 | ₩31,550 | ₩28,450 | ₩29,050 | -7.92% | 25.1만 |
|---|
| 2026.04.01 | ₩30,050 | ₩31,300 | ₩29,850 | ₩31,150 | +3.66% | 19.3만 |
|---|
| 2026.03.31 | ₩29,400 | ₩30,050 | ₩28,200 | ₩28,650 | -2.55% | 27.1만 |
|---|
| 2026.03.30 | ₩30,100 | ₩30,600 | ₩29,800 | ₩29,950 | -0.50% | 18.7만 |
|---|
| 2026.03.27 | ₩31,900 | ₩32,650 | ₩31,100 | ₩32,200 | +0.94% | 17만 |
|---|
| 2026.03.26 | ₩35,250 | ₩35,250 | ₩32,300 | ₩32,900 | -6.67% | 56만 |
|---|
| 2026.03.25 | ₩31,950 | ₩33,300 | ₩31,600 | ₩33,200 | +3.91% | 24.5만 |
|---|
| 2026.03.24 | ₩31,750 | ₩32,000 | ₩30,650 | ₩31,250 | -1.57% | 15.1만 |
|---|
| 2026.03.23 | ₩31,750 | ₩31,950 | ₩30,400 | ₩30,500 | -3.94% | 16.9만 |
|---|
| 2026.03.20 | ₩31,800 | ₩33,800 | ₩31,450 | ₩33,100 | +4.09% | 28.1만 |
|---|
| 2026.03.19 | ₩31,550 | ₩32,000 | ₩31,250 | ₩31,350 | -0.63% | 14.3만 |
|---|
| 2026.03.18 | ₩32,500 | ₩32,750 | ₩32,250 | ₩32,500 | 0.00% | 14.2만 |
|---|
| 2026.03.17 | ₩33,200 | ₩33,400 | ₩31,750 | ₩31,800 | -4.22% | 17.4만 |
|---|
| 2026.03.16 | ₩33,400 | ₩33,800 | ₩32,100 | ₩32,600 | -2.40% | 15.8만 |
|---|
| 2026.03.13 | ₩32,500 | ₩34,250 | ₩32,350 | ₩33,650 | +3.54% | 17.1만 |
|---|
| 2026.03.12 | ₩34,050 | ₩35,100 | ₩33,300 | ₩33,550 | -1.47% | 21.9만 |
|---|
| 2026.03.11 | ₩35,250 | ₩35,850 | ₩33,700 | ₩34,150 | -3.12% | 33.1만 |
|---|
| 2026.03.10 | ₩34,500 | ₩34,600 | ₩32,900 | ₩33,900 | -1.74% | 32.4만 |
|---|
| 2026.03.09 | ₩33,500 | ₩33,700 | ₩31,100 | ₩32,350 | -3.43% | 38.5만 |
|---|
| 2026.03.06 | ₩30,850 | ₩35,750 | ₩30,500 | ₩35,400 | +14.75% | 75.2만 |
|---|
| 2026.03.05 | ₩29,950 | ₩32,450 | ₩29,550 | ₩31,250 | +4.34% | 47.3만 |
|---|
| 2026.03.04 | ₩31,950 | ₩32,500 | ₩27,850 | ₩27,850 | -12.83% | 61.8만 |
|---|
| 2026.03.03 | ₩33,950 | ₩36,000 | ₩33,600 | ₩33,600 | -1.03% | 49.2만 |
|---|
| 2026.02.27 | ₩35,550 | ₩35,950 | ₩34,650 | ₩34,950 | -1.69% | 36.3만 |
|---|
| 2026.02.26 | ₩36,100 | ₩36,150 | ₩34,950 | ₩35,350 | -2.08% | 29.5만 |
|---|
| 2026.02.25 | ₩37,050 | ₩37,100 | ₩35,450 | ₩35,700 | -3.64% | 29.2만 |
|---|
| 2026.02.24 | ₩34,900 | ₩36,750 | ₩34,350 | ₩36,550 | +4.73% | 46.1만 |
|---|
| 2026.02.23 | ₩36,100 | ₩36,250 | ₩35,000 | ₩35,450 | -1.80% | 37.5만 |
|---|
| 2026.02.20 | ₩37,050 | ₩37,400 | ₩35,900 | ₩36,000 | -2.83% | 31.4만 |
|---|
| 2026.02.19 | ₩38,500 | ₩38,600 | ₩36,050 | ₩36,900 | -4.16% | 56.6만 |
|---|
| 2026.02.13 | ₩38,850 | ₩38,850 | ₩37,350 | ₩37,700 | -2.96% | 60.9만 |
|---|
| 2026.02.12 | ₩38,450 | ₩38,500 | ₩36,950 | ₩37,700 | -1.95% | 53.2만 |
|---|
| 2026.02.11 | ₩38,700 | ₩38,900 | ₩37,550 | ₩37,800 | -2.33% | 53.9만 |
|---|
| 2026.02.10 | ₩41,350 | ₩42,700 | ₩39,150 | ₩39,300 | -4.96% | 80.2만 |
|---|
| 2026.02.09 | ₩41,100 | ₩44,400 | ₩40,600 | ₩42,050 | +2.31% | 161.8만 |
|---|
| 2026.02.06 | ₩33,500 | ₩37,850 | ₩33,000 | ₩37,850 | +12.99% | 121.9만 |
|---|
| 2026.02.05 | ₩36,700 | ₩37,200 | ₩34,600 | ₩34,950 | -4.77% | 84.8만 |
|---|
| 2026.02.04 | ₩39,750 | ₩40,450 | ₩37,400 | ₩38,150 | -4.03% | 102.9만 |
|---|
| 2026.02.03 | ₩37,900 | ₩39,800 | ₩36,650 | ₩38,200 | +0.79% | 198.2만 |
|---|
| 2026.02.02 | ₩31,250 | ₩38,900 | ₩30,800 | ₩35,500 | +13.60% | 269.4만 |
|---|
| 2026.01.30 | ₩32,600 | ₩34,450 | ₩31,700 | ₩32,700 | +0.31% | 80.4만 |
|---|
| 2026.01.29 | ₩31,100 | ₩32,950 | ₩28,500 | ₩32,600 | +4.82% | 102.1만 |
|---|
| 2026.01.28 | ₩30,700 | ₩31,100 | ₩29,650 | ₩31,000 | +0.98% | 82.2만 |
|---|
| 2026.01.27 | ₩28,700 | ₩29,800 | ₩28,300 | ₩29,800 | +3.83% | 59.9만 |
|---|
| 2026.01.26 | ₩28,700 | ₩29,200 | ₩27,650 | ₩29,200 | +1.74% | 72.1만 |
|---|
| 2026.01.23 | ₩28,200 | ₩28,300 | ₩26,350 | ₩27,550 | -2.30% | 87.3만 |
|---|
| 2026.01.22 | ₩25,500 | ₩27,200 | ₩25,100 | ₩26,850 | +5.29% | 103.2만 |
|---|
| 2026.01.21 | ₩24,700 | ₩25,350 | ₩24,350 | ₩25,000 | +1.21% | 30.9만 |
|---|
| 2026.01.20 | ₩24,950 | ₩26,100 | ₩24,450 | ₩25,500 | +2.20% | 70.8만 |
|---|
| 2026.01.19 | ₩23,850 | ₩24,950 | ₩23,600 | ₩24,850 | +4.19% | 44.1만 |
|---|
| 2026.01.16 | ₩24,900 | ₩24,900 | ₩23,750 | ₩24,050 | -3.41% | 42만 |
|---|
| 2026.01.15 | ₩25,600 | ₩25,700 | ₩24,550 | ₩24,900 | -2.73% | 36.2만 |
|---|
| 2026.01.14 | ₩25,600 | ₩25,600 | ₩24,850 | ₩25,200 | -1.56% | 42.6만 |
|---|
| 2026.01.13 | ₩26,450 | ₩26,550 | ₩24,200 | ₩25,600 | -3.21% | 126.2만 |
|---|
| 2026.01.12 | ₩24,800 | ₩27,450 | ₩23,700 | ₩25,700 | +3.63% | 315.2만 |
|---|
| 2026.01.09 | ₩22,200 | ₩22,500 | ₩22,100 | ₩22,250 | +0.23% | 9.6만 |
|---|
| 2026.01.08 | ₩22,500 | ₩22,500 | ₩21,950 | ₩22,000 | -2.22% | 14.9만 |
|---|
| 2026.01.07 | ₩23,250 | ₩23,450 | ₩22,450 | ₩22,600 | -2.80% | 16.9만 |
|---|
| 2026.01.06 | ₩23,800 | ₩23,800 | ₩23,150 | ₩23,300 | -2.10% | 12.7만 |
|---|
| 2026.01.05 | ₩23,850 | ₩24,200 | ₩23,450 | ₩23,600 | -1.05% | 13.5만 |
|---|
| 2026.01.02 | ₩22,550 | ₩23,750 | ₩22,500 | ₩23,650 | +4.88% | 18.4만 |
|---|
| 2025.12.30 | ₩22,900 | ₩23,150 | ₩22,750 | ₩22,750 | -0.66% | 6.2만 |
|---|
| 2025.12.29 | ₩22,700 | ₩23,100 | ₩22,650 | ₩23,000 | +1.32% | 9.2만 |
|---|
| 2025.12.26 | ₩23,500 | ₩23,500 | ₩22,900 | ₩23,100 | -1.70% | 10.6만 |
|---|
| 2025.12.24 | ₩23,750 | ₩23,950 | ₩23,250 | ₩23,300 | -1.89% | 7.1만 |
|---|
| 2025.12.23 | ₩24,350 | ₩24,500 | ₩23,400 | ₩23,550 | -3.29% | 14.7만 |
|---|
| 2025.12.22 | ₩23,400 | ₩24,650 | ₩23,350 | ₩24,500 | +4.70% | 18.6만 |
|---|
| 2025.12.19 | ₩23,050 | ₩23,300 | ₩22,600 | ₩23,250 | +0.87% | 11.4만 |
|---|
| 2025.12.18 | ₩23,050 | ₩23,050 | ₩22,700 | ₩22,850 | -0.87% | 6.8만 |
|---|
| 2025.12.17 | ₩23,200 | ₩23,500 | ₩22,900 | ₩23,300 | +0.43% | 10.7만 |
|---|
| 2025.12.16 | ₩23,600 | ₩23,650 | ₩23,100 | ₩23,100 | -2.12% | 11.4만 |
|---|
| 2025.12.15 | ₩23,600 | ₩23,850 | ₩23,150 | ₩23,700 | +0.42% | 6.7만 |
|---|
| 2025.12.12 | ₩24,300 | ₩24,300 | ₩23,750 | ₩24,000 | -1.23% | 8.7만 |
|---|
| 2025.12.11 | ₩24,550 | ₩24,550 | ₩23,850 | ₩24,150 | -1.63% | 14.9만 |
|---|
| 2025.12.10 | ₩24,900 | ₩24,900 | ₩24,300 | ₩24,350 | -2.21% | 10.3만 |
|---|
| 2025.12.09 | ₩25,300 | ₩25,300 | ₩24,600 | ₩24,750 | -2.17% | 11.1만 |
|---|
| 2025.12.08 | ₩25,500 | ₩25,500 | ₩24,700 | ₩25,250 | -0.98% | 16.5만 |
|---|
| 2025.12.05 | ₩25,550 | ₩25,800 | ₩25,100 | ₩25,400 | -0.59% | 12.4만 |
|---|
| 2025.12.04 | ₩25,400 | ₩25,800 | ₩25,200 | ₩25,550 | +0.59% | 18.6만 |
|---|
| 2025.12.03 | ₩24,550 | ₩25,700 | ₩24,400 | ₩25,400 | +3.46% | 26.9만 |
|---|
| 2025.12.02 | ₩24,350 | ₩24,450 | ₩24,150 | ₩24,400 | +0.21% | 9.5만 |
|---|
| 2025.12.01 | ₩24,200 | ₩24,650 | ₩24,050 | ₩24,400 | +0.83% | 15.1만 |
|---|
| 2025.11.28 | ₩23,450 | ₩24,100 | ₩23,350 | ₩24,050 | +2.56% | 11만 |
|---|
| 2025.11.27 | ₩22,950 | ₩23,450 | ₩22,900 | ₩23,200 | +1.09% | 9.2만 |
|---|
| 2025.11.26 | ₩22,250 | ₩23,000 | ₩22,150 | ₩22,850 | +2.70% | 11만 |
|---|
| 2025.11.25 | ₩22,100 | ₩22,650 | ₩21,750 | ₩21,950 | -0.68% | 9.5만 |
|---|
| 2025.11.24 | ₩22,400 | ₩22,500 | ₩21,650 | ₩21,700 | -3.13% | 13.2만 |
|---|
| 2025.11.21 | ₩22,300 | ₩22,600 | ₩21,900 | ₩22,150 | -0.67% | 16.7만 |
|---|
| 2025.11.20 | ₩22,600 | ₩23,500 | ₩22,400 | ₩23,300 | +3.10% | 14.9만 |
|---|
| 2025.11.19 | ₩22,900 | ₩23,000 | ₩22,100 | ₩22,150 | -3.28% | 16.8만 |
|---|
| 2025.11.18 | ₩23,950 | ₩24,250 | ₩22,900 | ₩22,950 | -4.18% | 18.5만 |
|---|
| 2025.11.17 | ₩24,250 | ₩24,300 | ₩23,500 | ₩23,900 | -1.44% | 14.7만 |
|---|
| 2025.11.14 | ₩24,550 | ₩24,850 | ₩24,000 | ₩24,000 | -2.24% | 11.9만 |
|---|
| 2025.11.13 | ₩25,050 | ₩25,250 | ₩24,650 | ₩25,200 | +0.60% | 12만 |
|---|
| 2025.11.12 | ₩24,600 | ₩25,250 | ₩24,100 | ₩25,050 | +1.83% | 14.7만 |
|---|
| 2025.11.11 | ₩24,100 | ₩25,050 | ₩24,050 | ₩24,350 | +1.04% | 19.5만 |
|---|
| 2025.11.10 | ₩23,450 | ₩23,950 | ₩23,100 | ₩23,900 | +1.92% | 9.7만 |
|---|
| 2025.11.07 | ₩23,850 | ₩24,050 | ₩23,000 | ₩23,350 | -2.10% | 21.1만 |
|---|
| 2025.11.06 | ₩24,600 | ₩25,300 | ₩23,950 | ₩24,250 | -1.42% | 18.6만 |
|---|
| 2025.11.05 | ₩25,000 | ₩25,000 | ₩23,450 | ₩24,250 | -3.00% | 26.4만 |
|---|
| 2025.11.04 | ₩25,250 | ₩26,250 | ₩25,100 | ₩25,400 | +0.59% | 29.4만 |
|---|
| 2025.11.03 | ₩24,750 | ₩25,300 | ₩24,400 | ₩24,900 | +0.61% | 11.2만 |
|---|
| 2025.10.31 | ₩24,650 | ₩25,000 | ₩24,600 | ₩24,650 | 0.00% | 8.8만 |
|---|
| 2025.10.30 | ₩25,600 | ₩25,600 | ₩24,650 | ₩24,900 | -2.73% | 13.6만 |
|---|
| 2025.10.29 | ₩25,500 | ₩25,800 | ₩25,100 | ₩25,500 | 0.00% | 15.7만 |
|---|
| 2025.10.28 | ₩25,550 | ₩25,650 | ₩25,050 | ₩25,300 | -0.98% | 16.2만 |
|---|
| 2025.10.27 | ₩26,400 | ₩26,400 | ₩25,300 | ₩25,650 | -2.84% | 22만 |
|---|
| 2025.10.24 | ₩25,100 | ₩25,750 | ₩25,050 | ₩25,750 | +2.59% | 21.6만 |
|---|
| 2025.10.23 | ₩24,900 | ₩25,300 | ₩24,700 | ₩24,800 | -0.40% | 9.8만 |
|---|
| 2025.10.22 | ₩25,100 | ₩25,250 | ₩24,550 | ₩25,200 | +0.40% | 11.2만 |
|---|
| 2025.10.21 | ₩25,500 | ₩25,800 | ₩24,900 | ₩25,000 | -1.96% | 18.8만 |
|---|
| 2025.10.20 | ₩25,300 | ₩25,500 | ₩24,400 | ₩25,100 | -0.79% | 16.6만 |
|---|
| 2025.10.17 | ₩24,950 | ₩25,850 | ₩24,850 | ₩25,000 | +0.20% | 26.1만 |
|---|
| 2025.10.16 | ₩24,300 | ₩25,150 | ₩24,050 | ₩25,050 | +3.09% | 23.7만 |
|---|
| 2025.10.15 | ₩24,100 | ₩24,400 | ₩24,000 | ₩24,300 | +0.83% | 12.7만 |
|---|
| 2025.10.14 | ₩24,550 | ₩24,850 | ₩23,650 | ₩24,050 | -2.04% | 15.7만 |
|---|
| 2025.10.13 | ₩23,550 | ₩24,450 | ₩23,550 | ₩24,400 | +3.61% | 12.4만 |
|---|
| 2025.10.10 | ₩24,700 | ₩24,850 | ₩24,150 | ₩24,350 | -1.42% | 16.6만 |
|---|