시장 데이터를 불러오는 중
전체 종목
인투셀 과거 주가
인투셀 · 287840.KQ · KOSDAQ
주요 제품·사업: ADC 링커/톡신 플랫폼 기술
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
인투셀 · 287840.KQ · KOSDAQ
주요 제품·사업: ADC 링커/톡신 플랫폼 기술
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,040 | ₩18,100 | ₩17,280 | ₩17,320 | -3.99% | 3.6만 |
| 2026.10.07 | ₩18,560 | ₩18,960 | ₩18,170 | ₩18,240 | -1.72% | 2만 |
| 2026.10.06 | ₩18,440 | ₩18,970 | ₩18,010 | ₩18,320 | -0.65% | 2.6만 |
| 2026.10.02 | ₩18,560 | ₩18,590 | ₩17,780 | ₩18,050 | -2.75% | 2.1만 |
| 2026.10.01 | ₩17,220 | ₩18,480 | ₩16,840 | ₩18,320 | +6.39% | 4.9만 |
| 2026.09.30 | ₩17,000 | ₩17,790 | ₩16,700 | ₩17,340 | +2.00% | 2.4만 |
| 2026.09.29 | ₩17,100 | ₩17,400 | ₩15,900 | ₩16,640 | -2.69% | 3.1만 |
| 2026.09.28 | ₩17,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,000 |
| ₩17,100 |
| -4.79% |
| 3.7만 |
| 2026.09.23 | ₩17,540 | ₩18,000 | ₩17,300 | ₩17,480 | -0.34% | 2.8만 |
|---|
| 2026.09.22 | ₩17,770 | ₩17,800 | ₩16,350 | ₩17,100 | -3.77% | 7.2만 |
|---|
| 2026.09.21 | ₩17,010 | ₩17,840 | ₩16,820 | ₩17,300 | +1.70% | 2.7만 |
|---|
| 2026.09.18 | ₩17,100 | ₩17,190 | ₩16,500 | ₩17,150 | +0.29% | 2.2만 |
|---|
| 2026.09.17 | ₩16,610 | ₩16,940 | ₩16,250 | ₩16,940 | +1.99% | 1.8만 |
|---|
| 2026.09.16 | ₩16,400 | ₩16,480 | ₩15,950 | ₩16,450 | +0.30% | 3.4만 |
|---|
| 2026.09.15 | ₩16,430 | ₩16,830 | ₩16,170 | ₩16,440 | +0.06% | 1.9만 |
|---|
| 2026.09.14 | ₩16,780 | ₩16,780 | ₩16,130 | ₩16,270 | -3.04% | 3.1만 |
|---|
| 2026.09.11 | ₩16,760 | ₩16,870 | ₩16,470 | ₩16,870 | +0.66% | 2.2만 |
|---|
| 2026.09.10 | ₩17,150 | ₩17,180 | ₩16,170 | ₩16,980 | -0.99% | 3.1만 |
|---|
| 2026.09.09 | ₩17,950 | ₩17,950 | ₩17,060 | ₩17,210 | -4.12% | 2.5만 |
|---|
| 2026.09.08 | ₩17,470 | ₩18,100 | ₩17,300 | ₩17,520 | +0.29% | 3.9만 |
|---|
| 2026.09.07 | ₩18,130 | ₩18,260 | ₩17,290 | ₩17,350 | -4.30% | 4.5만 |
|---|
| 2026.09.04 | ₩18,380 | ₩18,380 | ₩17,420 | ₩18,260 | -0.65% | 2.2만 |
|---|
| 2026.09.03 | ₩18,330 | ₩18,490 | ₩17,270 | ₩17,600 | -3.98% | 3.4만 |
|---|
| 2026.09.02 | ₩18,890 | ₩19,640 | ₩18,140 | ₩18,190 | -3.71% | 6.9만 |
|---|
| 2026.09.01 | ₩19,150 | ₩19,150 | ₩18,450 | ₩18,790 | -1.88% | 3만 |
|---|
| 2026.08.31 | ₩19,000 | ₩19,000 | ₩17,810 | ₩18,960 | -0.21% | 3.9만 |
|---|
| 2026.08.28 | ₩19,140 | ₩19,580 | ₩18,570 | ₩19,040 | -0.52% | 3.1만 |
|---|
| 2026.08.27 | ₩19,600 | ₩19,680 | ₩18,930 | ₩19,380 | -1.12% | 2.9만 |
|---|
| 2026.08.26 | ₩19,740 | ₩20,550 | ₩18,600 | ₩19,340 | -2.03% | 4.1만 |
|---|
| 2026.08.25 | ₩19,000 | ₩19,290 | ₩17,760 | ₩19,130 | +0.68% | 3.7만 |
|---|
| 2026.08.24 | ₩20,050 | ₩20,300 | ₩18,590 | ₩19,200 | -4.24% | 7.2만 |
|---|
| 2026.08.21 | ₩21,350 | ₩21,350 | ₩18,930 | ₩19,450 | -8.90% | 7.2만 |
|---|
| 2026.08.20 | ₩21,400 | ₩22,925 | ₩21,400 | ₩22,150 | +3.50% | 6.7만 |
|---|
| 2026.08.19 | ₩20,900 | ₩22,200 | ₩20,050 | ₩20,450 | -2.15% | 4.7만 |
|---|
| 2026.08.18 | ₩22,050 | ₩22,600 | ₩20,700 | ₩20,950 | -4.99% | 5.4만 |
|---|
| 2026.08.14 | ₩22,150 | ₩22,850 | ₩21,350 | ₩22,250 | +0.45% | 4만 |
|---|
| 2026.08.13 | ₩21,300 | ₩22,250 | ₩20,650 | ₩21,800 | +2.35% | 4.1만 |
|---|
| 2026.08.12 | ₩20,700 | ₩21,450 | ₩19,990 | ₩21,350 | +3.14% | 3.7만 |
|---|
| 2026.08.11 | ₩20,000 | ₩21,400 | ₩19,470 | ₩21,200 | +6.00% | 6.4만 |
|---|
| 2026.08.10 | ₩18,060 | ₩20,350 | ₩18,060 | ₩19,920 | +10.30% | 7.9만 |
|---|
| 2026.08.07 | ₩18,240 | ₩18,240 | ₩17,240 | ₩18,000 | -1.32% | 3.9만 |
|---|
| 2026.08.06 | ₩18,600 | ₩18,990 | ₩17,000 | ₩18,240 | -1.94% | 5.8만 |
|---|
| 2026.08.05 | ₩18,700 | ₩18,730 | ₩18,040 | ₩18,430 | -1.44% | 4.5만 |
|---|
| 2026.08.04 | ₩17,110 | ₩19,140 | ₩17,110 | ₩18,610 | +8.77% | 8.4만 |
|---|
| 2026.08.03 | ₩15,570 | ₩17,790 | ₩15,570 | ₩17,140 | +10.08% | 5.9만 |
|---|
| 2026.07.31 | ₩14,810 | ₩16,200 | ₩14,730 | ₩16,180 | +9.25% | 6.2만 |
|---|
| 2026.07.30 | ₩13,050 | ₩15,310 | ₩13,050 | ₩14,480 | +10.96% | 6.5만 |
|---|
| 2026.07.29 | ₩16,510 | ₩17,110 | ₩13,720 | ₩13,850 | -16.11% | 9만 |
|---|
| 2026.07.28 | ₩18,010 | ₩18,760 | ₩16,450 | ₩16,510 | -8.33% | 11.3만 |
|---|
| 2026.07.27 | ₩19,970 | ₩20,200 | ₩19,000 | ₩19,400 | -2.85% | 3.8만 |
|---|
| 2026.07.24 | ₩22,000 | ₩22,300 | ₩19,570 | ₩19,750 | -10.23% | 15.6만 |
|---|
| 2026.07.23 | ₩23,000 | ₩23,500 | ₩21,950 | ₩23,400 | +1.74% | 19.5만 |
|---|
| 2026.07.22 | ₩20,200 | ₩20,950 | ₩19,930 | ₩20,200 | 0.00% | 4.9만 |
|---|
| 2026.07.21 | ₩19,650 | ₩20,450 | ₩18,800 | ₩19,770 | +0.61% | 4.4만 |
|---|
| 2026.07.20 | ₩22,200 | ₩22,200 | ₩20,100 | ₩20,500 | -7.66% | 6만 |
|---|
| 2026.07.16 | ₩21,700 | ₩22,500 | ₩21,050 | ₩22,000 | +1.38% | 7.9만 |
|---|
| 2026.07.15 | ₩21,800 | ₩23,500 | ₩21,800 | ₩22,550 | +3.44% | 7.7만 |
|---|
| 2026.07.14 | ₩22,500 | ₩22,800 | ₩21,050 | ₩21,750 | -3.33% | 6.3만 |
|---|
| 2026.07.13 | ₩23,200 | ₩25,000 | ₩22,450 | ₩22,450 | -3.23% | 4.2만 |
|---|
| 2026.07.10 | ₩21,650 | ₩24,250 | ₩21,650 | ₩23,100 | +6.70% | 5.6만 |
|---|
| 2026.07.09 | ₩22,150 | ₩23,750 | ₩21,600 | ₩21,900 | -1.13% | 4.5만 |
|---|
| 2026.07.08 | ₩24,000 | ₩24,100 | ₩22,000 | ₩22,750 | -5.21% | 6.7만 |
|---|
| 2026.07.07 | ₩24,700 | ₩25,300 | ₩23,500 | ₩24,300 | -1.62% | 8.1만 |
|---|
| 2026.07.06 | ₩22,300 | ₩23,000 | ₩20,800 | ₩23,000 | +3.14% | 4.5만 |
|---|
| 2026.07.03 | ₩23,550 | ₩23,550 | ₩21,600 | ₩22,000 | -6.58% | 4.9만 |
|---|
| 2026.07.02 | ₩23,200 | ₩24,900 | ₩22,850 | ₩23,200 | 0.00% | 3.5만 |
|---|
| 2026.07.01 | ₩24,000 | ₩24,450 | ₩22,750 | ₩23,850 | -0.63% | 3.1만 |
|---|
| 2026.06.30 | ₩24,950 | ₩24,950 | ₩23,150 | ₩23,800 | -4.61% | 3.7만 |
|---|
| 2026.06.29 | ₩21,000 | ₩25,400 | ₩20,900 | ₩25,100 | +19.52% | 10.1만 |
|---|
| 2026.06.26 | ₩21,450 | ₩22,050 | ₩20,200 | ₩21,050 | -1.86% | 5.9만 |
|---|
| 2026.06.25 | ₩23,800 | ₩24,600 | ₩22,000 | ₩22,100 | -7.14% | 5.8만 |
|---|
| 2026.06.24 | ₩21,250 | ₩24,400 | ₩21,250 | ₩24,250 | +14.12% | 5.3만 |
|---|
| 2026.06.23 | ₩23,500 | ₩24,100 | ₩21,200 | ₩21,900 | -6.81% | 8.6만 |
|---|
| 2026.06.22 | ₩23,300 | ₩23,950 | ₩22,500 | ₩23,300 | 0.00% | 3.1만 |
|---|
| 2026.06.19 | ₩24,400 | ₩24,950 | ₩22,700 | ₩23,850 | -2.25% | 6.7만 |
|---|
| 2026.06.18 | ₩26,750 | ₩26,750 | ₩24,800 | ₩25,000 | -6.54% | 5.8만 |
|---|
| 2026.06.17 | ₩25,300 | ₩27,450 | ₩23,900 | ₩26,750 | +5.73% | 8.8만 |
|---|
| 2026.06.16 | ₩26,250 | ₩26,950 | ₩23,850 | ₩24,850 | -5.33% | 14.8만 |
|---|
| 2026.06.15 | ₩22,500 | ₩24,900 | ₩22,500 | ₩24,900 | +10.67% | 12.7만 |
|---|
| 2026.06.12 | ₩24,650 | ₩24,800 | ₩22,300 | ₩22,350 | -9.33% | 11.5만 |
|---|
| 2026.06.11 | ₩22,650 | ₩24,000 | ₩22,350 | ₩23,850 | +5.30% | 3.4만 |
|---|
| 2026.06.10 | ₩24,100 | ₩24,450 | ₩22,750 | ₩23,700 | -1.66% | 5만 |
|---|
| 2026.06.09 | ₩22,100 | ₩25,500 | ₩21,950 | ₩24,200 | +9.50% | 10.2만 |
|---|
| 2026.06.08 | ₩22,250 | ₩23,250 | ₩21,900 | ₩22,100 | -0.67% | 7.7만 |
|---|
| 2026.06.05 | ₩26,300 | ₩26,400 | ₩24,050 | ₩25,250 | -3.99% | 6.4만 |
|---|
| 2026.06.04 | ₩26,300 | ₩27,800 | ₩25,450 | ₩26,400 | +0.38% | 4.6만 |
|---|
| 2026.06.02 | ₩25,700 | ₩28,200 | ₩25,150 | ₩26,800 | +4.28% | 9.8만 |
|---|
| 2026.06.01 | ₩26,300 | ₩26,950 | ₩25,100 | ₩26,550 | +0.95% | 14.6만 |
|---|
| 2026.05.29 | ₩29,700 | ₩29,700 | ₩26,000 | ₩27,150 | -8.59% | 16.6만 |
|---|
| 2026.05.28 | ₩30,000 | ₩30,100 | ₩28,000 | ₩29,450 | -1.83% | 9.1만 |
|---|
| 2026.05.27 | ₩30,550 | ₩32,350 | ₩29,600 | ₩30,700 | +0.49% | 6.2만 |
|---|
| 2026.05.26 | ₩32,250 | ₩33,450 | ₩31,000 | ₩31,550 | -2.17% | 5.4만 |
|---|
| 2026.05.22 | ₩29,500 | ₩32,400 | ₩29,500 | ₩31,450 | +6.61% | 6만 |
|---|
| 2026.05.21 | ₩30,150 | ₩31,150 | ₩29,100 | ₩29,400 | -2.49% | 4.5만 |
|---|
| 2026.05.20 | ₩29,450 | ₩30,300 | ₩28,700 | ₩29,550 | +0.34% | 4.6만 |
|---|
| 2026.05.19 | ₩29,750 | ₩31,850 | ₩29,100 | ₩30,400 | +2.18% | 7.1만 |
|---|
| 2026.05.18 | ₩30,800 | ₩31,150 | ₩28,000 | ₩30,750 | -0.16% | 9.9만 |
|---|
| 2026.05.15 | ₩32,800 | ₩33,100 | ₩31,000 | ₩31,900 | -2.74% | 10.5만 |
|---|
| 2026.05.14 | ₩32,500 | ₩33,500 | ₩31,450 | ₩33,300 | +2.46% | 5.8만 |
|---|
| 2026.05.13 | ₩34,950 | ₩34,950 | ₩32,150 | ₩32,700 | -6.44% | 8.2만 |
|---|
| 2026.05.12 | ₩33,000 | ₩35,650 | ₩32,150 | ₩33,800 | +2.42% | 10만 |
|---|
| 2026.05.11 | ₩33,850 | ₩34,450 | ₩31,250 | ₩33,550 | -0.89% | 9.8만 |
|---|
| 2026.05.08 | ₩34,900 | ₩37,000 | ₩34,150 | ₩34,400 | -1.43% | 6.5만 |
|---|
| 2026.05.07 | ₩33,350 | ₩36,500 | ₩32,950 | ₩34,650 | +3.90% | 9.6만 |
|---|
| 2026.05.06 | ₩34,850 | ₩35,000 | ₩33,650 | ₩34,000 | -2.44% | 10.4만 |
|---|
| 2026.05.04 | ₩37,500 | ₩37,500 | ₩35,550 | ₩35,650 | -4.93% | 9.8만 |
|---|
| 2026.04.30 | ₩38,450 | ₩38,500 | ₩36,500 | ₩37,150 | -3.38% | 10만 |
|---|
| 2026.04.29 | ₩39,250 | ₩39,250 | ₩38,050 | ₩38,650 | -1.53% | 5.6만 |
|---|
| 2026.04.28 | ₩39,850 | ₩39,850 | ₩38,200 | ₩39,250 | -1.51% | 8.3만 |
|---|
| 2026.04.27 | ₩39,800 | ₩40,400 | ₩39,400 | ₩40,150 | +0.88% | 5.6만 |
|---|
| 2026.04.24 | ₩40,200 | ₩40,300 | ₩39,000 | ₩39,800 | -1.00% | 7.8만 |
|---|
| 2026.04.23 | ₩39,950 | ₩41,350 | ₩39,050 | ₩40,650 | +1.75% | 6.2만 |
|---|
| 2026.04.22 | ₩41,650 | ₩41,850 | ₩39,400 | ₩40,000 | -3.96% | 9.7만 |
|---|
| 2026.04.21 | ₩44,950 | ₩44,950 | ₩41,600 | ₩42,150 | -6.23% | 10.2만 |
|---|
| 2026.04.20 | ₩44,600 | ₩45,700 | ₩43,700 | ₩44,250 | -0.78% | 3.9만 |
|---|
| 2026.04.17 | ₩44,450 | ₩45,350 | ₩43,450 | ₩45,350 | +2.02% | 3.9만 |
|---|
| 2026.04.16 | ₩44,700 | ₩44,800 | ₩43,450 | ₩43,750 | -2.13% | 5.8만 |
|---|
| 2026.04.15 | ₩46,500 | ₩46,500 | ₩44,000 | ₩44,600 | -4.09% | 12.2만 |
|---|
| 2026.04.14 | ₩39,700 | ₩44,200 | ₩39,700 | ₩44,100 | +11.08% | 11.2만 |
|---|
| 2026.04.13 | ₩38,200 | ₩39,400 | ₩37,550 | ₩39,300 | +2.88% | 2.7만 |
|---|
| 2026.04.10 | ₩38,150 | ₩39,450 | ₩37,000 | ₩39,000 | +2.23% | 5.6만 |
|---|
| 2026.04.09 | ₩39,800 | ₩39,800 | ₩37,000 | ₩37,750 | -5.15% | 11.2만 |
|---|
| 2026.04.08 | ₩39,100 | ₩39,950 | ₩38,350 | ₩39,500 | +1.02% | 6.4만 |
|---|
| 2026.04.07 | ₩38,600 | ₩39,450 | ₩36,550 | ₩38,100 | -1.30% | 4.4만 |
|---|
| 2026.04.06 | ₩38,350 | ₩39,000 | ₩37,500 | ₩38,350 | 0.00% | 5.3만 |
|---|
| 2026.04.03 | ₩39,000 | ₩39,600 | ₩37,450 | ₩38,500 | -1.28% | 7.9만 |
|---|
| 2026.04.02 | ₩42,500 | ₩42,500 | ₩37,750 | ₩38,250 | -10.00% | 8.3만 |
|---|
| 2026.04.01 | ₩40,700 | ₩42,150 | ₩40,700 | ₩41,850 | +2.83% | 5만 |
|---|
| 2026.03.31 | ₩40,900 | ₩41,450 | ₩39,450 | ₩39,700 | -2.93% | 6.3만 |
|---|
| 2026.03.30 | ₩42,300 | ₩42,450 | ₩39,650 | ₩41,700 | -1.42% | 7.5만 |
|---|
| 2026.03.27 | ₩44,000 | ₩45,300 | ₩42,500 | ₩44,850 | +1.93% | 7.2만 |
|---|
| 2026.03.26 | ₩44,750 | ₩46,900 | ₩44,200 | ₩44,500 | -0.56% | 11.7만 |
|---|
| 2026.03.25 | ₩45,050 | ₩45,550 | ₩43,900 | ₩44,200 | -1.89% | 11만 |
|---|
| 2026.03.24 | ₩44,250 | ₩45,300 | ₩42,250 | ₩45,050 | +1.81% | 5.8만 |
|---|
| 2026.03.23 | ₩45,750 | ₩46,350 | ₩42,250 | ₩43,050 | -5.90% | 9.4만 |
|---|
| 2026.03.20 | ₩47,200 | ₩48,950 | ₩46,650 | ₩47,400 | +0.42% | 9.3만 |
|---|
| 2026.03.19 | ₩48,150 | ₩48,600 | ₩47,100 | ₩47,600 | -1.14% | 9.9만 |
|---|
| 2026.03.18 | ₩49,900 | ₩50,300 | ₩48,500 | ₩49,400 | -1.00% | 13.8만 |
|---|
| 2026.03.17 | ₩47,600 | ₩50,200 | ₩47,200 | ₩49,050 | +3.05% | 17.8만 |
|---|
| 2026.03.16 | ₩49,000 | ₩49,100 | ₩45,850 | ₩46,250 | -5.61% | 10.5만 |
|---|
| 2026.03.13 | ₩45,550 | ₩49,800 | ₩45,550 | ₩48,150 | +5.71% | 16.1만 |
|---|
| 2026.03.12 | ₩45,150 | ₩47,100 | ₩45,150 | ₩47,100 | +4.32% | 10만 |
|---|
| 2026.03.11 | ₩46,550 | ₩48,850 | ₩45,200 | ₩46,500 | -0.11% | 17.9만 |
|---|
| 2026.03.10 | ₩41,150 | ₩46,700 | ₩41,150 | ₩45,350 | +10.21% | 22.9만 |
|---|
| 2026.03.09 | ₩39,600 | ₩40,450 | ₩38,000 | ₩39,500 | -0.25% | 12.2만 |
|---|
| 2026.03.06 | ₩40,700 | ₩44,750 | ₩40,700 | ₩42,900 | +5.41% | 13.4만 |
|---|
| 2026.03.05 | ₩42,400 | ₩44,400 | ₩41,950 | ₩43,750 | +3.18% | 14.1만 |
|---|
| 2026.03.04 | ₩43,900 | ₩45,300 | ₩38,800 | ₩39,950 | -9.00% | 22.8만 |
|---|
| 2026.03.03 | ₩49,300 | ₩51,200 | ₩46,950 | ₩47,000 | -4.67% | 23.3만 |
|---|
| 2026.02.27 | ₩50,300 | ₩51,400 | ₩49,600 | ₩50,800 | +0.99% | 12.4만 |
|---|
| 2026.02.26 | ₩50,100 | ₩50,800 | ₩48,400 | ₩50,700 | +1.20% | 13.4만 |
|---|
| 2026.02.25 | ₩51,300 | ₩51,800 | ₩49,800 | ₩50,500 | -1.56% | 11만 |
|---|
| 2026.02.24 | ₩52,600 | ₩53,100 | ₩50,800 | ₩51,200 | -2.66% | 14.3만 |
|---|
| 2026.02.23 | ₩50,600 | ₩52,000 | ₩49,000 | ₩51,500 | +1.78% | 12.4만 |
|---|
| 2026.02.20 | ₩51,600 | ₩51,600 | ₩50,200 | ₩50,600 | -1.94% | 7.9만 |
|---|
| 2026.02.19 | ₩52,400 | ₩53,100 | ₩50,200 | ₩51,600 | -1.53% | 12.4만 |
|---|
| 2026.02.13 | ₩54,900 | ₩55,500 | ₩51,400 | ₩52,700 | -4.01% | 24.6만 |
|---|
| 2026.02.12 | ₩49,300 | ₩52,200 | ₩48,450 | ₩51,900 | +5.27% | 17.3만 |
|---|
| 2026.02.11 | ₩49,000 | ₩50,800 | ₩48,350 | ₩48,750 | -0.51% | 10.1만 |
|---|
| 2026.02.10 | ₩48,200 | ₩49,500 | ₩47,850 | ₩48,100 | -0.21% | 6.8만 |
|---|
| 2026.02.09 | ₩46,300 | ₩48,300 | ₩46,300 | ₩48,100 | +3.89% | 5.7만 |
|---|
| 2026.02.06 | ₩45,150 | ₩45,800 | ₩43,950 | ₩45,250 | +0.22% | 12.7만 |
|---|
| 2026.02.05 | ₩50,100 | ₩50,700 | ₩47,350 | ₩47,500 | -5.19% | 8.9만 |
|---|
| 2026.02.04 | ₩48,550 | ₩50,300 | ₩48,300 | ₩49,950 | +2.88% | 8.1만 |
|---|
| 2026.02.03 | ₩48,250 | ₩49,400 | ₩48,000 | ₩49,050 | +1.66% | 8.4만 |
|---|
| 2026.02.02 | ₩48,700 | ₩50,600 | ₩46,100 | ₩47,150 | -3.18% | 18.1만 |
|---|
| 2026.01.30 | ₩49,900 | ₩51,300 | ₩48,250 | ₩50,100 | +0.40% | 22.3만 |
|---|
| 2026.01.29 | ₩51,100 | ₩51,900 | ₩49,700 | ₩50,400 | -1.37% | 17.7만 |
|---|
| 2026.01.28 | ₩52,400 | ₩53,000 | ₩50,500 | ₩51,300 | -2.10% | 27만 |
|---|
| 2026.01.27 | ₩53,300 | ₩55,400 | ₩51,700 | ₩53,000 | -0.56% | 13.4만 |
|---|
| 2026.01.26 | ₩51,700 | ₩54,500 | ₩51,500 | ₩54,000 | +4.45% | 23.6만 |
|---|
| 2026.01.23 | ₩49,950 | ₩52,500 | ₩49,800 | ₩51,600 | +3.30% | 17만 |
|---|
| 2026.01.22 | ₩48,600 | ₩52,300 | ₩46,550 | ₩49,700 | +2.26% | 26.2만 |
|---|
| 2026.01.21 | ₩51,300 | ₩51,800 | ₩46,300 | ₩47,750 | -6.92% | 46.3만 |
|---|
| 2026.01.20 | ₩54,000 | ₩55,600 | ₩52,200 | ₩52,900 | -2.04% | 21.2만 |
|---|
| 2026.01.19 | ₩54,400 | ₩55,500 | ₩53,500 | ₩53,900 | -0.92% | 13.7만 |
|---|
| 2026.01.16 | ₩52,500 | ₩55,800 | ₩51,500 | ₩54,900 | +4.57% | 24.3만 |
|---|
| 2026.01.15 | ₩54,600 | ₩56,300 | ₩52,600 | ₩54,200 | -0.73% | 34.6만 |
|---|
| 2026.01.14 | ₩58,600 | ₩58,800 | ₩54,300 | ₩55,700 | -4.95% | 18.1만 |
|---|
| 2026.01.13 | ₩59,600 | ₩60,000 | ₩57,100 | ₩58,000 | -2.68% | 15.5만 |
|---|
| 2026.01.12 | ₩61,600 | ₩61,800 | ₩58,800 | ₩59,700 | -3.08% | 26.2만 |
|---|
| 2026.01.09 | ₩61,800 | ₩63,500 | ₩60,000 | ₩63,300 | +2.43% | 28.9만 |
|---|
| 2026.01.08 | ₩60,200 | ₩62,500 | ₩58,800 | ₩62,000 | +2.99% | 32.5만 |
|---|
| 2026.01.07 | ₩58,000 | ₩60,500 | ₩57,300 | ₩59,300 | +2.24% | 25.1만 |
|---|
| 2026.01.06 | ₩57,800 | ₩58,600 | ₩56,800 | ₩57,400 | -0.69% | 19.9만 |
|---|
| 2026.01.05 | ₩51,800 | ₩58,600 | ₩51,500 | ₩58,500 | +12.93% | 37.3만 |
|---|
| 2026.01.02 | ₩57,300 | ₩58,800 | ₩52,900 | ₩53,500 | -6.63% | 42.8만 |
|---|
| 2025.12.30 | ₩60,100 | ₩60,100 | ₩56,500 | ₩57,400 | -4.49% | 40.6만 |
|---|
| 2025.12.29 | ₩62,100 | ₩63,100 | ₩59,000 | ₩60,300 | -2.90% | 36.7만 |
|---|
| 2025.12.26 | ₩59,100 | ₩61,500 | ₩58,700 | ₩61,300 | +3.72% | 33.7만 |
|---|
| 2025.12.24 | ₩57,800 | ₩61,800 | ₩57,500 | ₩59,500 | +2.94% | 41.3만 |
|---|
| 2025.12.23 | ₩58,600 | ₩59,200 | ₩57,100 | ₩57,300 | -2.22% | 28만 |
|---|
| 2025.12.22 | ₩59,100 | ₩60,500 | ₩57,000 | ₩58,600 | -0.85% | 32.7만 |
|---|
| 2025.12.19 | ₩59,000 | ₩61,400 | ₩58,100 | ₩58,300 | -1.19% | 43.6만 |
|---|
| 2025.12.18 | ₩56,800 | ₩60,700 | ₩56,100 | ₩59,000 | +3.87% | 37만 |
|---|
| 2025.12.17 | ₩65,300 | ₩65,300 | ₩57,700 | ₩58,200 | -10.87% | 83.3만 |
|---|
| 2025.12.16 | ₩66,500 | ₩68,950 | ₩64,500 | ₩64,900 | -2.41% | 89.3만 |
|---|
| 2025.12.15 | ₩64,100 | ₩68,400 | ₩62,300 | ₩66,400 | +3.59% | 77.3만 |
|---|
| 2025.12.12 | ₩64,500 | ₩66,400 | ₩63,100 | ₩64,400 | -0.16% | 64.1만 |
|---|
| 2025.12.11 | ₩63,300 | ₩64,800 | ₩62,500 | ₩64,600 | +2.05% | 39.8만 |
|---|
| 2025.12.10 | ₩63,400 | ₩63,700 | ₩61,500 | ₩63,100 | -0.47% | 30.9만 |
|---|
| 2025.12.09 | ₩62,900 | ₩64,700 | ₩61,200 | ₩64,000 | +1.75% | 53.6만 |
|---|
| 2025.12.08 | ₩66,200 | ₩68,500 | ₩61,700 | ₩62,100 | -6.19% | 55.3만 |
|---|
| 2025.12.05 | ₩70,800 | ₩71,500 | ₩65,200 | ₩66,200 | -6.50% | 94.2만 |
|---|
| 2025.12.04 | ₩68,200 | ₩74,900 | ₩67,700 | ₩71,000 | +4.11% | 176.7만 |
|---|
| 2025.12.03 | ₩68,700 | ₩70,700 | ₩67,400 | ₩67,500 | -1.75% | 84.6만 |
|---|
| 2025.12.02 | ₩65,800 | ₩69,700 | ₩64,200 | ₩69,500 | +5.62% | 117.3만 |
|---|
| 2025.12.01 | ₩67,000 | ₩67,400 | ₩63,000 | ₩65,600 | -2.09% | 74.1만 |
|---|
| 2025.11.28 | ₩61,000 | ₩69,400 | ₩60,300 | ₩66,000 | +8.20% | 183.7만 |
|---|
| 2025.11.27 | ₩59,300 | ₩63,000 | ₩58,100 | ₩60,700 | +2.36% | 115.1만 |
|---|
| 2025.11.26 | ₩53,600 | ₩60,000 | ₩53,000 | ₩58,800 | +9.70% | 116.5만 |
|---|
| 2025.11.25 | ₩53,000 | ₩56,000 | ₩51,400 | ₩52,500 | -0.94% | 63.4만 |
|---|
| 2025.11.24 | ₩61,500 | ₩62,000 | ₩51,200 | ₩54,000 | -12.20% | 160.2만 |
|---|
| 2025.11.21 | ₩56,900 | ₩63,900 | ₩56,700 | ₩61,300 | +7.73% | 95.2만 |
|---|
| 2025.11.20 | ₩56,100 | ₩62,600 | ₩55,500 | ₩59,100 | +5.35% | 73.7만 |
|---|
| 2025.11.19 | ₩58,100 | ₩58,500 | ₩54,600 | ₩55,500 | -4.48% | 42.5만 |
|---|
| 2025.11.18 | ₩60,000 | ₩61,800 | ₩57,100 | ₩58,000 | -3.33% | 57.9만 |
|---|
| 2025.11.17 | ₩55,500 | ₩60,500 | ₩54,800 | ₩59,800 | +7.75% | 68.3만 |
|---|
| 2025.11.14 | ₩55,700 | ₩57,300 | ₩55,200 | ₩55,400 | -0.54% | 46.2만 |
|---|
| 2025.11.13 | ₩55,900 | ₩58,500 | ₩54,600 | ₩57,400 | +2.68% | 93.8만 |
|---|
| 2025.11.12 | ₩53,700 | ₩55,600 | ₩51,600 | ₩54,600 | +1.68% | 83.1만 |
|---|
| 2025.11.11 | ₩53,500 | ₩55,900 | ₩51,100 | ₩53,000 | -0.93% | 51.8만 |
|---|
| 2025.11.10 | ₩55,100 | ₩55,400 | ₩52,500 | ₩53,100 | -3.63% | 47만 |
|---|
| 2025.11.07 | ₩54,500 | ₩57,400 | ₩53,800 | ₩55,000 | +0.92% | 53.2만 |
|---|
| 2025.11.06 | ₩58,600 | ₩61,300 | ₩56,700 | ₩56,900 | -2.90% | 58만 |
|---|
| 2025.11.05 | ₩60,800 | ₩61,000 | ₩57,100 | ₩58,800 | -3.29% | 56.9만 |
|---|
| 2025.11.04 | ₩60,000 | ₩63,800 | ₩59,300 | ₩60,800 | +1.33% | 76.7만 |
|---|
| 2025.11.03 | ₩63,400 | ₩65,000 | ₩58,600 | ₩59,400 | -6.31% | 91.1만 |
|---|
| 2025.10.31 | ₩60,100 | ₩63,600 | ₩60,000 | ₩63,400 | +5.49% | 84.8만 |
|---|
| 2025.10.30 | ₩54,600 | ₩60,500 | ₩53,000 | ₩59,900 | +9.71% | 86.3만 |
|---|
| 2025.10.29 | ₩50,800 | ₩54,100 | ₩49,850 | ₩53,800 | +5.91% | 65.1만 |
|---|
| 2025.10.28 | ₩51,500 | ₩52,200 | ₩49,550 | ₩50,900 | -1.17% | 55.6만 |
|---|
| 2025.10.27 | ₩48,450 | ₩50,500 | ₩45,100 | ₩50,000 | +3.20% | 83.7만 |
|---|
| 2025.10.24 | ₩45,600 | ₩52,000 | ₩44,250 | ₩48,150 | +5.59% | 110만 |
|---|
| 2025.10.23 | ₩43,950 | ₩46,200 | ₩42,850 | ₩45,300 | +3.07% | 96만 |
|---|
| 2025.10.22 | ₩44,100 | ₩44,400 | ₩42,150 | ₩43,400 | -1.59% | 37.7만 |
|---|
| 2025.10.21 | ₩43,950 | ₩44,950 | ₩40,600 | ₩44,000 | +0.11% | 111.4만 |
|---|
| 2025.10.20 | ₩37,300 | ₩43,950 | ₩37,000 | ₩43,800 | +17.43% | 101.1만 |
|---|
| 2025.10.17 | ₩38,900 | ₩39,750 | ₩37,300 | ₩37,300 | -4.11% | 36.2만 |
|---|
| 2025.10.16 | ₩40,050 | ₩40,500 | ₩38,450 | ₩38,900 | -2.87% | 41만 |
|---|
| 2025.10.15 | ₩42,300 | ₩42,600 | ₩39,850 | ₩40,000 | -5.44% | 40만 |
|---|
| 2025.10.14 | ₩41,000 | ₩43,300 | ₩40,000 | ₩42,150 | +2.80% | 56.3만 |
|---|
| 2025.10.13 | ₩40,000 | ₩41,650 | ₩39,850 | ₩40,300 | +0.75% | 34만 |
|---|
| 2025.10.10 | ₩38,900 | ₩41,800 | ₩37,750 | ₩41,500 | +6.68% | 48.6만 |
|---|