시장 데이터를 불러오는 중
전체 종목
IPARK현대산업개발 과거 주가
294870.KS · KOSPI
주요 제품·사업: 외주주택, 자체공사, 일반건축, 토목 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
294870.KS · KOSPI
주요 제품·사업: 외주주택, 자체공사, 일반건축, 토목 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,300 | ₩22,350 | ₩21,550 | ₩21,900 | -1.79% | 7.5만 |
| 2026.10.07 | ₩21,750 | ₩22,350 | ₩21,650 | ₩22,150 | +1.84% | 7.2만 |
| 2026.10.06 | ₩22,350 | ₩22,550 | ₩21,450 | ₩21,850 | -2.24% | 11만 |
| 2026.10.02 | ₩22,700 | ₩22,700 | ₩22,200 | ₩22,350 | -1.54% | 6.4만 |
| 2026.10.01 | ₩23,400 | ₩23,500 | ₩22,400 | ₩22,650 | -3.21% | 11.4만 |
| 2026.09.30 | ₩23,100 | ₩23,650 | ₩23,100 | ₩23,200 | +0.43% | 12.8만 |
| 2026.09.29 | ₩23,500 | ₩24,000 | ₩22,750 | ₩23,150 | -1.49% | 19.2만 |
| 2026.09.28 | ₩23,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,350 |
| ₩23,800 |
| +1.93% |
| 21만 |
| 2026.09.23 | ₩23,500 | ₩23,800 | ₩23,100 | ₩23,700 | +0.85% | 10.4만 |
|---|
| 2026.09.22 | ₩23,900 | ₩24,000 | ₩23,150 | ₩23,650 | -1.05% | 15.5만 |
|---|
| 2026.09.21 | ₩23,650 | ₩23,900 | ₩23,300 | ₩23,500 | -0.63% | 12.5만 |
|---|
| 2026.09.18 | ₩23,600 | ₩24,100 | ₩23,450 | ₩23,600 | 0.00% | 15만 |
|---|
| 2026.09.17 | ₩23,950 | ₩24,250 | ₩23,000 | ₩23,500 | -1.88% | 20.8만 |
|---|
| 2026.09.16 | ₩24,600 | ₩24,800 | ₩23,650 | ₩24,000 | -2.44% | 16.2만 |
|---|
| 2026.09.15 | ₩24,300 | ₩24,800 | ₩24,200 | ₩24,500 | +0.82% | 12.2만 |
|---|
| 2026.09.14 | ₩24,650 | ₩24,850 | ₩24,050 | ₩24,550 | -0.41% | 12.8만 |
|---|
| 2026.09.11 | ₩23,700 | ₩24,950 | ₩23,500 | ₩24,850 | +4.85% | 26.7만 |
|---|
| 2026.09.10 | ₩23,300 | ₩23,950 | ₩23,200 | ₩23,850 | +2.36% | 13.4만 |
|---|
| 2026.09.09 | ₩23,300 | ₩23,650 | ₩23,200 | ₩23,550 | +1.07% | 12.2만 |
|---|
| 2026.09.08 | ₩23,100 | ₩23,600 | ₩23,000 | ₩23,200 | +0.43% | 12.6만 |
|---|
| 2026.09.07 | ₩23,300 | ₩23,450 | ₩23,000 | ₩23,150 | -0.64% | 10만 |
|---|
| 2026.09.04 | ₩23,150 | ₩23,450 | ₩23,050 | ₩23,300 | +0.65% | 10.9만 |
|---|
| 2026.09.03 | ₩22,750 | ₩23,350 | ₩22,500 | ₩23,200 | +1.98% | 10.6만 |
|---|
| 2026.09.02 | ₩22,750 | ₩22,950 | ₩22,350 | ₩22,800 | +0.22% | 13.9만 |
|---|
| 2026.09.01 | ₩23,150 | ₩23,500 | ₩22,850 | ₩23,050 | -0.43% | 9.7만 |
|---|
| 2026.08.31 | ₩22,800 | ₩23,400 | ₩22,650 | ₩23,400 | +2.63% | 12.8만 |
|---|
| 2026.08.28 | ₩23,250 | ₩23,250 | ₩22,800 | ₩23,150 | -0.43% | 7.2만 |
|---|
| 2026.08.27 | ₩22,950 | ₩23,300 | ₩22,700 | ₩23,000 | +0.22% | 12.4만 |
|---|
| 2026.08.26 | ₩22,350 | ₩23,100 | ₩22,350 | ₩23,000 | +2.91% | 18.8만 |
|---|
| 2026.08.25 | ₩21,900 | ₩22,650 | ₩21,450 | ₩22,400 | +2.28% | 15.1만 |
|---|
| 2026.08.24 | ₩21,400 | ₩22,050 | ₩21,200 | ₩21,900 | +2.34% | 6.8만 |
|---|
| 2026.08.21 | ₩22,100 | ₩22,100 | ₩21,300 | ₩21,600 | -2.26% | 12.5만 |
|---|
| 2026.08.20 | ₩22,100 | ₩22,450 | ₩21,700 | ₩21,750 | -1.58% | 12.5만 |
|---|
| 2026.08.19 | ₩22,250 | ₩22,450 | ₩21,700 | ₩22,050 | -0.90% | 13.3만 |
|---|
| 2026.08.18 | ₩22,100 | ₩22,950 | ₩22,000 | ₩22,500 | +1.81% | 35.9만 |
|---|
| 2026.08.14 | ₩22,000 | ₩22,450 | ₩21,850 | ₩22,100 | +0.45% | 15.7만 |
|---|
| 2026.08.13 | ₩21,900 | ₩22,200 | ₩21,250 | ₩21,800 | -0.46% | 28만 |
|---|
| 2026.08.12 | ₩22,350 | ₩22,700 | ₩21,700 | ₩21,850 | -2.24% | 27.8만 |
|---|
| 2026.08.11 | ₩22,750 | ₩23,000 | ₩22,200 | ₩22,450 | -1.32% | 15.4만 |
|---|
| 2026.08.10 | ₩22,400 | ₩23,000 | ₩22,300 | ₩22,750 | +1.56% | 12만 |
|---|
| 2026.08.07 | ₩22,200 | ₩22,750 | ₩22,050 | ₩22,650 | +2.03% | 11.7만 |
|---|
| 2026.08.06 | ₩21,800 | ₩22,700 | ₩21,600 | ₩22,700 | +4.13% | 30.6만 |
|---|
| 2026.08.05 | ₩21,400 | ₩22,050 | ₩21,350 | ₩21,700 | +1.40% | 26.2만 |
|---|
| 2026.08.04 | ₩20,350 | ₩21,550 | ₩20,350 | ₩21,250 | +4.42% | 27.9만 |
|---|
| 2026.08.03 | ₩19,850 | ₩20,750 | ₩19,720 | ₩20,050 | +1.01% | 15.4만 |
|---|
| 2026.07.31 | ₩19,640 | ₩19,960 | ₩19,210 | ₩19,850 | +1.07% | 23.8만 |
|---|
| 2026.07.30 | ₩19,010 | ₩19,980 | ₩18,890 | ₩19,370 | +1.89% | 21.6만 |
|---|
| 2026.07.29 | ₩19,880 | ₩20,550 | ₩18,840 | ₩19,020 | -4.33% | 31.8만 |
|---|
| 2026.07.28 | ₩20,700 | ₩20,950 | ₩19,930 | ₩19,950 | -3.62% | 25.2만 |
|---|
| 2026.07.27 | ₩20,850 | ₩22,000 | ₩20,800 | ₩20,950 | +0.48% | 26.7만 |
|---|
| 2026.07.24 | ₩20,800 | ₩21,500 | ₩20,450 | ₩20,500 | -1.44% | 32.1만 |
|---|
| 2026.07.23 | ₩19,680 | ₩20,950 | ₩19,480 | ₩20,750 | +5.44% | 26.3만 |
|---|
| 2026.07.22 | ₩19,810 | ₩19,990 | ₩19,190 | ₩19,410 | -2.02% | 12.2만 |
|---|
| 2026.07.21 | ₩19,000 | ₩20,050 | ₩18,960 | ₩19,810 | +4.26% | 24.2만 |
|---|
| 2026.07.20 | ₩17,710 | ₩19,900 | ₩17,680 | ₩19,370 | +9.37% | 49.3만 |
|---|
| 2026.07.16 | ₩17,360 | ₩18,200 | ₩17,100 | ₩18,030 | +3.86% | 42.5만 |
|---|
| 2026.07.15 | ₩17,630 | ₩17,850 | ₩17,210 | ₩17,210 | -2.38% | 16만 |
|---|
| 2026.07.14 | ₩17,700 | ₩17,880 | ₩16,900 | ₩17,350 | -1.98% | 16.8만 |
|---|
| 2026.07.13 | ₩17,950 | ₩18,180 | ₩17,650 | ₩17,880 | -0.39% | 14.3만 |
|---|
| 2026.07.10 | ₩17,450 | ₩18,130 | ₩17,450 | ₩17,800 | +2.01% | 15.1만 |
|---|
| 2026.07.09 | ₩18,130 | ₩18,150 | ₩17,000 | ₩17,230 | -4.96% | 20.5만 |
|---|
| 2026.07.08 | ₩18,680 | ₩18,680 | ₩17,770 | ₩18,000 | -3.64% | 15.9만 |
|---|
| 2026.07.07 | ₩19,050 | ₩19,320 | ₩18,450 | ₩18,550 | -2.62% | 26.4만 |
|---|
| 2026.07.06 | ₩18,660 | ₩19,380 | ₩18,350 | ₩19,280 | +3.32% | 23.1만 |
|---|
| 2026.07.03 | ₩18,610 | ₩18,800 | ₩18,010 | ₩18,450 | -0.86% | 14.3만 |
|---|
| 2026.07.02 | ₩18,640 | ₩19,290 | ₩18,420 | ₩18,510 | -0.70% | 15.9만 |
|---|
| 2026.07.01 | ₩18,210 | ₩18,790 | ₩18,210 | ₩18,700 | +2.69% | 18.1만 |
|---|
| 2026.06.30 | ₩19,100 | ₩19,320 | ₩17,960 | ₩17,960 | -5.97% | 20만 |
|---|
| 2026.06.29 | ₩17,390 | ₩19,360 | ₩17,390 | ₩19,310 | +11.04% | 21.6만 |
|---|
| 2026.06.26 | ₩18,050 | ₩18,170 | ₩17,330 | ₩17,710 | -1.88% | 13.6만 |
|---|
| 2026.06.25 | ₩19,200 | ₩19,480 | ₩18,030 | ₩18,040 | -6.04% | 20.5만 |
|---|
| 2026.06.24 | ₩19,300 | ₩19,700 | ₩18,850 | ₩19,040 | -1.35% | 13.9만 |
|---|
| 2026.06.23 | ₩19,510 | ₩19,980 | ₩19,180 | ₩19,310 | -1.03% | 16.2만 |
|---|
| 2026.06.22 | ₩20,400 | ₩20,400 | ₩19,420 | ₩19,500 | -4.41% | 13.2만 |
|---|
| 2026.06.19 | ₩20,100 | ₩20,450 | ₩19,870 | ₩20,450 | +1.74% | 24.1만 |
|---|
| 2026.06.18 | ₩20,350 | ₩20,550 | ₩19,970 | ₩20,200 | -0.74% | 13.4만 |
|---|
| 2026.06.17 | ₩20,850 | ₩20,900 | ₩20,200 | ₩20,400 | -2.16% | 15.1만 |
|---|
| 2026.06.16 | ₩20,500 | ₩21,200 | ₩20,150 | ₩20,750 | +1.22% | 28.4만 |
|---|
| 2026.06.15 | ₩20,700 | ₩20,750 | ₩20,150 | ₩20,400 | -1.45% | 14.6만 |
|---|
| 2026.06.12 | ₩20,100 | ₩20,400 | ₩19,810 | ₩19,920 | -0.90% | 13.6만 |
|---|
| 2026.06.11 | ₩19,430 | ₩19,820 | ₩19,230 | ₩19,340 | -0.46% | 11만 |
|---|
| 2026.06.10 | ₩19,680 | ₩19,750 | ₩18,950 | ₩19,630 | -0.25% | 32.8만 |
|---|
| 2026.06.09 | ₩19,030 | ₩19,870 | ₩19,000 | ₩19,800 | +4.05% | 16만 |
|---|
| 2026.06.08 | ₩18,900 | ₩19,470 | ₩18,550 | ₩19,010 | +0.58% | 18.3만 |
|---|
| 2026.06.05 | ₩19,420 | ₩19,860 | ₩18,850 | ₩19,510 | +0.46% | 25.9만 |
|---|
| 2026.06.04 | ₩19,740 | ₩19,840 | ₩19,320 | ₩19,420 | -1.62% | 16.1만 |
|---|
| 2026.06.02 | ₩19,920 | ₩19,960 | ₩19,055 | ₩19,740 | -0.90% | 25.6만 |
|---|
| 2026.06.01 | ₩20,150 | ₩20,250 | ₩19,660 | ₩19,920 | -1.14% | 38.1만 |
|---|
| 2026.05.29 | ₩20,800 | ₩20,800 | ₩20,150 | ₩20,550 | -1.20% | 26만 |
|---|
| 2026.05.28 | ₩20,750 | ₩20,850 | ₩20,100 | ₩20,600 | -0.72% | 14.8만 |
|---|
| 2026.05.27 | ₩21,450 | ₩21,550 | ₩20,450 | ₩20,850 | -2.80% | 24.8만 |
|---|
| 2026.05.26 | ₩22,200 | ₩22,450 | ₩21,150 | ₩21,400 | -3.60% | 23.7만 |
|---|
| 2026.05.22 | ₩21,350 | ₩22,150 | ₩21,300 | ₩22,000 | +3.04% | 19.9만 |
|---|
| 2026.05.21 | ₩21,050 | ₩21,350 | ₩20,650 | ₩21,100 | +0.24% | 11.7만 |
|---|
| 2026.05.20 | ₩21,200 | ₩21,250 | ₩20,150 | ₩20,450 | -3.54% | 28.4만 |
|---|
| 2026.05.19 | ₩22,100 | ₩22,150 | ₩21,100 | ₩21,200 | -4.07% | 31.9만 |
|---|
| 2026.05.18 | ₩22,750 | ₩22,900 | ₩21,750 | ₩22,050 | -3.08% | 15.9만 |
|---|
| 2026.05.15 | ₩23,250 | ₩23,400 | ₩22,700 | ₩22,900 | -1.51% | 35.9만 |
|---|
| 2026.05.14 | ₩22,650 | ₩23,550 | ₩22,300 | ₩23,450 | +3.53% | 45.3만 |
|---|
| 2026.05.13 | ₩22,550 | ₩22,800 | ₩22,050 | ₩22,650 | +0.44% | 28.6만 |
|---|
| 2026.05.12 | ₩23,000 | ₩23,100 | ₩22,050 | ₩22,550 | -1.96% | 32.3만 |
|---|
| 2026.05.11 | ₩23,150 | ₩23,350 | ₩22,850 | ₩23,050 | -0.43% | 16.7만 |
|---|
| 2026.05.08 | ₩23,200 | ₩23,450 | ₩22,600 | ₩23,250 | +0.22% | 20만 |
|---|
| 2026.05.07 | ₩22,700 | ₩23,700 | ₩22,400 | ₩23,400 | +3.08% | 51.7만 |
|---|
| 2026.05.06 | ₩22,650 | ₩22,700 | ₩21,900 | ₩22,050 | -2.65% | 19.6만 |
|---|
| 2026.05.04 | ₩23,100 | ₩23,150 | ₩22,300 | ₩22,600 | -2.16% | 20.8만 |
|---|
| 2026.04.30 | ₩23,500 | ₩23,600 | ₩22,800 | ₩22,950 | -2.34% | 28.9만 |
|---|
| 2026.04.29 | ₩23,550 | ₩23,850 | ₩23,050 | ₩23,500 | -0.21% | 36.9만 |
|---|
| 2026.04.28 | ₩23,200 | ₩24,350 | ₩22,950 | ₩23,700 | +2.16% | 50.9만 |
|---|
| 2026.04.27 | ₩24,950 | ₩25,050 | ₩22,850 | ₩22,950 | -8.02% | 67만 |
|---|
| 2026.04.24 | ₩24,200 | ₩24,950 | ₩24,000 | ₩24,300 | +0.41% | 37.2만 |
|---|
| 2026.04.23 | ₩24,750 | ₩24,750 | ₩23,450 | ₩24,150 | -2.42% | 40.4만 |
|---|
| 2026.04.22 | ₩23,400 | ₩24,650 | ₩23,000 | ₩24,300 | +3.85% | 51.7만 |
|---|
| 2026.04.21 | ₩23,100 | ₩24,000 | ₩23,050 | ₩23,200 | +0.43% | 37.6만 |
|---|
| 2026.04.20 | ₩23,050 | ₩23,350 | ₩22,700 | ₩23,100 | +0.22% | 26.3만 |
|---|
| 2026.04.17 | ₩23,750 | ₩23,750 | ₩23,200 | ₩23,400 | -1.47% | 24.9만 |
|---|
| 2026.04.16 | ₩23,750 | ₩23,900 | ₩22,900 | ₩23,650 | -0.42% | 38.6만 |
|---|
| 2026.04.15 | ₩22,900 | ₩23,900 | ₩22,750 | ₩23,500 | +2.62% | 54.9만 |
|---|
| 2026.04.14 | ₩22,250 | ₩22,850 | ₩21,950 | ₩22,500 | +1.12% | 25.5만 |
|---|
| 2026.04.13 | ₩22,200 | ₩22,250 | ₩21,600 | ₩21,800 | -1.80% | 16.7만 |
|---|
| 2026.04.10 | ₩22,850 | ₩22,950 | ₩21,950 | ₩22,750 | -0.44% | 28.6만 |
|---|
| 2026.04.09 | ₩21,700 | ₩22,550 | ₩21,400 | ₩22,100 | +1.84% | 24.9만 |
|---|
| 2026.04.08 | ₩21,250 | ₩22,850 | ₩21,000 | ₩22,100 | +4.00% | 79.8만 |
|---|
| 2026.04.07 | ₩21,100 | ₩21,400 | ₩20,300 | ₩20,450 | -3.08% | 28.9만 |
|---|
| 2026.04.06 | ₩20,800 | ₩20,900 | ₩20,350 | ₩20,500 | -1.44% | 14.6만 |
|---|
| 2026.04.03 | ₩20,650 | ₩21,150 | ₩20,400 | ₩20,450 | -0.97% | 26.2만 |
|---|
| 2026.04.02 | ₩21,650 | ₩21,650 | ₩20,100 | ₩20,200 | -6.70% | 40.1만 |
|---|
| 2026.04.01 | ₩21,250 | ₩21,550 | ₩20,950 | ₩21,400 | +0.71% | 29.2만 |
|---|
| 2026.03.31 | ₩21,450 | ₩21,500 | ₩20,300 | ₩20,450 | -4.66% | 23.5만 |
|---|
| 2026.03.30 | ₩21,350 | ₩21,600 | ₩20,900 | ₩21,450 | +0.47% | 16만 |
|---|
| 2026.03.27 | ₩21,800 | ₩22,400 | ₩21,450 | ₩22,250 | +2.06% | 18.3만 |
|---|
| 2026.03.26 | ₩22,500 | ₩22,500 | ₩21,950 | ₩22,100 | -1.78% | 20.5만 |
|---|
| 2026.03.25 | ₩22,450 | ₩22,650 | ₩21,750 | ₩22,350 | -0.45% | 27.4만 |
|---|
| 2026.03.24 | ₩23,250 | ₩23,350 | ₩21,450 | ₩21,850 | -6.02% | 46.7만 |
|---|
| 2026.03.23 | ₩23,750 | ₩23,750 | ₩22,250 | ₩22,600 | -4.84% | 46.3만 |
|---|
| 2026.03.20 | ₩22,200 | ₩24,300 | ₩22,050 | ₩24,100 | +8.56% | 92.7만 |
|---|
| 2026.03.19 | ₩21,750 | ₩22,200 | ₩21,450 | ₩21,550 | -0.92% | 25.1만 |
|---|
| 2026.03.18 | ₩21,000 | ₩22,450 | ₩20,950 | ₩22,100 | +5.24% | 52.8만 |
|---|
| 2026.03.17 | ₩21,450 | ₩21,500 | ₩20,850 | ₩20,850 | -2.80% | 21.2만 |
|---|
| 2026.03.16 | ₩22,050 | ₩22,100 | ₩21,000 | ₩21,150 | -4.08% | 27.6만 |
|---|
| 2026.03.13 | ₩21,050 | ₩22,250 | ₩21,000 | ₩22,000 | +4.51% | 28.5만 |
|---|
| 2026.03.12 | ₩21,650 | ₩22,000 | ₩21,350 | ₩21,400 | -1.15% | 13.6만 |
|---|
| 2026.03.11 | ₩21,350 | ₩21,950 | ₩21,100 | ₩21,650 | +1.41% | 32.3만 |
|---|
| 2026.03.10 | ₩21,450 | ₩21,550 | ₩20,650 | ₩20,900 | -2.56% | 24.6만 |
|---|
| 2026.03.09 | ₩20,800 | ₩20,950 | ₩20,250 | ₩20,550 | -1.20% | 13.1만 |
|---|
| 2026.03.06 | ₩20,950 | ₩21,700 | ₩20,350 | ₩21,550 | +2.86% | 33.2만 |
|---|
| 2026.03.05 | ₩21,600 | ₩22,000 | ₩20,650 | ₩20,900 | -3.24% | 43.2만 |
|---|
| 2026.03.04 | ₩21,800 | ₩22,450 | ₩20,150 | ₩20,450 | -6.19% | 113.2만 |
|---|
| 2026.03.03 | ₩22,500 | ₩23,200 | ₩22,450 | ₩22,700 | +0.89% | 43.8만 |
|---|
| 2026.02.27 | ₩23,950 | ₩24,150 | ₩22,850 | ₩23,150 | -3.34% | 49.2만 |
|---|
| 2026.02.26 | ₩24,550 | ₩24,800 | ₩24,050 | ₩24,400 | -0.61% | 49.7만 |
|---|
| 2026.02.25 | ₩24,250 | ₩24,700 | ₩23,850 | ₩24,300 | +0.21% | 44.8만 |
|---|
| 2026.02.24 | ₩23,700 | ₩24,000 | ₩23,350 | ₩23,900 | +0.84% | 19.7만 |
|---|
| 2026.02.23 | ₩24,300 | ₩24,350 | ₩23,550 | ₩23,900 | -1.65% | 29.5만 |
|---|
| 2026.02.20 | ₩23,600 | ₩24,250 | ₩23,400 | ₩24,050 | +1.91% | 33만 |
|---|
| 2026.02.19 | ₩23,800 | ₩23,950 | ₩23,200 | ₩23,500 | -1.26% | 40.2만 |
|---|
| 2026.02.13 | ₩22,750 | ₩23,750 | ₩22,750 | ₩23,400 | +2.86% | 43.6만 |
|---|
| 2026.02.12 | ₩23,550 | ₩23,550 | ₩22,950 | ₩23,150 | -1.70% | 24.1만 |
|---|
| 2026.02.11 | ₩23,750 | ₩23,750 | ₩22,950 | ₩23,500 | -1.05% | 45.7만 |
|---|
| 2026.02.10 | ₩22,000 | ₩23,900 | ₩21,700 | ₩23,550 | +7.05% | 83.7만 |
|---|
| 2026.02.09 | ₩21,100 | ₩22,950 | ₩21,100 | ₩21,900 | +3.79% | 73.6만 |
|---|
| 2026.02.06 | ₩20,350 | ₩21,000 | ₩19,940 | ₩20,900 | +2.70% | 36만 |
|---|
| 2026.02.05 | ₩21,250 | ₩21,250 | ₩20,450 | ₩20,600 | -3.06% | 58.6만 |
|---|
| 2026.02.04 | ₩21,150 | ₩21,550 | ₩20,900 | ₩21,350 | +0.95% | 29.9만 |
|---|
| 2026.02.03 | ₩20,500 | ₩21,400 | ₩20,300 | ₩21,300 | +3.90% | 42.7만 |
|---|
| 2026.02.02 | ₩20,400 | ₩20,750 | ₩20,000 | ₩20,100 | -1.47% | 25.1만 |
|---|
| 2026.01.30 | ₩21,250 | ₩21,300 | ₩20,250 | ₩20,600 | -3.06% | 45.7만 |
|---|
| 2026.01.29 | ₩21,500 | ₩21,650 | ₩20,550 | ₩21,200 | -1.40% | 40.5만 |
|---|
| 2026.01.28 | ₩20,550 | ₩21,700 | ₩20,500 | ₩21,350 | +3.89% | 57.7만 |
|---|
| 2026.01.27 | ₩20,450 | ₩20,750 | ₩20,200 | ₩20,500 | +0.24% | 24.2만 |
|---|
| 2026.01.26 | ₩20,500 | ₩20,700 | ₩20,050 | ₩20,300 | -0.98% | 22.3만 |
|---|
| 2026.01.23 | ₩20,400 | ₩21,050 | ₩20,250 | ₩20,450 | +0.25% | 37.9만 |
|---|
| 2026.01.22 | ₩20,200 | ₩20,400 | ₩20,000 | ₩20,300 | +0.50% | 26.6만 |
|---|
| 2026.01.21 | ₩20,150 | ₩20,200 | ₩19,840 | ₩20,050 | -0.50% | 30.8만 |
|---|
| 2026.01.20 | ₩20,500 | ₩20,800 | ₩20,200 | ₩20,350 | -0.73% | 22.2만 |
|---|
| 2026.01.19 | ₩20,350 | ₩20,850 | ₩20,350 | ₩20,500 | +0.74% | 15.7만 |
|---|
| 2026.01.16 | ₩20,500 | ₩20,750 | ₩20,250 | ₩20,550 | +0.24% | 26만 |
|---|
| 2026.01.15 | ₩20,700 | ₩20,850 | ₩20,350 | ₩20,550 | -0.72% | 20.6만 |
|---|
| 2026.01.14 | ₩20,700 | ₩21,050 | ₩20,600 | ₩20,650 | -0.24% | 21.9만 |
|---|
| 2026.01.13 | ₩21,000 | ₩21,050 | ₩20,500 | ₩20,600 | -1.90% | 22만 |
|---|
| 2026.01.12 | ₩20,500 | ₩21,200 | ₩20,500 | ₩20,750 | +1.22% | 26.8만 |
|---|
| 2026.01.09 | ₩20,350 | ₩20,700 | ₩20,200 | ₩20,650 | +1.47% | 15.5만 |
|---|
| 2026.01.08 | ₩20,550 | ₩20,600 | ₩20,100 | ₩20,250 | -1.46% | 23.5만 |
|---|
| 2026.01.07 | ₩20,750 | ₩20,850 | ₩20,500 | ₩20,600 | -0.72% | 19.6만 |
|---|
| 2026.01.06 | ₩20,950 | ₩21,300 | ₩20,700 | ₩20,750 | -0.95% | 20.8만 |
|---|
| 2026.01.05 | ₩21,200 | ₩21,550 | ₩20,700 | ₩20,950 | -1.18% | 22.8만 |
|---|
| 2026.01.02 | ₩21,650 | ₩21,900 | ₩20,700 | ₩20,900 | -3.46% | 31.7만 |
|---|
| 2025.12.30 | ₩20,750 | ₩22,200 | ₩20,750 | ₩21,900 | +5.54% | 44.6만 |
|---|
| 2025.12.29 | ₩20,700 | ₩21,050 | ₩20,450 | ₩20,700 | 0.00% | 9.1만 |
|---|
| 2025.12.26 | ₩21,200 | ₩21,300 | ₩20,700 | ₩20,700 | -2.36% | 15.7만 |
|---|
| 2025.12.24 | ₩21,200 | ₩21,550 | ₩20,950 | ₩21,150 | -0.24% | 11.6만 |
|---|
| 2025.12.23 | ₩21,250 | ₩21,400 | ₩20,950 | ₩21,150 | -0.47% | 14.2만 |
|---|
| 2025.12.22 | ₩21,450 | ₩21,600 | ₩20,900 | ₩21,100 | -1.63% | 22.9만 |
|---|
| 2025.12.19 | ₩21,600 | ₩21,750 | ₩21,050 | ₩21,300 | -1.39% | 24.4만 |
|---|
| 2025.12.18 | ₩21,600 | ₩21,750 | ₩21,200 | ₩21,350 | -1.16% | 34.4만 |
|---|
| 2025.12.17 | ₩20,800 | ₩21,850 | ₩20,600 | ₩21,750 | +4.57% | 48만 |
|---|
| 2025.12.16 | ₩21,200 | ₩21,350 | ₩20,500 | ₩20,650 | -2.59% | 28.6만 |
|---|
| 2025.12.15 | ₩21,300 | ₩21,500 | ₩20,950 | ₩21,150 | -0.70% | 39.8만 |
|---|
| 2025.12.12 | ₩21,800 | ₩22,000 | ₩21,250 | ₩21,800 | 0.00% | 45.9만 |
|---|
| 2025.12.11 | ₩20,350 | ₩21,500 | ₩20,100 | ₩21,200 | +4.18% | 66.8만 |
|---|
| 2025.12.10 | ₩19,980 | ₩20,300 | ₩19,750 | ₩20,050 | +0.35% | 21.4만 |
|---|
| 2025.12.09 | ₩20,000 | ₩20,000 | ₩19,720 | ₩19,860 | -0.70% | 14.2만 |
|---|
| 2025.12.08 | ₩20,250 | ₩20,350 | ₩19,860 | ₩19,880 | -1.83% | 15.7만 |
|---|
| 2025.12.05 | ₩19,720 | ₩20,350 | ₩19,580 | ₩20,300 | +2.94% | 35만 |
|---|
| 2025.12.04 | ₩19,700 | ₩19,700 | ₩19,480 | ₩19,580 | -0.61% | 15.2만 |
|---|
| 2025.12.03 | ₩19,490 | ₩19,700 | ₩19,450 | ₩19,660 | +0.87% | 24.3만 |
|---|
| 2025.12.02 | ₩19,540 | ₩19,650 | ₩19,300 | ₩19,400 | -0.72% | 28만 |
|---|
| 2025.12.01 | ₩19,680 | ₩19,800 | ₩19,270 | ₩19,440 | -1.22% | 16.3만 |
|---|
| 2025.11.28 | ₩19,540 | ₩19,900 | ₩19,510 | ₩19,630 | +0.46% | 18.2만 |
|---|
| 2025.11.27 | ₩19,700 | ₩19,850 | ₩19,450 | ₩19,500 | -1.02% | 13.2만 |
|---|
| 2025.11.26 | ₩19,550 | ₩19,860 | ₩19,460 | ₩19,790 | +1.23% | 15.9만 |
|---|
| 2025.11.25 | ₩20,050 | ₩20,100 | ₩19,300 | ₩19,450 | -2.99% | 23.2만 |
|---|
| 2025.11.24 | ₩20,300 | ₩20,600 | ₩19,810 | ₩19,810 | -2.41% | 34만 |
|---|
| 2025.11.21 | ₩18,910 | ₩20,450 | ₩18,830 | ₩20,300 | +7.35% | 72.7만 |
|---|
| 2025.11.20 | ₩18,760 | ₩19,110 | ₩18,760 | ₩19,030 | +1.44% | 13.4만 |
|---|
| 2025.11.19 | ₩18,590 | ₩18,750 | ₩18,230 | ₩18,690 | +0.54% | 8.7만 |
|---|
| 2025.11.18 | ₩18,950 | ₩19,180 | ₩18,520 | ₩18,580 | -1.95% | 14.1만 |
|---|
| 2025.11.17 | ₩19,210 | ₩19,210 | ₩18,760 | ₩19,000 | -1.09% | 9.3만 |
|---|
| 2025.11.14 | ₩19,120 | ₩19,580 | ₩19,050 | ₩19,100 | -0.10% | 20.9만 |
|---|
| 2025.11.13 | ₩19,050 | ₩19,520 | ₩18,960 | ₩19,360 | +1.63% | 18.9만 |
|---|
| 2025.11.12 | ₩19,010 | ₩19,240 | ₩18,900 | ₩19,040 | +0.16% | 11.7만 |
|---|
| 2025.11.11 | ₩18,770 | ₩19,040 | ₩18,670 | ₩19,010 | +1.28% | 16.3만 |
|---|
| 2025.11.10 | ₩18,550 | ₩18,870 | ₩18,500 | ₩18,650 | +0.54% | 13.7만 |
|---|
| 2025.11.07 | ₩18,610 | ₩18,710 | ₩18,150 | ₩18,480 | -0.70% | 18.3만 |
|---|
| 2025.11.06 | ₩18,840 | ₩18,990 | ₩18,360 | ₩18,710 | -0.69% | 20.1만 |
|---|
| 2025.11.05 | ₩19,070 | ₩19,070 | ₩18,460 | ₩18,790 | -1.47% | 27.2만 |
|---|
| 2025.11.04 | ₩19,210 | ₩19,210 | ₩18,830 | ₩19,100 | -0.57% | 37만 |
|---|
| 2025.11.03 | ₩19,210 | ₩19,270 | ₩19,080 | ₩19,170 | -0.21% | 12.8만 |
|---|
| 2025.10.31 | ₩19,220 | ₩19,470 | ₩19,000 | ₩19,280 | +0.31% | 24.3만 |
|---|
| 2025.10.30 | ₩19,890 | ₩19,890 | ₩19,040 | ₩19,160 | -3.67% | 45.1만 |
|---|
| 2025.10.29 | ₩20,200 | ₩20,250 | ₩19,710 | ₩19,900 | -1.49% | 30.4만 |
|---|
| 2025.10.28 | ₩19,480 | ₩20,300 | ₩19,380 | ₩20,050 | +2.93% | 35.8만 |
|---|
| 2025.10.27 | ₩19,620 | ₩19,860 | ₩19,260 | ₩19,440 | -0.92% | 42.2만 |
|---|
| 2025.10.24 | ₩19,380 | ₩19,470 | ₩18,960 | ₩19,420 | +0.21% | 36.1만 |
|---|
| 2025.10.23 | ₩19,300 | ₩19,440 | ₩19,030 | ₩19,340 | +0.21% | 20.1만 |
|---|
| 2025.10.22 | ₩19,250 | ₩19,370 | ₩18,860 | ₩19,350 | +0.52% | 25.5만 |
|---|
| 2025.10.21 | ₩19,350 | ₩19,500 | ₩19,010 | ₩19,200 | -0.78% | 33.9만 |
|---|
| 2025.10.20 | ₩19,070 | ₩19,400 | ₩18,800 | ₩19,160 | +0.47% | 44.1만 |
|---|
| 2025.10.17 | ₩20,400 | ₩20,450 | ₩18,810 | ₩19,000 | -6.86% | 93.7만 |
|---|
| 2025.10.16 | ₩20,750 | ₩20,800 | ₩20,200 | ₩20,300 | -2.17% | 23.8만 |
|---|
| 2025.10.15 | ₩20,200 | ₩20,850 | ₩20,150 | ₩20,700 | +2.48% | 24.3만 |
|---|
| 2025.10.14 | ₩20,200 | ₩20,500 | ₩19,970 | ₩20,200 | 0.00% | 13만 |
|---|
| 2025.10.13 | ₩19,810 | ₩20,250 | ₩19,810 | ₩20,200 | +1.97% | 18.6만 |
|---|
| 2025.10.10 | ₩20,150 | ₩20,450 | ₩19,800 | ₩20,350 | +0.99% | 25.9만 |
|---|