시장 데이터를 불러오는 중
전체 종목
이노에이엑스 과거 주가
296640.KQ · KOSDAQ
주요 제품·사업: InnoRules, InnoProduct
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
296640.KQ · KOSDAQ
주요 제품·사업: InnoRules, InnoProduct
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,470 | ₩6,470 | ₩6,200 | ₩6,430 | -0.62% | 1.2만 |
| 2026.10.07 | ₩6,500 | ₩6,600 | ₩6,200 | ₩6,440 | -0.92% | 1.7만 |
| 2026.10.06 | ₩6,120 | ₩6,920 | ₩6,030 | ₩6,200 | +1.31% | 9.8천 |
| 2026.10.02 | ₩6,010 | ₩6,140 | ₩5,980 | ₩6,090 | +1.33% | 1.4만 |
| 2026.10.01 | ₩6,080 | ₩6,150 | ₩5,910 | ₩6,010 | -1.15% | 1.1만 |
| 2026.09.30 | ₩6,270 | ₩6,270 | ₩6,080 | ₩6,080 | -3.03% | 3.5천 |
| 2026.09.29 | ₩6,250 | ₩6,420 | ₩6,080 | ₩6,280 | +0.48% | 2.9천 |
| 2026.09.28 | ₩6,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,010 |
| ₩6,250 |
| -1.57% |
| 9.5천 |
| 2026.09.23 | ₩6,250 | ₩6,480 | ₩6,000 | ₩6,250 | 0.00% | 8.5천 |
|---|
| 2026.09.22 | ₩6,260 | ₩6,280 | ₩6,000 | ₩6,240 | -0.32% | 9.5천 |
|---|
| 2026.09.21 | ₩6,190 | ₩6,190 | ₩6,000 | ₩6,100 | -1.45% | 8.1천 |
|---|
| 2026.09.18 | ₩6,250 | ₩6,250 | ₩6,080 | ₩6,120 | -2.08% | 3.3천 |
|---|
| 2026.09.17 | ₩6,150 | ₩6,240 | ₩6,040 | ₩6,150 | 0.00% | 1.3만 |
|---|
| 2026.09.16 | ₩6,150 | ₩6,520 | ₩5,920 | ₩6,150 | 0.00% | 1.2만 |
|---|
| 2026.09.15 | ₩6,260 | ₩6,260 | ₩5,890 | ₩6,150 | -1.76% | 1.2만 |
|---|
| 2026.09.14 | ₩6,320 | ₩6,560 | ₩5,960 | ₩6,150 | -2.69% | 1.4만 |
|---|
| 2026.09.11 | ₩6,160 | ₩6,160 | ₩6,040 | ₩6,150 | -0.16% | 2천 |
|---|
| 2026.09.10 | ₩6,160 | ₩6,220 | ₩6,050 | ₩6,160 | 0.00% | 2.2천 |
|---|
| 2026.09.09 | ₩6,320 | ₩6,320 | ₩6,000 | ₩6,160 | -2.53% | 2.8천 |
|---|
| 2026.09.08 | ₩6,110 | ₩6,110 | ₩5,960 | ₩6,080 | -0.49% | 6.8천 |
|---|
| 2026.09.07 | ₩6,140 | ₩6,330 | ₩5,970 | ₩6,110 | -0.49% | 9.8천 |
|---|
| 2026.09.04 | ₩6,200 | ₩6,420 | ₩6,040 | ₩6,140 | -0.97% | 4.6천 |
|---|
| 2026.09.03 | ₩6,250 | ₩6,360 | ₩6,050 | ₩6,200 | -0.80% | 3.3천 |
|---|
| 2026.09.02 | ₩6,210 | ₩6,460 | ₩6,110 | ₩6,230 | +0.32% | 5천 |
|---|
| 2026.09.01 | ₩6,150 | ₩6,400 | ₩6,100 | ₩6,300 | +2.44% | 7.9천 |
|---|
| 2026.08.31 | ₩6,330 | ₩6,330 | ₩6,090 | ₩6,150 | -2.84% | 1.1만 |
|---|
| 2026.08.28 | ₩6,740 | ₩6,740 | ₩6,170 | ₩6,330 | -6.08% | 1.1만 |
|---|
| 2026.08.27 | ₩6,280 | ₩6,400 | ₩6,020 | ₩6,360 | +1.27% | 1만 |
|---|
| 2026.08.26 | ₩6,190 | ₩6,470 | ₩6,050 | ₩6,280 | +1.45% | 2.4만 |
|---|
| 2026.08.25 | ₩6,800 | ₩6,800 | ₩6,050 | ₩6,190 | -8.97% | 1.3만 |
|---|
| 2026.08.24 | ₩6,470 | ₩6,480 | ₩6,060 | ₩6,470 | 0.00% | 1만 |
|---|
| 2026.08.21 | ₩6,500 | ₩6,800 | ₩6,120 | ₩6,350 | -2.31% | 1.8만 |
|---|
| 2026.08.20 | ₩6,470 | ₩6,660 | ₩6,310 | ₩6,500 | +0.46% | 1.8만 |
|---|
| 2026.08.19 | ₩7,120 | ₩7,120 | ₩6,050 | ₩6,470 | -9.13% | 8.5만 |
|---|
| 2026.08.18 | ₩6,000 | ₩6,810 | ₩5,950 | ₩6,480 | +8.00% | 11.2만 |
|---|
| 2026.08.14 | ₩4,795 | ₩5,970 | ₩4,795 | ₩5,880 | +22.63% | 9.7만 |
|---|
| 2026.08.13 | ₩4,610 | ₩4,795 | ₩4,610 | ₩4,790 | +3.90% | 1.5만 |
|---|
| 2026.08.12 | ₩4,590 | ₩4,750 | ₩4,490 | ₩4,610 | +0.44% | 5.4천 |
|---|
| 2026.08.11 | ₩4,425 | ₩4,640 | ₩4,410 | ₩4,595 | +3.84% | 4.2천 |
|---|
| 2026.08.10 | ₩4,305 | ₩4,550 | ₩4,210 | ₩4,355 | +1.16% | 1.3만 |
|---|
| 2026.08.07 | ₩4,255 | ₩4,470 | ₩4,170 | ₩4,305 | +1.18% | 5.7천 |
|---|
| 2026.08.06 | ₩4,335 | ₩4,350 | ₩4,180 | ₩4,255 | -1.85% | 7.5천 |
|---|
| 2026.08.05 | ₩4,160 | ₩4,355 | ₩4,100 | ₩4,260 | +2.40% | 9.3천 |
|---|
| 2026.08.04 | ₩4,100 | ₩4,180 | ₩4,005 | ₩4,160 | +1.46% | 1.2만 |
|---|
| 2026.08.03 | ₩4,365 | ₩4,365 | ₩3,955 | ₩4,100 | -6.07% | 1.5만 |
|---|
| 2026.07.31 | ₩3,985 | ₩4,820 | ₩3,920 | ₩4,365 | +9.54% | 1만 |
|---|
| 2026.07.30 | ₩3,605 | ₩4,295 | ₩3,605 | ₩4,120 | +14.29% | 3.1만 |
|---|
| 2026.07.29 | ₩4,375 | ₩4,495 | ₩3,510 | ₩3,605 | -17.60% | 11.3만 |
|---|
| 2026.07.28 | ₩4,645 | ₩4,645 | ₩4,315 | ₩4,470 | -3.77% | 1.2만 |
|---|
| 2026.07.27 | ₩4,665 | ₩4,820 | ₩4,510 | ₩4,605 | -1.29% | 4.3천 |
|---|
| 2026.07.24 | ₩4,680 | ₩4,730 | ₩4,600 | ₩4,665 | -0.32% | 3.6천 |
|---|
| 2026.07.23 | ₩4,705 | ₩4,705 | ₩4,570 | ₩4,660 | -0.96% | 1.5만 |
|---|
| 2026.07.22 | ₩4,590 | ₩4,750 | ₩4,520 | ₩4,700 | +2.40% | 3.2천 |
|---|
| 2026.07.21 | ₩4,395 | ₩4,820 | ₩4,395 | ₩4,555 | +3.64% | 2.3만 |
|---|
| 2026.07.20 | ₩5,060 | ₩5,060 | ₩4,680 | ₩4,710 | -6.92% | 1만 |
|---|
| 2026.07.16 | ₩5,250 | ₩5,260 | ₩4,970 | ₩5,110 | -2.67% | 1.2천 |
|---|
| 2026.07.15 | ₩4,950 | ₩5,400 | ₩4,950 | ₩5,150 | +4.04% | 9.6천 |
|---|
| 2026.07.14 | ₩4,780 | ₩5,000 | ₩4,680 | ₩4,990 | +4.39% | 1.9만 |
|---|
| 2026.07.13 | ₩5,130 | ₩5,130 | ₩4,870 | ₩5,020 | -2.14% | 3.9천 |
|---|
| 2026.07.10 | ₩4,915 | ₩5,170 | ₩4,865 | ₩5,130 | +4.37% | 1.2만 |
|---|
| 2026.07.09 | ₩5,050 | ₩5,210 | ₩4,810 | ₩4,900 | -2.97% | 7천 |
|---|
| 2026.07.08 | ₩4,960 | ₩5,180 | ₩4,760 | ₩5,040 | +1.61% | 1.8만 |
|---|
| 2026.07.07 | ₩5,030 | ₩5,100 | ₩4,880 | ₩5,000 | -0.60% | 7천 |
|---|
| 2026.07.06 | ₩5,030 | ₩5,140 | ₩4,830 | ₩5,030 | 0.00% | 3.2천 |
|---|
| 2026.07.03 | ₩4,950 | ₩5,330 | ₩4,720 | ₩5,030 | +1.62% | 1.6만 |
|---|
| 2026.07.02 | ₩5,220 | ₩5,270 | ₩4,915 | ₩4,950 | -5.17% | 1.9만 |
|---|
| 2026.07.01 | ₩5,300 | ₩5,460 | ₩5,120 | ₩5,260 | -0.75% | 8.6천 |
|---|
| 2026.06.30 | ₩5,500 | ₩5,500 | ₩5,240 | ₩5,300 | -3.64% | 3.9천 |
|---|
| 2026.06.29 | ₩5,010 | ₩5,380 | ₩5,010 | ₩5,300 | +5.79% | 1.6만 |
|---|
| 2026.06.26 | ₩5,400 | ₩5,450 | ₩4,880 | ₩5,050 | -6.48% | 2.2만 |
|---|
| 2026.06.25 | ₩5,440 | ₩5,710 | ₩5,150 | ₩5,230 | -3.86% | 6.4만 |
|---|
| 2026.06.24 | ₩5,710 | ₩5,760 | ₩5,320 | ₩5,760 | +0.88% | 1.2만 |
|---|
| 2026.06.23 | ₩5,620 | ₩5,690 | ₩5,220 | ₩5,690 | +1.25% | 3만 |
|---|
| 2026.06.22 | ₩5,750 | ₩5,950 | ₩5,530 | ₩5,700 | -0.87% | 2.7만 |
|---|
| 2026.06.19 | ₩5,880 | ₩5,980 | ₩5,640 | ₩5,740 | -2.38% | 5.8천 |
|---|
| 2026.06.18 | ₩6,000 | ₩6,080 | ₩5,680 | ₩5,880 | -2.00% | 6.7천 |
|---|
| 2026.06.17 | ₩5,820 | ₩5,930 | ₩5,420 | ₩5,840 | +0.34% | 1.4만 |
|---|
| 2026.06.16 | ₩5,790 | ₩5,820 | ₩5,610 | ₩5,820 | +0.52% | 6.1천 |
|---|
| 2026.06.15 | ₩5,990 | ₩6,300 | ₩5,690 | ₩5,790 | -3.34% | 1.1만 |
|---|
| 2026.06.12 | ₩6,100 | ₩6,200 | ₩5,630 | ₩5,990 | -1.80% | 1.2만 |
|---|
| 2026.06.11 | ₩5,800 | ₩5,960 | ₩5,570 | ₩5,820 | +0.34% | 1.3만 |
|---|
| 2026.06.10 | ₩5,930 | ₩5,930 | ₩5,410 | ₩5,820 | -1.85% | 8.7천 |
|---|
| 2026.06.09 | ₩5,670 | ₩5,890 | ₩5,570 | ₩5,760 | +1.59% | 6.3천 |
|---|
| 2026.06.08 | ₩5,850 | ₩5,880 | ₩5,400 | ₩5,620 | -3.93% | 2.9만 |
|---|
| 2026.06.05 | ₩6,160 | ₩6,160 | ₩5,840 | ₩6,040 | -1.95% | 2.1만 |
|---|
| 2026.06.04 | ₩6,570 | ₩6,610 | ₩6,000 | ₩6,150 | -6.39% | 2.9만 |
|---|
| 2026.06.02 | ₩6,970 | ₩7,280 | ₩6,340 | ₩6,620 | -5.02% | 3.6만 |
|---|
| 2026.06.01 | ₩7,130 | ₩7,130 | ₩6,540 | ₩6,970 | -2.24% | 3.5만 |
|---|
| 2026.05.29 | ₩6,520 | ₩7,480 | ₩6,410 | ₩6,920 | +6.13% | 5.8만 |
|---|
| 2026.05.28 | ₩6,770 | ₩6,770 | ₩6,110 | ₩6,520 | -3.69% | 2.2만 |
|---|
| 2026.05.27 | ₩6,780 | ₩6,860 | ₩6,650 | ₩6,660 | -1.77% | 2.1만 |
|---|
| 2026.05.26 | ₩7,100 | ₩7,200 | ₩6,800 | ₩6,830 | -3.80% | 1.2만 |
|---|
| 2026.05.22 | ₩7,010 | ₩7,010 | ₩6,740 | ₩6,940 | -1.00% | 1.4만 |
|---|
| 2026.05.21 | ₩6,600 | ₩7,010 | ₩6,550 | ₩6,740 | +2.12% | 2.3만 |
|---|
| 2026.05.20 | ₩6,430 | ₩6,800 | ₩6,400 | ₩6,640 | +3.27% | 1.3만 |
|---|
| 2026.05.19 | ₩6,500 | ₩6,700 | ₩6,300 | ₩6,680 | +2.77% | 2.6만 |
|---|
| 2026.05.18 | ₩6,630 | ₩6,630 | ₩6,300 | ₩6,500 | -1.96% | 2.2만 |
|---|
| 2026.05.15 | ₩6,670 | ₩6,870 | ₩6,400 | ₩6,630 | -0.60% | 2.4만 |
|---|
| 2026.05.14 | ₩6,840 | ₩6,840 | ₩6,540 | ₩6,670 | -2.49% | 1.9만 |
|---|
| 2026.05.13 | ₩6,910 | ₩6,910 | ₩6,620 | ₩6,720 | -2.75% | 3.6만 |
|---|
| 2026.05.12 | ₩6,910 | ₩7,200 | ₩6,790 | ₩6,910 | 0.00% | 2.4만 |
|---|
| 2026.05.11 | ₩7,470 | ₩7,470 | ₩6,990 | ₩7,010 | -6.16% | 3.3만 |
|---|
| 2026.05.08 | ₩7,210 | ₩7,600 | ₩7,200 | ₩7,410 | +2.77% | 1.7만 |
|---|
| 2026.05.07 | ₩7,390 | ₩7,400 | ₩7,030 | ₩7,210 | -2.44% | 2만 |
|---|
| 2026.05.06 | ₩7,650 | ₩7,680 | ₩7,320 | ₩7,390 | -3.40% | 3.4만 |
|---|
| 2026.05.04 | ₩8,040 | ₩8,150 | ₩7,650 | ₩7,730 | -3.86% | 2.4만 |
|---|
| 2026.04.30 | ₩7,840 | ₩8,230 | ₩7,730 | ₩8,040 | +2.55% | 3.7만 |
|---|
| 2026.04.29 | ₩7,860 | ₩8,090 | ₩7,510 | ₩7,950 | +1.15% | 4.2만 |
|---|
| 2026.04.28 | ₩8,150 | ₩8,570 | ₩7,850 | ₩7,850 | -3.68% | 4.1만 |
|---|
| 2026.04.27 | ₩7,980 | ₩8,480 | ₩7,860 | ₩8,160 | +2.26% | 2.2만 |
|---|
| 2026.04.24 | ₩8,010 | ₩8,230 | ₩7,880 | ₩7,980 | -0.37% | 2.5만 |
|---|
| 2026.04.23 | ₩8,490 | ₩8,500 | ₩8,010 | ₩8,010 | -5.65% | 5.9만 |
|---|
| 2026.04.22 | ₩8,400 | ₩8,590 | ₩8,300 | ₩8,490 | +1.07% | 3.9만 |
|---|
| 2026.04.21 | ₩8,230 | ₩8,510 | ₩7,910 | ₩8,490 | +3.16% | 3.9만 |
|---|
| 2026.04.20 | ₩8,600 | ₩8,600 | ₩8,060 | ₩8,230 | -4.30% | 3.4만 |
|---|
| 2026.04.17 | ₩7,640 | ₩8,410 | ₩7,580 | ₩8,110 | +6.15% | 7.6만 |
|---|
| 2026.04.16 | ₩7,550 | ₩8,060 | ₩7,420 | ₩7,640 | +1.19% | 7.5만 |
|---|
| 2026.04.15 | ₩7,140 | ₩7,650 | ₩7,140 | ₩7,610 | +6.58% | 4.1만 |
|---|
| 2026.04.14 | ₩7,000 | ₩7,310 | ₩6,840 | ₩7,140 | +2.00% | 3.3만 |
|---|
| 2026.04.13 | ₩7,040 | ₩7,250 | ₩6,850 | ₩7,110 | +0.99% | 1.3만 |
|---|
| 2026.04.10 | ₩6,980 | ₩7,410 | ₩6,920 | ₩7,040 | +0.86% | 4.9만 |
|---|
| 2026.04.09 | ₩7,240 | ₩7,520 | ₩6,900 | ₩7,030 | -2.90% | 6.3만 |
|---|
| 2026.04.08 | ₩7,380 | ₩7,600 | ₩6,840 | ₩7,320 | -0.81% | 5.6만 |
|---|
| 2026.04.07 | ₩7,470 | ₩7,800 | ₩7,280 | ₩7,370 | -1.34% | 3만 |
|---|
| 2026.04.06 | ₩8,000 | ₩8,000 | ₩7,320 | ₩7,530 | -5.88% | 3.3만 |
|---|
| 2026.04.03 | ₩7,800 | ₩8,050 | ₩7,580 | ₩8,000 | +2.56% | 3.8만 |
|---|
| 2026.04.02 | ₩8,430 | ₩8,650 | ₩7,590 | ₩7,740 | -8.19% | 7.3만 |
|---|
| 2026.04.01 | ₩9,050 | ₩9,050 | ₩8,150 | ₩8,260 | -8.73% | 2.3만 |
|---|
| 2026.03.31 | ₩7,810 | ₩8,800 | ₩7,810 | ₩8,200 | +4.99% | 2.7만 |
|---|
| 2026.03.30 | ₩8,690 | ₩8,700 | ₩7,770 | ₩8,210 | -5.52% | 8.5만 |
|---|
| 2026.03.27 | ₩8,750 | ₩9,400 | ₩8,470 | ₩8,690 | -0.69% | 4.9만 |
|---|
| 2026.03.26 | ₩9,000 | ₩9,150 | ₩8,600 | ₩8,820 | -2.00% | 6.8만 |
|---|
| 2026.03.25 | ₩8,900 | ₩9,180 | ₩8,730 | ₩8,870 | -0.34% | 3.3만 |
|---|
| 2026.03.24 | ₩8,610 | ₩9,020 | ₩8,440 | ₩8,900 | +3.37% | 3.7만 |
|---|
| 2026.03.23 | ₩9,150 | ₩9,500 | ₩8,500 | ₩8,610 | -5.90% | 8.9만 |
|---|
| 2026.03.20 | ₩9,340 | ₩9,680 | ₩9,130 | ₩9,150 | -2.03% | 6.4만 |
|---|
| 2026.03.19 | ₩8,810 | ₩9,700 | ₩8,810 | ₩9,350 | +6.13% | 10.1만 |
|---|
| 2026.03.18 | ₩9,380 | ₩9,520 | ₩8,730 | ₩9,120 | -2.77% | 5.6만 |
|---|
| 2026.03.17 | ₩9,430 | ₩9,840 | ₩9,060 | ₩9,370 | -0.64% | 5.8만 |
|---|
| 2026.03.16 | ₩9,740 | ₩9,740 | ₩9,000 | ₩9,320 | -4.31% | 4.9만 |
|---|
| 2026.03.13 | ₩9,630 | ₩9,630 | ₩8,720 | ₩9,500 | -1.35% | 9.9만 |
|---|
| 2026.03.12 | ₩8,950 | ₩9,990 | ₩8,920 | ₩9,630 | +7.60% | 17.8만 |
|---|
| 2026.03.11 | ₩7,780 | ₩9,200 | ₩7,780 | ₩8,920 | +14.65% | 29.4만 |
|---|
| 2026.03.10 | ₩7,410 | ₩7,950 | ₩7,190 | ₩7,770 | +4.86% | 10.5만 |
|---|
| 2026.03.09 | ₩7,420 | ₩7,890 | ₩7,110 | ₩7,400 | -0.27% | 14.3만 |
|---|
| 2026.03.06 | ₩7,010 | ₩7,710 | ₩7,010 | ₩7,440 | +6.13% | 12.5만 |
|---|
| 2026.03.05 | ₩6,600 | ₩7,470 | ₩6,360 | ₩7,000 | +6.06% | 17.3만 |
|---|
| 2026.03.04 | ₩6,090 | ₩6,500 | ₩5,720 | ₩6,210 | +1.97% | 10.8만 |
|---|
| 2026.03.03 | ₩5,570 | ₩6,640 | ₩5,380 | ₩6,360 | +14.18% | 39.2만 |
|---|
| 2026.02.27 | ₩5,500 | ₩5,730 | ₩5,350 | ₩5,570 | +1.27% | 5.7만 |
|---|
| 2026.02.26 | ₩5,360 | ₩5,640 | ₩5,300 | ₩5,540 | +3.36% | 3.2만 |
|---|
| 2026.02.25 | ₩5,330 | ₩5,370 | ₩5,280 | ₩5,360 | +0.56% | 1.7만 |
|---|
| 2026.02.24 | ₩5,320 | ₩5,370 | ₩5,280 | ₩5,340 | +0.38% | 6.6천 |
|---|
| 2026.02.23 | ₩5,330 | ₩5,380 | ₩5,270 | ₩5,330 | 0.00% | 1만 |
|---|
| 2026.02.20 | ₩5,230 | ₩5,360 | ₩5,230 | ₩5,330 | +1.91% | 1.6만 |
|---|
| 2026.02.19 | ₩5,330 | ₩5,340 | ₩5,260 | ₩5,340 | +0.19% | 1.2만 |
|---|
| 2026.02.13 | ₩5,360 | ₩5,380 | ₩5,310 | ₩5,330 | -0.56% | 1.6만 |
|---|
| 2026.02.12 | ₩5,240 | ₩5,390 | ₩5,200 | ₩5,320 | +1.53% | 2.2만 |
|---|
| 2026.02.11 | ₩5,270 | ₩5,270 | ₩5,180 | ₩5,270 | 0.00% | 9.6천 |
|---|
| 2026.02.10 | ₩5,270 | ₩5,290 | ₩5,170 | ₩5,260 | -0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩5,180 | ₩5,250 | ₩5,180 | ₩5,250 | +1.35% | 2.1만 |
|---|
| 2026.02.06 | ₩5,200 | ₩5,240 | ₩5,120 | ₩5,180 | -0.38% | 1.1만 |
|---|
| 2026.02.05 | ₩5,230 | ₩5,260 | ₩5,170 | ₩5,200 | -0.57% | 9.6천 |
|---|
| 2026.02.04 | ₩5,230 | ₩5,300 | ₩5,170 | ₩5,230 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩5,250 | ₩5,260 | ₩5,170 | ₩5,260 | +0.19% | 9천 |
|---|
| 2026.02.02 | ₩5,330 | ₩5,330 | ₩5,190 | ₩5,220 | -2.06% | 1.7만 |
|---|
| 2026.01.30 | ₩5,480 | ₩5,480 | ₩5,250 | ₩5,370 | -2.01% | 1.2만 |
|---|
| 2026.01.29 | ₩5,430 | ₩5,450 | ₩5,320 | ₩5,340 | -1.66% | 1.3만 |
|---|
| 2026.01.28 | ₩5,400 | ₩5,660 | ₩5,350 | ₩5,480 | +1.48% | 1.5만 |
|---|
| 2026.01.27 | ₩5,390 | ₩5,400 | ₩5,210 | ₩5,400 | +0.19% | 1만 |
|---|
| 2026.01.26 | ₩5,270 | ₩5,440 | ₩5,170 | ₩5,400 | +2.47% | 1.7만 |
|---|
| 2026.01.23 | ₩5,130 | ₩5,270 | ₩5,120 | ₩5,270 | +2.73% | 1.1만 |
|---|
| 2026.01.22 | ₩5,160 | ₩5,230 | ₩5,140 | ₩5,170 | +0.19% | 5.8천 |
|---|
| 2026.01.21 | ₩5,300 | ₩5,330 | ₩5,120 | ₩5,150 | -2.83% | 1.2만 |
|---|
| 2026.01.20 | ₩5,170 | ₩5,310 | ₩5,160 | ₩5,300 | +2.51% | 1.1만 |
|---|
| 2026.01.19 | ₩5,340 | ₩5,340 | ₩5,140 | ₩5,210 | -2.43% | 2만 |
|---|
| 2026.01.16 | ₩5,240 | ₩5,690 | ₩5,240 | ₩5,400 | +3.05% | 3만 |
|---|
| 2026.01.15 | ₩5,190 | ₩5,340 | ₩5,120 | ₩5,240 | +0.96% | 1.8만 |
|---|
| 2026.01.14 | ₩5,200 | ₩5,310 | ₩5,160 | ₩5,190 | -0.19% | 6.3천 |
|---|
| 2026.01.13 | ₩5,240 | ₩5,290 | ₩5,150 | ₩5,200 | -0.76% | 1.6만 |
|---|
| 2026.01.12 | ₩5,240 | ₩5,320 | ₩5,230 | ₩5,240 | 0.00% | 1.6만 |
|---|
| 2026.01.09 | ₩5,450 | ₩5,450 | ₩5,140 | ₩5,240 | -3.85% | 5.6만 |
|---|
| 2026.01.08 | ₩5,510 | ₩5,510 | ₩5,370 | ₩5,460 | -0.91% | 9.9천 |
|---|
| 2026.01.07 | ₩5,560 | ₩5,560 | ₩5,450 | ₩5,510 | -0.90% | 1.5만 |
|---|
| 2026.01.06 | ₩5,630 | ₩5,670 | ₩5,510 | ₩5,570 | -1.07% | 1.1만 |
|---|
| 2026.01.05 | ₩5,710 | ₩5,710 | ₩5,560 | ₩5,640 | -1.23% | 8.1천 |
|---|
| 2026.01.02 | ₩5,700 | ₩5,710 | ₩5,590 | ₩5,710 | +0.18% | 3.1천 |
|---|
| 2025.12.30 | ₩5,770 | ₩5,780 | ₩5,660 | ₩5,710 | -1.04% | 5.6천 |
|---|
| 2025.12.29 | ₩5,640 | ₩5,800 | ₩5,570 | ₩5,800 | +2.84% | 1.2만 |
|---|
| 2025.12.26 | ₩5,800 | ₩5,800 | ₩5,680 | ₩5,780 | -0.34% | 5.5천 |
|---|
| 2025.12.24 | ₩5,720 | ₩5,750 | ₩5,660 | ₩5,750 | +0.52% | 5.3천 |
|---|
| 2025.12.23 | ₩5,700 | ₩5,750 | ₩5,620 | ₩5,730 | +0.53% | 5.6천 |
|---|
| 2025.12.22 | ₩5,630 | ₩5,740 | ₩5,595 | ₩5,700 | +1.24% | 4.8천 |
|---|
| 2025.12.19 | ₩5,610 | ₩5,620 | ₩5,560 | ₩5,610 | 0.00% | 3.7천 |
|---|
| 2025.12.18 | ₩5,560 | ₩5,630 | ₩5,560 | ₩5,610 | +0.90% | 5.3천 |
|---|
| 2025.12.17 | ₩5,600 | ₩5,710 | ₩5,590 | ₩5,690 | +1.61% | 2.8천 |
|---|
| 2025.12.16 | ₩5,670 | ₩5,670 | ₩5,600 | ₩5,600 | -1.23% | 7.2천 |
|---|
| 2025.12.15 | ₩5,670 | ₩5,750 | ₩5,620 | ₩5,730 | +1.06% | 4.9천 |
|---|
| 2025.12.12 | ₩5,590 | ₩5,700 | ₩5,580 | ₩5,660 | +1.25% | 6.7천 |
|---|
| 2025.12.11 | ₩5,520 | ₩5,590 | ₩5,500 | ₩5,590 | +1.27% | 3.7천 |
|---|
| 2025.12.10 | ₩5,510 | ₩5,530 | ₩5,460 | ₩5,530 | +0.36% | 3.4천 |
|---|
| 2025.12.09 | ₩5,530 | ₩5,530 | ₩5,430 | ₩5,500 | -0.54% | 5.1천 |
|---|
| 2025.12.08 | ₩5,590 | ₩5,610 | ₩5,480 | ₩5,530 | -1.07% | 6.6천 |
|---|
| 2025.12.05 | ₩5,600 | ₩5,600 | ₩5,530 | ₩5,570 | -0.54% | 6.1천 |
|---|
| 2025.12.04 | ₩5,610 | ₩5,610 | ₩5,570 | ₩5,600 | -0.18% | 3.5천 |
|---|
| 2025.12.03 | ₩5,620 | ₩5,630 | ₩5,550 | ₩5,610 | -0.18% | 3.7천 |
|---|
| 2025.12.02 | ₩5,600 | ₩5,620 | ₩5,540 | ₩5,620 | +0.36% | 5.7천 |
|---|
| 2025.12.01 | ₩5,530 | ₩5,640 | ₩5,530 | ₩5,600 | +1.27% | 4.4천 |
|---|
| 2025.11.28 | ₩5,400 | ₩5,550 | ₩5,400 | ₩5,530 | +2.41% | 8.2천 |
|---|
| 2025.11.27 | ₩5,550 | ₩5,580 | ₩5,400 | ₩5,400 | -2.70% | 7.9천 |
|---|
| 2025.11.26 | ₩5,430 | ₩5,550 | ₩5,310 | ₩5,550 | +2.21% | 1.8만 |
|---|
| 2025.11.25 | ₩5,410 | ₩5,510 | ₩5,390 | ₩5,490 | +1.48% | 1.8만 |
|---|
| 2025.11.24 | ₩5,600 | ₩5,610 | ₩5,500 | ₩5,520 | -1.43% | 3.8천 |
|---|
| 2025.11.21 | ₩5,770 | ₩5,770 | ₩5,520 | ₩5,600 | -2.95% | 1.2만 |
|---|
| 2025.11.20 | ₩5,680 | ₩5,770 | ₩5,630 | ₩5,770 | +1.58% | 5.4천 |
|---|
| 2025.11.19 | ₩5,530 | ₩5,750 | ₩5,480 | ₩5,680 | +2.71% | 1.1만 |
|---|
| 2025.11.18 | ₩5,630 | ₩5,700 | ₩5,570 | ₩5,590 | -0.71% | 1.4만 |
|---|
| 2025.11.17 | ₩5,820 | ₩5,820 | ₩5,660 | ₩5,710 | -1.89% | 7.6천 |
|---|
| 2025.11.14 | ₩5,890 | ₩5,890 | ₩5,700 | ₩5,820 | -1.19% | 8.1천 |
|---|
| 2025.11.13 | ₩5,820 | ₩5,910 | ₩5,820 | ₩5,890 | +1.20% | 3천 |
|---|
| 2025.11.12 | ₩5,840 | ₩5,890 | ₩5,800 | ₩5,890 | +0.86% | 3.7천 |
|---|
| 2025.11.11 | ₩5,820 | ₩5,880 | ₩5,800 | ₩5,830 | +0.17% | 5.1천 |
|---|
| 2025.11.10 | ₩5,760 | ₩5,840 | ₩5,700 | ₩5,800 | +0.69% | 6.8천 |
|---|
| 2025.11.07 | ₩5,680 | ₩5,810 | ₩5,680 | ₩5,760 | +1.41% | 9.5천 |
|---|
| 2025.11.06 | ₩5,850 | ₩5,850 | ₩5,730 | ₩5,810 | -0.68% | 9.1천 |
|---|
| 2025.11.05 | ₩5,880 | ₩6,160 | ₩5,640 | ₩5,860 | -0.34% | 2.7만 |
|---|
| 2025.11.04 | ₩5,760 | ₩5,900 | ₩5,630 | ₩5,880 | +2.08% | 1.7만 |
|---|
| 2025.11.03 | ₩5,850 | ₩5,890 | ₩5,700 | ₩5,760 | -1.54% | 2.9만 |
|---|
| 2025.10.31 | ₩5,940 | ₩5,980 | ₩5,830 | ₩5,850 | -1.52% | 1.5만 |
|---|
| 2025.10.30 | ₩5,940 | ₩5,980 | ₩5,850 | ₩5,980 | +0.67% | 9.2천 |
|---|
| 2025.10.29 | ₩5,950 | ₩5,955 | ₩5,890 | ₩5,950 | 0.00% | 1.1만 |
|---|
| 2025.10.28 | ₩6,000 | ₩6,000 | ₩5,950 | ₩5,950 | -0.83% | 8.2천 |
|---|
| 2025.10.27 | ₩6,030 | ₩6,050 | ₩5,970 | ₩5,990 | -0.66% | 1.1만 |
|---|
| 2025.10.24 | ₩6,070 | ₩6,130 | ₩6,020 | ₩6,030 | -0.66% | 5.4천 |
|---|
| 2025.10.23 | ₩6,160 | ₩6,160 | ₩6,050 | ₩6,070 | -1.46% | 8.7천 |
|---|
| 2025.10.22 | ₩6,050 | ₩6,180 | ₩6,000 | ₩6,180 | +2.15% | 6.9천 |
|---|
| 2025.10.21 | ₩6,030 | ₩6,180 | ₩6,010 | ₩6,040 | +0.17% | 1.2만 |
|---|
| 2025.10.20 | ₩6,060 | ₩6,100 | ₩5,980 | ₩6,080 | +0.33% | 6.6천 |
|---|
| 2025.10.17 | ₩6,110 | ₩6,140 | ₩5,920 | ₩6,060 | -0.82% | 1.7만 |
|---|
| 2025.10.16 | ₩6,160 | ₩6,200 | ₩6,070 | ₩6,110 | -0.81% | 5.3천 |
|---|
| 2025.10.15 | ₩6,070 | ₩6,150 | ₩6,070 | ₩6,130 | +0.99% | 4.4천 |
|---|
| 2025.10.14 | ₩6,140 | ₩6,180 | ₩6,080 | ₩6,120 | -0.33% | 6천 |
|---|
| 2025.10.13 | ₩6,180 | ₩6,200 | ₩6,110 | ₩6,110 | -1.13% | 7.7천 |
|---|
| 2025.10.10 | ₩6,310 | ₩6,310 | ₩6,120 | ₩6,180 | -2.06% | 8천 |
|---|