시장 데이터를 불러오는 중
전체 종목
이노메트리 과거 주가
302430.KQ · KOSDAQ
주요 제품·사업: 엑스레이검사 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
302430.KQ · KOSDAQ
주요 제품·사업: 엑스레이검사 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,810 | ₩8,200 | ₩7,810 | ₩7,840 | +0.38% | 9.3만 |
| 2026.10.07 | ₩8,180 | ₩8,200 | ₩7,880 | ₩7,880 | -3.67% | 7.6만 |
| 2026.10.06 | ₩7,890 | ₩8,210 | ₩7,840 | ₩8,150 | +3.30% | 13.1만 |
| 2026.10.02 | ₩7,860 | ₩7,930 | ₩7,710 | ₩7,850 | -0.13% | 7.8만 |
| 2026.10.01 | ₩7,630 | ₩8,180 | ₩7,500 | ₩7,860 | +3.01% | 15만 |
| 2026.09.30 | ₩7,540 | ₩8,120 | ₩7,540 | ₩7,630 | +1.19% | 19.6만 |
| 2026.09.29 | ₩7,450 | ₩7,800 | ₩7,300 | ₩7,400 | -0.67% | 18.7만 |
| 2026.09.28 | ₩7,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,210 |
| ₩7,390 |
| +0.68% |
| 8.4만 |
| 2026.09.23 | ₩7,180 | ₩7,460 | ₩7,130 | ₩7,160 | -0.28% | 4.7만 |
|---|
| 2026.09.22 | ₩7,310 | ₩7,450 | ₩7,140 | ₩7,170 | -1.92% | 6.3만 |
|---|
| 2026.09.21 | ₩7,400 | ₩7,430 | ₩6,940 | ₩7,220 | -2.43% | 7.9만 |
|---|
| 2026.09.18 | ₩7,540 | ₩7,600 | ₩7,300 | ₩7,400 | -1.86% | 7.3만 |
|---|
| 2026.09.17 | ₩7,640 | ₩8,190 | ₩7,490 | ₩7,490 | -1.96% | 16.2만 |
|---|
| 2026.09.16 | ₩7,800 | ₩8,070 | ₩7,400 | ₩7,600 | -2.56% | 14.2만 |
|---|
| 2026.09.15 | ₩7,780 | ₩7,950 | ₩7,360 | ₩7,540 | -3.08% | 12.8만 |
|---|
| 2026.09.14 | ₩8,200 | ₩8,360 | ₩7,780 | ₩7,780 | -5.12% | 17.7만 |
|---|
| 2026.09.11 | ₩8,290 | ₩8,770 | ₩8,110 | ₩8,110 | -2.17% | 22.7만 |
|---|
| 2026.09.10 | ₩8,800 | ₩9,300 | ₩8,490 | ₩8,540 | -2.95% | 104.2만 |
|---|
| 2026.09.09 | ₩7,690 | ₩9,710 | ₩7,500 | ₩8,810 | +14.56% | 511.2만 |
|---|
| 2026.09.08 | ₩6,920 | ₩8,850 | ₩6,920 | ₩7,770 | +12.28% | 228.7만 |
|---|
| 2026.09.07 | ₩7,250 | ₩7,370 | ₩6,820 | ₩6,870 | -5.24% | 14.1만 |
|---|
| 2026.09.04 | ₩7,270 | ₩7,800 | ₩7,200 | ₩7,230 | -0.55% | 21.2만 |
|---|
| 2026.09.03 | ₩7,650 | ₩7,890 | ₩7,120 | ₩7,210 | -5.75% | 30.4만 |
|---|
| 2026.09.02 | ₩7,900 | ₩8,210 | ₩7,400 | ₩7,410 | -6.20% | 23.7만 |
|---|
| 2026.09.01 | ₩8,180 | ₩8,880 | ₩7,950 | ₩7,990 | -2.32% | 57.6만 |
|---|
| 2026.08.31 | ₩7,190 | ₩8,430 | ₩7,020 | ₩8,200 | +14.05% | 84.9만 |
|---|
| 2026.08.28 | ₩7,510 | ₩7,940 | ₩7,010 | ₩7,340 | -2.26% | 45.5만 |
|---|
| 2026.08.27 | ₩7,310 | ₩8,710 | ₩7,100 | ₩7,510 | +2.74% | 242.6만 |
|---|
| 2026.08.26 | ₩7,740 | ₩7,850 | ₩7,210 | ₩7,220 | -6.72% | 29.3만 |
|---|
| 2026.08.25 | ₩6,460 | ₩7,890 | ₩5,760 | ₩7,700 | +19.20% | 221.7만 |
|---|
| 2026.08.24 | ₩7,050 | ₩7,300 | ₩6,100 | ₩6,310 | -10.50% | 88만 |
|---|
| 2026.08.21 | ₩5,200 | ₩6,650 | ₩4,850 | ₩6,650 | +27.88% | 140만 |
|---|
| 2026.08.20 | ₩5,140 | ₩5,310 | ₩5,050 | ₩5,120 | -0.39% | 1.8만 |
|---|
| 2026.08.19 | ₩5,160 | ₩5,210 | ₩5,000 | ₩5,130 | -0.58% | 9.7천 |
|---|
| 2026.08.18 | ₩5,420 | ₩5,550 | ₩5,130 | ₩5,150 | -4.98% | 4.2만 |
|---|
| 2026.08.14 | ₩5,690 | ₩5,690 | ₩5,410 | ₩5,550 | -2.46% | 1만 |
|---|
| 2026.08.13 | ₩5,550 | ₩5,760 | ₩5,460 | ₩5,560 | +0.18% | 2.5만 |
|---|
| 2026.08.12 | ₩5,500 | ₩5,550 | ₩5,350 | ₩5,550 | +0.91% | 1.4만 |
|---|
| 2026.08.11 | ₩5,410 | ₩5,500 | ₩5,310 | ₩5,380 | -0.55% | 1.3만 |
|---|
| 2026.08.10 | ₩5,200 | ₩5,550 | ₩5,130 | ₩5,410 | +4.04% | 2.1만 |
|---|
| 2026.08.07 | ₩5,000 | ₩5,200 | ₩4,940 | ₩5,110 | +2.20% | 1.7만 |
|---|
| 2026.08.06 | ₩4,975 | ₩5,090 | ₩4,880 | ₩5,020 | +0.90% | 2만 |
|---|
| 2026.08.05 | ₩4,885 | ₩5,080 | ₩4,885 | ₩5,020 | +2.76% | 2.3만 |
|---|
| 2026.08.04 | ₩4,660 | ₩4,970 | ₩4,590 | ₩4,885 | +4.83% | 3.2만 |
|---|
| 2026.08.03 | ₩4,775 | ₩4,880 | ₩4,450 | ₩4,650 | -2.62% | 1.4만 |
|---|
| 2026.07.31 | ₩4,275 | ₩4,740 | ₩4,275 | ₩4,645 | +8.65% | 1.7만 |
|---|
| 2026.07.30 | ₩4,030 | ₩4,555 | ₩4,030 | ₩4,220 | +4.71% | 8.6만 |
|---|
| 2026.07.29 | ₩5,170 | ₩5,290 | ₩4,205 | ₩4,360 | -15.67% | 9.1만 |
|---|
| 2026.07.28 | ₩5,210 | ₩5,390 | ₩5,010 | ₩5,120 | -1.73% | 3.4만 |
|---|
| 2026.07.27 | ₩5,450 | ₩5,690 | ₩5,390 | ₩5,400 | -0.92% | 1.1만 |
|---|
| 2026.07.24 | ₩5,750 | ₩5,750 | ₩5,390 | ₩5,390 | -6.26% | 1.8만 |
|---|
| 2026.07.23 | ₩5,800 | ₩5,800 | ₩5,560 | ₩5,760 | -0.69% | 1.5만 |
|---|
| 2026.07.22 | ₩5,920 | ₩5,920 | ₩5,500 | ₩5,520 | -6.76% | 2.5만 |
|---|
| 2026.07.21 | ₩5,560 | ₩5,780 | ₩5,330 | ₩5,750 | +3.42% | 2.7만 |
|---|
| 2026.07.20 | ₩5,790 | ₩5,790 | ₩5,410 | ₩5,460 | -5.70% | 2.6만 |
|---|
| 2026.07.16 | ₩6,090 | ₩6,110 | ₩5,790 | ₩5,790 | -4.93% | 1.9만 |
|---|
| 2026.07.15 | ₩5,820 | ₩6,190 | ₩5,820 | ₩6,090 | +4.64% | 2.9만 |
|---|
| 2026.07.14 | ₩5,820 | ₩5,960 | ₩5,600 | ₩5,770 | -0.86% | 4.1만 |
|---|
| 2026.07.13 | ₩6,320 | ₩6,510 | ₩5,870 | ₩5,910 | -6.49% | 4.8만 |
|---|
| 2026.07.10 | ₩6,060 | ₩6,450 | ₩6,060 | ₩6,310 | +4.13% | 1.8만 |
|---|
| 2026.07.09 | ₩5,870 | ₩6,200 | ₩5,870 | ₩6,100 | +3.92% | 3.3만 |
|---|
| 2026.07.08 | ₩5,950 | ₩6,470 | ₩5,860 | ₩5,960 | +0.17% | 3.7만 |
|---|
| 2026.07.07 | ₩6,540 | ₩6,540 | ₩6,050 | ₩6,200 | -5.20% | 1.9만 |
|---|
| 2026.07.06 | ₩6,450 | ₩6,460 | ₩6,160 | ₩6,370 | -1.24% | 1.7만 |
|---|
| 2026.07.03 | ₩6,200 | ₩6,420 | ₩6,000 | ₩6,390 | +3.06% | 2.1만 |
|---|
| 2026.07.02 | ₩6,590 | ₩6,660 | ₩6,160 | ₩6,200 | -5.92% | 3.5만 |
|---|
| 2026.07.01 | ₩6,690 | ₩6,780 | ₩6,470 | ₩6,690 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩6,310 | ₩6,750 | ₩6,310 | ₩6,490 | +2.85% | 2.9만 |
|---|
| 2026.06.29 | ₩5,860 | ₩6,450 | ₩5,860 | ₩6,300 | +7.51% | 2.7만 |
|---|
| 2026.06.26 | ₩6,250 | ₩6,260 | ₩5,760 | ₩5,890 | -5.76% | 4.2만 |
|---|
| 2026.06.25 | ₩6,110 | ₩6,380 | ₩5,960 | ₩6,000 | -1.80% | 3.5만 |
|---|
| 2026.06.24 | ₩6,150 | ₩6,320 | ₩6,000 | ₩6,100 | -0.81% | 3.6만 |
|---|
| 2026.06.23 | ₩6,630 | ₩6,960 | ₩6,000 | ₩6,150 | -7.24% | 7.8만 |
|---|
| 2026.06.22 | ₩6,900 | ₩7,240 | ₩6,680 | ₩6,810 | -1.30% | 4.4만 |
|---|
| 2026.06.19 | ₩7,230 | ₩7,480 | ₩6,680 | ₩6,900 | -4.56% | 5.2만 |
|---|
| 2026.06.18 | ₩7,500 | ₩7,510 | ₩7,100 | ₩7,140 | -4.80% | 3.8만 |
|---|
| 2026.06.17 | ₩7,510 | ₩7,700 | ₩7,320 | ₩7,500 | -0.13% | 3.1만 |
|---|
| 2026.06.16 | ₩7,670 | ₩8,270 | ₩7,510 | ₩7,510 | -2.09% | 4.9만 |
|---|
| 2026.06.15 | ₩8,000 | ₩8,080 | ₩7,590 | ₩7,660 | -4.25% | 4.6만 |
|---|
| 2026.06.12 | ₩7,850 | ₩7,930 | ₩7,580 | ₩7,680 | -2.17% | 6.2만 |
|---|
| 2026.06.11 | ₩7,260 | ₩7,680 | ₩7,150 | ₩7,590 | +4.55% | 3.9만 |
|---|
| 2026.06.10 | ₩7,540 | ₩7,650 | ₩7,120 | ₩7,330 | -2.79% | 25 |
|---|
| 2026.06.09 | ₩7,180 | ₩7,800 | ₩7,180 | ₩7,600 | +5.85% | 5만 |
|---|
| 2026.06.08 | ₩7,610 | ₩7,790 | ₩6,960 | ₩7,080 | -6.96% | 8만 |
|---|
| 2026.06.05 | ₩8,260 | ₩8,400 | ₩7,770 | ₩8,060 | -2.42% | 8.1만 |
|---|
| 2026.06.04 | ₩7,900 | ₩9,100 | ₩7,900 | ₩8,350 | +5.70% | 14.6만 |
|---|
| 2026.06.02 | ₩8,700 | ₩8,700 | ₩7,790 | ₩7,900 | -9.20% | 15.3만 |
|---|
| 2026.06.01 | ₩8,660 | ₩9,860 | ₩8,640 | ₩8,700 | +0.46% | 17.1만 |
|---|
| 2026.05.29 | ₩9,500 | ₩9,750 | ₩8,490 | ₩8,660 | -8.84% | 9.1만 |
|---|
| 2026.05.28 | ₩10,120 | ₩10,120 | ₩9,110 | ₩9,440 | -6.72% | 7.6만 |
|---|
| 2026.05.27 | ₩10,500 | ₩10,500 | ₩9,940 | ₩10,110 | -3.71% | 14만 |
|---|
| 2026.05.26 | ₩9,950 | ₩10,500 | ₩9,780 | ₩10,330 | +3.82% | 13.6만 |
|---|
| 2026.05.22 | ₩9,240 | ₩9,700 | ₩9,240 | ₩9,700 | +4.98% | 6만 |
|---|
| 2026.05.21 | ₩9,470 | ₩9,570 | ₩9,240 | ₩9,240 | -2.43% | 8.9만 |
|---|
| 2026.05.20 | ₩9,370 | ₩9,370 | ₩8,850 | ₩9,200 | -1.81% | 7.4만 |
|---|
| 2026.05.19 | ₩8,890 | ₩9,320 | ₩8,600 | ₩9,090 | +2.25% | 9.6만 |
|---|
| 2026.05.18 | ₩8,880 | ₩9,190 | ₩8,200 | ₩8,830 | -0.56% | 8만 |
|---|
| 2026.05.15 | ₩9,250 | ₩9,600 | ₩8,760 | ₩8,880 | -4.00% | 10.5만 |
|---|
| 2026.05.14 | ₩9,510 | ₩9,930 | ₩9,030 | ₩9,240 | -2.84% | 7.2만 |
|---|
| 2026.05.13 | ₩9,400 | ₩9,850 | ₩9,050 | ₩9,510 | +1.17% | 8.5만 |
|---|
| 2026.05.12 | ₩10,370 | ₩10,370 | ₩9,010 | ₩9,420 | -9.16% | 28.3만 |
|---|
| 2026.05.11 | ₩10,760 | ₩11,200 | ₩10,060 | ₩10,090 | -6.23% | 26.9만 |
|---|
| 2026.05.08 | ₩10,700 | ₩11,540 | ₩9,900 | ₩10,300 | -3.74% | 35.6만 |
|---|
| 2026.05.07 | ₩10,500 | ₩11,000 | ₩9,990 | ₩10,700 | +1.90% | 47.3만 |
|---|
| 2026.05.06 | ₩9,000 | ₩10,830 | ₩8,970 | ₩10,180 | +13.11% | 107.3만 |
|---|
| 2026.05.04 | ₩8,500 | ₩8,920 | ₩8,490 | ₩8,740 | +2.82% | 15.4만 |
|---|
| 2026.04.30 | ₩8,450 | ₩8,460 | ₩8,230 | ₩8,390 | -0.71% | 5.3만 |
|---|
| 2026.04.29 | ₩8,400 | ₩8,400 | ₩8,220 | ₩8,360 | -0.48% | 2.8만 |
|---|
| 2026.04.28 | ₩8,410 | ₩8,520 | ₩8,180 | ₩8,290 | -1.43% | 6.8만 |
|---|
| 2026.04.27 | ₩8,410 | ₩8,510 | ₩8,300 | ₩8,410 | 0.00% | 10.2만 |
|---|
| 2026.04.24 | ₩8,140 | ₩8,390 | ₩8,030 | ₩8,380 | +2.95% | 8.3만 |
|---|
| 2026.04.23 | ₩8,200 | ₩8,300 | ₩7,920 | ₩8,040 | -1.95% | 6.7만 |
|---|
| 2026.04.22 | ₩8,110 | ₩8,200 | ₩7,860 | ₩8,170 | +0.74% | 6.5만 |
|---|
| 2026.04.21 | ₩7,970 | ₩8,230 | ₩7,970 | ₩8,080 | +1.38% | 9.1만 |
|---|
| 2026.04.20 | ₩7,990 | ₩8,000 | ₩7,790 | ₩7,950 | -0.50% | 7만 |
|---|
| 2026.04.17 | ₩7,920 | ₩7,920 | ₩7,660 | ₩7,870 | -0.63% | 8.2만 |
|---|
| 2026.04.16 | ₩7,320 | ₩8,100 | ₩7,270 | ₩7,830 | +6.97% | 21.2만 |
|---|
| 2026.04.15 | ₩7,450 | ₩7,450 | ₩7,170 | ₩7,320 | -1.74% | 9.4만 |
|---|
| 2026.04.14 | ₩7,080 | ₩7,420 | ₩6,990 | ₩7,270 | +2.68% | 9만 |
|---|
| 2026.04.13 | ₩6,900 | ₩7,080 | ₩6,800 | ₩6,930 | +0.43% | 4.7만 |
|---|
| 2026.04.10 | ₩6,660 | ₩6,930 | ₩6,650 | ₩6,910 | +3.75% | 3.2만 |
|---|
| 2026.04.09 | ₩6,750 | ₩6,830 | ₩6,590 | ₩6,660 | -1.33% | 1.6만 |
|---|
| 2026.04.08 | ₩6,620 | ₩6,850 | ₩6,540 | ₩6,800 | +2.72% | 3.3만 |
|---|
| 2026.04.07 | ₩6,600 | ₩6,780 | ₩6,450 | ₩6,510 | -1.36% | 1.7만 |
|---|
| 2026.04.06 | ₩6,710 | ₩6,800 | ₩6,600 | ₩6,630 | -1.19% | 1.5만 |
|---|
| 2026.04.03 | ₩6,680 | ₩6,750 | ₩6,570 | ₩6,600 | -1.20% | 2.7만 |
|---|
| 2026.04.02 | ₩6,820 | ₩6,990 | ₩6,500 | ₩6,540 | -4.11% | 3.3만 |
|---|
| 2026.04.01 | ₩6,780 | ₩6,870 | ₩6,745 | ₩6,800 | +0.29% | 1.8만 |
|---|
| 2026.03.31 | ₩6,750 | ₩6,810 | ₩6,510 | ₩6,580 | -2.52% | 2.5만 |
|---|
| 2026.03.30 | ₩6,740 | ₩6,930 | ₩6,470 | ₩6,770 | +0.45% | 2.6만 |
|---|
| 2026.03.27 | ₩6,670 | ₩6,800 | ₩6,400 | ₩6,780 | +1.65% | 3.5만 |
|---|
| 2026.03.26 | ₩6,880 | ₩6,880 | ₩6,600 | ₩6,670 | -3.05% | 2만 |
|---|
| 2026.03.25 | ₩6,740 | ₩6,890 | ₩6,700 | ₩6,840 | +1.48% | 2만 |
|---|
| 2026.03.24 | ₩6,450 | ₩6,750 | ₩6,450 | ₩6,740 | +4.50% | 3.5만 |
|---|
| 2026.03.23 | ₩6,560 | ₩6,560 | ₩6,300 | ₩6,380 | -2.74% | 2.9만 |
|---|
| 2026.03.20 | ₩6,550 | ₩6,630 | ₩6,450 | ₩6,620 | +1.07% | 3.8만 |
|---|
| 2026.03.19 | ₩6,550 | ₩6,590 | ₩6,400 | ₩6,480 | -1.07% | 2.1만 |
|---|
| 2026.03.18 | ₩6,450 | ₩6,620 | ₩6,450 | ₩6,550 | +1.55% | 3만 |
|---|
| 2026.03.17 | ₩6,540 | ₩6,650 | ₩6,360 | ₩6,450 | -1.38% | 4.8만 |
|---|
| 2026.03.16 | ₩6,470 | ₩6,600 | ₩6,330 | ₩6,360 | -1.70% | 3.5만 |
|---|
| 2026.03.13 | ₩6,350 | ₩6,490 | ₩6,110 | ₩6,470 | +1.89% | 2.6만 |
|---|
| 2026.03.12 | ₩6,320 | ₩6,420 | ₩6,270 | ₩6,330 | +0.16% | 1.6만 |
|---|
| 2026.03.11 | ₩6,280 | ₩6,490 | ₩6,220 | ₩6,320 | +0.64% | 3.1만 |
|---|
| 2026.03.10 | ₩6,290 | ₩6,360 | ₩6,110 | ₩6,280 | -0.16% | 3.2만 |
|---|
| 2026.03.09 | ₩6,060 | ₩6,320 | ₩5,830 | ₩5,990 | -1.16% | 5.7만 |
|---|
| 2026.03.06 | ₩6,150 | ₩6,580 | ₩6,150 | ₩6,390 | +3.90% | 4.4만 |
|---|
| 2026.03.05 | ₩6,000 | ₩6,400 | ₩6,000 | ₩6,300 | +5.00% | 5.8만 |
|---|
| 2026.03.04 | ₩6,500 | ₩6,510 | ₩5,600 | ₩5,820 | -10.46% | 11만 |
|---|
| 2026.03.03 | ₩6,820 | ₩6,970 | ₩6,590 | ₩6,590 | -3.37% | 9.9만 |
|---|
| 2026.02.27 | ₩7,080 | ₩7,080 | ₩6,920 | ₩6,980 | -1.41% | 5.1만 |
|---|
| 2026.02.26 | ₩7,210 | ₩7,300 | ₩7,080 | ₩7,080 | -1.80% | 6.4만 |
|---|
| 2026.02.25 | ₩7,330 | ₩7,400 | ₩7,210 | ₩7,210 | -1.64% | 5.1만 |
|---|
| 2026.02.24 | ₩7,140 | ₩7,350 | ₩7,110 | ₩7,320 | +2.52% | 5.9만 |
|---|
| 2026.02.23 | ₩7,210 | ₩7,310 | ₩7,100 | ₩7,120 | -1.25% | 6.7만 |
|---|
| 2026.02.20 | ₩7,450 | ₩7,450 | ₩7,190 | ₩7,190 | -3.49% | 6.4만 |
|---|
| 2026.02.19 | ₩7,570 | ₩7,570 | ₩7,330 | ₩7,450 | -1.59% | 6.2만 |
|---|
| 2026.02.13 | ₩7,650 | ₩7,770 | ₩7,550 | ₩7,570 | -1.05% | 4.1만 |
|---|
| 2026.02.12 | ₩7,940 | ₩7,940 | ₩7,720 | ₩7,740 | -2.52% | 4.5만 |
|---|
| 2026.02.11 | ₩7,930 | ₩8,140 | ₩7,790 | ₩7,900 | -0.38% | 6.2만 |
|---|
| 2026.02.10 | ₩7,860 | ₩7,940 | ₩7,790 | ₩7,860 | 0.00% | 4.5만 |
|---|
| 2026.02.09 | ₩7,800 | ₩7,940 | ₩7,700 | ₩7,860 | +0.77% | 7.6만 |
|---|
| 2026.02.06 | ₩7,530 | ₩7,730 | ₩7,280 | ₩7,660 | +1.73% | 8.6만 |
|---|
| 2026.02.05 | ₩7,940 | ₩8,090 | ₩7,750 | ₩7,770 | -2.14% | 9.9만 |
|---|
| 2026.02.04 | ₩7,940 | ₩8,150 | ₩7,820 | ₩7,970 | +0.38% | 15.5만 |
|---|
| 2026.02.03 | ₩7,490 | ₩9,340 | ₩7,490 | ₩7,940 | +6.01% | 189만 |
|---|
| 2026.02.02 | ₩7,610 | ₩7,830 | ₩7,360 | ₩7,420 | -2.50% | 8.1만 |
|---|
| 2026.01.30 | ₩7,750 | ₩7,890 | ₩7,580 | ₩7,610 | -1.81% | 10만 |
|---|
| 2026.01.29 | ₩7,750 | ₩8,000 | ₩7,590 | ₩7,740 | -0.13% | 20.7만 |
|---|
| 2026.01.28 | ₩7,950 | ₩8,080 | ₩7,590 | ₩7,730 | -2.77% | 30.3만 |
|---|
| 2026.01.27 | ₩8,670 | ₩8,880 | ₩7,760 | ₩7,900 | -8.88% | 105.3만 |
|---|
| 2026.01.26 | ₩7,620 | ₩7,880 | ₩7,380 | ₩7,570 | -0.66% | 24.4만 |
|---|
| 2026.01.23 | ₩7,240 | ₩7,690 | ₩6,970 | ₩7,620 | +5.25% | 23.1만 |
|---|
| 2026.01.22 | ₩6,980 | ₩7,200 | ₩6,860 | ₩7,120 | +2.01% | 7.6만 |
|---|
| 2026.01.21 | ₩6,980 | ₩6,980 | ₩6,750 | ₩6,810 | -2.44% | 5.1만 |
|---|
| 2026.01.20 | ₩7,030 | ₩7,130 | ₩6,830 | ₩7,000 | -0.43% | 5.5만 |
|---|
| 2026.01.19 | ₩6,660 | ₩7,350 | ₩6,600 | ₩7,030 | +5.56% | 18.4만 |
|---|
| 2026.01.16 | ₩6,780 | ₩6,870 | ₩6,610 | ₩6,660 | -1.77% | 4.3만 |
|---|
| 2026.01.15 | ₩6,740 | ₩6,830 | ₩6,670 | ₩6,810 | +1.04% | 3.1만 |
|---|
| 2026.01.14 | ₩7,040 | ₩7,060 | ₩6,740 | ₩6,740 | -4.26% | 5만 |
|---|
| 2026.01.13 | ₩6,960 | ₩7,050 | ₩6,880 | ₩7,000 | +0.57% | 2.2만 |
|---|
| 2026.01.12 | ₩7,020 | ₩7,080 | ₩6,880 | ₩7,000 | -0.28% | 3만 |
|---|
| 2026.01.09 | ₩6,890 | ₩6,980 | ₩6,740 | ₩6,920 | +0.44% | 3.8만 |
|---|
| 2026.01.08 | ₩7,050 | ₩7,050 | ₩6,850 | ₩6,890 | -2.27% | 4.3만 |
|---|
| 2026.01.07 | ₩7,200 | ₩7,230 | ₩6,910 | ₩7,050 | -2.08% | 5.7만 |
|---|
| 2026.01.06 | ₩7,300 | ₩7,400 | ₩7,150 | ₩7,200 | -1.37% | 3.6만 |
|---|
| 2026.01.05 | ₩7,390 | ₩7,560 | ₩7,130 | ₩7,230 | -2.17% | 11.6만 |
|---|
| 2026.01.02 | ₩7,120 | ₩7,210 | ₩7,030 | ₩7,080 | -0.56% | 3.6만 |
|---|
| 2025.12.30 | ₩7,280 | ₩7,280 | ₩7,070 | ₩7,070 | -2.88% | 4.9만 |
|---|
| 2025.12.29 | ₩7,250 | ₩7,290 | ₩7,140 | ₩7,230 | -0.28% | 3.3만 |
|---|
| 2025.12.26 | ₩7,410 | ₩7,450 | ₩7,220 | ₩7,250 | -2.16% | 3.4만 |
|---|
| 2025.12.24 | ₩7,470 | ₩7,490 | ₩7,280 | ₩7,280 | -2.54% | 4.3만 |
|---|
| 2025.12.23 | ₩7,790 | ₩7,800 | ₩7,470 | ₩7,470 | -4.11% | 5.6만 |
|---|
| 2025.12.22 | ₩7,740 | ₩7,880 | ₩7,650 | ₩7,790 | +0.65% | 4.9만 |
|---|
| 2025.12.19 | ₩7,650 | ₩7,710 | ₩7,510 | ₩7,610 | -0.52% | 5만 |
|---|
| 2025.12.18 | ₩7,650 | ₩7,780 | ₩7,500 | ₩7,650 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩7,750 | ₩8,120 | ₩7,670 | ₩7,850 | +1.29% | 16.2만 |
|---|
| 2025.12.16 | ₩8,030 | ₩8,050 | ₩7,720 | ₩7,750 | -3.49% | 10.8만 |
|---|
| 2025.12.15 | ₩8,250 | ₩8,250 | ₩7,970 | ₩8,090 | -1.94% | 12.2만 |
|---|
| 2025.12.12 | ₩8,520 | ₩8,520 | ₩8,160 | ₩8,250 | -3.17% | 24.1만 |
|---|
| 2025.12.11 | ₩9,080 | ₩9,340 | ₩8,530 | ₩8,550 | -5.84% | 67.6만 |
|---|
| 2025.12.10 | ₩7,710 | ₩9,940 | ₩7,550 | ₩9,080 | +17.77% | 329.2만 |
|---|
| 2025.12.09 | ₩7,940 | ₩8,660 | ₩7,580 | ₩7,650 | -3.65% | 103.2만 |
|---|
| 2025.12.08 | ₩7,250 | ₩7,280 | ₩7,180 | ₩7,280 | +0.41% | 8.2천 |
|---|
| 2025.12.05 | ₩7,300 | ₩7,300 | ₩7,150 | ₩7,260 | -0.55% | 1.1만 |
|---|
| 2025.12.04 | ₩7,310 | ₩7,310 | ₩7,100 | ₩7,140 | -2.33% | 1.1만 |
|---|
| 2025.12.03 | ₩7,250 | ₩7,400 | ₩7,170 | ₩7,250 | 0.00% | 2.4만 |
|---|
| 2025.12.02 | ₩7,070 | ₩8,060 | ₩7,050 | ₩7,250 | +2.55% | 37.6만 |
|---|
| 2025.12.01 | ₩7,200 | ₩7,310 | ₩7,060 | ₩7,070 | -1.81% | 8.2천 |
|---|
| 2025.11.28 | ₩6,930 | ₩7,300 | ₩6,930 | ₩7,200 | +3.90% | 2.8만 |
|---|
| 2025.11.27 | ₩6,910 | ₩7,060 | ₩6,810 | ₩6,930 | +0.29% | 9.2천 |
|---|
| 2025.11.26 | ₩6,800 | ₩7,000 | ₩6,770 | ₩6,880 | +1.18% | 1.8만 |
|---|
| 2025.11.25 | ₩6,650 | ₩7,000 | ₩6,600 | ₩6,800 | +2.26% | 2.8만 |
|---|
| 2025.11.24 | ₩6,960 | ₩7,100 | ₩6,600 | ₩6,600 | -5.17% | 2.5만 |
|---|
| 2025.11.21 | ₩6,930 | ₩7,000 | ₩6,550 | ₩6,950 | +0.29% | 4.3만 |
|---|
| 2025.11.20 | ₩6,800 | ₩7,000 | ₩6,800 | ₩6,930 | +1.91% | 2.5만 |
|---|
| 2025.11.19 | ₩7,020 | ₩7,050 | ₩6,720 | ₩6,790 | -3.28% | 5.7만 |
|---|
| 2025.11.18 | ₩7,240 | ₩7,250 | ₩6,970 | ₩7,120 | -1.66% | 3.1만 |
|---|
| 2025.11.17 | ₩7,410 | ₩7,410 | ₩7,100 | ₩7,290 | -1.62% | 3.1만 |
|---|
| 2025.11.14 | ₩7,580 | ₩7,580 | ₩7,330 | ₩7,330 | -3.30% | 2.6만 |
|---|
| 2025.11.13 | ₩7,610 | ₩7,930 | ₩7,500 | ₩7,580 | -0.39% | 2.6만 |
|---|
| 2025.11.12 | ₩7,540 | ₩7,700 | ₩7,460 | ₩7,570 | +0.40% | 1.3만 |
|---|
| 2025.11.11 | ₩7,480 | ₩7,730 | ₩7,410 | ₩7,540 | +0.80% | 3만 |
|---|
| 2025.11.10 | ₩7,560 | ₩7,580 | ₩7,450 | ₩7,480 | -1.06% | 3.1만 |
|---|
| 2025.11.07 | ₩7,650 | ₩7,980 | ₩7,420 | ₩7,550 | -1.31% | 2.3만 |
|---|
| 2025.11.06 | ₩7,610 | ₩8,100 | ₩7,470 | ₩7,650 | +0.53% | 4만 |
|---|
| 2025.11.05 | ₩7,770 | ₩7,770 | ₩7,020 | ₩7,610 | -2.06% | 7.5만 |
|---|
| 2025.11.04 | ₩7,990 | ₩8,120 | ₩7,800 | ₩7,810 | -2.25% | 3.6만 |
|---|
| 2025.11.03 | ₩7,760 | ₩8,270 | ₩7,680 | ₩7,890 | +1.68% | 7만 |
|---|
| 2025.10.31 | ₩7,790 | ₩7,900 | ₩7,660 | ₩7,760 | -0.39% | 1.6만 |
|---|
| 2025.10.30 | ₩8,010 | ₩8,140 | ₩7,730 | ₩7,790 | -2.75% | 2.4만 |
|---|
| 2025.10.29 | ₩8,380 | ₩8,380 | ₩8,020 | ₩8,020 | -4.30% | 4.1만 |
|---|
| 2025.10.28 | ₩8,150 | ₩8,360 | ₩8,030 | ₩8,300 | +1.84% | 9.2만 |
|---|
| 2025.10.27 | ₩8,380 | ₩8,420 | ₩8,100 | ₩8,150 | -2.74% | 6.6만 |
|---|
| 2025.10.24 | ₩7,850 | ₩8,220 | ₩7,850 | ₩8,190 | +4.33% | 5.3만 |
|---|
| 2025.10.23 | ₩8,020 | ₩8,160 | ₩7,870 | ₩7,910 | -1.37% | 2.6만 |
|---|
| 2025.10.22 | ₩7,830 | ₩8,030 | ₩7,790 | ₩8,020 | +2.43% | 1.4만 |
|---|
| 2025.10.21 | ₩8,070 | ₩8,200 | ₩7,820 | ₩7,830 | -2.97% | 7.7만 |
|---|
| 2025.10.20 | ₩7,940 | ₩8,140 | ₩7,810 | ₩8,060 | +1.51% | 5.6만 |
|---|
| 2025.10.17 | ₩7,810 | ₩8,190 | ₩7,760 | ₩7,940 | +1.66% | 7.6만 |
|---|
| 2025.10.16 | ₩7,850 | ₩7,900 | ₩7,730 | ₩7,830 | -0.25% | 3만 |
|---|
| 2025.10.15 | ₩7,700 | ₩7,860 | ₩7,670 | ₩7,830 | +1.69% | 2.7만 |
|---|
| 2025.10.14 | ₩7,550 | ₩8,300 | ₩7,550 | ₩7,700 | +1.99% | 21.3만 |
|---|
| 2025.10.13 | ₩7,440 | ₩7,490 | ₩7,200 | ₩7,480 | +0.54% | 1.1만 |
|---|
| 2025.10.10 | ₩7,850 | ₩7,850 | ₩7,350 | ₩7,530 | -4.08% | 2.6만 |
|---|