시장 데이터를 불러오는 중
전체 종목
이노뎁 과거 주가
303530.KQ · KOSDAQ
주요 제품·사업: 영상인식 및 데이터플랫폼 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
303530.KQ · KOSDAQ
주요 제품·사업: 영상인식 및 데이터플랫폼 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,055 | ₩3,055 | ₩2,940 | ₩2,975 | -2.62% | 4.9천 |
| 2026.10.07 | ₩3,055 | ₩3,100 | ₩2,955 | ₩3,020 | -1.15% | 6천 |
| 2026.10.06 | ₩3,010 | ₩3,090 | ₩2,945 | ₩3,020 | +0.33% | 4.3천 |
| 2026.10.02 | ₩3,030 | ₩3,135 | ₩2,935 | ₩2,960 | -2.31% | 9.1천 |
| 2026.10.01 | ₩3,000 | ₩3,030 | ₩2,960 | ₩3,010 | +0.33% | 6.8천 |
| 2026.09.30 | ₩3,030 | ₩3,030 | ₩2,965 | ₩3,000 | -0.99% | 3.6천 |
| 2026.09.29 | ₩2,970 | ₩3,070 | ₩2,965 | ₩3,030 | +2.02% | 1만 |
| 2026.09.28 | ₩3,115 | ₩3,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,855 |
| ₩3,030 |
| -2.73% |
| 1.2만 |
| 2026.09.23 | ₩3,150 | ₩3,150 | ₩2,980 | ₩3,020 | -4.13% | 4.9천 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,170 | ₩2,970 | ₩3,095 | -2.37% | 5.7천 |
|---|
| 2026.09.21 | ₩3,025 | ₩3,030 | ₩2,945 | ₩3,030 | +0.17% | 1.3만 |
|---|
| 2026.09.18 | ₩3,120 | ₩3,120 | ₩2,995 | ₩3,025 | -3.04% | 5.3천 |
|---|
| 2026.09.17 | ₩3,010 | ₩3,100 | ₩2,955 | ₩3,055 | +1.50% | 6.2천 |
|---|
| 2026.09.16 | ₩3,095 | ₩3,095 | ₩2,970 | ₩3,010 | -2.75% | 6.7천 |
|---|
| 2026.09.15 | ₩3,100 | ₩3,130 | ₩2,950 | ₩3,035 | -2.10% | 8.6천 |
|---|
| 2026.09.14 | ₩3,070 | ₩3,085 | ₩2,980 | ₩2,980 | -2.93% | 5.3천 |
|---|
| 2026.09.11 | ₩3,030 | ₩3,075 | ₩2,875 | ₩3,070 | +1.32% | 2만 |
|---|
| 2026.09.10 | ₩3,080 | ₩3,100 | ₩2,980 | ₩2,980 | -3.25% | 5.1천 |
|---|
| 2026.09.09 | ₩3,020 | ₩3,080 | ₩2,915 | ₩3,080 | +1.99% | 7.8천 |
|---|
| 2026.09.08 | ₩2,980 | ₩3,080 | ₩2,890 | ₩2,985 | +0.17% | 4.7천 |
|---|
| 2026.09.07 | ₩3,085 | ₩3,090 | ₩2,975 | ₩2,980 | -3.40% | 6천 |
|---|
| 2026.09.04 | ₩3,095 | ₩3,095 | ₩2,975 | ₩3,060 | -1.13% | 5.6천 |
|---|
| 2026.09.03 | ₩2,975 | ₩3,080 | ₩2,920 | ₩3,040 | +2.18% | 6.6천 |
|---|
| 2026.09.02 | ₩2,920 | ₩3,010 | ₩2,890 | ₩2,975 | +1.88% | 2.5만 |
|---|
| 2026.09.01 | ₩2,915 | ₩2,965 | ₩2,820 | ₩2,950 | +1.20% | 6.5천 |
|---|
| 2026.08.31 | ₩2,890 | ₩2,930 | ₩2,680 | ₩2,915 | +0.87% | 1.6만 |
|---|
| 2026.08.28 | ₩2,885 | ₩2,885 | ₩2,790 | ₩2,875 | -0.35% | 5.1천 |
|---|
| 2026.08.27 | ₩2,895 | ₩2,895 | ₩2,765 | ₩2,800 | -3.28% | 5천 |
|---|
| 2026.08.26 | ₩2,845 | ₩2,845 | ₩2,735 | ₩2,820 | -0.88% | 8.3천 |
|---|
| 2026.08.25 | ₩2,765 | ₩2,815 | ₩2,660 | ₩2,815 | +1.81% | 3.9천 |
|---|
| 2026.08.24 | ₩2,875 | ₩2,875 | ₩2,685 | ₩2,770 | -3.65% | 4.9천 |
|---|
| 2026.08.21 | ₩2,775 | ₩2,805 | ₩2,615 | ₩2,765 | -0.36% | 5.6천 |
|---|
| 2026.08.20 | ₩2,730 | ₩2,875 | ₩2,645 | ₩2,775 | +1.65% | 1.5만 |
|---|
| 2026.08.19 | ₩2,855 | ₩2,855 | ₩2,585 | ₩2,730 | -4.38% | 1.2만 |
|---|
| 2026.08.18 | ₩2,750 | ₩2,795 | ₩2,640 | ₩2,730 | -0.73% | 9.4천 |
|---|
| 2026.08.14 | ₩2,800 | ₩2,800 | ₩2,700 | ₩2,740 | -2.14% | 1.1만 |
|---|
| 2026.08.13 | ₩2,870 | ₩2,870 | ₩2,760 | ₩2,800 | -2.44% | 8.3천 |
|---|
| 2026.08.12 | ₩2,840 | ₩2,890 | ₩2,735 | ₩2,835 | -0.18% | 3.2천 |
|---|
| 2026.08.11 | ₩2,795 | ₩2,870 | ₩2,765 | ₩2,800 | +0.18% | 1.6만 |
|---|
| 2026.08.10 | ₩2,795 | ₩2,795 | ₩2,655 | ₩2,740 | -1.97% | 1만 |
|---|
| 2026.08.07 | ₩2,665 | ₩2,735 | ₩2,600 | ₩2,735 | +2.63% | 6.9천 |
|---|
| 2026.08.06 | ₩2,730 | ₩2,730 | ₩2,585 | ₩2,670 | -2.20% | 8.9천 |
|---|
| 2026.08.05 | ₩2,735 | ₩2,740 | ₩2,640 | ₩2,730 | -0.18% | 1.7만 |
|---|
| 2026.08.04 | ₩2,425 | ₩2,730 | ₩2,425 | ₩2,730 | +12.58% | 3.3만 |
|---|
| 2026.08.03 | ₩2,480 | ₩2,540 | ₩2,410 | ₩2,505 | +1.01% | 8천 |
|---|
| 2026.07.31 | ₩2,380 | ₩2,630 | ₩2,375 | ₩2,480 | +4.20% | 2.4만 |
|---|
| 2026.07.30 | ₩2,260 | ₩2,490 | ₩2,260 | ₩2,400 | +6.19% | 1.2만 |
|---|
| 2026.07.29 | ₩2,425 | ₩2,515 | ₩2,260 | ₩2,370 | -2.27% | 3.5만 |
|---|
| 2026.07.28 | ₩2,570 | ₩2,580 | ₩2,385 | ₩2,515 | -2.14% | 1.8만 |
|---|
| 2026.07.27 | ₩2,485 | ₩2,640 | ₩2,400 | ₩2,590 | +4.23% | 2.5만 |
|---|
| 2026.07.24 | ₩2,550 | ₩2,550 | ₩2,425 | ₩2,480 | -2.75% | 1.6만 |
|---|
| 2026.07.23 | ₩2,470 | ₩2,570 | ₩2,395 | ₩2,515 | +1.82% | 2.3만 |
|---|
| 2026.07.22 | ₩2,510 | ₩2,515 | ₩2,420 | ₩2,480 | -1.20% | 1.9만 |
|---|
| 2026.07.21 | ₩2,470 | ₩2,580 | ₩2,380 | ₩2,490 | +0.81% | 3만 |
|---|
| 2026.07.20 | ₩2,370 | ₩2,695 | ₩2,370 | ₩2,490 | +5.06% | 4.7만 |
|---|
| 2026.07.16 | ₩2,540 | ₩2,620 | ₩2,415 | ₩2,520 | -0.79% | 3.8만 |
|---|
| 2026.07.15 | ₩2,520 | ₩2,615 | ₩2,510 | ₩2,540 | +0.79% | 5.1만 |
|---|
| 2026.07.14 | ₩2,605 | ₩2,670 | ₩2,480 | ₩2,535 | -2.69% | 11.2만 |
|---|
| 2026.07.13 | ₩3,110 | ₩3,285 | ₩2,695 | ₩2,740 | -11.90% | 23.6만 |
|---|
| 2026.07.10 | ₩3,425 | ₩3,505 | ₩3,085 | ₩3,110 | -9.20% | 76.2만 |
|---|
| 2026.07.09 | ₩2,995 | ₩3,590 | ₩2,910 | ₩3,590 | +19.87% | 36.3만 |
|---|
| 2026.07.08 | ₩2,710 | ₩2,780 | ₩2,535 | ₩2,765 | +2.03% | 1.2만 |
|---|
| 2026.07.07 | ₩2,800 | ₩2,800 | ₩2,660 | ₩2,715 | -3.04% | 9.9천 |
|---|
| 2026.07.06 | ₩2,810 | ₩2,840 | ₩2,725 | ₩2,800 | -0.36% | 2.3천 |
|---|
| 2026.07.03 | ₩2,815 | ₩2,830 | ₩2,630 | ₩2,810 | -0.18% | 9.3천 |
|---|
| 2026.07.02 | ₩2,875 | ₩2,895 | ₩2,685 | ₩2,815 | -2.09% | 9.6천 |
|---|
| 2026.07.01 | ₩2,935 | ₩2,985 | ₩2,800 | ₩2,895 | -1.36% | 9.8천 |
|---|
| 2026.06.30 | ₩2,735 | ₩2,995 | ₩2,690 | ₩2,880 | +5.30% | 2.8만 |
|---|
| 2026.06.29 | ₩2,400 | ₩2,750 | ₩2,400 | ₩2,740 | +14.17% | 1.6만 |
|---|
| 2026.06.26 | ₩2,525 | ₩2,660 | ₩2,455 | ₩2,540 | +0.59% | 2.4만 |
|---|
| 2026.06.25 | ₩2,575 | ₩2,725 | ₩2,575 | ₩2,630 | +2.14% | 2.2만 |
|---|
| 2026.06.24 | ₩2,435 | ₩2,595 | ₩2,435 | ₩2,595 | +6.57% | 2.1만 |
|---|
| 2026.06.23 | ₩2,530 | ₩2,680 | ₩2,395 | ₩2,455 | -2.96% | 3.3만 |
|---|
| 2026.06.22 | ₩2,750 | ₩2,750 | ₩2,550 | ₩2,550 | -7.27% | 2.9만 |
|---|
| 2026.06.19 | ₩2,790 | ₩2,825 | ₩2,600 | ₩2,735 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩3,085 | ₩3,205 | ₩2,750 | ₩2,790 | -9.56% | 12.6만 |
|---|
| 2026.06.17 | ₩3,035 | ₩3,200 | ₩3,035 | ₩3,085 | +1.65% | 1만 |
|---|
| 2026.06.16 | ₩3,100 | ₩3,190 | ₩3,070 | ₩3,090 | -0.32% | 1.3만 |
|---|
| 2026.06.15 | ₩3,225 | ₩3,340 | ₩3,110 | ₩3,120 | -3.26% | 1.5만 |
|---|
| 2026.06.12 | ₩3,460 | ₩3,465 | ₩3,200 | ₩3,215 | -7.08% | 1.6만 |
|---|
| 2026.06.11 | ₩3,075 | ₩3,410 | ₩3,060 | ₩3,355 | +9.11% | 1.4만 |
|---|
| 2026.06.10 | ₩3,330 | ₩3,330 | ₩3,040 | ₩3,285 | -1.35% | 1.5만 |
|---|
| 2026.06.09 | ₩3,105 | ₩3,330 | ₩3,090 | ₩3,330 | +7.25% | 1.8만 |
|---|
| 2026.06.08 | ₩3,295 | ₩3,300 | ₩3,020 | ₩3,140 | -4.70% | 1.7만 |
|---|
| 2026.06.05 | ₩3,280 | ₩3,365 | ₩3,160 | ₩3,300 | +0.61% | 1.1만 |
|---|
| 2026.06.04 | ₩3,065 | ₩3,435 | ₩3,065 | ₩3,280 | +7.01% | 1.7만 |
|---|
| 2026.06.02 | ₩3,545 | ₩3,545 | ₩3,205 | ₩3,335 | -5.92% | 4.9만 |
|---|
| 2026.06.01 | ₩3,755 | ₩3,760 | ₩3,360 | ₩3,545 | -5.59% | 8.8만 |
|---|
| 2026.05.29 | ₩3,965 | ₩3,965 | ₩3,705 | ₩3,730 | -5.93% | 3.3만 |
|---|
| 2026.05.28 | ₩3,910 | ₩4,030 | ₩3,695 | ₩3,865 | -1.15% | 4.9만 |
|---|
| 2026.05.27 | ₩4,075 | ₩4,255 | ₩3,895 | ₩3,905 | -4.17% | 2.7만 |
|---|
| 2026.05.26 | ₩4,190 | ₩4,300 | ₩4,050 | ₩4,075 | -2.74% | 2.3만 |
|---|
| 2026.05.22 | ₩4,360 | ₩4,360 | ₩4,175 | ₩4,175 | -4.24% | 1.9만 |
|---|
| 2026.05.21 | ₩4,175 | ₩4,450 | ₩4,175 | ₩4,335 | +3.83% | 8.4천 |
|---|
| 2026.05.20 | ₩4,220 | ₩4,355 | ₩4,110 | ₩4,170 | -1.18% | 9.9천 |
|---|
| 2026.05.19 | ₩4,210 | ₩4,320 | ₩4,210 | ₩4,215 | +0.12% | 6.5천 |
|---|
| 2026.05.18 | ₩4,380 | ₩4,590 | ₩4,210 | ₩4,230 | -3.42% | 2.2만 |
|---|
| 2026.05.15 | ₩4,645 | ₩4,645 | ₩4,375 | ₩4,375 | -5.81% | 3만 |
|---|
| 2026.05.14 | ₩4,730 | ₩4,740 | ₩4,590 | ₩4,645 | -1.80% | 1.2만 |
|---|
| 2026.05.13 | ₩4,650 | ₩4,725 | ₩4,495 | ₩4,725 | +1.61% | 1.2만 |
|---|
| 2026.05.12 | ₩4,720 | ₩4,815 | ₩4,480 | ₩4,620 | -2.12% | 4.3만 |
|---|
| 2026.05.11 | ₩4,650 | ₩4,825 | ₩4,630 | ₩4,720 | +1.51% | 5.5만 |
|---|
| 2026.05.08 | ₩4,730 | ₩4,800 | ₩4,650 | ₩4,725 | -0.11% | 2.2만 |
|---|
| 2026.05.07 | ₩4,610 | ₩4,735 | ₩4,590 | ₩4,730 | +2.60% | 3만 |
|---|
| 2026.05.06 | ₩4,850 | ₩4,900 | ₩4,645 | ₩4,670 | -3.71% | 5.6만 |
|---|
| 2026.05.04 | ₩5,020 | ₩5,090 | ₩4,900 | ₩4,900 | -2.39% | 4.5만 |
|---|
| 2026.04.30 | ₩5,080 | ₩5,080 | ₩4,970 | ₩5,000 | -1.57% | 3.1만 |
|---|
| 2026.04.29 | ₩5,030 | ₩5,120 | ₩5,010 | ₩5,080 | +0.99% | 3.1만 |
|---|
| 2026.04.28 | ₩5,090 | ₩5,100 | ₩4,970 | ₩5,010 | -1.57% | 2.7만 |
|---|
| 2026.04.27 | ₩5,000 | ₩5,120 | ₩4,965 | ₩5,090 | +1.80% | 4.9만 |
|---|
| 2026.04.24 | ₩4,965 | ₩5,080 | ₩4,910 | ₩4,985 | +0.40% | 4.4만 |
|---|
| 2026.04.23 | ₩5,060 | ₩5,250 | ₩4,980 | ₩5,000 | -1.19% | 10.4만 |
|---|
| 2026.04.22 | ₩5,100 | ₩5,160 | ₩4,995 | ₩5,040 | -1.18% | 7.3만 |
|---|
| 2026.04.21 | ₩5,380 | ₩5,390 | ₩4,950 | ₩5,050 | -6.13% | 19.6만 |
|---|
| 2026.04.20 | ₩5,250 | ₩5,570 | ₩5,100 | ₩5,290 | +0.76% | 31.3만 |
|---|
| 2026.04.17 | ₩5,980 | ₩6,010 | ₩5,060 | ₩5,160 | -13.71% | 56.1만 |
|---|
| 2026.04.16 | ₩4,370 | ₩5,650 | ₩4,370 | ₩5,650 | +29.29% | 190.5만 |
|---|
| 2026.04.15 | ₩4,465 | ₩4,520 | ₩4,350 | ₩4,350 | -2.58% | 2.3만 |
|---|
| 2026.04.14 | ₩4,310 | ₩4,550 | ₩4,265 | ₩4,465 | +3.60% | 3.4만 |
|---|
| 2026.04.13 | ₩4,230 | ₩4,365 | ₩4,155 | ₩4,310 | +1.89% | 2만 |
|---|
| 2026.04.10 | ₩4,220 | ₩4,355 | ₩4,000 | ₩4,295 | +1.78% | 4.1만 |
|---|
| 2026.04.09 | ₩4,167 | ₩4,175 | ₩4,020 | ₩4,140 | -0.65% | 2.7만 |
|---|
| 2026.04.08 | ₩4,205 | ₩4,210 | ₩4,075 | ₩4,110 | -2.26% | 7.7만 |
|---|
| 2026.04.07 | ₩3,960 | ₩4,795 | ₩3,920 | ₩4,145 | +4.67% | 73만 |
|---|
| 2026.04.06 | ₩4,075 | ₩4,075 | ₩3,955 | ₩3,960 | -2.82% | 1만 |
|---|
| 2026.04.03 | ₩4,080 | ₩4,205 | ₩4,045 | ₩4,075 | -0.12% | 2.8천 |
|---|
| 2026.04.02 | ₩4,290 | ₩4,290 | ₩4,030 | ₩4,080 | -4.90% | 2.2만 |
|---|
| 2026.04.01 | ₩4,085 | ₩4,150 | ₩4,040 | ₩4,055 | -0.73% | 2.2만 |
|---|
| 2026.03.31 | ₩4,050 | ₩4,195 | ₩4,000 | ₩4,040 | -0.25% | 1.2만 |
|---|
| 2026.03.30 | ₩4,115 | ₩4,150 | ₩4,005 | ₩4,090 | -0.61% | 1.6만 |
|---|
| 2026.03.27 | ₩3,980 | ₩4,220 | ₩3,980 | ₩4,115 | +3.39% | 2.5만 |
|---|
| 2026.03.26 | ₩4,115 | ₩4,220 | ₩3,975 | ₩3,980 | -3.28% | 1.7만 |
|---|
| 2026.03.25 | ₩4,105 | ₩4,225 | ₩4,030 | ₩4,095 | -0.24% | 1.7만 |
|---|
| 2026.03.24 | ₩4,085 | ₩4,250 | ₩4,010 | ₩4,100 | +0.37% | 7.5천 |
|---|
| 2026.03.23 | ₩4,200 | ₩4,200 | ₩4,055 | ₩4,085 | -2.74% | 6.6천 |
|---|
| 2026.03.20 | ₩4,295 | ₩4,295 | ₩4,210 | ₩4,260 | -0.81% | 6.2천 |
|---|
| 2026.03.19 | ₩4,245 | ₩4,445 | ₩4,190 | ₩4,250 | +0.12% | 4천 |
|---|
| 2026.03.18 | ₩4,220 | ₩4,445 | ₩4,220 | ₩4,245 | +0.59% | 5.9천 |
|---|
| 2026.03.17 | ₩4,215 | ₩4,350 | ₩4,205 | ₩4,220 | +0.12% | 7.7천 |
|---|
| 2026.03.16 | ₩4,440 | ₩4,440 | ₩4,180 | ₩4,215 | -5.07% | 1.2만 |
|---|
| 2026.03.13 | ₩4,260 | ₩4,540 | ₩4,180 | ₩4,350 | +2.11% | 3.9만 |
|---|
| 2026.03.12 | ₩4,145 | ₩4,350 | ₩4,125 | ₩4,260 | +2.77% | 1.4만 |
|---|
| 2026.03.11 | ₩4,120 | ₩4,230 | ₩4,050 | ₩4,175 | +1.33% | 2.1만 |
|---|
| 2026.03.10 | ₩4,060 | ₩4,300 | ₩4,060 | ₩4,120 | +1.48% | 9.3천 |
|---|
| 2026.03.09 | ₩4,040 | ₩4,090 | ₩3,820 | ₩4,055 | +0.37% | 3.3만 |
|---|
| 2026.03.06 | ₩4,060 | ₩4,220 | ₩3,815 | ₩4,100 | +0.99% | 2.9만 |
|---|
| 2026.03.05 | ₩4,040 | ₩4,435 | ₩3,870 | ₩4,060 | +0.50% | 16.7만 |
|---|
| 2026.03.04 | ₩4,395 | ₩4,395 | ₩3,650 | ₩4,040 | -8.08% | 6.4만 |
|---|
| 2026.03.03 | ₩4,710 | ₩4,710 | ₩4,375 | ₩4,440 | -5.73% | 4.1만 |
|---|
| 2026.02.27 | ₩4,970 | ₩4,970 | ₩4,735 | ₩4,735 | -4.73% | 2.7만 |
|---|
| 2026.02.26 | ₩4,980 | ₩5,010 | ₩4,800 | ₩4,860 | -2.41% | 3.3만 |
|---|
| 2026.02.25 | ₩5,100 | ₩5,100 | ₩4,995 | ₩5,010 | -1.76% | 1.3만 |
|---|
| 2026.02.24 | ₩4,970 | ₩5,050 | ₩4,935 | ₩4,995 | +0.50% | 2.1만 |
|---|
| 2026.02.23 | ₩4,960 | ₩5,060 | ₩4,940 | ₩4,955 | -0.10% | 1.2만 |
|---|
| 2026.02.20 | ₩4,975 | ₩4,995 | ₩4,930 | ₩4,940 | -0.70% | 2.6만 |
|---|
| 2026.02.19 | ₩4,940 | ₩5,010 | ₩4,935 | ₩4,975 | +0.71% | 2.8만 |
|---|
| 2026.02.13 | ₩5,070 | ₩5,490 | ₩4,935 | ₩4,980 | -1.78% | 18.9만 |
|---|
| 2026.02.12 | ₩5,180 | ₩5,180 | ₩5,090 | ₩5,090 | -1.74% | 6.6천 |
|---|
| 2026.02.11 | ₩5,110 | ₩5,170 | ₩5,030 | ₩5,160 | +0.98% | 9.9천 |
|---|
| 2026.02.10 | ₩5,060 | ₩5,100 | ₩4,990 | ₩5,080 | +0.40% | 8.3천 |
|---|
| 2026.02.09 | ₩4,900 | ₩5,030 | ₩4,895 | ₩4,990 | +1.84% | 1.8만 |
|---|
| 2026.02.06 | ₩4,940 | ₩5,000 | ₩4,810 | ₩4,900 | -0.81% | 3.7만 |
|---|
| 2026.02.05 | ₩4,905 | ₩5,050 | ₩4,870 | ₩4,940 | +0.71% | 3.2만 |
|---|
| 2026.02.04 | ₩4,970 | ₩4,970 | ₩4,880 | ₩4,905 | -1.31% | 2.8만 |
|---|
| 2026.02.03 | ₩5,000 | ₩5,150 | ₩4,950 | ₩4,970 | -0.60% | 2.7만 |
|---|
| 2026.02.02 | ₩5,190 | ₩5,190 | ₩4,970 | ₩4,970 | -4.24% | 4.6만 |
|---|
| 2026.01.30 | ₩5,280 | ₩5,300 | ₩5,210 | ₩5,220 | -1.14% | 1.3만 |
|---|
| 2026.01.29 | ₩5,270 | ₩5,300 | ₩5,220 | ₩5,270 | 0.00% | 1.4만 |
|---|
| 2026.01.28 | ₩5,330 | ₩5,340 | ₩5,240 | ₩5,270 | -1.13% | 2.1만 |
|---|
| 2026.01.27 | ₩5,290 | ₩5,300 | ₩5,200 | ₩5,270 | -0.38% | 1.3만 |
|---|
| 2026.01.26 | ₩5,270 | ₩5,330 | ₩5,220 | ₩5,260 | -0.19% | 1.8만 |
|---|
| 2026.01.23 | ₩5,210 | ₩5,250 | ₩5,210 | ₩5,240 | +0.58% | 1.3만 |
|---|
| 2026.01.22 | ₩5,250 | ₩5,270 | ₩5,200 | ₩5,200 | -0.95% | 2.5만 |
|---|
| 2026.01.21 | ₩5,320 | ₩5,330 | ₩5,200 | ₩5,210 | -2.07% | 3.6만 |
|---|
| 2026.01.20 | ₩5,300 | ₩5,440 | ₩5,300 | ₩5,320 | +0.38% | 1.6만 |
|---|
| 2026.01.19 | ₩5,310 | ₩5,440 | ₩5,270 | ₩5,330 | +0.38% | 2.8만 |
|---|
| 2026.01.16 | ₩5,450 | ₩5,640 | ₩5,340 | ₩5,370 | -1.47% | 1.1만 |
|---|
| 2026.01.15 | ₩5,450 | ₩5,540 | ₩5,300 | ₩5,450 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩5,600 | ₩5,690 | ₩5,400 | ₩5,450 | -2.68% | 1.8만 |
|---|
| 2026.01.13 | ₩5,520 | ₩5,570 | ₩5,450 | ₩5,500 | -0.36% | 6.3천 |
|---|
| 2026.01.12 | ₩5,480 | ₩5,530 | ₩5,410 | ₩5,500 | +0.36% | 1만 |
|---|
| 2026.01.09 | ₩5,480 | ₩5,540 | ₩5,440 | ₩5,480 | 0.00% | 6.8천 |
|---|
| 2026.01.08 | ₩5,600 | ₩5,600 | ₩5,480 | ₩5,520 | -1.43% | 8.3천 |
|---|
| 2026.01.07 | ₩5,780 | ₩5,900 | ₩5,500 | ₩5,600 | -3.11% | 2.7만 |
|---|
| 2026.01.06 | ₩5,590 | ₩5,800 | ₩5,530 | ₩5,780 | +3.40% | 3.2만 |
|---|
| 2026.01.05 | ₩5,690 | ₩5,690 | ₩5,460 | ₩5,590 | -1.76% | 2.8만 |
|---|
| 2026.01.02 | ₩5,450 | ₩5,670 | ₩5,410 | ₩5,630 | +3.30% | 1.2만 |
|---|
| 2025.12.30 | ₩5,430 | ₩5,630 | ₩5,430 | ₩5,520 | +1.66% | 7.3천 |
|---|
| 2025.12.29 | ₩5,650 | ₩5,770 | ₩5,410 | ₩5,500 | -2.65% | 2.5만 |
|---|
| 2025.12.26 | ₩5,500 | ₩5,680 | ₩5,500 | ₩5,500 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩5,660 | ₩5,660 | ₩5,480 | ₩5,530 | -2.30% | 9.8천 |
|---|
| 2025.12.23 | ₩5,500 | ₩5,940 | ₩5,430 | ₩5,600 | +1.82% | 2.7만 |
|---|
| 2025.12.22 | ₩5,630 | ₩5,700 | ₩5,480 | ₩5,500 | -2.31% | 1.2만 |
|---|
| 2025.12.19 | ₩5,580 | ₩5,740 | ₩5,520 | ₩5,630 | +0.90% | 1.4만 |
|---|
| 2025.12.18 | ₩5,450 | ₩6,110 | ₩5,450 | ₩5,560 | +2.02% | 9.1만 |
|---|
| 2025.12.17 | ₩5,300 | ₩5,820 | ₩5,230 | ₩5,450 | +2.83% | 13.2만 |
|---|
| 2025.12.16 | ₩5,480 | ₩5,480 | ₩5,300 | ₩5,300 | -3.28% | 7.7천 |
|---|
| 2025.12.15 | ₩5,580 | ₩5,640 | ₩5,460 | ₩5,460 | -2.15% | 5.7천 |
|---|
| 2025.12.12 | ₩5,470 | ₩5,700 | ₩5,460 | ₩5,580 | +2.01% | 2.5만 |
|---|
| 2025.12.11 | ₩5,460 | ₩5,580 | ₩5,320 | ₩5,460 | 0.00% | 6.7천 |
|---|
| 2025.12.10 | ₩5,410 | ₩5,730 | ₩5,230 | ₩5,490 | +1.48% | 3.8만 |
|---|
| 2025.12.09 | ₩5,540 | ₩5,540 | ₩5,300 | ₩5,310 | -4.15% | 1.7만 |
|---|
| 2025.12.08 | ₩5,310 | ₩5,450 | ₩5,220 | ₩5,440 | +2.45% | 1.8만 |
|---|
| 2025.12.05 | ₩5,440 | ₩5,440 | ₩5,220 | ₩5,310 | -2.39% | 2.8만 |
|---|
| 2025.12.04 | ₩5,540 | ₩5,540 | ₩5,300 | ₩5,470 | -1.26% | 1.5만 |
|---|
| 2025.12.03 | ₩5,570 | ₩5,590 | ₩5,510 | ₩5,520 | -0.90% | 3.9천 |
|---|
| 2025.12.02 | ₩5,600 | ₩5,670 | ₩5,570 | ₩5,570 | -0.54% | 3.6천 |
|---|
| 2025.12.01 | ₩5,570 | ₩5,670 | ₩5,570 | ₩5,600 | +0.54% | 5.9천 |
|---|
| 2025.11.28 | ₩5,530 | ₩5,680 | ₩5,530 | ₩5,620 | +1.63% | 4.4천 |
|---|
| 2025.11.27 | ₩5,570 | ₩5,600 | ₩5,510 | ₩5,530 | -0.72% | 2만 |
|---|
| 2025.11.26 | ₩5,480 | ₩5,600 | ₩5,410 | ₩5,570 | +1.64% | 8.6천 |
|---|
| 2025.11.25 | ₩5,390 | ₩5,720 | ₩5,390 | ₩5,520 | +2.41% | 3.2만 |
|---|
| 2025.11.24 | ₩5,480 | ₩5,610 | ₩5,410 | ₩5,440 | -0.73% | 9.4천 |
|---|
| 2025.11.21 | ₩5,610 | ₩5,620 | ₩5,310 | ₩5,550 | -1.07% | 2.2만 |
|---|
| 2025.11.20 | ₩5,680 | ₩5,820 | ₩5,590 | ₩5,720 | +0.70% | 6.4천 |
|---|
| 2025.11.19 | ₩5,680 | ₩5,950 | ₩5,640 | ₩5,680 | 0.00% | 1.4만 |
|---|
| 2025.11.18 | ₩5,820 | ₩6,000 | ₩5,660 | ₩5,680 | -2.41% | 1.1만 |
|---|
| 2025.11.17 | ₩6,040 | ₩6,040 | ₩5,690 | ₩5,830 | -3.48% | 1.3만 |
|---|
| 2025.11.14 | ₩5,900 | ₩6,000 | ₩5,760 | ₩5,780 | -2.03% | 6.9천 |
|---|
| 2025.11.13 | ₩5,950 | ₩6,020 | ₩5,830 | ₩5,940 | -0.17% | 4.7천 |
|---|
| 2025.11.12 | ₩5,840 | ₩6,050 | ₩5,840 | ₩5,980 | +2.40% | 1.2만 |
|---|
| 2025.11.11 | ₩5,770 | ₩5,900 | ₩5,770 | ₩5,880 | +1.91% | 1.5만 |
|---|
| 2025.11.10 | ₩5,740 | ₩5,890 | ₩5,540 | ₩5,810 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩5,520 | ₩5,840 | ₩5,520 | ₩5,740 | +3.99% | 4.6만 |
|---|
| 2025.11.06 | ₩5,750 | ₩5,830 | ₩5,560 | ₩5,750 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩5,880 | ₩5,880 | ₩5,450 | ₩5,750 | -2.21% | 5.7만 |
|---|
| 2025.11.04 | ₩5,940 | ₩5,980 | ₩5,860 | ₩5,870 | -1.18% | 1.7만 |
|---|
| 2025.11.03 | ₩5,950 | ₩6,130 | ₩5,940 | ₩5,940 | -0.17% | 2.1만 |
|---|
| 2025.10.31 | ₩6,010 | ₩6,200 | ₩5,900 | ₩5,940 | -1.16% | 5.7만 |
|---|
| 2025.10.30 | ₩6,120 | ₩6,120 | ₩5,970 | ₩5,980 | -2.29% | 3.3만 |
|---|
| 2025.10.29 | ₩6,200 | ₩6,210 | ₩6,080 | ₩6,180 | -0.32% | 2.5만 |
|---|
| 2025.10.28 | ₩6,150 | ₩6,300 | ₩6,060 | ₩6,160 | +0.16% | 1.4만 |
|---|
| 2025.10.27 | ₩6,110 | ₩6,210 | ₩6,070 | ₩6,080 | -0.49% | 3만 |
|---|
| 2025.10.24 | ₩6,170 | ₩6,280 | ₩6,120 | ₩6,130 | -0.65% | 2.7만 |
|---|
| 2025.10.23 | ₩6,190 | ₩6,290 | ₩6,170 | ₩6,170 | -0.32% | 1.2만 |
|---|
| 2025.10.22 | ₩6,220 | ₩6,350 | ₩6,180 | ₩6,230 | +0.16% | 3.6만 |
|---|
| 2025.10.21 | ₩6,420 | ₩6,420 | ₩6,150 | ₩6,250 | -2.65% | 7.9만 |
|---|
| 2025.10.20 | ₩6,090 | ₩6,960 | ₩6,070 | ₩6,300 | +3.45% | 178.8만 |
|---|
| 2025.10.17 | ₩6,230 | ₩6,230 | ₩6,060 | ₩6,090 | -2.25% | 1.7만 |
|---|
| 2025.10.16 | ₩6,330 | ₩6,400 | ₩6,220 | ₩6,230 | -1.58% | 5.9천 |
|---|
| 2025.10.15 | ₩6,070 | ₩6,490 | ₩6,070 | ₩6,400 | +5.44% | 4.2만 |
|---|
| 2025.10.14 | ₩6,120 | ₩6,260 | ₩6,050 | ₩6,080 | -0.65% | 1.8만 |
|---|
| 2025.10.13 | ₩6,240 | ₩6,240 | ₩6,070 | ₩6,120 | -1.92% | 2.1만 |
|---|
| 2025.10.10 | ₩6,290 | ₩6,290 | ₩6,170 | ₩6,240 | -0.79% | 2.1만 |
|---|