시장 데이터를 불러오는 중
전체 종목
아이티켐 과거 주가
309710.KQ · KOSDAQ
주요 제품·사업: 원료의약품, 의약품중간체 및 전자재료 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
309710.KQ · KOSDAQ
주요 제품·사업: 원료의약품, 의약품중간체 및 전자재료 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
| 2026.10.07 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
| 2026.10.06 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
| 2026.10.02 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
| 2026.10.01 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
| 2026.09.30 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
| 2026.09.29 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
| 2026.09.28 | ₩21,000 | ₩21,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,000 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩25,850 | ₩25,900 | ₩20,150 | ₩21,000 | -18.76% | 38.1만 |
|---|
| 2026.04.01 | ₩24,450 | ₩26,050 | ₩23,000 | ₩25,800 | +5.52% | 13.2만 |
|---|
| 2026.03.31 | ₩25,350 | ₩26,000 | ₩24,200 | ₩24,200 | -4.54% | 13.4만 |
|---|
| 2026.03.30 | ₩26,600 | ₩28,400 | ₩26,100 | ₩26,900 | +1.13% | 7.8만 |
|---|
| 2026.03.27 | ₩29,750 | ₩29,750 | ₩28,200 | ₩29,050 | -2.35% | 8만 |
|---|
| 2026.03.26 | ₩31,500 | ₩31,500 | ₩30,000 | ₩30,100 | -4.44% | 6만 |
|---|
| 2026.03.25 | ₩30,300 | ₩32,300 | ₩30,200 | ₩31,900 | +5.28% | 8.3만 |
|---|
| 2026.03.24 | ₩31,400 | ₩31,850 | ₩28,700 | ₩29,950 | -4.62% | 10.4만 |
|---|
| 2026.03.23 | ₩32,100 | ₩32,100 | ₩30,050 | ₩30,250 | -5.76% | 13.7만 |
|---|
| 2026.03.20 | ₩35,650 | ₩35,650 | ₩34,150 | ₩34,900 | -2.10% | 7.7만 |
|---|
| 2026.03.19 | ₩35,550 | ₩36,350 | ₩34,200 | ₩35,150 | -1.13% | 14.6만 |
|---|
| 2026.03.18 | ₩36,450 | ₩38,750 | ₩35,350 | ₩37,400 | +2.61% | 24.1만 |
|---|
| 2026.03.17 | ₩37,350 | ₩38,650 | ₩36,350 | ₩36,350 | -2.68% | 24.9만 |
|---|
| 2026.03.16 | ₩35,800 | ₩37,450 | ₩34,850 | ₩36,200 | +1.12% | 28.7만 |
|---|
| 2026.03.13 | ₩31,250 | ₩34,450 | ₩31,000 | ₩34,150 | +9.28% | 19.1만 |
|---|
| 2026.03.12 | ₩33,150 | ₩33,750 | ₩32,100 | ₩32,250 | -2.71% | 13.2만 |
|---|
| 2026.03.11 | ₩34,600 | ₩35,850 | ₩33,100 | ₩33,600 | -2.89% | 24.4만 |
|---|
| 2026.03.10 | ₩32,800 | ₩40,200 | ₩31,750 | ₩35,150 | +7.16% | 102.5만 |
|---|
| 2026.03.09 | ₩28,900 | ₩37,350 | ₩28,500 | ₩34,100 | +17.99% | 67만 |
|---|
| 2026.03.06 | ₩28,600 | ₩31,900 | ₩27,450 | ₩31,400 | +9.79% | 13만 |
|---|
| 2026.03.05 | ₩27,700 | ₩29,500 | ₩27,700 | ₩28,800 | +3.97% | 13.7만 |
|---|
| 2026.03.04 | ₩31,950 | ₩31,950 | ₩25,950 | ₩25,950 | -18.78% | 26.6만 |
|---|
| 2026.03.03 | ₩35,150 | ₩36,150 | ₩33,300 | ₩33,450 | -4.84% | 29.3만 |
|---|
| 2026.02.27 | ₩40,500 | ₩40,650 | ₩36,400 | ₩37,200 | -8.15% | 41.1만 |
|---|
| 2026.02.26 | ₩40,900 | ₩41,750 | ₩39,000 | ₩39,300 | -3.91% | 40.5만 |
|---|
| 2026.02.25 | ₩38,100 | ₩43,300 | ₩37,850 | ₩41,950 | +10.10% | 144.9만 |
|---|
| 2026.02.24 | ₩31,200 | ₩33,550 | ₩30,950 | ₩33,500 | +7.37% | 11.3만 |
|---|
| 2026.02.23 | ₩32,000 | ₩32,100 | ₩30,750 | ₩31,200 | -2.50% | 9만 |
|---|
| 2026.02.20 | ₩33,600 | ₩35,350 | ₩31,500 | ₩31,800 | -5.36% | 22.8만 |
|---|
| 2026.02.19 | ₩33,800 | ₩33,800 | ₩32,350 | ₩32,750 | -3.11% | 10.5만 |
|---|
| 2026.02.13 | ₩32,550 | ₩34,550 | ₩31,950 | ₩33,500 | +2.92% | 11.2만 |
|---|
| 2026.02.12 | ₩31,800 | ₩33,450 | ₩31,050 | ₩33,300 | +4.72% | 10.6만 |
|---|
| 2026.02.11 | ₩32,950 | ₩33,300 | ₩31,850 | ₩31,850 | -3.34% | 7.7만 |
|---|
| 2026.02.10 | ₩32,300 | ₩33,450 | ₩32,000 | ₩32,500 | +0.62% | 8.9만 |
|---|
| 2026.02.09 | ₩31,600 | ₩32,550 | ₩30,700 | ₩32,300 | +2.22% | 12만 |
|---|
| 2026.02.06 | ₩30,400 | ₩31,300 | ₩29,000 | ₩30,300 | -0.33% | 12.3만 |
|---|
| 2026.02.05 | ₩34,100 | ₩34,350 | ₩31,700 | ₩32,200 | -5.57% | 11.1만 |
|---|
| 2026.02.04 | ₩35,300 | ₩35,700 | ₩33,300 | ₩33,750 | -4.39% | 18.4만 |
|---|
| 2026.02.03 | ₩35,800 | ₩36,600 | ₩35,200 | ₩36,500 | +1.96% | 12.9만 |
|---|
| 2026.02.02 | ₩36,250 | ₩37,300 | ₩33,700 | ₩34,700 | -4.28% | 23만 |
|---|
| 2026.01.30 | ₩36,850 | ₩36,900 | ₩35,100 | ₩35,200 | -4.48% | 17만 |
|---|
| 2026.01.29 | ₩36,200 | ₩37,000 | ₩34,450 | ₩36,350 | +0.41% | 33.6만 |
|---|
| 2026.01.28 | ₩34,250 | ₩34,600 | ₩32,950 | ₩34,100 | -0.44% | 12.3만 |
|---|
| 2026.01.27 | ₩33,650 | ₩34,250 | ₩32,800 | ₩33,550 | -0.30% | 8만 |
|---|
| 2026.01.26 | ₩32,250 | ₩34,350 | ₩31,500 | ₩33,550 | +4.03% | 17.2만 |
|---|
| 2026.01.23 | ₩32,250 | ₩32,700 | ₩31,300 | ₩32,250 | 0.00% | 9.7만 |
|---|
| 2026.01.22 | ₩32,900 | ₩34,050 | ₩31,200 | ₩33,050 | +0.46% | 15.1만 |
|---|
| 2026.01.21 | ₩33,300 | ₩33,650 | ₩30,750 | ₩31,300 | -6.01% | 18.9만 |
|---|
| 2026.01.20 | ₩35,550 | ₩36,700 | ₩35,000 | ₩35,050 | -1.41% | 13.8만 |
|---|
| 2026.01.19 | ₩35,600 | ₩36,100 | ₩34,550 | ₩35,250 | -0.98% | 11만 |
|---|
| 2026.01.16 | ₩34,100 | ₩37,400 | ₩33,200 | ₩35,000 | +2.64% | 29.3만 |
|---|
| 2026.01.15 | ₩30,950 | ₩34,950 | ₩30,050 | ₩33,900 | +9.53% | 19.9만 |
|---|
| 2026.01.14 | ₩32,150 | ₩32,350 | ₩30,150 | ₩30,500 | -5.13% | 7.7만 |
|---|
| 2026.01.13 | ₩33,300 | ₩33,300 | ₩31,750 | ₩32,000 | -3.90% | 6.5만 |
|---|
| 2026.01.12 | ₩33,850 | ₩34,300 | ₩32,400 | ₩33,100 | -2.22% | 7.8만 |
|---|
| 2026.01.09 | ₩34,550 | ₩34,700 | ₩32,850 | ₩33,950 | -1.74% | 11.4만 |
|---|
| 2026.01.08 | ₩32,300 | ₩34,800 | ₩32,200 | ₩34,550 | +6.97% | 21.5만 |
|---|
| 2026.01.07 | ₩33,100 | ₩33,100 | ₩31,000 | ₩32,000 | -3.32% | 10만 |
|---|
| 2026.01.06 | ₩31,700 | ₩34,150 | ₩31,600 | ₩32,750 | +3.31% | 19.1만 |
|---|
| 2026.01.05 | ₩32,200 | ₩32,500 | ₩30,100 | ₩31,950 | -0.78% | 21.8만 |
|---|
| 2026.01.02 | ₩35,300 | ₩35,750 | ₩32,150 | ₩32,550 | -7.79% | 14.9만 |
|---|
| 2025.12.30 | ₩38,650 | ₩38,650 | ₩33,900 | ₩34,650 | -10.35% | 25.5만 |
|---|
| 2025.12.29 | ₩36,450 | ₩41,800 | ₩35,350 | ₩38,500 | +5.62% | 63.8만 |
|---|
| 2025.12.26 | ₩34,700 | ₩37,000 | ₩34,450 | ₩36,000 | +3.75% | 16.3만 |
|---|
| 2025.12.24 | ₩35,500 | ₩35,500 | ₩34,200 | ₩34,850 | -1.83% | 7.2만 |
|---|
| 2025.12.23 | ₩35,800 | ₩36,450 | ₩34,100 | ₩35,350 | -1.26% | 10.9만 |
|---|
| 2025.12.22 | ₩35,000 | ₩35,400 | ₩33,900 | ₩35,300 | +0.86% | 10.7만 |
|---|
| 2025.12.19 | ₩36,200 | ₩36,350 | ₩33,700 | ₩34,600 | -4.42% | 36.4만 |
|---|
| 2025.12.18 | ₩36,250 | ₩38,450 | ₩35,650 | ₩36,200 | -0.14% | 16.3만 |
|---|
| 2025.12.17 | ₩44,750 | ₩44,750 | ₩36,800 | ₩37,500 | -16.20% | 31.7만 |
|---|
| 2025.12.16 | ₩47,000 | ₩48,050 | ₩43,000 | ₩43,600 | -7.23% | 26.2만 |
|---|
| 2025.12.15 | ₩44,600 | ₩45,500 | ₩41,800 | ₩45,500 | +2.02% | 12.3만 |
|---|
| 2025.12.12 | ₩41,550 | ₩45,450 | ₩40,450 | ₩44,300 | +6.62% | 22.9만 |
|---|
| 2025.12.11 | ₩44,000 | ₩44,900 | ₩40,850 | ₩41,300 | -6.14% | 23.8만 |
|---|
| 2025.12.10 | ₩45,050 | ₩46,100 | ₩41,850 | ₩42,350 | -5.99% | 22만 |
|---|
| 2025.12.09 | ₩44,850 | ₩48,150 | ₩44,000 | ₩45,950 | +2.45% | 9.7만 |
|---|
| 2025.12.08 | ₩45,600 | ₩48,500 | ₩45,300 | ₩46,400 | +1.75% | 29.4만 |
|---|
| 2025.12.05 | ₩49,700 | ₩50,400 | ₩44,000 | ₩44,200 | -11.07% | 36.7만 |
|---|
| 2025.12.04 | ₩49,450 | ₩52,400 | ₩48,000 | ₩49,250 | -0.40% | 47.2만 |
|---|
| 2025.12.03 | ₩45,150 | ₩55,200 | ₩43,200 | ₩49,700 | +10.08% | 126만 |
|---|
| 2025.12.02 | ₩43,950 | ₩45,350 | ₩41,750 | ₩45,150 | +2.73% | 57만 |
|---|
| 2025.12.01 | ₩37,550 | ₩47,250 | ₩37,000 | ₩46,850 | +24.77% | 136.9만 |
|---|
| 2025.11.28 | ₩38,300 | ₩39,900 | ₩35,050 | ₩36,350 | -5.09% | 117.1만 |
|---|
| 2025.11.27 | ₩32,900 | ₩33,150 | ₩30,150 | ₩30,700 | -6.69% | 22.3만 |
|---|
| 2025.11.26 | ₩33,600 | ₩36,900 | ₩32,400 | ₩32,900 | -2.08% | 18.6만 |
|---|
| 2025.11.25 | ₩34,100 | ₩35,500 | ₩32,900 | ₩33,050 | -3.08% | 13.6만 |
|---|
| 2025.11.24 | ₩31,000 | ₩33,500 | ₩29,950 | ₩32,550 | +5.00% | 34.8만 |
|---|
| 2025.11.21 | ₩28,750 | ₩30,800 | ₩27,750 | ₩30,300 | +5.39% | 18.5만 |
|---|
| 2025.11.20 | ₩29,000 | ₩30,600 | ₩28,550 | ₩30,200 | +4.14% | 13.8만 |
|---|
| 2025.11.19 | ₩28,300 | ₩30,450 | ₩26,550 | ₩28,050 | -0.88% | 24만 |
|---|
| 2025.11.18 | ₩26,800 | ₩28,250 | ₩26,400 | ₩27,950 | +4.29% | 16.4만 |
|---|
| 2025.11.17 | ₩24,950 | ₩26,300 | ₩22,600 | ₩25,500 | +2.20% | 7.6만 |
|---|
| 2025.11.14 | ₩25,850 | ₩25,900 | ₩24,600 | ₩24,600 | -4.84% | 8.6만 |
|---|
| 2025.11.13 | ₩26,200 | ₩26,550 | ₩25,150 | ₩26,050 | -0.57% | 9.6만 |
|---|
| 2025.11.12 | ₩27,100 | ₩28,550 | ₩25,950 | ₩26,200 | -3.32% | 57.1만 |
|---|
| 2025.11.11 | ₩28,100 | ₩28,150 | ₩26,350 | ₩26,600 | -5.34% | 11.1만 |
|---|
| 2025.11.10 | ₩28,250 | ₩28,900 | ₩27,100 | ₩27,700 | -1.95% | 14.4만 |
|---|
| 2025.11.07 | ₩25,350 | ₩28,550 | ₩23,950 | ₩28,100 | +10.85% | 47.2만 |
|---|
| 2025.11.06 | ₩27,150 | ₩27,700 | ₩25,350 | ₩27,250 | +0.37% | 10.2만 |
|---|
| 2025.11.05 | ₩28,400 | ₩29,500 | ₩25,500 | ₩26,650 | -6.16% | 19.6만 |
|---|
| 2025.11.04 | ₩25,800 | ₩28,800 | ₩25,200 | ₩28,650 | +11.05% | 29.5만 |
|---|
| 2025.11.03 | ₩27,400 | ₩27,850 | ₩25,400 | ₩25,900 | -5.47% | 18.8만 |
|---|
| 2025.10.31 | ₩28,150 | ₩28,300 | ₩26,750 | ₩27,000 | -4.09% | 9.9만 |
|---|
| 2025.10.30 | ₩30,600 | ₩30,600 | ₩27,850 | ₩28,200 | -7.84% | 12.4만 |
|---|
| 2025.10.29 | ₩31,950 | ₩31,950 | ₩29,100 | ₩30,000 | -6.10% | 28.5만 |
|---|
| 2025.10.28 | ₩34,800 | ₩35,150 | ₩31,800 | ₩32,150 | -7.61% | 11만 |
|---|
| 2025.10.27 | ₩34,950 | ₩35,250 | ₩33,550 | ₩34,450 | -1.43% | 13.9만 |
|---|
| 2025.10.24 | ₩40,550 | ₩40,800 | ₩35,400 | ₩36,800 | -9.25% | 31.7만 |
|---|
| 2025.10.23 | ₩41,000 | ₩41,450 | ₩39,600 | ₩40,600 | -0.98% | 9.4만 |
|---|
| 2025.10.22 | ₩39,800 | ₩42,650 | ₩38,800 | ₩41,450 | +4.15% | 19.1만 |
|---|
| 2025.10.21 | ₩40,850 | ₩42,650 | ₩38,800 | ₩39,450 | -3.43% | 15.8만 |
|---|
| 2025.10.20 | ₩33,600 | ₩43,200 | ₩33,100 | ₩42,300 | +25.89% | 62.4만 |
|---|
| 2025.10.17 | ₩34,100 | ₩34,200 | ₩32,200 | ₩33,350 | -2.20% | 16.8만 |
|---|
| 2025.10.16 | ₩34,000 | ₩34,600 | ₩32,500 | ₩34,600 | +1.76% | 26.9만 |
|---|
| 2025.10.15 | ₩33,950 | ₩35,250 | ₩33,100 | ₩33,400 | -1.62% | 14.7만 |
|---|
| 2025.10.14 | ₩31,750 | ₩34,850 | ₩31,650 | ₩33,850 | +6.61% | 27.8만 |
|---|
| 2025.10.13 | ₩29,000 | ₩31,850 | ₩28,050 | ₩31,800 | +9.66% | 16.1만 |
|---|
| 2025.10.10 | ₩32,850 | ₩32,850 | ₩29,600 | ₩30,000 | -8.68% | 24.4만 |
|---|
| 2025.10.02 | ₩33,000 | ₩34,250 | ₩31,450 | ₩32,900 | -0.30% | 29.3만 |
|---|
| 2025.10.01 | ₩31,250 | ₩33,650 | ₩30,150 | ₩32,800 | +4.96% | 41.4만 |
|---|
| 2025.09.30 | ₩29,700 | ₩32,000 | ₩29,700 | ₩30,850 | +3.87% | 28.6만 |
|---|
| 2025.09.29 | ₩29,200 | ₩32,100 | ₩28,900 | ₩29,900 | +2.40% | 29.1만 |
|---|
| 2025.09.26 | ₩30,450 | ₩31,750 | ₩28,450 | ₩29,700 | -2.46% | 34.7만 |
|---|
| 2025.09.25 | ₩30,350 | ₩33,300 | ₩29,500 | ₩31,200 | +2.80% | 60.9만 |
|---|
| 2025.09.24 | ₩29,150 | ₩31,700 | ₩28,400 | ₩30,700 | +5.32% | 54.9만 |
|---|
| 2025.09.23 | ₩27,350 | ₩33,400 | ₩26,400 | ₩30,800 | +12.61% | 181.2만 |
|---|
| 2025.09.22 | ₩24,500 | ₩29,250 | ₩23,250 | ₩27,500 | +12.24% | 240.8만 |
|---|
| 2025.09.18 | ₩18,110 | ₩19,290 | ₩17,900 | ₩17,960 | -0.83% | 25.9만 |
|---|
| 2025.09.17 | ₩17,840 | ₩17,880 | ₩17,470 | ₩17,760 | -0.45% | 4.5만 |
|---|
| 2025.09.16 | ₩17,930 | ₩18,970 | ₩17,720 | ₩17,900 | -0.17% | 14.1만 |
|---|
| 2025.09.15 | ₩17,920 | ₩17,960 | ₩17,600 | ₩17,880 | -0.22% | 3.3만 |
|---|
| 2025.09.12 | ₩17,720 | ₩18,040 | ₩17,600 | ₩17,900 | +1.02% | 4.2만 |
|---|
| 2025.09.11 | ₩17,900 | ₩17,900 | ₩17,600 | ₩17,710 | -1.06% | 4.5만 |
|---|
| 2025.09.10 | ₩18,030 | ₩18,260 | ₩17,730 | ₩17,860 | -0.94% | 8.4만 |
|---|
| 2025.09.09 | ₩17,590 | ₩17,790 | ₩17,500 | ₩17,620 | +0.17% | 4.4만 |
|---|
| 2025.09.08 | ₩18,150 | ₩18,390 | ₩17,530 | ₩17,650 | -2.75% | 19.9만 |
|---|
| 2025.09.05 | ₩19,710 | ₩19,710 | ₩19,010 | ₩19,190 | -2.64% | 4.3만 |
|---|
| 2025.09.04 | ₩20,750 | ₩20,750 | ₩19,370 | ₩19,530 | -5.88% | 8.2만 |
|---|
| 2025.09.03 | ₩19,000 | ₩19,890 | ₩18,850 | ₩19,890 | +4.68% | 5.7만 |
|---|
| 2025.09.02 | ₩19,140 | ₩19,140 | ₩18,860 | ₩18,980 | -0.84% | 3.6만 |
|---|
| 2025.09.01 | ₩18,880 | ₩19,240 | ₩18,450 | ₩18,970 | +0.48% | 4만 |
|---|
| 2025.08.29 | ₩19,600 | ₩19,600 | ₩18,850 | ₩19,000 | -3.06% | 5.2만 |
|---|
| 2025.08.28 | ₩20,350 | ₩20,350 | ₩19,490 | ₩19,580 | -3.78% | 3.2만 |
|---|