시장 데이터를 불러오는 중
전체 종목
이노테나 과거 주가
333050.KQ · KOSDAQ
주요 제품·사업: 연계솔루션, 보안솔루션, APM솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
333050.KQ · KOSDAQ
주요 제품·사업: 연계솔루션, 보안솔루션, APM솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,850 | ₩5,860 | ₩5,680 | ₩5,820 | -0.51% | 8.1천 |
| 2026.10.07 | ₩5,840 | ₩5,840 | ₩5,690 | ₩5,830 | -0.17% | 4.9천 |
| 2026.10.06 | ₩5,840 | ₩5,860 | ₩5,630 | ₩5,850 | +0.17% | 1.7만 |
| 2026.10.02 | ₩5,810 | ₩5,810 | ₩5,670 | ₩5,800 | -0.17% | 4.9천 |
| 2026.10.01 | ₩5,550 | ₩5,740 | ₩5,510 | ₩5,730 | +3.24% | 8.3천 |
| 2026.09.30 | ₩5,570 | ₩5,660 | ₩5,500 | ₩5,590 | +0.36% | 1.5만 |
| 2026.09.29 | ₩5,800 | ₩5,800 | ₩5,570 | ₩5,620 | -3.10% | 8.9천 |
| 2026.09.28 | ₩5,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,650 |
| ₩5,760 |
| -0.17% |
| 1.7만 |
| 2026.09.23 | ₩5,790 | ₩5,790 | ₩5,620 | ₩5,770 | -0.35% | 7.7천 |
|---|
| 2026.09.22 | ₩5,790 | ₩5,790 | ₩5,540 | ₩5,700 | -1.55% | 8.4천 |
|---|
| 2026.09.21 | ₩5,770 | ₩5,770 | ₩5,550 | ₩5,690 | -1.39% | 6.7천 |
|---|
| 2026.09.18 | ₩5,760 | ₩5,760 | ₩5,490 | ₩5,680 | -1.39% | 1.7만 |
|---|
| 2026.09.17 | ₩5,640 | ₩5,700 | ₩5,430 | ₩5,650 | +0.18% | 1.2만 |
|---|
| 2026.09.16 | ₩5,770 | ₩5,770 | ₩5,570 | ₩5,640 | -2.25% | 1.4만 |
|---|
| 2026.09.15 | ₩5,450 | ₩5,730 | ₩5,450 | ₩5,710 | +4.77% | 2.1만 |
|---|
| 2026.09.14 | ₩5,670 | ₩5,680 | ₩5,460 | ₩5,620 | -0.88% | 1.4만 |
|---|
| 2026.09.11 | ₩5,380 | ₩5,620 | ₩5,260 | ₩5,600 | +4.09% | 2.1만 |
|---|
| 2026.09.10 | ₩5,320 | ₩5,390 | ₩5,170 | ₩5,390 | +1.32% | 1.3만 |
|---|
| 2026.09.09 | ₩5,050 | ₩5,420 | ₩5,010 | ₩5,160 | +2.18% | 5.9만 |
|---|
| 2026.09.08 | ₩4,995 | ₩5,100 | ₩4,850 | ₩5,050 | +1.10% | 6.6천 |
|---|
| 2026.09.07 | ₩5,010 | ₩5,080 | ₩4,875 | ₩4,995 | -0.30% | 7.2천 |
|---|
| 2026.09.04 | ₩5,400 | ₩5,400 | ₩4,870 | ₩5,010 | -7.22% | 8.6천 |
|---|
| 2026.09.03 | ₩5,070 | ₩5,070 | ₩4,970 | ₩4,990 | -1.58% | 173 |
|---|
| 2026.09.02 | ₩5,080 | ₩5,100 | ₩4,900 | ₩5,030 | -0.98% | 2천 |
|---|
| 2026.09.01 | ₩4,950 | ₩5,080 | ₩4,835 | ₩5,080 | +2.63% | 1.1만 |
|---|
| 2026.08.31 | ₩5,280 | ₩5,280 | ₩4,850 | ₩4,990 | -5.49% | 1.3만 |
|---|
| 2026.08.28 | ₩5,090 | ₩5,250 | ₩4,955 | ₩5,200 | +2.16% | 1.9만 |
|---|
| 2026.08.27 | ₩5,190 | ₩5,190 | ₩4,920 | ₩5,090 | -1.93% | 1.7만 |
|---|
| 2026.08.26 | ₩5,040 | ₩5,150 | ₩4,905 | ₩5,090 | +0.99% | 7.2천 |
|---|
| 2026.08.25 | ₩5,040 | ₩5,050 | ₩4,820 | ₩5,050 | +0.20% | 6.8천 |
|---|
| 2026.08.24 | ₩4,965 | ₩5,260 | ₩4,650 | ₩5,050 | +1.71% | 2.2만 |
|---|
| 2026.08.21 | ₩5,000 | ₩5,010 | ₩4,600 | ₩4,980 | -0.40% | 4.3만 |
|---|
| 2026.08.20 | ₩5,000 | ₩5,110 | ₩4,865 | ₩5,000 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩5,140 | ₩5,190 | ₩4,855 | ₩4,975 | -3.21% | 8.1천 |
|---|
| 2026.08.18 | ₩5,150 | ₩5,150 | ₩4,905 | ₩5,140 | -0.19% | 7.1천 |
|---|
| 2026.08.14 | ₩5,240 | ₩5,240 | ₩5,100 | ₩5,150 | -1.72% | 3.9천 |
|---|
| 2026.08.13 | ₩5,190 | ₩5,220 | ₩5,000 | ₩5,170 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩5,250 | ₩5,250 | ₩4,990 | ₩5,150 | -1.90% | 1.3만 |
|---|
| 2026.08.11 | ₩5,200 | ₩5,230 | ₩4,970 | ₩5,200 | 0.00% | 7.2천 |
|---|
| 2026.08.10 | ₩5,060 | ₩5,270 | ₩5,010 | ₩5,230 | +3.36% | 1만 |
|---|
| 2026.08.07 | ₩5,050 | ₩5,160 | ₩4,925 | ₩5,090 | +0.79% | 7.1천 |
|---|
| 2026.08.06 | ₩5,060 | ₩5,060 | ₩4,880 | ₩5,020 | -0.79% | 2천 |
|---|
| 2026.08.05 | ₩4,990 | ₩5,090 | ₩4,820 | ₩4,900 | -1.80% | 8천 |
|---|
| 2026.08.04 | ₩5,060 | ₩5,120 | ₩4,825 | ₩4,990 | -1.38% | 1.1만 |
|---|
| 2026.08.03 | ₩5,030 | ₩5,030 | ₩4,805 | ₩5,000 | -0.60% | 6천 |
|---|
| 2026.07.31 | ₩5,050 | ₩5,060 | ₩4,760 | ₩5,060 | +0.20% | 1.2만 |
|---|
| 2026.07.30 | ₩5,080 | ₩5,080 | ₩4,700 | ₩5,000 | -1.57% | 9.4천 |
|---|
| 2026.07.29 | ₩5,150 | ₩5,150 | ₩4,500 | ₩5,070 | -1.55% | 1만 |
|---|
| 2026.07.28 | ₩5,200 | ₩5,200 | ₩4,810 | ₩5,000 | -3.85% | 9.1천 |
|---|
| 2026.07.27 | ₩5,340 | ₩5,340 | ₩4,985 | ₩5,250 | -1.69% | 1.1만 |
|---|
| 2026.07.24 | ₩5,370 | ₩5,370 | ₩5,000 | ₩5,250 | -2.23% | 8천 |
|---|
| 2026.07.23 | ₩5,230 | ₩5,410 | ₩5,010 | ₩5,400 | +3.25% | 1.1만 |
|---|
| 2026.07.22 | ₩5,250 | ₩5,400 | ₩5,010 | ₩5,230 | -0.38% | 3.5천 |
|---|
| 2026.07.21 | ₩5,090 | ₩5,270 | ₩4,860 | ₩5,230 | +2.75% | 8.5천 |
|---|
| 2026.07.20 | ₩5,270 | ₩5,330 | ₩4,895 | ₩5,010 | -4.93% | 1.4만 |
|---|
| 2026.07.16 | ₩5,300 | ₩5,350 | ₩5,090 | ₩5,270 | -0.57% | 2.5천 |
|---|
| 2026.07.15 | ₩4,940 | ₩5,410 | ₩4,900 | ₩5,280 | +6.88% | 3.8만 |
|---|
| 2026.07.14 | ₩5,200 | ₩5,200 | ₩4,930 | ₩5,070 | -2.50% | 2.9만 |
|---|
| 2026.07.13 | ₩5,200 | ₩5,200 | ₩4,890 | ₩5,130 | -1.35% | 7.6천 |
|---|
| 2026.07.10 | ₩5,130 | ₩5,280 | ₩5,000 | ₩5,130 | 0.00% | 1만 |
|---|
| 2026.07.09 | ₩5,140 | ₩5,140 | ₩4,930 | ₩5,100 | -0.78% | 2.7천 |
|---|
| 2026.07.08 | ₩5,130 | ₩5,150 | ₩4,925 | ₩5,110 | -0.39% | 6.6천 |
|---|
| 2026.07.07 | ₩4,660 | ₩5,200 | ₩4,660 | ₩5,150 | +10.52% | 1.2만 |
|---|
| 2026.07.06 | ₩5,140 | ₩5,300 | ₩4,900 | ₩5,170 | +0.58% | 9.4천 |
|---|
| 2026.07.03 | ₩4,975 | ₩5,150 | ₩4,850 | ₩5,140 | +3.32% | 2.4만 |
|---|
| 2026.07.02 | ₩5,150 | ₩5,160 | ₩4,850 | ₩5,150 | 0.00% | 1만 |
|---|
| 2026.07.01 | ₩5,190 | ₩5,250 | ₩4,950 | ₩5,190 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩5,270 | ₩5,270 | ₩4,980 | ₩5,090 | -3.42% | 2.9천 |
|---|
| 2026.06.29 | ₩5,170 | ₩5,400 | ₩5,080 | ₩5,230 | +1.16% | 1.7천 |
|---|
| 2026.06.26 | ₩4,990 | ₩5,170 | ₩4,745 | ₩5,170 | +3.61% | 1.4만 |
|---|
| 2026.06.25 | ₩5,090 | ₩5,090 | ₩4,710 | ₩5,030 | -1.18% | 1.9만 |
|---|
| 2026.06.24 | ₩5,040 | ₩5,230 | ₩4,945 | ₩4,945 | -1.88% | 5.2천 |
|---|
| 2026.06.23 | ₩5,270 | ₩5,270 | ₩4,765 | ₩5,080 | -3.61% | 1.4만 |
|---|
| 2026.06.22 | ₩5,170 | ₩5,170 | ₩4,700 | ₩4,990 | -3.48% | 1.3만 |
|---|
| 2026.06.19 | ₩5,200 | ₩5,200 | ₩4,880 | ₩5,000 | -3.85% | 7.9천 |
|---|
| 2026.06.18 | ₩5,250 | ₩5,250 | ₩4,940 | ₩5,180 | -1.33% | 9천 |
|---|
| 2026.06.17 | ₩5,300 | ₩5,300 | ₩4,970 | ₩5,250 | -0.94% | 6.8천 |
|---|
| 2026.06.16 | ₩5,100 | ₩5,320 | ₩4,895 | ₩5,220 | +2.35% | 6.7천 |
|---|
| 2026.06.15 | ₩5,260 | ₩5,390 | ₩4,970 | ₩5,090 | -3.23% | 1.2만 |
|---|
| 2026.06.12 | ₩5,300 | ₩5,330 | ₩4,965 | ₩5,310 | +0.19% | 3.2만 |
|---|
| 2026.06.11 | ₩5,160 | ₩5,900 | ₩4,830 | ₩5,300 | +2.71% | 13.3만 |
|---|
| 2026.06.10 | ₩4,615 | ₩5,240 | ₩4,610 | ₩5,160 | +11.81% | 19 |
|---|
| 2026.06.09 | ₩4,985 | ₩4,985 | ₩4,385 | ₩4,615 | -7.42% | 3.1만 |
|---|
| 2026.06.08 | ₩4,800 | ₩4,800 | ₩4,240 | ₩4,540 | -5.42% | 2.2만 |
|---|
| 2026.06.05 | ₩5,320 | ₩5,320 | ₩4,715 | ₩4,805 | -9.68% | 2.2만 |
|---|
| 2026.06.04 | ₩5,140 | ₩5,290 | ₩4,985 | ₩5,260 | +2.33% | 8.3천 |
|---|
| 2026.06.02 | ₩5,400 | ₩5,510 | ₩4,915 | ₩5,180 | -4.07% | 3.9만 |
|---|
| 2026.06.01 | ₩5,810 | ₩5,830 | ₩5,390 | ₩5,480 | -5.68% | 2.7만 |
|---|
| 2026.05.29 | ₩6,050 | ₩6,050 | ₩5,380 | ₩5,830 | -3.64% | 2.4만 |
|---|
| 2026.05.28 | ₩6,800 | ₩6,810 | ₩5,210 | ₩6,000 | -11.76% | 6.6만 |
|---|
| 2026.05.27 | ₩6,650 | ₩6,710 | ₩5,520 | ₩6,500 | -2.26% | 6.3만 |
|---|
| 2026.05.26 | ₩6,960 | ₩7,000 | ₩6,270 | ₩6,710 | -3.59% | 2.9만 |
|---|
| 2026.05.22 | ₩6,760 | ₩6,770 | ₩6,190 | ₩6,730 | -0.44% | 3.4만 |
|---|
| 2026.05.21 | ₩6,650 | ₩6,770 | ₩6,230 | ₩6,770 | +1.80% | 2.6만 |
|---|
| 2026.05.20 | ₩6,340 | ₩6,860 | ₩5,740 | ₩6,700 | +5.68% | 6.7만 |
|---|
| 2026.05.19 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩6,965 | ₩6,965 | ₩6,965 | ₩6,965 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,000 | ₩7,080 | ₩6,745 | ₩6,965 | -0.50% | 4.5만 |
|---|
| 2026.04.23 | ₩7,065 | ₩7,070 | ₩6,700 | ₩7,000 | -0.92% | 6.3만 |
|---|
| 2026.04.22 | ₩7,505 | ₩7,540 | ₩6,810 | ₩7,065 | -5.86% | 17.1만 |
|---|
| 2026.04.21 | ₩7,200 | ₩8,640 | ₩7,010 | ₩7,505 | +4.24% | 116.3만 |
|---|
| 2026.04.20 | ₩7,160 | ₩7,380 | ₩6,965 | ₩7,230 | +0.98% | 3.9만 |
|---|
| 2026.04.17 | ₩7,375 | ₩7,375 | ₩6,955 | ₩7,140 | -3.19% | 6.1만 |
|---|
| 2026.04.16 | ₩7,355 | ₩7,540 | ₩7,140 | ₩7,350 | -0.07% | 10.6만 |
|---|
| 2026.04.15 | ₩6,875 | ₩7,550 | ₩6,665 | ₩7,200 | +4.73% | 23만 |
|---|
| 2026.04.14 | ₩6,895 | ₩6,895 | ₩6,500 | ₩6,840 | -0.80% | 4.6만 |
|---|
| 2026.04.13 | ₩6,645 | ₩7,085 | ₩6,425 | ₩6,830 | +2.78% | 9.4만 |
|---|
| 2026.04.10 | ₩6,475 | ₩6,985 | ₩6,355 | ₩6,700 | +3.47% | 9.1만 |
|---|
| 2026.04.09 | ₩6,545 | ₩6,545 | ₩6,200 | ₩6,475 | -1.07% | 1.4만 |
|---|
| 2026.04.08 | ₩6,470 | ₩6,790 | ₩6,130 | ₩6,545 | +1.16% | 9.2만 |
|---|
| 2026.04.07 | ₩6,130 | ₩6,485 | ₩6,055 | ₩6,310 | +2.94% | 2.2만 |
|---|
| 2026.04.06 | ₩6,100 | ₩6,160 | ₩6,025 | ₩6,130 | +0.49% | 7천 |
|---|
| 2026.04.03 | ₩6,225 | ₩6,300 | ₩6,050 | ₩6,135 | -1.45% | 1.6만 |
|---|
| 2026.04.02 | ₩6,345 | ₩6,345 | ₩6,040 | ₩6,240 | -1.65% | 2만 |
|---|
| 2026.04.01 | ₩6,480 | ₩6,480 | ₩6,205 | ₩6,345 | -2.08% | 8.4천 |
|---|
| 2026.03.31 | ₩6,200 | ₩6,345 | ₩6,005 | ₩6,345 | +2.34% | 9천 |
|---|
| 2026.03.30 | ₩6,400 | ₩6,400 | ₩6,075 | ₩6,200 | -3.13% | 1.9만 |
|---|
| 2026.03.27 | ₩6,325 | ₩6,500 | ₩6,195 | ₩6,400 | +1.19% | 1.4만 |
|---|
| 2026.03.26 | ₩6,365 | ₩6,450 | ₩6,095 | ₩6,350 | -0.24% | 2.9만 |
|---|
| 2026.03.25 | ₩6,010 | ₩6,480 | ₩5,985 | ₩6,365 | +5.91% | 6.9만 |
|---|
| 2026.03.24 | ₩5,915 | ₩6,015 | ₩5,850 | ₩5,950 | +0.59% | 8.8천 |
|---|
| 2026.03.23 | ₩5,900 | ₩5,955 | ₩5,790 | ₩5,915 | +0.25% | 8.2천 |
|---|
| 2026.03.20 | ₩5,960 | ₩6,130 | ₩5,930 | ₩5,950 | -0.17% | 2.1만 |
|---|
| 2026.03.19 | ₩5,615 | ₩5,985 | ₩5,500 | ₩5,965 | +6.23% | 1.6만 |
|---|
| 2026.03.18 | ₩5,585 | ₩5,735 | ₩5,560 | ₩5,635 | +0.90% | 7.9천 |
|---|
| 2026.03.17 | ₩5,300 | ₩5,740 | ₩5,300 | ₩5,570 | +5.09% | 12.2만 |
|---|
| 2026.03.16 | ₩5,875 | ₩5,985 | ₩5,725 | ₩5,890 | +0.26% | 7.6천 |
|---|
| 2026.03.13 | ₩5,855 | ₩6,025 | ₩5,750 | ₩5,875 | +0.34% | 6.5천 |
|---|
| 2026.03.12 | ₩5,845 | ₩5,940 | ₩5,765 | ₩5,855 | +0.17% | 2.2천 |
|---|
| 2026.03.11 | ₩5,930 | ₩6,000 | ₩5,810 | ₩5,850 | -1.35% | 1만 |
|---|
| 2026.03.10 | ₩5,815 | ₩6,050 | ₩5,815 | ₩5,930 | +1.98% | 1.1만 |
|---|
| 2026.03.09 | ₩5,865 | ₩5,990 | ₩5,605 | ₩5,990 | +2.13% | 1.9만 |
|---|
| 2026.03.06 | ₩5,230 | ₩5,880 | ₩5,200 | ₩5,875 | +12.33% | 5.1만 |
|---|
| 2026.03.05 | ₩5,100 | ₩5,495 | ₩5,100 | ₩5,230 | +2.55% | 4.3만 |
|---|
| 2026.03.04 | ₩5,625 | ₩5,625 | ₩4,985 | ₩5,100 | -9.33% | 5.2만 |
|---|
| 2026.03.03 | ₩5,930 | ₩5,930 | ₩5,685 | ₩5,685 | -4.13% | 3.1만 |
|---|
| 2026.02.27 | ₩6,120 | ₩6,145 | ₩5,710 | ₩5,960 | -2.61% | 3.4만 |
|---|
| 2026.02.26 | ₩6,115 | ₩6,165 | ₩6,000 | ₩6,120 | +0.08% | 1.6만 |
|---|
| 2026.02.25 | ₩6,140 | ₩6,160 | ₩6,065 | ₩6,115 | -0.41% | 1.1만 |
|---|
| 2026.02.24 | ₩6,140 | ₩6,150 | ₩6,065 | ₩6,105 | -0.57% | 5.2천 |
|---|
| 2026.02.23 | ₩6,175 | ₩6,175 | ₩6,100 | ₩6,140 | -0.57% | 8.5천 |
|---|
| 2026.02.20 | ₩5,970 | ₩6,240 | ₩5,970 | ₩6,180 | +3.52% | 1.3만 |
|---|
| 2026.02.19 | ₩6,345 | ₩6,365 | ₩6,195 | ₩6,240 | -1.65% | 5.2천 |
|---|
| 2026.02.13 | ₩6,455 | ₩6,455 | ₩6,215 | ₩6,345 | -1.70% | 1만 |
|---|
| 2026.02.12 | ₩6,340 | ₩6,475 | ₩6,260 | ₩6,400 | +0.95% | 1.6만 |
|---|
| 2026.02.11 | ₩6,250 | ₩6,385 | ₩6,150 | ₩6,340 | +1.44% | 1.1만 |
|---|
| 2026.02.10 | ₩6,180 | ₩6,225 | ₩6,125 | ₩6,205 | +0.40% | 8.3천 |
|---|
| 2026.02.09 | ₩6,095 | ₩6,285 | ₩6,060 | ₩6,145 | +0.82% | 1.4만 |
|---|
| 2026.02.06 | ₩6,055 | ₩6,130 | ₩5,955 | ₩6,090 | +0.58% | 2.4만 |
|---|
| 2026.02.05 | ₩6,190 | ₩6,255 | ₩6,050 | ₩6,105 | -1.37% | 2만 |
|---|
| 2026.02.04 | ₩6,460 | ₩6,465 | ₩6,155 | ₩6,215 | -3.79% | 2.5만 |
|---|
| 2026.02.03 | ₩6,290 | ₩6,500 | ₩6,240 | ₩6,430 | +2.23% | 4.2천 |
|---|
| 2026.02.02 | ₩6,420 | ₩6,420 | ₩6,150 | ₩6,300 | -1.87% | 1.2만 |
|---|
| 2026.01.30 | ₩6,300 | ₩6,485 | ₩6,160 | ₩6,420 | +1.90% | 3.1만 |
|---|
| 2026.01.29 | ₩6,445 | ₩6,445 | ₩6,155 | ₩6,310 | -2.09% | 2.8만 |
|---|
| 2026.01.28 | ₩6,450 | ₩6,535 | ₩6,370 | ₩6,445 | -0.08% | 1.3만 |
|---|
| 2026.01.27 | ₩6,500 | ₩6,545 | ₩6,305 | ₩6,445 | -0.85% | 1.9만 |
|---|
| 2026.01.26 | ₩6,490 | ₩6,530 | ₩6,285 | ₩6,500 | +0.15% | 1.1만 |
|---|
| 2026.01.23 | ₩6,395 | ₩6,500 | ₩6,225 | ₩6,490 | +1.49% | 3.7만 |
|---|
| 2026.01.22 | ₩6,330 | ₩6,485 | ₩6,250 | ₩6,370 | +0.63% | 1.4만 |
|---|
| 2026.01.21 | ₩6,220 | ₩6,450 | ₩6,155 | ₩6,375 | +2.49% | 1.3만 |
|---|
| 2026.01.20 | ₩6,050 | ₩6,235 | ₩5,960 | ₩6,220 | +2.81% | 2.4만 |
|---|
| 2026.01.19 | ₩6,140 | ₩6,140 | ₩6,020 | ₩6,050 | -1.47% | 2.5만 |
|---|
| 2026.01.16 | ₩6,200 | ₩6,275 | ₩6,050 | ₩6,100 | -1.61% | 3.2만 |
|---|
| 2026.01.15 | ₩6,280 | ₩6,350 | ₩6,100 | ₩6,180 | -1.59% | 1.1만 |
|---|
| 2026.01.14 | ₩6,320 | ₩6,320 | ₩6,230 | ₩6,290 | -0.47% | 7천 |
|---|
| 2026.01.13 | ₩6,305 | ₩6,340 | ₩6,200 | ₩6,320 | +0.24% | 4.5천 |
|---|
| 2026.01.12 | ₩6,180 | ₩6,545 | ₩6,180 | ₩6,305 | +2.02% | 6천 |
|---|
| 2026.01.09 | ₩6,215 | ₩6,215 | ₩6,055 | ₩6,180 | -0.56% | 1만 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,370 | ₩6,130 | ₩6,145 | -3.53% | 2.5만 |
|---|
| 2026.01.07 | ₩6,375 | ₩6,410 | ₩6,350 | ₩6,350 | -0.39% | 9.7천 |
|---|
| 2026.01.06 | ₩6,450 | ₩6,585 | ₩6,385 | ₩6,395 | -0.85% | 7천 |
|---|
| 2026.01.05 | ₩6,470 | ₩6,470 | ₩6,405 | ₩6,450 | -0.31% | 4.5천 |
|---|
| 2026.01.02 | ₩6,495 | ₩6,505 | ₩6,375 | ₩6,470 | -0.38% | 7.7천 |
|---|
| 2025.12.30 | ₩6,450 | ₩6,490 | ₩6,400 | ₩6,470 | +0.31% | 5.9천 |
|---|
| 2025.12.29 | ₩6,470 | ₩6,470 | ₩6,400 | ₩6,450 | -0.31% | 7.2천 |
|---|
| 2025.12.26 | ₩6,455 | ₩6,575 | ₩6,400 | ₩6,470 | +0.23% | 1.7만 |
|---|
| 2025.12.24 | ₩6,425 | ₩6,570 | ₩6,365 | ₩6,465 | +0.62% | 2만 |
|---|
| 2025.12.23 | ₩6,600 | ₩6,730 | ₩6,435 | ₩6,435 | -2.50% | 1.8만 |
|---|
| 2025.12.22 | ₩6,610 | ₩6,750 | ₩6,565 | ₩6,655 | +0.68% | 1.9만 |
|---|
| 2025.12.19 | ₩6,575 | ₩6,655 | ₩6,530 | ₩6,640 | +0.99% | 7.5천 |
|---|
| 2025.12.18 | ₩6,525 | ₩6,685 | ₩6,525 | ₩6,595 | +1.07% | 4.2천 |
|---|
| 2025.12.17 | ₩6,700 | ₩6,790 | ₩6,355 | ₩6,635 | -0.97% | 1.2만 |
|---|
| 2025.12.16 | ₩6,755 | ₩6,795 | ₩6,650 | ₩6,700 | -0.81% | 3.1천 |
|---|
| 2025.12.15 | ₩6,735 | ₩6,785 | ₩6,695 | ₩6,750 | +0.22% | 3.1천 |
|---|
| 2025.12.12 | ₩6,735 | ₩6,770 | ₩6,620 | ₩6,745 | +0.15% | 4천 |
|---|
| 2025.12.11 | ₩6,665 | ₩6,725 | ₩6,610 | ₩6,660 | -0.08% | 4.1천 |
|---|
| 2025.12.10 | ₩6,650 | ₩6,740 | ₩6,585 | ₩6,675 | +0.38% | 5.8천 |
|---|
| 2025.12.09 | ₩6,645 | ₩6,875 | ₩6,540 | ₩6,730 | +1.28% | 2.9만 |
|---|
| 2025.12.08 | ₩6,875 | ₩6,890 | ₩6,700 | ₩6,700 | -2.55% | 5천 |
|---|
| 2025.12.05 | ₩6,735 | ₩6,870 | ₩6,675 | ₩6,870 | +2.00% | 8천 |
|---|
| 2025.12.04 | ₩6,820 | ₩6,875 | ₩6,710 | ₩6,785 | -0.51% | 4.7천 |
|---|
| 2025.12.03 | ₩6,715 | ₩6,870 | ₩6,675 | ₩6,820 | +1.56% | 3.6천 |
|---|
| 2025.12.02 | ₩6,760 | ₩6,885 | ₩6,705 | ₩6,715 | -0.67% | 9천 |
|---|
| 2025.12.01 | ₩6,665 | ₩6,765 | ₩6,645 | ₩6,705 | +0.60% | 8.4천 |
|---|
| 2025.11.28 | ₩6,585 | ₩6,680 | ₩6,510 | ₩6,675 | +1.37% | 1만 |
|---|
| 2025.11.27 | ₩6,575 | ₩6,635 | ₩6,525 | ₩6,565 | -0.15% | 5.3천 |
|---|
| 2025.11.26 | ₩6,575 | ₩6,695 | ₩6,565 | ₩6,575 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩6,640 | ₩6,730 | ₩6,560 | ₩6,575 | -0.98% | 1.4만 |
|---|
| 2025.11.24 | ₩6,800 | ₩6,870 | ₩6,625 | ₩6,695 | -1.54% | 1.3만 |
|---|
| 2025.11.21 | ₩6,885 | ₩6,885 | ₩6,590 | ₩6,875 | -0.15% | 2.2만 |
|---|
| 2025.11.20 | ₩6,795 | ₩6,915 | ₩6,795 | ₩6,890 | +1.40% | 1.6만 |
|---|
| 2025.11.19 | ₩6,785 | ₩6,950 | ₩6,650 | ₩6,795 | +0.15% | 1.9만 |
|---|
| 2025.11.18 | ₩6,940 | ₩7,020 | ₩6,700 | ₩6,785 | -2.23% | 3만 |
|---|
| 2025.11.17 | ₩7,000 | ₩7,040 | ₩6,875 | ₩7,020 | +0.29% | 1.8만 |
|---|
| 2025.11.14 | ₩7,225 | ₩7,305 | ₩6,770 | ₩7,085 | -1.94% | 2.3만 |
|---|
| 2025.11.13 | ₩7,345 | ₩7,410 | ₩7,245 | ₩7,400 | +0.75% | 6.5천 |
|---|
| 2025.11.12 | ₩7,270 | ₩7,525 | ₩7,200 | ₩7,415 | +1.99% | 1.6만 |
|---|
| 2025.11.11 | ₩7,230 | ₩7,350 | ₩7,060 | ₩7,170 | -0.83% | 8천 |
|---|
| 2025.11.10 | ₩7,105 | ₩7,250 | ₩7,005 | ₩7,190 | +1.20% | 4.8천 |
|---|
| 2025.11.07 | ₩7,245 | ₩7,245 | ₩7,000 | ₩7,105 | -1.93% | 9.4천 |
|---|
| 2025.11.06 | ₩7,190 | ₩7,870 | ₩7,025 | ₩7,250 | +0.83% | 3만 |
|---|
| 2025.11.05 | ₩7,125 | ₩7,250 | ₩6,890 | ₩7,180 | +0.77% | 2.6만 |
|---|
| 2025.11.04 | ₩7,145 | ₩7,250 | ₩6,875 | ₩7,125 | -0.28% | 2.2만 |
|---|
| 2025.11.03 | ₩7,260 | ₩7,375 | ₩6,980 | ₩7,095 | -2.27% | 3.9만 |
|---|
| 2025.10.31 | ₩7,275 | ₩7,475 | ₩7,245 | ₩7,255 | -0.27% | 1.1만 |
|---|
| 2025.10.30 | ₩7,350 | ₩7,350 | ₩7,105 | ₩7,265 | -1.16% | 2.4만 |
|---|
| 2025.10.29 | ₩7,580 | ₩7,640 | ₩7,330 | ₩7,350 | -3.03% | 2.3만 |
|---|
| 2025.10.28 | ₩7,540 | ₩7,755 | ₩7,500 | ₩7,500 | -0.53% | 2.1만 |
|---|
| 2025.10.27 | ₩7,550 | ₩7,615 | ₩7,485 | ₩7,540 | -0.13% | 2.5만 |
|---|
| 2025.10.24 | ₩7,510 | ₩7,680 | ₩7,485 | ₩7,555 | +0.60% | 1.1만 |
|---|
| 2025.10.23 | ₩7,670 | ₩7,700 | ₩7,485 | ₩7,525 | -1.89% | 1.6만 |
|---|
| 2025.10.22 | ₩7,490 | ₩7,905 | ₩7,360 | ₩7,650 | +2.14% | 3.4만 |
|---|
| 2025.10.21 | ₩7,600 | ₩7,665 | ₩7,400 | ₩7,495 | -1.38% | 2.2만 |
|---|
| 2025.10.20 | ₩7,550 | ₩7,605 | ₩7,500 | ₩7,595 | +0.60% | 1.3만 |
|---|
| 2025.10.17 | ₩7,660 | ₩7,665 | ₩7,440 | ₩7,550 | -1.44% | 2만 |
|---|
| 2025.10.16 | ₩7,725 | ₩7,850 | ₩7,640 | ₩7,710 | -0.19% | 2.7만 |
|---|
| 2025.10.15 | ₩7,475 | ₩7,665 | ₩7,445 | ₩7,635 | +2.14% | 2만 |
|---|
| 2025.10.14 | ₩7,760 | ₩7,785 | ₩7,390 | ₩7,450 | -3.99% | 6만 |
|---|
| 2025.10.13 | ₩7,960 | ₩7,995 | ₩7,685 | ₩7,785 | -2.20% | 6만 |
|---|
| 2025.10.10 | ₩8,315 | ₩8,330 | ₩7,930 | ₩8,130 | -2.22% | 8.3만 |
|---|