시장 데이터를 불러오는 중
전체 종목
이노진 과거 주가
344860.KQ · KOSDAQ
주요 제품·사업: 탈모케어제품(볼빅), 피부케어제품(Dr.메디션)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
344860.KQ · KOSDAQ
주요 제품·사업: 탈모케어제품(볼빅), 피부케어제품(Dr.메디션)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,298 | ₩1,356 | ₩1,290 | ₩1,334 | +2.77% | 6.5만 |
| 2026.10.07 | ₩1,284 | ₩1,301 | ₩1,283 | ₩1,298 | +1.09% | 1.9만 |
| 2026.10.06 | ₩1,299 | ₩1,303 | ₩1,260 | ₩1,295 | -0.31% | 9.9만 |
| 2026.10.02 | ₩1,448 | ₩1,448 | ₩1,260 | ₩1,299 | -10.29% | 10.2만 |
| 2026.10.01 | ₩1,360 | ₩1,377 | ₩1,320 | ₩1,377 | +1.25% | 3.3만 |
| 2026.09.30 | ₩1,437 | ₩1,437 | ₩1,360 | ₩1,365 | -5.01% | 3.3만 |
| 2026.09.29 | ₩1,419 | ₩1,419 | ₩1,370 | ₩1,380 | -2.75% | 2.5만 |
| 2026.09.28 | ₩1,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,370 |
| ₩1,399 |
| -0.64% |
| 2.9만 |
| 2026.09.23 | ₩1,397 | ₩1,397 | ₩1,376 | ₩1,394 | -0.21% | 1.2만 |
|---|
| 2026.09.22 | ₩1,406 | ₩1,429 | ₩1,370 | ₩1,377 | -2.06% | 5.1만 |
|---|
| 2026.09.21 | ₩1,410 | ₩1,467 | ₩1,390 | ₩1,418 | +0.57% | 9.1만 |
|---|
| 2026.09.18 | ₩1,458 | ₩1,466 | ₩1,415 | ₩1,419 | -2.67% | 4.7만 |
|---|
| 2026.09.17 | ₩1,574 | ₩1,599 | ₩1,462 | ₩1,470 | -6.61% | 6.7만 |
|---|
| 2026.09.16 | ₩1,560 | ₩1,639 | ₩1,513 | ₩1,574 | +0.90% | 10.2만 |
|---|
| 2026.09.15 | ₩1,499 | ₩1,796 | ₩1,499 | ₩1,524 | +1.67% | 86.3만 |
|---|
| 2026.09.14 | ₩1,360 | ₩1,540 | ₩1,360 | ₩1,514 | +11.32% | 32.3만 |
|---|
| 2026.09.11 | ₩1,413 | ₩1,440 | ₩1,315 | ₩1,356 | -4.03% | 2.3만 |
|---|
| 2026.09.10 | ₩1,367 | ₩1,410 | ₩1,353 | ₩1,403 | +2.63% | 2.5만 |
|---|
| 2026.09.09 | ₩1,413 | ₩1,413 | ₩1,341 | ₩1,361 | -3.68% | 7.4만 |
|---|
| 2026.09.08 | ₩1,323 | ₩1,400 | ₩1,323 | ₩1,370 | +3.55% | 6.9만 |
|---|
| 2026.09.07 | ₩1,368 | ₩1,381 | ₩1,322 | ₩1,322 | -3.36% | 6.9만 |
|---|
| 2026.09.04 | ₩1,331 | ₩1,398 | ₩1,331 | ₩1,381 | +3.76% | 1.8만 |
|---|
| 2026.09.03 | ₩1,367 | ₩1,375 | ₩1,330 | ₩1,341 | -1.90% | 4.1만 |
|---|
| 2026.09.02 | ₩1,365 | ₩1,399 | ₩1,330 | ₩1,379 | +1.03% | 4.7만 |
|---|
| 2026.09.01 | ₩1,304 | ₩1,428 | ₩1,304 | ₩1,365 | +4.68% | 9.5만 |
|---|
| 2026.08.31 | ₩1,329 | ₩1,330 | ₩1,310 | ₩1,316 | -0.98% | 6.3천 |
|---|
| 2026.08.28 | ₩1,298 | ₩1,376 | ₩1,295 | ₩1,325 | +2.08% | 1.8만 |
|---|
| 2026.08.27 | ₩1,315 | ₩1,331 | ₩1,284 | ₩1,284 | -2.36% | 5.8만 |
|---|
| 2026.08.26 | ₩1,331 | ₩1,347 | ₩1,306 | ₩1,334 | +0.23% | 1.7만 |
|---|
| 2026.08.25 | ₩1,286 | ₩1,331 | ₩1,285 | ₩1,317 | +2.41% | 1.1만 |
|---|
| 2026.08.24 | ₩1,269 | ₩1,298 | ₩1,260 | ₩1,295 | +2.05% | 8.4천 |
|---|
| 2026.08.21 | ₩1,323 | ₩1,376 | ₩1,269 | ₩1,269 | -4.08% | 4.3만 |
|---|
| 2026.08.20 | ₩1,327 | ₩1,339 | ₩1,304 | ₩1,323 | -0.30% | 2.4만 |
|---|
| 2026.08.19 | ₩1,369 | ₩1,369 | ₩1,279 | ₩1,334 | -2.56% | 10.5만 |
|---|
| 2026.08.18 | ₩1,394 | ₩1,394 | ₩1,340 | ₩1,373 | -1.51% | 5.3만 |
|---|
| 2026.08.14 | ₩1,430 | ₩1,455 | ₩1,342 | ₩1,394 | -2.52% | 7.5만 |
|---|
| 2026.08.13 | ₩1,472 | ₩1,476 | ₩1,369 | ₩1,398 | -5.03% | 17.6만 |
|---|
| 2026.08.12 | ₩1,480 | ₩1,627 | ₩1,441 | ₩1,483 | +0.20% | 152.2만 |
|---|
| 2026.08.11 | ₩1,301 | ₩1,357 | ₩1,285 | ₩1,299 | -0.15% | 4.5만 |
|---|
| 2026.08.10 | ₩1,321 | ₩1,377 | ₩1,301 | ₩1,377 | +4.24% | 3.6만 |
|---|
| 2026.08.07 | ₩1,306 | ₩1,347 | ₩1,304 | ₩1,304 | -0.15% | 2.4만 |
|---|
| 2026.08.06 | ₩1,322 | ₩1,354 | ₩1,306 | ₩1,318 | -0.30% | 2.1만 |
|---|
| 2026.08.05 | ₩1,258 | ₩1,350 | ₩1,257 | ₩1,333 | +5.96% | 2.3만 |
|---|
| 2026.08.04 | ₩1,213 | ₩1,330 | ₩1,200 | ₩1,258 | +3.71% | 2.6만 |
|---|
| 2026.08.03 | ₩1,230 | ₩1,280 | ₩1,198 | ₩1,249 | +1.54% | 4.9만 |
|---|
| 2026.07.31 | ₩1,233 | ₩1,282 | ₩1,200 | ₩1,230 | -0.24% | 1.1만 |
|---|
| 2026.07.30 | ₩1,225 | ₩1,249 | ₩1,215 | ₩1,233 | +0.65% | 1만 |
|---|
| 2026.07.29 | ₩1,270 | ₩1,309 | ₩1,202 | ₩1,300 | +2.36% | 1.4만 |
|---|
| 2026.07.28 | ₩1,280 | ₩1,352 | ₩1,261 | ₩1,318 | +2.97% | 1.4만 |
|---|
| 2026.07.27 | ₩1,311 | ₩1,350 | ₩1,287 | ₩1,349 | +2.90% | 4.3만 |
|---|
| 2026.07.24 | ₩1,328 | ₩1,328 | ₩1,304 | ₩1,324 | -0.30% | 5.7천 |
|---|
| 2026.07.23 | ₩1,307 | ₩1,337 | ₩1,293 | ₩1,324 | +1.30% | 8.2천 |
|---|
| 2026.07.22 | ₩1,322 | ₩1,334 | ₩1,307 | ₩1,320 | -0.15% | 1만 |
|---|
| 2026.07.21 | ₩1,266 | ₩1,373 | ₩1,266 | ₩1,335 | +5.45% | 2.3만 |
|---|
| 2026.07.20 | ₩1,270 | ₩1,360 | ₩1,266 | ₩1,346 | +5.98% | 1.1만 |
|---|
| 2026.07.16 | ₩1,270 | ₩1,331 | ₩1,269 | ₩1,323 | +4.17% | 2.8만 |
|---|
| 2026.07.15 | ₩1,268 | ₩1,293 | ₩1,257 | ₩1,281 | +1.03% | 9.1천 |
|---|
| 2026.07.14 | ₩1,272 | ₩1,321 | ₩1,245 | ₩1,279 | +0.55% | 4.9만 |
|---|
| 2026.07.13 | ₩1,270 | ₩1,337 | ₩1,259 | ₩1,272 | +0.16% | 2.9만 |
|---|
| 2026.07.10 | ₩1,320 | ₩1,361 | ₩1,311 | ₩1,338 | +1.36% | 1.4만 |
|---|
| 2026.07.09 | ₩1,357 | ₩1,358 | ₩1,310 | ₩1,331 | -1.92% | 2만 |
|---|
| 2026.07.08 | ₩1,382 | ₩1,400 | ₩1,300 | ₩1,368 | -1.01% | 3.3만 |
|---|
| 2026.07.07 | ₩1,364 | ₩1,429 | ₩1,342 | ₩1,382 | +1.32% | 2.5만 |
|---|
| 2026.07.06 | ₩1,331 | ₩1,389 | ₩1,306 | ₩1,376 | +3.38% | 3만 |
|---|
| 2026.07.03 | ₩1,344 | ₩1,344 | ₩1,275 | ₩1,342 | -0.15% | 1.7만 |
|---|
| 2026.07.02 | ₩1,372 | ₩1,381 | ₩1,315 | ₩1,358 | -1.02% | 1.8만 |
|---|
| 2026.07.01 | ₩1,500 | ₩1,543 | ₩1,351 | ₩1,397 | -6.87% | 9.9만 |
|---|
| 2026.06.30 | ₩1,275 | ₩1,480 | ₩1,275 | ₩1,418 | +11.22% | 8.5만 |
|---|
| 2026.06.29 | ₩1,206 | ₩1,326 | ₩1,206 | ₩1,275 | +5.72% | 2.2만 |
|---|
| 2026.06.26 | ₩1,215 | ₩1,288 | ₩1,189 | ₩1,206 | -0.74% | 2.7만 |
|---|
| 2026.06.25 | ₩1,327 | ₩1,327 | ₩1,265 | ₩1,305 | -1.66% | 2.4만 |
|---|
| 2026.06.24 | ₩1,257 | ₩1,390 | ₩1,257 | ₩1,327 | +5.57% | 2.1만 |
|---|
| 2026.06.23 | ₩1,450 | ₩1,450 | ₩1,310 | ₩1,394 | -3.86% | 5.2만 |
|---|
| 2026.06.22 | ₩1,455 | ₩1,596 | ₩1,422 | ₩1,464 | +0.62% | 16.5만 |
|---|
| 2026.06.19 | ₩1,518 | ₩1,518 | ₩1,448 | ₩1,455 | -4.15% | 3.7만 |
|---|
| 2026.06.18 | ₩1,530 | ₩1,598 | ₩1,469 | ₩1,523 | -0.46% | 4.7만 |
|---|
| 2026.06.17 | ₩1,508 | ₩1,600 | ₩1,470 | ₩1,530 | +1.46% | 6.5만 |
|---|
| 2026.06.16 | ₩1,583 | ₩1,590 | ₩1,425 | ₩1,510 | -4.61% | 13.6만 |
|---|
| 2026.06.15 | ₩1,550 | ₩1,702 | ₩1,485 | ₩1,583 | +2.13% | 65.8만 |
|---|
| 2026.06.12 | ₩1,400 | ₩1,462 | ₩1,347 | ₩1,450 | +3.57% | 2.4만 |
|---|
| 2026.06.11 | ₩1,355 | ₩1,411 | ₩1,141 | ₩1,400 | +3.32% | 3.4만 |
|---|
| 2026.06.10 | ₩1,354 | ₩1,366 | ₩1,294 | ₩1,366 | +0.89% | 4만 |
|---|
| 2026.06.09 | ₩1,263 | ₩1,354 | ₩1,251 | ₩1,354 | +7.21% | 6.7만 |
|---|
| 2026.06.08 | ₩1,150 | ₩1,280 | ₩1,099 | ₩1,263 | +9.83% | 5.5만 |
|---|
| 2026.06.05 | ₩1,256 | ₩1,329 | ₩1,256 | ₩1,315 | +4.70% | 4.4만 |
|---|
| 2026.06.04 | ₩1,316 | ₩1,316 | ₩1,260 | ₩1,295 | -1.60% | 4.2만 |
|---|
| 2026.06.02 | ₩1,356 | ₩1,356 | ₩1,250 | ₩1,316 | -2.95% | 6.8만 |
|---|
| 2026.06.01 | ₩1,410 | ₩1,410 | ₩1,300 | ₩1,358 | -3.69% | 11.4만 |
|---|
| 2026.05.29 | ₩1,430 | ₩1,441 | ₩1,397 | ₩1,410 | -1.40% | 6.9만 |
|---|
| 2026.05.28 | ₩1,440 | ₩1,452 | ₩1,425 | ₩1,447 | +0.49% | 4.6만 |
|---|
| 2026.05.27 | ₩1,473 | ₩1,490 | ₩1,430 | ₩1,461 | -0.81% | 10.1만 |
|---|
| 2026.05.26 | ₩1,451 | ₩1,513 | ₩1,405 | ₩1,498 | +3.24% | 24.8만 |
|---|
| 2026.05.22 | ₩1,495 | ₩1,545 | ₩1,470 | ₩1,514 | +1.27% | 16만 |
|---|
| 2026.05.21 | ₩1,526 | ₩1,526 | ₩1,413 | ₩1,500 | -1.70% | 24.7만 |
|---|
| 2026.05.20 | ₩1,387 | ₩1,801 | ₩1,387 | ₩1,526 | +10.02% | 337.6만 |
|---|
| 2026.05.19 | ₩1,393 | ₩1,393 | ₩1,380 | ₩1,386 | -0.50% | 1.8만 |
|---|
| 2026.05.18 | ₩1,403 | ₩1,428 | ₩1,380 | ₩1,393 | -0.71% | 6.3만 |
|---|
| 2026.05.15 | ₩1,413 | ₩1,465 | ₩1,398 | ₩1,403 | -0.71% | 2.9만 |
|---|
| 2026.05.14 | ₩1,434 | ₩1,445 | ₩1,400 | ₩1,413 | -1.46% | 4만 |
|---|
| 2026.05.13 | ₩1,449 | ₩1,493 | ₩1,430 | ₩1,434 | -1.04% | 4.3만 |
|---|
| 2026.05.12 | ₩1,470 | ₩1,470 | ₩1,448 | ₩1,449 | -1.43% | 3.4만 |
|---|
| 2026.05.11 | ₩1,490 | ₩1,490 | ₩1,460 | ₩1,470 | -1.34% | 2.2만 |
|---|
| 2026.05.08 | ₩1,480 | ₩1,499 | ₩1,465 | ₩1,490 | +0.68% | 1.8만 |
|---|
| 2026.05.07 | ₩1,500 | ₩1,500 | ₩1,475 | ₩1,480 | -1.33% | 3.1만 |
|---|
| 2026.05.06 | ₩1,601 | ₩1,601 | ₩1,457 | ₩1,511 | -5.62% | 5.1만 |
|---|
| 2026.05.04 | ₩1,543 | ₩1,645 | ₩1,543 | ₩1,601 | +3.76% | 6.2만 |
|---|
| 2026.04.30 | ₩1,571 | ₩1,575 | ₩1,536 | ₩1,543 | -1.78% | 3.3만 |
|---|
| 2026.04.29 | ₩1,581 | ₩1,600 | ₩1,545 | ₩1,571 | -0.63% | 4.9만 |
|---|
| 2026.04.28 | ₩1,613 | ₩1,628 | ₩1,560 | ₩1,581 | -1.98% | 2.4만 |
|---|
| 2026.04.27 | ₩1,650 | ₩1,650 | ₩1,580 | ₩1,613 | -2.24% | 2.6만 |
|---|
| 2026.04.24 | ₩1,589 | ₩1,628 | ₩1,571 | ₩1,625 | +2.27% | 2.9만 |
|---|
| 2026.04.23 | ₩1,650 | ₩1,650 | ₩1,570 | ₩1,571 | -4.79% | 4.8만 |
|---|
| 2026.04.22 | ₩1,599 | ₩1,622 | ₩1,591 | ₩1,604 | +0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩1,635 | ₩1,636 | ₩1,586 | ₩1,590 | -2.75% | 3.2만 |
|---|
| 2026.04.20 | ₩1,670 | ₩1,670 | ₩1,632 | ₩1,635 | -2.10% | 1.2만 |
|---|
| 2026.04.17 | ₩1,655 | ₩1,655 | ₩1,612 | ₩1,645 | -0.60% | 2.1만 |
|---|
| 2026.04.16 | ₩1,636 | ₩1,645 | ₩1,620 | ₩1,644 | +0.49% | 3만 |
|---|
| 2026.04.15 | ₩1,605 | ₩1,645 | ₩1,605 | ₩1,620 | +0.93% | 2.7만 |
|---|
| 2026.04.14 | ₩1,596 | ₩1,607 | ₩1,592 | ₩1,605 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩1,585 | ₩1,598 | ₩1,575 | ₩1,592 | +0.44% | 3.6만 |
|---|
| 2026.04.10 | ₩1,568 | ₩1,596 | ₩1,568 | ₩1,570 | +0.13% | 3.4만 |
|---|
| 2026.04.09 | ₩1,559 | ₩1,590 | ₩1,552 | ₩1,567 | +0.51% | 2.8만 |
|---|
| 2026.04.08 | ₩1,570 | ₩1,570 | ₩1,526 | ₩1,552 | -1.15% | 1.3만 |
|---|
| 2026.04.07 | ₩1,525 | ₩1,550 | ₩1,505 | ₩1,526 | +0.07% | 6.3만 |
|---|
| 2026.04.06 | ₩1,490 | ₩1,550 | ₩1,490 | ₩1,524 | +2.28% | 3만 |
|---|
| 2026.04.03 | ₩1,486 | ₩1,540 | ₩1,481 | ₩1,490 | +0.27% | 3.4만 |
|---|
| 2026.04.02 | ₩1,630 | ₩1,630 | ₩1,479 | ₩1,481 | -9.14% | 3.3만 |
|---|
| 2026.04.01 | ₩1,615 | ₩1,615 | ₩1,531 | ₩1,553 | -3.84% | 7.8만 |
|---|
| 2026.03.31 | ₩1,544 | ₩1,575 | ₩1,491 | ₩1,515 | -1.88% | 6.2만 |
|---|
| 2026.03.30 | ₩1,502 | ₩1,565 | ₩1,430 | ₩1,544 | +2.80% | 8.4만 |
|---|
| 2026.03.27 | ₩1,505 | ₩1,505 | ₩1,450 | ₩1,502 | -0.20% | 3.6만 |
|---|
| 2026.03.26 | ₩1,537 | ₩1,549 | ₩1,480 | ₩1,505 | -2.08% | 3.6만 |
|---|
| 2026.03.25 | ₩1,518 | ₩1,539 | ₩1,479 | ₩1,537 | +1.25% | 2.8만 |
|---|
| 2026.03.24 | ₩1,457 | ₩1,484 | ₩1,429 | ₩1,478 | +1.44% | 2.2만 |
|---|
| 2026.03.23 | ₩1,499 | ₩1,520 | ₩1,457 | ₩1,457 | -2.80% | 2.1만 |
|---|
| 2026.03.20 | ₩1,484 | ₩1,530 | ₩1,473 | ₩1,499 | +1.01% | 2.4만 |
|---|
| 2026.03.19 | ₩1,520 | ₩1,520 | ₩1,470 | ₩1,496 | -1.58% | 1.1만 |
|---|
| 2026.03.18 | ₩1,506 | ₩1,518 | ₩1,494 | ₩1,505 | -0.07% | 1.9만 |
|---|
| 2026.03.17 | ₩1,465 | ₩1,527 | ₩1,456 | ₩1,506 | +2.80% | 1.2만 |
|---|
| 2026.03.16 | ₩1,466 | ₩1,508 | ₩1,442 | ₩1,465 | -0.07% | 1.6만 |
|---|
| 2026.03.13 | ₩1,401 | ₩1,527 | ₩1,401 | ₩1,466 | +4.64% | 3.3만 |
|---|
| 2026.03.12 | ₩1,424 | ₩1,483 | ₩1,409 | ₩1,439 | +1.05% | 2.6만 |
|---|
| 2026.03.11 | ₩1,434 | ₩1,474 | ₩1,409 | ₩1,409 | -1.74% | 2.4만 |
|---|
| 2026.03.10 | ₩1,410 | ₩1,450 | ₩1,410 | ₩1,430 | +1.42% | 1.1만 |
|---|
| 2026.03.09 | ₩1,432 | ₩1,504 | ₩1,345 | ₩1,410 | -1.54% | 7.7만 |
|---|
| 2026.03.06 | ₩1,457 | ₩1,468 | ₩1,397 | ₩1,432 | -1.72% | 11만 |
|---|
| 2026.03.05 | ₩1,336 | ₩1,470 | ₩1,336 | ₩1,457 | +9.06% | 9.6만 |
|---|
| 2026.03.04 | ₩1,532 | ₩1,532 | ₩1,320 | ₩1,334 | -12.92% | 24.4만 |
|---|
| 2026.03.03 | ₩1,640 | ₩1,640 | ₩1,528 | ₩1,532 | -6.59% | 15.7만 |
|---|
| 2026.02.27 | ₩1,623 | ₩1,649 | ₩1,619 | ₩1,640 | +1.05% | 6.1만 |
|---|
| 2026.02.26 | ₩1,694 | ₩1,707 | ₩1,619 | ₩1,623 | -4.19% | 19.1만 |
|---|
| 2026.02.25 | ₩1,706 | ₩1,720 | ₩1,668 | ₩1,694 | -0.70% | 9.5만 |
|---|
| 2026.02.24 | ₩1,696 | ₩1,710 | ₩1,688 | ₩1,706 | +0.59% | 9만 |
|---|
| 2026.02.23 | ₩1,712 | ₩1,717 | ₩1,680 | ₩1,695 | -0.99% | 15.9만 |
|---|
| 2026.02.20 | ₩1,805 | ₩1,805 | ₩1,686 | ₩1,711 | -5.21% | 35.8만 |
|---|
| 2026.02.19 | ₩1,600 | ₩2,090 | ₩1,600 | ₩1,762 | +10.13% | 467만 |
|---|
| 2026.02.13 | ₩1,648 | ₩1,680 | ₩1,608 | ₩1,608 | -2.43% | 11.7만 |
|---|
| 2026.02.12 | ₩1,672 | ₩1,672 | ₩1,624 | ₩1,651 | -1.26% | 6.7만 |
|---|
| 2026.02.11 | ₩1,686 | ₩1,695 | ₩1,665 | ₩1,671 | -0.89% | 2.4만 |
|---|
| 2026.02.10 | ₩1,676 | ₩1,708 | ₩1,664 | ₩1,686 | +0.60% | 2.9만 |
|---|
| 2026.02.09 | ₩1,687 | ₩1,687 | ₩1,661 | ₩1,676 | -0.65% | 4.7만 |
|---|
| 2026.02.06 | ₩1,692 | ₩1,692 | ₩1,630 | ₩1,687 | -0.30% | 3.5만 |
|---|
| 2026.02.05 | ₩1,670 | ₩1,728 | ₩1,661 | ₩1,692 | +1.32% | 5만 |
|---|
| 2026.02.04 | ₩1,697 | ₩1,728 | ₩1,665 | ₩1,682 | -0.88% | 4.7만 |
|---|
| 2026.02.03 | ₩1,702 | ₩1,705 | ₩1,680 | ₩1,681 | -1.23% | 3.6만 |
|---|
| 2026.02.02 | ₩1,705 | ₩1,748 | ₩1,681 | ₩1,686 | -1.11% | 8만 |
|---|
| 2026.01.30 | ₩1,786 | ₩1,818 | ₩1,719 | ₩1,721 | -3.64% | 6.6만 |
|---|
| 2026.01.29 | ₩1,818 | ₩1,818 | ₩1,742 | ₩1,769 | -2.70% | 4.3만 |
|---|
| 2026.01.28 | ₩1,807 | ₩1,807 | ₩1,766 | ₩1,768 | -2.16% | 5.8만 |
|---|
| 2026.01.27 | ₩1,757 | ₩1,799 | ₩1,740 | ₩1,778 | +1.20% | 4.6만 |
|---|
| 2026.01.26 | ₩1,745 | ₩1,748 | ₩1,727 | ₩1,740 | -0.29% | 4.4만 |
|---|
| 2026.01.23 | ₩1,724 | ₩1,814 | ₩1,721 | ₩1,727 | +0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩1,850 | ₩1,850 | ₩1,730 | ₩1,741 | -5.89% | 10.5만 |
|---|
| 2026.01.21 | ₩1,751 | ₩1,854 | ₩1,751 | ₩1,772 | +1.20% | 7.9만 |
|---|
| 2026.01.20 | ₩1,802 | ₩1,820 | ₩1,746 | ₩1,800 | -0.11% | 11.1만 |
|---|
| 2026.01.19 | ₩1,900 | ₩1,900 | ₩1,799 | ₩1,802 | -5.16% | 20.8만 |
|---|
| 2026.01.16 | ₩1,826 | ₩1,956 | ₩1,780 | ₩1,900 | +4.05% | 57.9만 |
|---|
| 2026.01.15 | ₩1,741 | ₩1,952 | ₩1,701 | ₩1,826 | +4.88% | 93.8만 |
|---|
| 2026.01.14 | ₩1,729 | ₩1,748 | ₩1,704 | ₩1,741 | +0.69% | 4.1만 |
|---|
| 2026.01.13 | ₩1,735 | ₩1,757 | ₩1,701 | ₩1,729 | -0.35% | 6.7만 |
|---|
| 2026.01.12 | ₩1,728 | ₩1,830 | ₩1,728 | ₩1,759 | +1.79% | 5.1만 |
|---|
| 2026.01.09 | ₩1,724 | ₩1,768 | ₩1,680 | ₩1,728 | +0.23% | 10.4만 |
|---|
| 2026.01.08 | ₩1,775 | ₩1,845 | ₩1,719 | ₩1,724 | -2.87% | 15만 |
|---|
| 2026.01.07 | ₩1,814 | ₩1,870 | ₩1,771 | ₩1,780 | -1.87% | 9.4만 |
|---|
| 2026.01.06 | ₩1,879 | ₩1,889 | ₩1,772 | ₩1,814 | -3.46% | 19.7만 |
|---|
| 2026.01.05 | ₩1,902 | ₩1,915 | ₩1,835 | ₩1,879 | -1.21% | 20.1만 |
|---|
| 2026.01.02 | ₩1,873 | ₩1,940 | ₩1,839 | ₩1,909 | +1.92% | 21.4만 |
|---|
| 2025.12.30 | ₩1,932 | ₩1,947 | ₩1,855 | ₩1,864 | -3.52% | 28.6만 |
|---|
| 2025.12.29 | ₩2,060 | ₩2,065 | ₩1,912 | ₩1,932 | -6.21% | 34.3만 |
|---|
| 2025.12.26 | ₩1,882 | ₩2,075 | ₩1,860 | ₩2,075 | +10.26% | 96.3만 |
|---|
| 2025.12.24 | ₩1,949 | ₩2,040 | ₩1,875 | ₩1,881 | -3.49% | 72.9만 |
|---|
| 2025.12.23 | ₩2,040 | ₩2,110 | ₩1,912 | ₩1,949 | -4.46% | 65.3만 |
|---|
| 2025.12.22 | ₩2,150 | ₩2,205 | ₩1,983 | ₩2,040 | -5.12% | 102.4만 |
|---|
| 2025.12.19 | ₩2,135 | ₩2,190 | ₩1,968 | ₩2,110 | -1.17% | 176.3만 |
|---|
| 2025.12.18 | ₩2,450 | ₩2,800 | ₩2,095 | ₩2,160 | -11.84% | 882.1만 |
|---|
| 2025.12.17 | ₩1,810 | ₩2,255 | ₩1,750 | ₩2,255 | +24.59% | 323.4만 |
|---|
| 2025.12.16 | ₩1,769 | ₩2,060 | ₩1,649 | ₩1,736 | -1.87% | 138만 |
|---|
| 2025.12.15 | ₩1,686 | ₩1,778 | ₩1,673 | ₩1,752 | +3.91% | 4만 |
|---|
| 2025.12.12 | ₩1,710 | ₩1,798 | ₩1,685 | ₩1,686 | -1.40% | 4.4만 |
|---|
| 2025.12.11 | ₩1,719 | ₩1,748 | ₩1,702 | ₩1,719 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩1,743 | ₩1,760 | ₩1,682 | ₩1,719 | -1.38% | 2.8만 |
|---|
| 2025.12.09 | ₩1,721 | ₩1,819 | ₩1,661 | ₩1,743 | +1.28% | 18.7만 |
|---|
| 2025.12.08 | ₩1,673 | ₩1,745 | ₩1,657 | ₩1,721 | +2.87% | 11.5만 |
|---|
| 2025.12.05 | ₩1,614 | ₩1,825 | ₩1,580 | ₩1,673 | +3.66% | 77.1만 |
|---|
| 2025.12.04 | ₩1,646 | ₩1,656 | ₩1,620 | ₩1,630 | -0.97% | 1.7만 |
|---|
| 2025.12.03 | ₩1,662 | ₩1,662 | ₩1,646 | ₩1,656 | -0.36% | 5.4천 |
|---|
| 2025.12.02 | ₩1,629 | ₩1,660 | ₩1,627 | ₩1,646 | +1.04% | 4.4천 |
|---|
| 2025.12.01 | ₩1,611 | ₩1,661 | ₩1,611 | ₩1,645 | +2.11% | 1.9만 |
|---|
| 2025.11.28 | ₩1,625 | ₩1,657 | ₩1,611 | ₩1,611 | -0.86% | 1.6만 |
|---|
| 2025.11.27 | ₩1,604 | ₩1,650 | ₩1,604 | ₩1,641 | +2.31% | 1.1만 |
|---|
| 2025.11.26 | ₩1,563 | ₩1,607 | ₩1,500 | ₩1,604 | +2.62% | 3.4만 |
|---|
| 2025.11.25 | ₩1,592 | ₩1,614 | ₩1,567 | ₩1,567 | -1.57% | 1.5만 |
|---|
| 2025.11.24 | ₩1,602 | ₩1,617 | ₩1,590 | ₩1,592 | -0.62% | 2만 |
|---|
| 2025.11.21 | ₩1,629 | ₩1,629 | ₩1,602 | ₩1,617 | -0.74% | 4.9천 |
|---|
| 2025.11.20 | ₩1,601 | ₩1,635 | ₩1,601 | ₩1,629 | +1.75% | 1.4만 |
|---|
| 2025.11.19 | ₩1,619 | ₩1,635 | ₩1,600 | ₩1,601 | -1.11% | 9.6천 |
|---|
| 2025.11.18 | ₩1,650 | ₩1,679 | ₩1,605 | ₩1,635 | -0.91% | 1.7만 |
|---|
| 2025.11.17 | ₩1,646 | ₩1,669 | ₩1,609 | ₩1,650 | +0.24% | 1.6만 |
|---|
| 2025.11.14 | ₩1,626 | ₩1,656 | ₩1,623 | ₩1,630 | +0.25% | 1만 |
|---|
| 2025.11.13 | ₩1,610 | ₩1,673 | ₩1,610 | ₩1,626 | +0.99% | 2.2만 |
|---|
| 2025.11.12 | ₩1,647 | ₩1,669 | ₩1,610 | ₩1,610 | -2.25% | 3.6만 |
|---|
| 2025.11.11 | ₩1,650 | ₩1,669 | ₩1,645 | ₩1,647 | -0.18% | 1.3만 |
|---|
| 2025.11.10 | ₩1,670 | ₩1,675 | ₩1,643 | ₩1,670 | 0.00% | 1.8만 |
|---|
| 2025.11.07 | ₩1,650 | ₩1,670 | ₩1,635 | ₩1,670 | +1.21% | 1.2만 |
|---|
| 2025.11.06 | ₩1,638 | ₩1,665 | ₩1,631 | ₩1,662 | +1.47% | 1.1만 |
|---|
| 2025.11.05 | ₩1,649 | ₩1,693 | ₩1,624 | ₩1,680 | +1.88% | 9.1천 |
|---|
| 2025.11.04 | ₩1,624 | ₩1,685 | ₩1,607 | ₩1,649 | +1.54% | 2만 |
|---|
| 2025.11.03 | ₩1,645 | ₩1,685 | ₩1,612 | ₩1,624 | -1.28% | 2.9만 |
|---|
| 2025.10.31 | ₩1,628 | ₩1,650 | ₩1,610 | ₩1,610 | -1.11% | 2.4만 |
|---|
| 2025.10.30 | ₩1,626 | ₩1,695 | ₩1,600 | ₩1,628 | +0.12% | 5만 |
|---|
| 2025.10.29 | ₩1,642 | ₩1,648 | ₩1,616 | ₩1,626 | -0.97% | 1.7만 |
|---|
| 2025.10.28 | ₩1,616 | ₩1,647 | ₩1,610 | ₩1,626 | +0.62% | 1.9만 |
|---|
| 2025.10.27 | ₩1,609 | ₩1,625 | ₩1,593 | ₩1,611 | +0.12% | 2.2만 |
|---|
| 2025.10.24 | ₩1,626 | ₩1,632 | ₩1,607 | ₩1,609 | -1.05% | 3.9만 |
|---|
| 2025.10.23 | ₩1,635 | ₩1,635 | ₩1,608 | ₩1,610 | -1.53% | 3.6만 |
|---|
| 2025.10.22 | ₩1,625 | ₩1,646 | ₩1,610 | ₩1,625 | 0.00% | 3.5만 |
|---|
| 2025.10.21 | ₩1,626 | ₩1,660 | ₩1,600 | ₩1,620 | -0.37% | 12.1만 |
|---|
| 2025.10.20 | ₩1,626 | ₩1,843 | ₩1,611 | ₩1,626 | 0.00% | 70.2만 |
|---|
| 2025.10.17 | ₩1,716 | ₩1,720 | ₩1,600 | ₩1,610 | -6.18% | 8.8만 |
|---|
| 2025.10.16 | ₩1,640 | ₩1,716 | ₩1,640 | ₩1,716 | +4.63% | 1.9만 |
|---|
| 2025.10.15 | ₩1,673 | ₩1,694 | ₩1,600 | ₩1,640 | -1.97% | 4만 |
|---|
| 2025.10.14 | ₩1,700 | ₩1,750 | ₩1,675 | ₩1,690 | -0.59% | 3.6만 |
|---|
| 2025.10.13 | ₩1,738 | ₩1,770 | ₩1,684 | ₩1,700 | -2.19% | 1만 |
|---|
| 2025.10.10 | ₩1,757 | ₩1,771 | ₩1,735 | ₩1,738 | -1.08% | 2.8만 |
|---|