시장 데이터를 불러오는 중
전체 종목
아이씨에이치 과거 주가
368600.KQ · KOSDAQ
주요 제품·사업: 스마트기기용 필름형 안테나
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
368600.KQ · KOSDAQ
주요 제품·사업: 스마트기기용 필름형 안테나
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
| 2026.10.07 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
| 2026.10.06 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
| 2026.10.02 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
| 2026.10.01 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
| 2026.09.30 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
| 2026.09.29 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
| 2026.09.28 | ₩956 | ₩956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩956 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩956 | ₩956 | ₩956 | ₩956 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩912 | ₩966 | ₩910 | ₩956 | +4.82% | 89.1만 |
|---|
| 2026.09.10 | ₩1,029 | ₩1,210 | ₩956 | ₩956 | -7.09% | 340만 |
|---|
| 2026.09.09 | ₩1,094 | ₩1,197 | ₩1,051 | ₩1,051 | -3.93% | 470.4만 |
|---|
| 2026.09.08 | ₩987 | ₩1,290 | ₩954 | ₩1,105 | +11.96% | 1196.5만 |
|---|
| 2026.09.07 | ₩999 | ₩1,066 | ₩956 | ₩994 | -0.50% | 88.8만 |
|---|
| 2026.09.04 | ₩1,060 | ₩1,066 | ₩980 | ₩995 | -6.13% | 129만 |
|---|
| 2026.09.03 | ₩1,072 | ₩1,190 | ₩1,010 | ₩1,033 | -3.64% | 322만 |
|---|
| 2026.09.02 | ₩955 | ₩1,249 | ₩876 | ₩1,077 | +12.77% | 1217만 |
|---|
| 2026.09.01 | ₩910 | ₩1,093 | ₩886 | ₩961 | +5.60% | 613.3만 |
|---|
| 2026.08.31 | ₩980 | ₩1,023 | ₩900 | ₩910 | -7.14% | 166.6만 |
|---|
| 2026.08.28 | ₩1,040 | ₩1,160 | ₩991 | ₩1,035 | -0.48% | 584.7만 |
|---|
| 2026.08.27 | ₩1,248 | ₩1,248 | ₩950 | ₩1,050 | -15.87% | 1894.3만 |
|---|
| 2026.08.26 | ₩729 | ₩960 | ₩710 | ₩960 | +31.69% | 171.4만 |
|---|
| 2026.08.25 | ₩707 | ₩774 | ₩670 | ₩739 | +4.53% | 22.7만 |
|---|
| 2026.08.24 | ₩686 | ₩707 | ₩646 | ₩707 | +3.06% | 20.7만 |
|---|
| 2026.08.21 | ₩720 | ₩720 | ₩689 | ₩694 | -3.61% | 21.5만 |
|---|
| 2026.08.20 | ₩755 | ₩816 | ₩717 | ₩724 | -4.11% | 58.9만 |
|---|
| 2026.08.19 | ₩711 | ₩750 | ₩676 | ₩740 | +4.08% | 31.4만 |
|---|
| 2026.08.18 | ₩806 | ₩822 | ₩709 | ₩736 | -8.68% | 134.8만 |
|---|
| 2026.08.14 | ₩845 | ₩874 | ₩775 | ₩832 | -1.54% | 105.1만 |
|---|
| 2026.08.13 | ₩954 | ₩974 | ₩861 | ₩894 | -6.29% | 91.4만 |
|---|
| 2026.08.12 | ₩1,005 | ₩1,133 | ₩931 | ₩949 | -5.57% | 123.9만 |
|---|
| 2026.08.11 | ₩952 | ₩1,019 | ₩952 | ₩1,015 | +6.62% | 48.4만 |
|---|
| 2026.08.10 | ₩942 | ₩994 | ₩890 | ₩990 | +5.10% | 76.8만 |
|---|
| 2026.08.07 | ₩910 | ₩989 | ₩873 | ₩937 | +2.97% | 112.5만 |
|---|
| 2026.08.06 | ₩960 | ₩988 | ₩902 | ₩917 | -4.48% | 63.3만 |
|---|
| 2026.08.05 | ₩952 | ₩1,004 | ₩930 | ₩958 | +0.63% | 103.4만 |
|---|
| 2026.08.04 | ₩1,020 | ₩1,070 | ₩871 | ₩955 | -6.37% | 305.5만 |
|---|
| 2026.08.03 | ₩1,066 | ₩1,127 | ₩970 | ₩1,003 | -5.91% | 179.3만 |
|---|
| 2026.07.31 | ₩1,029 | ₩1,106 | ₩948 | ₩1,066 | +3.60% | 288만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,430 | ₩987 | ₩1,006 | -28.14% | 634.5만 |
|---|
| 2026.07.29 | ₩1,543 | ₩1,636 | ₩1,110 | ₩1,340 | -13.16% | 1163.2만 |
|---|
| 2026.07.28 | ₩1,167 | ₩1,342 | ₩1,136 | ₩1,342 | +15.00% | 239만 |
|---|
| 2026.07.27 | ₩1,033 | ₩1,033 | ₩1,033 | ₩1,033 | 0.00% | 201.6만 |
|---|
| 2026.07.24 | ₩632 | ₩795 | ₩578 | ₩795 | +25.79% | 107만 |
|---|
| 2026.07.23 | ₩645 | ₩777 | ₩600 | ₩612 | -5.12% | 248.9만 |
|---|
| 2026.07.22 | ₩611 | ₩616 | ₩576 | ₩598 | -2.13% | 12.8만 |
|---|
| 2026.07.21 | ₩599 | ₩612 | ₩564 | ₩611 | +2.00% | 14.6만 |
|---|
| 2026.07.20 | ₩588 | ₩625 | ₩563 | ₩612 | +4.08% | 17.5만 |
|---|
| 2026.07.16 | ₩639 | ₩639 | ₩561 | ₩590 | -7.67% | 83.3만 |
|---|
| 2026.07.15 | ₩562 | ₩610 | ₩560 | ₩600 | +6.76% | 7.4만 |
|---|
| 2026.07.14 | ₩585 | ₩600 | ₩555 | ₩579 | -1.03% | 14.6만 |
|---|
| 2026.07.13 | ₩592 | ₩628 | ₩542 | ₩580 | -2.03% | 30.3만 |
|---|
| 2026.07.10 | ₩606 | ₩639 | ₩546 | ₩575 | -5.12% | 102.6만 |
|---|
| 2026.07.09 | ₩669 | ₩669 | ₩570 | ₩611 | -8.67% | 9.6만 |
|---|
| 2026.07.08 | ₩600 | ₩617 | ₩547 | ₩611 | +1.83% | 8.2만 |
|---|
| 2026.07.07 | ₩618 | ₩624 | ₩569 | ₩616 | -0.32% | 5.4만 |
|---|
| 2026.07.06 | ₩670 | ₩670 | ₩550 | ₩618 | -7.76% | 9.4만 |
|---|
| 2026.07.03 | ₩565 | ₩644 | ₩528 | ₩609 | +7.79% | 6.8만 |
|---|
| 2026.07.02 | ₩600 | ₩617 | ₩560 | ₩607 | +1.17% | 9.1만 |
|---|
| 2026.07.01 | ₩543 | ₩620 | ₩536 | ₩600 | +10.50% | 15만 |
|---|
| 2026.06.30 | ₩539 | ₩584 | ₩520 | ₩570 | +5.75% | 29.5만 |
|---|
| 2026.06.29 | ₩512 | ₩544 | ₩491 | ₩540 | +5.47% | 16.3만 |
|---|
| 2026.06.26 | ₩535 | ₩551 | ₩500 | ₩512 | -4.30% | 18.6만 |
|---|
| 2026.06.25 | ₩565 | ₩610 | ₩521 | ₩551 | -2.48% | 21.3만 |
|---|
| 2026.06.24 | ₩537 | ₩581 | ₩537 | ₩571 | +6.33% | 9.8만 |
|---|
| 2026.06.23 | ₩600 | ₩620 | ₩572 | ₩585 | -2.50% | 8.6만 |
|---|
| 2026.06.22 | ₩680 | ₩680 | ₩551 | ₩600 | -11.76% | 70.4만 |
|---|
| 2026.06.19 | ₩677 | ₩687 | ₩638 | ₩680 | +0.44% | 28.2만 |
|---|
| 2026.06.18 | ₩691 | ₩709 | ₩661 | ₩677 | -2.03% | 10.9만 |
|---|
| 2026.06.17 | ₩694 | ₩707 | ₩671 | ₩691 | -0.43% | 5만 |
|---|
| 2026.06.16 | ₩700 | ₩709 | ₩673 | ₩694 | -0.86% | 6.3만 |
|---|
| 2026.06.15 | ₩707 | ₩718 | ₩676 | ₩686 | -2.97% | 6.4만 |
|---|
| 2026.06.12 | ₩701 | ₩730 | ₩684 | ₩708 | +1.00% | 6.3만 |
|---|
| 2026.06.11 | ₩674 | ₩738 | ₩670 | ₩700 | +3.86% | 7.1만 |
|---|
| 2026.06.10 | ₩739 | ₩743 | ₩669 | ₩730 | -1.22% | 6.3만 |
|---|
| 2026.06.09 | ₩644 | ₩744 | ₩644 | ₩744 | +15.53% | 11.8만 |
|---|
| 2026.06.08 | ₩696 | ₩726 | ₩665 | ₩696 | 0.00% | 9.2만 |
|---|
| 2026.06.05 | ₩732 | ₩744 | ₩698 | ₩726 | -0.82% | 4.9만 |
|---|
| 2026.06.04 | ₩770 | ₩770 | ₩703 | ₩732 | -4.94% | 10.1만 |
|---|
| 2026.06.02 | ₩771 | ₩793 | ₩693 | ₩774 | +0.39% | 23만 |
|---|
| 2026.06.01 | ₩744 | ₩800 | ₩720 | ₩770 | +3.49% | 24.1만 |
|---|
| 2026.05.29 | ₩782 | ₩782 | ₩701 | ₩744 | -4.86% | 18.7만 |
|---|
| 2026.05.28 | ₩820 | ₩823 | ₩698 | ₩741 | -9.63% | 54.1만 |
|---|
| 2026.05.27 | ₩860 | ₩868 | ₩766 | ₩807 | -6.16% | 31.4만 |
|---|
| 2026.05.26 | ₩909 | ₩910 | ₩834 | ₩834 | -8.25% | 25.1만 |
|---|
| 2026.05.22 | ₩899 | ₩913 | ₩842 | ₩909 | +1.11% | 15.6만 |
|---|
| 2026.05.21 | ₩870 | ₩940 | ₩859 | ₩868 | -0.23% | 20.7만 |
|---|
| 2026.05.20 | ₩959 | ₩978 | ₩853 | ₩857 | -10.64% | 30.4만 |
|---|
| 2026.05.19 | ₩991 | ₩1,021 | ₩916 | ₩959 | -3.23% | 15.6만 |
|---|
| 2026.05.18 | ₩1,050 | ₩1,064 | ₩916 | ₩990 | -5.71% | 22.3만 |
|---|
| 2026.05.15 | ₩1,073 | ₩1,083 | ₩1,010 | ₩1,050 | -2.14% | 23.5만 |
|---|
| 2026.05.14 | ₩1,151 | ₩1,151 | ₩1,064 | ₩1,073 | -6.78% | 31.6만 |
|---|
| 2026.05.13 | ₩1,025 | ₩1,218 | ₩1,010 | ₩1,162 | +13.37% | 127.8만 |
|---|
| 2026.05.12 | ₩1,078 | ₩1,085 | ₩1,005 | ₩1,025 | -4.92% | 19.9만 |
|---|
| 2026.05.11 | ₩1,025 | ₩1,133 | ₩995 | ₩1,080 | +5.37% | 51.7만 |
|---|
| 2026.05.08 | ₩1,064 | ₩1,085 | ₩1,017 | ₩1,025 | -3.67% | 16.8만 |
|---|
| 2026.05.07 | ₩1,119 | ₩1,123 | ₩1,034 | ₩1,064 | -4.92% | 30.3만 |
|---|
| 2026.05.06 | ₩1,203 | ₩1,203 | ₩1,101 | ₩1,117 | -7.15% | 42.2만 |
|---|
| 2026.05.04 | ₩1,170 | ₩1,287 | ₩1,170 | ₩1,203 | +2.82% | 50.6만 |
|---|
| 2026.04.30 | ₩1,165 | ₩1,211 | ₩1,150 | ₩1,168 | +0.26% | 32.8만 |
|---|
| 2026.04.29 | ₩1,173 | ₩1,240 | ₩1,151 | ₩1,160 | -1.11% | 35.6만 |
|---|
| 2026.04.28 | ₩1,162 | ₩1,217 | ₩1,135 | ₩1,187 | +2.15% | 43.6만 |
|---|
| 2026.04.27 | ₩1,175 | ₩1,195 | ₩1,139 | ₩1,162 | -1.11% | 32.8만 |
|---|
| 2026.04.24 | ₩1,155 | ₩1,243 | ₩1,142 | ₩1,175 | +1.73% | 39만 |
|---|
| 2026.04.23 | ₩1,171 | ₩1,193 | ₩1,132 | ₩1,153 | -1.54% | 29.6만 |
|---|
| 2026.04.22 | ₩1,168 | ₩1,230 | ₩1,115 | ₩1,171 | +0.26% | 38.1만 |
|---|
| 2026.04.21 | ₩1,191 | ₩1,217 | ₩1,157 | ₩1,170 | -1.76% | 45.6만 |
|---|
| 2026.04.20 | ₩1,189 | ₩1,350 | ₩1,152 | ₩1,190 | +0.08% | 118.5만 |
|---|
| 2026.04.17 | ₩1,223 | ₩1,225 | ₩1,111 | ₩1,186 | -3.03% | 92만 |
|---|
| 2026.04.16 | ₩1,530 | ₩1,586 | ₩1,157 | ₩1,223 | -20.07% | 252.1만 |
|---|
| 2026.04.15 | ₩1,730 | ₩1,790 | ₩1,354 | ₩1,468 | -15.14% | 1302.6만 |
|---|
| 2026.04.14 | ₩1,228 | ₩1,504 | ₩1,222 | ₩1,504 | +22.48% | 781.6만 |
|---|
| 2026.04.13 | ₩910 | ₩1,157 | ₩903 | ₩1,157 | +27.14% | 136.1만 |
|---|
| 2026.04.10 | ₩882 | ₩929 | ₩882 | ₩890 | +0.91% | 4.8만 |
|---|
| 2026.04.09 | ₩930 | ₩930 | ₩890 | ₩890 | -4.30% | 7만 |
|---|
| 2026.04.08 | ₩929 | ₩949 | ₩908 | ₩913 | -1.72% | 7.4만 |
|---|
| 2026.04.07 | ₩925 | ₩936 | ₩905 | ₩917 | -0.86% | 5.7만 |
|---|
| 2026.04.06 | ₩930 | ₩930 | ₩904 | ₩926 | -0.43% | 9.4만 |
|---|
| 2026.04.03 | ₩911 | ₩950 | ₩890 | ₩930 | +2.09% | 15.1만 |
|---|
| 2026.04.02 | ₩892 | ₩940 | ₩888 | ₩913 | +2.35% | 21.9만 |
|---|
| 2026.04.01 | ₩871 | ₩950 | ₩871 | ₩892 | +2.41% | 12만 |
|---|
| 2026.03.31 | ₩885 | ₩885 | ₩850 | ₩871 | -1.58% | 7.6만 |
|---|
| 2026.03.30 | ₩892 | ₩910 | ₩829 | ₩887 | -0.56% | 12.1만 |
|---|
| 2026.03.27 | ₩848 | ₩915 | ₩832 | ₩892 | +5.19% | 12.9만 |
|---|
| 2026.03.26 | ₩864 | ₩882 | ₩820 | ₩848 | -1.85% | 13.7만 |
|---|
| 2026.03.25 | ₩869 | ₩897 | ₩856 | ₩864 | -0.58% | 10.9만 |
|---|
| 2026.03.24 | ₩870 | ₩897 | ₩868 | ₩869 | -0.11% | 12.3만 |
|---|
| 2026.03.23 | ₩904 | ₩908 | ₩851 | ₩870 | -3.76% | 12.3만 |
|---|
| 2026.03.20 | ₩898 | ₩919 | ₩895 | ₩904 | +0.67% | 7.2만 |
|---|
| 2026.03.19 | ₩899 | ₩929 | ₩881 | ₩898 | -0.11% | 12.6만 |
|---|
| 2026.03.18 | ₩900 | ₩934 | ₩872 | ₩899 | -0.11% | 43.8만 |
|---|
| 2026.03.17 | ₩845 | ₩906 | ₩836 | ₩900 | +6.51% | 50.1만 |
|---|
| 2026.03.16 | ₩820 | ₩868 | ₩797 | ₩845 | +3.05% | 35.3만 |
|---|
| 2026.03.13 | ₩791 | ₩870 | ₩772 | ₩802 | +1.39% | 52.9만 |
|---|
| 2026.03.12 | ₩712 | ₩837 | ₩708 | ₩791 | +11.10% | 52.8만 |
|---|
| 2026.03.11 | ₩730 | ₩771 | ₩712 | ₩712 | -2.47% | 14만 |
|---|
| 2026.03.10 | ₩658 | ₩771 | ₩658 | ₩730 | +10.94% | 47.2만 |
|---|
| 2026.03.09 | ₩709 | ₩709 | ₩637 | ₩658 | -7.19% | 19.5만 |
|---|
| 2026.03.06 | ₩662 | ₩722 | ₩636 | ₩709 | +7.10% | 46.6만 |
|---|
| 2026.03.05 | ₩629 | ₩691 | ₩629 | ₩662 | +5.25% | 28.5만 |
|---|
| 2026.03.04 | ₩705 | ₩707 | ₩621 | ₩629 | -10.78% | 58.7만 |
|---|
| 2026.03.03 | ₩771 | ₩777 | ₩716 | ₩729 | -5.45% | 28.2만 |
|---|
| 2026.02.27 | ₩842 | ₩848 | ₩759 | ₩777 | -7.72% | 79.6만 |
|---|
| 2026.02.26 | ₩895 | ₩917 | ₩842 | ₩842 | -5.92% | 69만 |
|---|
| 2026.02.25 | ₩890 | ₩920 | ₩870 | ₩897 | +0.79% | 50.1만 |
|---|
| 2026.02.24 | ₩899 | ₩910 | ₩855 | ₩891 | -0.89% | 57.2만 |
|---|
| 2026.02.23 | ₩949 | ₩988 | ₩870 | ₩898 | -5.37% | 410.7만 |
|---|
| 2026.02.20 | ₩1,225 | ₩1,270 | ₩1,165 | ₩1,182 | -3.51% | 8.5만 |
|---|
| 2026.02.19 | ₩1,175 | ₩1,257 | ₩1,165 | ₩1,225 | +4.26% | 9.2만 |
|---|
| 2026.02.13 | ₩1,227 | ₩1,227 | ₩1,166 | ₩1,175 | -4.24% | 11.3만 |
|---|
| 2026.02.12 | ₩1,240 | ₩1,288 | ₩1,200 | ₩1,235 | -0.40% | 6.9만 |
|---|
| 2026.02.11 | ₩1,239 | ₩1,319 | ₩1,190 | ₩1,253 | +1.13% | 20.6만 |
|---|
| 2026.02.10 | ₩1,171 | ₩1,268 | ₩1,091 | ₩1,239 | +5.81% | 35.8만 |
|---|
| 2026.02.09 | ₩1,140 | ₩1,385 | ₩1,140 | ₩1,171 | +2.72% | 100.4만 |
|---|
| 2026.02.06 | ₩1,111 | ₩1,136 | ₩1,001 | ₩1,136 | +2.25% | 16.5만 |
|---|
| 2026.02.05 | ₩1,132 | ₩1,150 | ₩1,090 | ₩1,120 | -1.06% | 10.4만 |
|---|
| 2026.02.04 | ₩1,030 | ₩1,155 | ₩1,015 | ₩1,132 | +9.90% | 32.8만 |
|---|
| 2026.02.03 | ₩993 | ₩1,030 | ₩989 | ₩1,028 | +3.52% | 9.8만 |
|---|
| 2026.02.02 | ₩993 | ₩1,042 | ₩993 | ₩1,000 | +0.70% | 9.3만 |
|---|
| 2026.01.30 | ₩1,060 | ₩1,060 | ₩975 | ₩1,005 | -5.19% | 16.8만 |
|---|
| 2026.01.29 | ₩1,141 | ₩1,141 | ₩1,027 | ₩1,054 | -7.62% | 35.8만 |
|---|
| 2026.01.28 | ₩1,165 | ₩1,166 | ₩1,103 | ₩1,140 | -2.15% | 13.8만 |
|---|
| 2026.01.27 | ₩1,100 | ₩1,173 | ₩1,093 | ₩1,154 | +4.91% | 17.9만 |
|---|
| 2026.01.26 | ₩1,248 | ₩1,318 | ₩1,100 | ₩1,160 | -7.05% | 49.8만 |
|---|
| 2026.01.23 | ₩1,090 | ₩1,305 | ₩1,026 | ₩1,236 | +13.39% | 269.8만 |
|---|
| 2026.01.22 | ₩1,021 | ₩1,047 | ₩1,014 | ₩1,037 | +1.57% | 9.4만 |
|---|
| 2026.01.21 | ₩1,002 | ₩1,075 | ₩992 | ₩1,021 | +1.90% | 14.6만 |
|---|
| 2026.01.20 | ₩1,000 | ₩1,050 | ₩968 | ₩1,002 | +0.20% | 15.8만 |
|---|
| 2026.01.19 | ₩1,028 | ₩1,028 | ₩950 | ₩1,000 | -2.72% | 21.7만 |
|---|
| 2026.01.16 | ₩944 | ₩1,189 | ₩944 | ₩1,006 | +6.57% | 203.2만 |
|---|
| 2026.01.15 | ₩1,040 | ₩1,040 | ₩915 | ₩940 | -9.62% | 26.6만 |
|---|
| 2026.01.14 | ₩1,057 | ₩1,080 | ₩1,013 | ₩1,029 | -2.65% | 13.8만 |
|---|
| 2026.01.13 | ₩1,085 | ₩1,086 | ₩1,057 | ₩1,057 | -2.58% | 6만 |
|---|
| 2026.01.12 | ₩1,140 | ₩1,169 | ₩1,057 | ₩1,057 | -7.28% | 9.8만 |
|---|
| 2026.01.09 | ₩1,156 | ₩1,195 | ₩1,109 | ₩1,135 | -1.82% | 6.3만 |
|---|
| 2026.01.08 | ₩1,192 | ₩1,257 | ₩1,148 | ₩1,156 | -3.02% | 4.1만 |
|---|
| 2026.01.07 | ₩1,190 | ₩1,210 | ₩1,140 | ₩1,205 | +1.26% | 3.7만 |
|---|
| 2026.01.06 | ₩1,237 | ₩1,247 | ₩1,197 | ₩1,200 | -2.99% | 2.6만 |
|---|
| 2026.01.05 | ₩1,234 | ₩1,250 | ₩1,143 | ₩1,247 | +1.05% | 10.8만 |
|---|
| 2026.01.02 | ₩1,185 | ₩1,243 | ₩1,185 | ₩1,234 | +4.14% | 10.8만 |
|---|
| 2025.12.30 | ₩1,212 | ₩1,212 | ₩1,160 | ₩1,185 | -2.23% | 6.4만 |
|---|
| 2025.12.29 | ₩1,157 | ₩1,220 | ₩1,110 | ₩1,208 | +4.41% | 10.6만 |
|---|
| 2025.12.26 | ₩1,248 | ₩1,250 | ₩1,153 | ₩1,157 | -7.29% | 19.1만 |
|---|
| 2025.12.24 | ₩1,433 | ₩1,438 | ₩1,200 | ₩1,206 | -15.84% | 121.8만 |
|---|
| 2025.12.23 | ₩1,290 | ₩1,519 | ₩1,290 | ₩1,519 | +17.75% | 148.8만 |
|---|
| 2025.12.22 | ₩1,173 | ₩1,213 | ₩1,128 | ₩1,168 | -0.46% | 11.8만 |
|---|
| 2025.12.19 | ₩1,202 | ₩1,217 | ₩1,162 | ₩1,173 | -2.39% | 3.6만 |
|---|
| 2025.12.18 | ₩1,223 | ₩1,232 | ₩1,202 | ₩1,217 | -0.51% | 2.3만 |
|---|
| 2025.12.17 | ₩1,208 | ₩1,240 | ₩1,208 | ₩1,230 | +1.78% | 2.8만 |
|---|
| 2025.12.16 | ₩1,223 | ₩1,229 | ₩1,178 | ₩1,212 | -0.88% | 3.1만 |
|---|
| 2025.12.15 | ₩1,292 | ₩1,321 | ₩1,221 | ₩1,223 | -5.35% | 6만 |
|---|
| 2025.12.12 | ₩1,468 | ₩1,481 | ₩1,434 | ₩1,457 | -0.75% | 1.7만 |
|---|
| 2025.12.11 | ₩1,508 | ₩1,522 | ₩1,462 | ₩1,468 | -2.65% | 1.2만 |
|---|
| 2025.12.10 | ₩1,470 | ₩1,530 | ₩1,454 | ₩1,508 | +2.59% | 1.9만 |
|---|
| 2025.12.09 | ₩1,451 | ₩1,479 | ₩1,450 | ₩1,470 | +1.31% | 2.1만 |
|---|
| 2025.12.08 | ₩1,509 | ₩1,510 | ₩1,470 | ₩1,470 | -2.58% | 3.5만 |
|---|
| 2025.12.05 | ₩1,450 | ₩1,570 | ₩1,434 | ₩1,534 | +5.79% | 7.5만 |
|---|
| 2025.12.04 | ₩1,438 | ₩1,466 | ₩1,400 | ₩1,441 | +0.21% | 2.5만 |
|---|
| 2025.12.03 | ₩1,404 | ₩1,472 | ₩1,402 | ₩1,453 | +3.49% | 3.5만 |
|---|
| 2025.12.02 | ₩1,451 | ₩1,451 | ₩1,395 | ₩1,404 | -3.24% | 3만 |
|---|
| 2025.12.01 | ₩1,433 | ₩1,483 | ₩1,425 | ₩1,469 | +2.51% | 4.4만 |
|---|
| 2025.11.28 | ₩1,437 | ₩1,463 | ₩1,325 | ₩1,445 | +0.56% | 5.5만 |
|---|
| 2025.11.27 | ₩1,354 | ₩1,466 | ₩1,325 | ₩1,454 | +7.39% | 11.2만 |
|---|
| 2025.11.26 | ₩1,273 | ₩1,337 | ₩1,268 | ₩1,337 | +5.03% | 7.1만 |
|---|
| 2025.11.25 | ₩1,217 | ₩1,295 | ₩1,217 | ₩1,270 | +4.35% | 13.2만 |
|---|
| 2025.11.24 | ₩1,522 | ₩1,527 | ₩1,161 | ₩1,213 | -20.30% | 55만 |
|---|
| 2025.11.21 | ₩1,645 | ₩1,770 | ₩1,545 | ₩1,595 | -3.04% | 8.3만 |
|---|
| 2025.11.20 | ₩1,774 | ₩1,774 | ₩1,613 | ₩1,645 | -7.27% | 7.7만 |
|---|
| 2025.11.19 | ₩1,775 | ₩1,788 | ₩1,721 | ₩1,774 | -0.06% | 1.6만 |
|---|
| 2025.11.18 | ₩1,856 | ₩1,856 | ₩1,777 | ₩1,790 | -3.56% | 3.3만 |
|---|
| 2025.11.17 | ₩1,875 | ₩1,891 | ₩1,834 | ₩1,857 | -0.96% | 1.3만 |
|---|
| 2025.11.14 | ₩1,861 | ₩1,919 | ₩1,861 | ₩1,891 | +1.61% | 9.1천 |
|---|
| 2025.11.13 | ₩1,899 | ₩2,020 | ₩1,870 | ₩1,934 | +1.84% | 3.4만 |
|---|
| 2025.11.12 | ₩1,915 | ₩1,919 | ₩1,899 | ₩1,899 | -0.84% | 1.3만 |
|---|
| 2025.11.11 | ₩1,870 | ₩1,921 | ₩1,870 | ₩1,915 | +2.41% | 2.1만 |
|---|
| 2025.11.10 | ₩1,820 | ₩1,915 | ₩1,818 | ₩1,870 | +2.75% | 2.1만 |
|---|
| 2025.11.07 | ₩1,897 | ₩1,897 | ₩1,829 | ₩1,845 | -2.74% | 1.3만 |
|---|
| 2025.11.06 | ₩1,857 | ₩1,947 | ₩1,857 | ₩1,920 | +3.39% | 1.9만 |
|---|
| 2025.11.05 | ₩1,906 | ₩1,995 | ₩1,810 | ₩1,872 | -1.78% | 3.6만 |
|---|
| 2025.11.04 | ₩2,000 | ₩2,000 | ₩1,907 | ₩1,915 | -4.25% | 5.5만 |
|---|
| 2025.11.03 | ₩2,105 | ₩2,105 | ₩2,020 | ₩2,020 | -4.04% | 4만 |
|---|
| 2025.10.31 | ₩2,085 | ₩2,120 | ₩2,055 | ₩2,105 | +0.96% | 3.3만 |
|---|
| 2025.10.30 | ₩2,160 | ₩2,160 | ₩2,045 | ₩2,085 | -3.47% | 5.1만 |
|---|
| 2025.10.29 | ₩2,190 | ₩2,230 | ₩2,130 | ₩2,160 | -1.37% | 4만 |
|---|
| 2025.10.28 | ₩2,240 | ₩2,240 | ₩2,175 | ₩2,190 | -2.23% | 1.2만 |
|---|
| 2025.10.27 | ₩2,240 | ₩2,305 | ₩2,160 | ₩2,240 | 0.00% | 1만 |
|---|
| 2025.10.24 | ₩2,300 | ₩2,300 | ₩2,145 | ₩2,265 | -1.52% | 4.8만 |
|---|
| 2025.10.23 | ₩2,240 | ₩2,255 | ₩2,200 | ₩2,200 | -1.79% | 1.1만 |
|---|
| 2025.10.22 | ₩2,175 | ₩2,295 | ₩2,175 | ₩2,240 | +2.99% | 2.1만 |
|---|
| 2025.10.21 | ₩2,215 | ₩2,250 | ₩2,190 | ₩2,190 | -1.13% | 1.9만 |
|---|
| 2025.10.20 | ₩2,165 | ₩2,235 | ₩2,140 | ₩2,210 | +2.08% | 2.2만 |
|---|
| 2025.10.17 | ₩2,240 | ₩2,240 | ₩2,130 | ₩2,160 | -3.57% | 8.6만 |
|---|
| 2025.10.16 | ₩2,265 | ₩2,270 | ₩2,210 | ₩2,265 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩2,260 | ₩2,360 | ₩2,240 | ₩2,265 | +0.22% | 6.9천 |
|---|
| 2025.10.14 | ₩2,335 | ₩2,355 | ₩2,260 | ₩2,260 | -3.21% | 1.2만 |
|---|
| 2025.10.13 | ₩2,385 | ₩2,385 | ₩2,225 | ₩2,360 | -1.05% | 1.9만 |
|---|
| 2025.10.10 | ₩2,345 | ₩2,405 | ₩2,220 | ₩2,390 | +1.92% | 2만 |
|---|