시장 데이터를 불러오는 중
전체 종목
아이티아이즈 과거 주가
372800.KQ · KOSDAQ
주요 제품·사업: 디지털금융솔루션 제공 및 AI, Big Data 서비스, 클라우드 통합 플랫폼 (GURMWI)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
372800.KQ · KOSDAQ
주요 제품·사업: 디지털금융솔루션 제공 및 AI, Big Data 서비스, 클라우드 통합 플랫폼 (GURMWI)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,905 | ₩2,905 | ₩2,810 | ₩2,905 | 0.00% | 7.5만 |
| 2026.10.07 | ₩2,910 | ₩3,060 | ₩2,900 | ₩2,905 | -0.17% | 3.1만 |
| 2026.10.06 | ₩3,080 | ₩3,080 | ₩2,870 | ₩2,975 | -3.41% | 8.6천 |
| 2026.10.02 | ₩2,935 | ₩3,000 | ₩2,825 | ₩2,890 | -1.53% | 1.3만 |
| 2026.10.01 | ₩2,910 | ₩3,015 | ₩2,855 | ₩2,925 | +0.52% | 7.8천 |
| 2026.09.30 | ₩3,000 | ₩3,165 | ₩2,910 | ₩2,910 | -3.00% | 2.7만 |
| 2026.09.29 | ₩3,185 | ₩3,185 | ₩2,950 | ₩3,090 | -2.98% | 1.3만 |
| 2026.09.28 | ₩3,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,960 |
| ₩2,960 |
| -6.33% |
| 1.5만 |
| 2026.09.23 | ₩3,050 | ₩3,140 | ₩2,980 | ₩3,085 | +1.15% | 2.7만 |
|---|
| 2026.09.22 | ₩3,065 | ₩3,185 | ₩2,935 | ₩3,115 | +1.63% | 4.6만 |
|---|
| 2026.09.21 | ₩3,020 | ₩3,045 | ₩2,850 | ₩2,980 | -1.32% | 6.6만 |
|---|
| 2026.09.18 | ₩2,840 | ₩2,930 | ₩2,750 | ₩2,880 | +1.41% | 1.2만 |
|---|
| 2026.09.17 | ₩2,890 | ₩2,890 | ₩2,750 | ₩2,835 | -1.90% | 4.1만 |
|---|
| 2026.09.16 | ₩2,830 | ₩2,860 | ₩2,760 | ₩2,855 | +0.88% | 4.6천 |
|---|
| 2026.09.15 | ₩2,950 | ₩2,950 | ₩2,755 | ₩2,830 | -4.07% | 2.8만 |
|---|
| 2026.09.14 | ₩2,920 | ₩3,170 | ₩2,775 | ₩2,940 | +0.68% | 3.2만 |
|---|
| 2026.09.11 | ₩2,920 | ₩2,980 | ₩2,905 | ₩2,940 | +0.68% | 8.9천 |
|---|
| 2026.09.10 | ₩2,835 | ₩2,965 | ₩2,825 | ₩2,965 | +4.59% | 1만 |
|---|
| 2026.09.09 | ₩2,995 | ₩2,995 | ₩2,850 | ₩2,950 | -1.50% | 3.5천 |
|---|
| 2026.09.08 | ₩2,865 | ₩2,975 | ₩2,825 | ₩2,860 | -0.17% | 7.7천 |
|---|
| 2026.09.07 | ₩3,080 | ₩3,100 | ₩2,805 | ₩2,980 | -3.25% | 4.1만 |
|---|
| 2026.09.04 | ₩3,000 | ₩3,290 | ₩2,990 | ₩3,105 | +3.50% | 5.4만 |
|---|
| 2026.09.03 | ₩3,140 | ₩3,140 | ₩2,925 | ₩3,060 | -2.55% | 2.5만 |
|---|
| 2026.09.02 | ₩2,985 | ₩3,000 | ₩2,870 | ₩3,000 | +0.50% | 1만 |
|---|
| 2026.09.01 | ₩2,990 | ₩3,000 | ₩2,860 | ₩2,995 | +0.17% | 2.5만 |
|---|
| 2026.08.31 | ₩3,070 | ₩3,210 | ₩2,920 | ₩2,965 | -3.42% | 6.1만 |
|---|
| 2026.08.28 | ₩3,025 | ₩3,265 | ₩2,995 | ₩3,250 | +7.44% | 2.5만 |
|---|
| 2026.08.27 | ₩3,050 | ₩3,165 | ₩2,945 | ₩3,015 | -1.15% | 1.1만 |
|---|
| 2026.08.26 | ₩3,055 | ₩3,200 | ₩2,885 | ₩3,110 | +1.80% | 3.1만 |
|---|
| 2026.08.25 | ₩3,035 | ₩3,035 | ₩2,850 | ₩2,975 | -1.98% | 9천 |
|---|
| 2026.08.24 | ₩3,160 | ₩3,160 | ₩2,855 | ₩2,930 | -7.28% | 9.1천 |
|---|
| 2026.08.21 | ₩3,000 | ₩3,115 | ₩2,835 | ₩2,920 | -2.67% | 3.1만 |
|---|
| 2026.08.20 | ₩3,000 | ₩3,150 | ₩2,900 | ₩3,075 | +2.50% | 2.1만 |
|---|
| 2026.08.19 | ₩3,000 | ₩3,200 | ₩2,800 | ₩3,180 | +6.00% | 2.2만 |
|---|
| 2026.08.18 | ₩3,000 | ₩3,000 | ₩2,815 | ₩2,860 | -4.67% | 1.2만 |
|---|
| 2026.08.14 | ₩2,970 | ₩2,995 | ₩2,810 | ₩2,995 | +0.84% | 1.8만 |
|---|
| 2026.08.13 | ₩2,950 | ₩2,985 | ₩2,845 | ₩2,845 | -3.56% | 1.6만 |
|---|
| 2026.08.12 | ₩2,950 | ₩2,990 | ₩2,850 | ₩2,950 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩2,945 | ₩3,185 | ₩2,875 | ₩2,950 | +0.17% | 5.9만 |
|---|
| 2026.08.10 | ₩2,950 | ₩3,070 | ₩2,795 | ₩2,905 | -1.53% | 3.2만 |
|---|
| 2026.08.07 | ₩3,100 | ₩3,100 | ₩2,830 | ₩2,875 | -7.26% | 1.1만 |
|---|
| 2026.08.06 | ₩2,905 | ₩2,980 | ₩2,815 | ₩2,940 | +1.20% | 1.6만 |
|---|
| 2026.08.05 | ₩2,995 | ₩2,995 | ₩2,810 | ₩2,895 | -3.34% | 1.9만 |
|---|
| 2026.08.04 | ₩3,030 | ₩3,200 | ₩2,775 | ₩2,880 | -4.95% | 4.7만 |
|---|
| 2026.08.03 | ₩2,880 | ₩3,080 | ₩2,730 | ₩2,860 | -0.69% | 1.7만 |
|---|
| 2026.07.31 | ₩2,915 | ₩2,915 | ₩2,785 | ₩2,785 | -4.46% | 1.4만 |
|---|
| 2026.07.30 | ₩2,860 | ₩2,930 | ₩2,630 | ₩2,890 | +1.05% | 2.4만 |
|---|
| 2026.07.29 | ₩2,900 | ₩2,945 | ₩2,785 | ₩2,930 | +1.03% | 2.7만 |
|---|
| 2026.07.28 | ₩2,900 | ₩2,995 | ₩2,770 | ₩2,950 | +1.72% | 4.6만 |
|---|
| 2026.07.27 | ₩3,020 | ₩3,020 | ₩2,785 | ₩2,900 | -3.97% | 2만 |
|---|
| 2026.07.24 | ₩2,980 | ₩2,980 | ₩2,755 | ₩2,910 | -2.35% | 2.9만 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,030 | ₩2,755 | ₩2,910 | -2.68% | 2.3만 |
|---|
| 2026.07.22 | ₩2,940 | ₩2,940 | ₩2,725 | ₩2,910 | -1.02% | 1.6만 |
|---|
| 2026.07.21 | ₩2,980 | ₩2,980 | ₩2,630 | ₩2,820 | -5.37% | 3.4만 |
|---|
| 2026.07.20 | ₩2,795 | ₩2,980 | ₩2,630 | ₩2,920 | +4.47% | 2.6만 |
|---|
| 2026.07.16 | ₩2,970 | ₩2,970 | ₩2,715 | ₩2,795 | -5.89% | 2.3만 |
|---|
| 2026.07.15 | ₩3,000 | ₩3,225 | ₩2,775 | ₩2,970 | -1.00% | 3만 |
|---|
| 2026.07.14 | ₩2,995 | ₩2,995 | ₩2,630 | ₩2,980 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩3,042 | ₩3,042 | ₩2,765 | ₩2,995 | -1.55% | 2만 |
|---|
| 2026.07.10 | ₩2,910 | ₩3,130 | ₩2,860 | ₩3,040 | +4.47% | 2.9만 |
|---|
| 2026.07.09 | ₩3,050 | ₩3,050 | ₩2,850 | ₩2,910 | -4.59% | 5만 |
|---|
| 2026.07.08 | ₩3,125 | ₩3,200 | ₩2,865 | ₩2,970 | -4.96% | 5.4만 |
|---|
| 2026.07.07 | ₩3,025 | ₩3,165 | ₩2,805 | ₩3,130 | +3.47% | 14.7만 |
|---|
| 2026.07.06 | ₩2,880 | ₩3,090 | ₩2,735 | ₩3,030 | +5.21% | 16.1만 |
|---|
| 2026.07.03 | ₩2,410 | ₩2,880 | ₩2,350 | ₩2,880 | +19.50% | 21.1만 |
|---|
| 2026.07.02 | ₩2,340 | ₩2,780 | ₩2,145 | ₩2,530 | +8.12% | 132.7만 |
|---|
| 2026.07.01 | ₩1,789 | ₩2,140 | ₩1,730 | ₩2,140 | +19.62% | 59.1만 |
|---|
| 2026.06.30 | ₩1,705 | ₩1,800 | ₩1,629 | ₩1,647 | -3.40% | 15.9만 |
|---|
| 2026.06.29 | ₩1,690 | ₩2,035 | ₩1,640 | ₩1,699 | +0.53% | 11.6만 |
|---|
| 2026.06.26 | ₩2,000 | ₩2,010 | ₩1,511 | ₩1,690 | -15.50% | 16.6만 |
|---|
| 2026.06.25 | ₩2,535 | ₩2,675 | ₩1,975 | ₩1,980 | -21.89% | 27.5만 |
|---|
| 2026.06.24 | ₩2,710 | ₩2,815 | ₩2,620 | ₩2,815 | +3.87% | 1.5만 |
|---|
| 2026.06.23 | ₩3,010 | ₩3,010 | ₩2,710 | ₩2,710 | -9.97% | 2.2만 |
|---|
| 2026.06.22 | ₩2,870 | ₩2,960 | ₩2,620 | ₩2,945 | +2.61% | 1.7만 |
|---|
| 2026.06.19 | ₩2,750 | ₩2,985 | ₩2,725 | ₩2,960 | +7.64% | 2.6만 |
|---|
| 2026.06.18 | ₩2,960 | ₩2,975 | ₩2,850 | ₩2,905 | -1.86% | 1.2만 |
|---|
| 2026.06.17 | ₩3,000 | ₩3,090 | ₩2,900 | ₩2,960 | -1.33% | 1.4만 |
|---|
| 2026.06.16 | ₩3,005 | ₩3,060 | ₩2,885 | ₩3,005 | 0.00% | 1.3만 |
|---|
| 2026.06.15 | ₩3,215 | ₩3,215 | ₩2,980 | ₩3,085 | -4.04% | 1.3만 |
|---|
| 2026.06.12 | ₩2,870 | ₩3,170 | ₩2,870 | ₩3,085 | +7.49% | 1.9만 |
|---|
| 2026.06.11 | ₩2,970 | ₩3,220 | ₩2,865 | ₩2,895 | -2.53% | 1.5만 |
|---|
| 2026.06.10 | ₩2,710 | ₩3,115 | ₩2,635 | ₩2,970 | +9.59% | 4.9만 |
|---|
| 2026.06.09 | ₩2,700 | ₩2,830 | ₩2,670 | ₩2,710 | +0.37% | 1.4만 |
|---|
| 2026.06.08 | ₩2,810 | ₩2,865 | ₩2,560 | ₩2,700 | -3.91% | 1.9만 |
|---|
| 2026.06.05 | ₩3,040 | ₩3,040 | ₩2,735 | ₩2,830 | -6.91% | 1.2만 |
|---|
| 2026.06.04 | ₩2,900 | ₩3,040 | ₩2,870 | ₩2,910 | +0.34% | 1.5만 |
|---|
| 2026.06.02 | ₩2,900 | ₩2,945 | ₩2,720 | ₩2,910 | +0.34% | 3.7만 |
|---|
| 2026.06.01 | ₩3,085 | ₩3,085 | ₩2,840 | ₩2,945 | -4.54% | 3.8만 |
|---|
| 2026.05.29 | ₩3,400 | ₩3,400 | ₩3,100 | ₩3,110 | -8.53% | 2.9만 |
|---|
| 2026.05.28 | ₩3,435 | ₩3,435 | ₩3,200 | ₩3,400 | -1.02% | 3.7만 |
|---|
| 2026.05.27 | ₩3,900 | ₩3,900 | ₩3,315 | ₩3,435 | -11.92% | 5.2만 |
|---|
| 2026.05.26 | ₩3,500 | ₩4,145 | ₩3,500 | ₩3,645 | +4.14% | 12.8만 |
|---|
| 2026.05.22 | ₩3,450 | ₩3,595 | ₩3,380 | ₩3,500 | +1.45% | 3.4만 |
|---|
| 2026.05.21 | ₩3,505 | ₩3,685 | ₩3,450 | ₩3,450 | -1.57% | 3.5만 |
|---|
| 2026.05.20 | ₩3,700 | ₩3,700 | ₩3,430 | ₩3,645 | -1.49% | 9천 |
|---|
| 2026.05.19 | ₩3,735 | ₩3,800 | ₩3,500 | ₩3,680 | -1.47% | 1.9만 |
|---|
| 2026.05.18 | ₩3,735 | ₩3,765 | ₩3,400 | ₩3,735 | 0.00% | 1.9만 |
|---|
| 2026.05.15 | ₩3,735 | ₩3,850 | ₩3,610 | ₩3,735 | 0.00% | 2.7만 |
|---|
| 2026.05.14 | ₩3,590 | ₩3,860 | ₩3,575 | ₩3,715 | +3.48% | 2.6만 |
|---|
| 2026.05.13 | ₩3,895 | ₩3,925 | ₩3,550 | ₩3,590 | -7.83% | 2.9만 |
|---|
| 2026.05.12 | ₩3,935 | ₩3,935 | ₩3,660 | ₩3,800 | -3.43% | 4만 |
|---|
| 2026.05.11 | ₩3,890 | ₩3,985 | ₩3,805 | ₩3,925 | +0.90% | 4.4만 |
|---|
| 2026.05.08 | ₩3,985 | ₩3,985 | ₩3,895 | ₩3,965 | -0.50% | 9.4천 |
|---|
| 2026.05.07 | ₩3,990 | ₩3,995 | ₩3,840 | ₩3,985 | -0.13% | 1만 |
|---|
| 2026.05.06 | ₩4,070 | ₩4,070 | ₩3,905 | ₩4,000 | -1.72% | 1.8만 |
|---|
| 2026.05.04 | ₩4,255 | ₩4,255 | ₩4,070 | ₩4,070 | -4.35% | 2.5만 |
|---|
| 2026.04.30 | ₩4,270 | ₩4,270 | ₩4,160 | ₩4,255 | -0.35% | 1.2만 |
|---|
| 2026.04.29 | ₩4,210 | ₩4,350 | ₩4,170 | ₩4,270 | +1.43% | 8천 |
|---|
| 2026.04.28 | ₩4,290 | ₩4,290 | ₩4,150 | ₩4,220 | -1.63% | 2.4만 |
|---|
| 2026.04.27 | ₩4,385 | ₩4,450 | ₩4,150 | ₩4,310 | -1.71% | 2.4만 |
|---|
| 2026.04.24 | ₩4,450 | ₩4,555 | ₩4,300 | ₩4,420 | -0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩4,200 | ₩4,635 | ₩4,090 | ₩4,430 | +5.48% | 12만 |
|---|
| 2026.04.22 | ₩4,180 | ₩4,185 | ₩4,115 | ₩4,140 | -0.96% | 7천 |
|---|
| 2026.04.21 | ₩4,285 | ₩4,285 | ₩4,045 | ₩4,185 | -2.33% | 3.5만 |
|---|
| 2026.04.20 | ₩4,195 | ₩4,315 | ₩4,150 | ₩4,190 | -0.12% | 1.5만 |
|---|
| 2026.04.17 | ₩4,195 | ₩4,375 | ₩4,100 | ₩4,195 | 0.00% | 2.7만 |
|---|
| 2026.04.16 | ₩4,160 | ₩4,250 | ₩4,145 | ₩4,250 | +2.16% | 4.1만 |
|---|
| 2026.04.15 | ₩4,110 | ₩4,180 | ₩4,005 | ₩4,160 | +1.22% | 4.6만 |
|---|
| 2026.04.14 | ₩4,095 | ₩4,175 | ₩4,020 | ₩4,110 | +0.37% | 2.9만 |
|---|
| 2026.04.13 | ₩4,155 | ₩4,155 | ₩4,000 | ₩4,130 | -0.60% | 1.6만 |
|---|
| 2026.04.10 | ₩3,820 | ₩4,200 | ₩3,820 | ₩4,105 | +7.46% | 4.5만 |
|---|
| 2026.04.09 | ₩3,925 | ₩3,950 | ₩3,765 | ₩3,820 | -2.68% | 3.5만 |
|---|
| 2026.04.08 | ₩4,040 | ₩4,040 | ₩3,905 | ₩3,925 | -2.85% | 1.9만 |
|---|
| 2026.04.07 | ₩4,105 | ₩4,105 | ₩3,915 | ₩4,010 | -2.31% | 4.5천 |
|---|
| 2026.04.06 | ₩4,075 | ₩4,105 | ₩3,950 | ₩4,075 | 0.00% | 1.1만 |
|---|
| 2026.04.03 | ₩4,045 | ₩4,070 | ₩3,920 | ₩4,045 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩4,055 | ₩4,135 | ₩3,915 | ₩4,040 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩4,055 | ₩4,155 | ₩4,005 | ₩4,005 | -1.23% | 1.3만 |
|---|
| 2026.03.31 | ₩4,150 | ₩4,350 | ₩4,010 | ₩4,040 | -2.65% | 4.7천 |
|---|
| 2026.03.30 | ₩4,220 | ₩4,220 | ₩4,005 | ₩4,180 | -0.95% | 9천 |
|---|
| 2026.03.27 | ₩4,260 | ₩4,260 | ₩4,005 | ₩4,215 | -1.06% | 1.2만 |
|---|
| 2026.03.26 | ₩4,235 | ₩4,315 | ₩4,110 | ₩4,295 | +1.42% | 1만 |
|---|
| 2026.03.25 | ₩4,250 | ₩4,335 | ₩4,185 | ₩4,195 | -1.29% | 1.3만 |
|---|
| 2026.03.24 | ₩4,195 | ₩4,290 | ₩4,110 | ₩4,235 | +0.95% | 1.6만 |
|---|
| 2026.03.23 | ₩4,395 | ₩4,395 | ₩4,010 | ₩4,170 | -5.12% | 1.4만 |
|---|
| 2026.03.20 | ₩4,325 | ₩4,430 | ₩4,275 | ₩4,400 | +1.73% | 9.9천 |
|---|
| 2026.03.19 | ₩4,415 | ₩4,415 | ₩4,255 | ₩4,325 | -2.04% | 8.8천 |
|---|
| 2026.03.18 | ₩4,450 | ₩4,500 | ₩4,300 | ₩4,460 | +0.22% | 1.7만 |
|---|
| 2026.03.17 | ₩4,300 | ₩4,495 | ₩4,215 | ₩4,450 | +3.49% | 1.5만 |
|---|
| 2026.03.16 | ₩4,500 | ₩4,500 | ₩4,240 | ₩4,300 | -4.44% | 1만 |
|---|
| 2026.03.13 | ₩4,175 | ₩4,590 | ₩4,165 | ₩4,370 | +4.67% | 2.5만 |
|---|
| 2026.03.12 | ₩4,235 | ₩4,280 | ₩4,140 | ₩4,255 | +0.47% | 9.3천 |
|---|
| 2026.03.11 | ₩4,165 | ₩4,275 | ₩4,070 | ₩4,235 | +1.68% | 1.8만 |
|---|
| 2026.03.10 | ₩4,085 | ₩4,295 | ₩4,000 | ₩4,160 | +1.84% | 1.8만 |
|---|
| 2026.03.09 | ₩4,260 | ₩4,260 | ₩3,930 | ₩4,075 | -4.34% | 2.6만 |
|---|
| 2026.03.06 | ₩4,340 | ₩4,340 | ₩4,125 | ₩4,340 | 0.00% | 1.5만 |
|---|
| 2026.03.05 | ₩4,325 | ₩4,330 | ₩4,155 | ₩4,245 | -1.85% | 3.5만 |
|---|
| 2026.03.04 | ₩4,475 | ₩4,475 | ₩4,000 | ₩4,015 | -10.28% | 6.5만 |
|---|
| 2026.03.03 | ₩4,640 | ₩4,640 | ₩4,450 | ₩4,480 | -3.45% | 3.5만 |
|---|
| 2026.02.27 | ₩4,940 | ₩4,940 | ₩4,580 | ₩4,640 | -6.07% | 5.3만 |
|---|
| 2026.02.26 | ₩4,850 | ₩5,680 | ₩4,745 | ₩4,850 | 0.00% | 25.1만 |
|---|
| 2026.02.25 | ₩4,910 | ₩4,910 | ₩4,725 | ₩4,725 | -3.77% | 2.7만 |
|---|
| 2026.02.24 | ₩4,855 | ₩4,900 | ₩4,730 | ₩4,815 | -0.82% | 2.3만 |
|---|
| 2026.02.23 | ₩4,970 | ₩5,000 | ₩4,830 | ₩4,855 | -2.31% | 2.2만 |
|---|
| 2026.02.20 | ₩4,905 | ₩5,030 | ₩4,845 | ₩4,970 | +1.33% | 4.6만 |
|---|
| 2026.02.19 | ₩5,060 | ₩5,320 | ₩4,885 | ₩4,885 | -3.46% | 7.1만 |
|---|
| 2026.02.13 | ₩5,000 | ₩5,220 | ₩4,960 | ₩5,030 | +0.60% | 4.1만 |
|---|
| 2026.02.12 | ₩5,040 | ₩5,090 | ₩4,920 | ₩5,020 | -0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩5,030 | ₩5,050 | ₩4,925 | ₩5,040 | +0.20% | 5.3만 |
|---|
| 2026.02.10 | ₩5,180 | ₩5,300 | ₩4,880 | ₩5,000 | -3.47% | 13.3만 |
|---|
| 2026.02.09 | ₩5,140 | ₩5,320 | ₩5,080 | ₩5,140 | 0.00% | 9.2만 |
|---|
| 2026.02.06 | ₩5,380 | ₩5,510 | ₩4,990 | ₩5,030 | -6.51% | 19.2만 |
|---|
| 2026.02.05 | ₩5,890 | ₩5,890 | ₩5,500 | ₩5,530 | -6.11% | 6.8만 |
|---|
| 2026.02.04 | ₩5,620 | ₩5,920 | ₩5,410 | ₩5,890 | +4.80% | 11.2만 |
|---|
| 2026.02.03 | ₩5,620 | ₩5,790 | ₩5,520 | ₩5,620 | 0.00% | 5.8만 |
|---|
| 2026.02.02 | ₩5,750 | ₩5,980 | ₩5,490 | ₩5,560 | -3.30% | 7.2만 |
|---|
| 2026.01.30 | ₩5,890 | ₩5,890 | ₩5,630 | ₩5,810 | -1.36% | 8만 |
|---|
| 2026.01.29 | ₩5,940 | ₩6,040 | ₩5,560 | ₩5,890 | -0.84% | 23.1만 |
|---|
| 2026.01.28 | ₩6,270 | ₩6,450 | ₩5,690 | ₩5,740 | -8.45% | 48.9만 |
|---|
| 2026.01.27 | ₩7,840 | ₩8,570 | ₩6,500 | ₩6,600 | -15.82% | 167.8만 |
|---|
| 2026.01.26 | ₩7,180 | ₩7,180 | ₩6,370 | ₩7,180 | 0.00% | 64.1만 |
|---|
| 2026.01.23 | ₩4,260 | ₩5,530 | ₩4,260 | ₩5,530 | +29.81% | 36.9만 |
|---|
| 2026.01.22 | ₩4,345 | ₩4,345 | ₩4,200 | ₩4,260 | -1.96% | 1.6만 |
|---|
| 2026.01.21 | ₩4,460 | ₩4,465 | ₩4,280 | ₩4,345 | -2.58% | 2.1만 |
|---|
| 2026.01.20 | ₩4,485 | ₩4,525 | ₩4,395 | ₩4,455 | -0.67% | 9.8천 |
|---|
| 2026.01.19 | ₩4,465 | ₩4,535 | ₩4,365 | ₩4,485 | +0.45% | 9.4천 |
|---|
| 2026.01.16 | ₩4,550 | ₩4,670 | ₩4,410 | ₩4,465 | -1.87% | 2만 |
|---|
| 2026.01.15 | ₩4,625 | ₩4,625 | ₩4,430 | ₩4,465 | -3.46% | 1.4만 |
|---|
| 2026.01.14 | ₩4,500 | ₩4,630 | ₩4,390 | ₩4,495 | -0.11% | 5천 |
|---|
| 2026.01.13 | ₩4,645 | ₩4,645 | ₩4,385 | ₩4,500 | -3.12% | 4.4천 |
|---|
| 2026.01.12 | ₩4,450 | ₩4,540 | ₩4,365 | ₩4,530 | +1.80% | 8.7천 |
|---|
| 2026.01.09 | ₩4,570 | ₩4,600 | ₩4,220 | ₩4,450 | -2.63% | 1.7만 |
|---|
| 2026.01.08 | ₩4,440 | ₩4,600 | ₩4,350 | ₩4,600 | +3.60% | 1.3만 |
|---|
| 2026.01.07 | ₩4,575 | ₩4,700 | ₩4,440 | ₩4,480 | -2.08% | 1.4만 |
|---|
| 2026.01.06 | ₩4,685 | ₩4,685 | ₩4,550 | ₩4,575 | -2.35% | 1.1만 |
|---|
| 2026.01.05 | ₩4,740 | ₩4,830 | ₩4,625 | ₩4,640 | -2.11% | 1.7만 |
|---|
| 2026.01.02 | ₩4,800 | ₩4,815 | ₩4,700 | ₩4,740 | -1.25% | 4천 |
|---|
| 2025.12.30 | ₩4,660 | ₩4,800 | ₩4,545 | ₩4,800 | +3.00% | 9.9천 |
|---|
| 2025.12.29 | ₩4,625 | ₩4,705 | ₩4,590 | ₩4,660 | +0.76% | 5.7천 |
|---|
| 2025.12.26 | ₩4,785 | ₩4,785 | ₩4,605 | ₩4,605 | -3.76% | 1.1만 |
|---|
| 2025.12.24 | ₩4,720 | ₩4,775 | ₩4,715 | ₩4,740 | +0.42% | 4.2천 |
|---|
| 2025.12.23 | ₩4,755 | ₩4,840 | ₩4,610 | ₩4,740 | -0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩4,740 | ₩4,840 | ₩4,650 | ₩4,725 | -0.32% | 1만 |
|---|
| 2025.12.19 | ₩4,805 | ₩4,895 | ₩4,720 | ₩4,740 | -1.35% | 5.1천 |
|---|
| 2025.12.18 | ₩4,800 | ₩4,800 | ₩4,685 | ₩4,700 | -2.08% | 3.4천 |
|---|
| 2025.12.17 | ₩4,665 | ₩4,805 | ₩4,665 | ₩4,720 | +1.18% | 7.7천 |
|---|
| 2025.12.16 | ₩4,855 | ₩4,855 | ₩4,700 | ₩4,710 | -2.99% | 2.1만 |
|---|
| 2025.12.15 | ₩4,925 | ₩4,960 | ₩4,800 | ₩4,805 | -2.44% | 1.1만 |
|---|
| 2025.12.12 | ₩5,050 | ₩5,050 | ₩4,805 | ₩4,925 | -2.48% | 8.6천 |
|---|
| 2025.12.11 | ₩5,060 | ₩5,070 | ₩4,950 | ₩4,990 | -1.38% | 5.7천 |
|---|
| 2025.12.10 | ₩5,030 | ₩5,130 | ₩4,975 | ₩4,990 | -0.80% | 4.4천 |
|---|
| 2025.12.09 | ₩5,030 | ₩5,140 | ₩4,960 | ₩5,040 | +0.20% | 6천 |
|---|
| 2025.12.08 | ₩5,090 | ₩5,190 | ₩4,990 | ₩5,030 | -1.18% | 5천 |
|---|
| 2025.12.05 | ₩5,110 | ₩5,190 | ₩5,020 | ₩5,090 | -0.39% | 1.1만 |
|---|
| 2025.12.04 | ₩5,270 | ₩5,290 | ₩5,130 | ₩5,150 | -2.28% | 4.6천 |
|---|
| 2025.12.03 | ₩5,100 | ₩5,280 | ₩4,890 | ₩5,270 | +3.33% | 3.2만 |
|---|
| 2025.12.02 | ₩4,955 | ₩5,170 | ₩4,900 | ₩5,000 | +0.91% | 1.4만 |
|---|
| 2025.12.01 | ₩5,120 | ₩5,170 | ₩5,000 | ₩5,020 | -1.95% | 1.7만 |
|---|
| 2025.11.28 | ₩5,020 | ₩5,200 | ₩5,020 | ₩5,120 | +1.99% | 7.4천 |
|---|
| 2025.11.27 | ₩5,290 | ₩5,320 | ₩5,000 | ₩5,000 | -5.48% | 1.1만 |
|---|
| 2025.11.26 | ₩4,960 | ₩5,310 | ₩4,960 | ₩5,280 | +6.45% | 1.8만 |
|---|
| 2025.11.25 | ₩5,300 | ₩5,310 | ₩4,990 | ₩4,990 | -5.85% | 2.7만 |
|---|
| 2025.11.24 | ₩5,040 | ₩5,250 | ₩5,010 | ₩5,150 | +2.18% | 2.5만 |
|---|
| 2025.11.21 | ₩4,865 | ₩5,190 | ₩4,735 | ₩5,010 | +2.98% | 2.7만 |
|---|
| 2025.11.20 | ₩5,040 | ₩5,050 | ₩4,770 | ₩4,865 | -3.47% | 1.7만 |
|---|
| 2025.11.19 | ₩4,800 | ₩4,975 | ₩4,750 | ₩4,865 | +1.35% | 8.8천 |
|---|
| 2025.11.18 | ₩5,030 | ₩5,030 | ₩4,735 | ₩4,800 | -4.57% | 1.8만 |
|---|
| 2025.11.17 | ₩5,120 | ₩5,310 | ₩5,000 | ₩5,020 | -1.95% | 9.3천 |
|---|
| 2025.11.14 | ₩5,150 | ₩5,250 | ₩5,050 | ₩5,120 | -0.58% | 7.7천 |
|---|
| 2025.11.13 | ₩4,990 | ₩5,300 | ₩4,920 | ₩5,220 | +4.61% | 3.8만 |
|---|
| 2025.11.12 | ₩5,000 | ₩5,080 | ₩4,915 | ₩4,990 | -0.20% | 3만 |
|---|
| 2025.11.11 | ₩4,890 | ₩5,000 | ₩4,800 | ₩4,885 | -0.10% | 9.6천 |
|---|
| 2025.11.10 | ₩4,800 | ₩4,985 | ₩4,790 | ₩4,890 | +1.88% | 6.7천 |
|---|
| 2025.11.07 | ₩4,820 | ₩4,930 | ₩4,620 | ₩4,800 | -0.41% | 9.7천 |
|---|
| 2025.11.06 | ₩4,860 | ₩4,960 | ₩4,715 | ₩4,800 | -1.23% | 7.4천 |
|---|
| 2025.11.05 | ₩4,925 | ₩5,170 | ₩4,595 | ₩4,860 | -1.32% | 1.9만 |
|---|
| 2025.11.04 | ₩5,020 | ₩5,040 | ₩4,900 | ₩4,925 | -1.89% | 1.5만 |
|---|
| 2025.11.03 | ₩4,900 | ₩5,100 | ₩4,895 | ₩5,020 | +2.45% | 1.3만 |
|---|
| 2025.10.31 | ₩4,805 | ₩4,975 | ₩4,700 | ₩4,895 | +1.87% | 1.1만 |
|---|
| 2025.10.30 | ₩4,885 | ₩4,885 | ₩4,670 | ₩4,805 | -1.64% | 1.5만 |
|---|
| 2025.10.29 | ₩4,905 | ₩4,975 | ₩4,835 | ₩4,835 | -1.43% | 2만 |
|---|
| 2025.10.28 | ₩5,130 | ₩5,130 | ₩4,892 | ₩4,905 | -4.39% | 2.1만 |
|---|
| 2025.10.27 | ₩4,905 | ₩5,200 | ₩4,905 | ₩5,050 | +2.96% | 2.2만 |
|---|
| 2025.10.24 | ₩5,030 | ₩5,060 | ₩4,905 | ₩4,905 | -2.49% | 2.6만 |
|---|
| 2025.10.23 | ₩5,250 | ₩5,250 | ₩5,020 | ₩5,020 | -4.38% | 2.5만 |
|---|
| 2025.10.22 | ₩5,180 | ₩5,310 | ₩5,000 | ₩5,240 | +1.16% | 2.1만 |
|---|
| 2025.10.21 | ₩5,090 | ₩5,230 | ₩5,020 | ₩5,030 | -1.18% | 1.3만 |
|---|
| 2025.10.20 | ₩5,120 | ₩5,200 | ₩5,010 | ₩5,090 | -0.59% | 1.2만 |
|---|
| 2025.10.17 | ₩5,200 | ₩5,320 | ₩5,040 | ₩5,120 | -1.54% | 3.1만 |
|---|
| 2025.10.16 | ₩5,430 | ₩5,450 | ₩5,200 | ₩5,270 | -2.95% | 1.3만 |
|---|
| 2025.10.15 | ₩5,380 | ₩5,480 | ₩5,260 | ₩5,300 | -1.49% | 1.5만 |
|---|
| 2025.10.14 | ₩5,500 | ₩5,760 | ₩5,300 | ₩5,380 | -2.18% | 1.7만 |
|---|
| 2025.10.13 | ₩5,630 | ₩5,790 | ₩5,320 | ₩5,480 | -2.66% | 2.4만 |
|---|
| 2025.10.10 | ₩5,930 | ₩5,940 | ₩5,490 | ₩5,630 | -5.06% | 3.6만 |
|---|