시장 데이터를 불러오는 중
전체 종목
이지트로닉스 과거 주가
377330.KQ · KOSDAQ
주요 제품·사업: 전력변환장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
377330.KQ · KOSDAQ
주요 제품·사업: 전력변환장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,795 | ₩2,855 | ₩2,655 | ₩2,845 | +1.79% | 2.4천 |
| 2026.10.07 | ₩2,850 | ₩2,850 | ₩2,745 | ₩2,795 | -1.93% | 625 |
| 2026.10.06 | ₩2,835 | ₩2,835 | ₩2,700 | ₩2,760 | -2.65% | 2.1천 |
| 2026.10.02 | ₩2,730 | ₩2,750 | ₩2,700 | ₩2,735 | +0.18% | 3.4천 |
| 2026.10.01 | ₩2,720 | ₩2,775 | ₩2,665 | ₩2,730 | +0.37% | 1.7천 |
| 2026.09.30 | ₩2,810 | ₩2,835 | ₩2,665 | ₩2,720 | -3.20% | 6.5천 |
| 2026.09.29 | ₩2,655 | ₩2,770 | ₩2,560 | ₩2,710 | +2.07% | 1.1천 |
| 2026.09.28 | ₩2,770 | ₩2,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,660 |
| ₩2,695 |
| -2.71% |
| 3.4천 |
| 2026.09.23 | ₩2,595 | ₩2,790 | ₩2,570 | ₩2,695 | +3.85% | 8.4천 |
|---|
| 2026.09.22 | ₩2,655 | ₩2,680 | ₩2,550 | ₩2,550 | -3.95% | 1.9천 |
|---|
| 2026.09.21 | ₩2,625 | ₩2,710 | ₩2,600 | ₩2,660 | +1.33% | 4.1천 |
|---|
| 2026.09.18 | ₩2,700 | ₩2,835 | ₩2,660 | ₩2,660 | -1.48% | 2천 |
|---|
| 2026.09.17 | ₩2,735 | ₩2,735 | ₩2,660 | ₩2,730 | -0.18% | 1.1천 |
|---|
| 2026.09.16 | ₩2,880 | ₩2,880 | ₩2,690 | ₩2,735 | -5.03% | 7.5천 |
|---|
| 2026.09.15 | ₩2,730 | ₩2,825 | ₩2,730 | ₩2,800 | +2.56% | 2.5천 |
|---|
| 2026.09.14 | ₩2,875 | ₩2,875 | ₩2,680 | ₩2,770 | -3.65% | 2.3천 |
|---|
| 2026.09.11 | ₩2,700 | ₩2,790 | ₩2,660 | ₩2,760 | +2.22% | 5천 |
|---|
| 2026.09.10 | ₩2,710 | ₩2,770 | ₩2,670 | ₩2,700 | -0.37% | 2.6천 |
|---|
| 2026.09.09 | ₩2,725 | ₩2,735 | ₩2,690 | ₩2,730 | +0.18% | 1.3천 |
|---|
| 2026.09.08 | ₩2,750 | ₩2,780 | ₩2,695 | ₩2,725 | -0.91% | 6.6천 |
|---|
| 2026.09.07 | ₩2,685 | ₩2,780 | ₩2,630 | ₩2,750 | +2.42% | 1.6천 |
|---|
| 2026.09.04 | ₩2,705 | ₩2,755 | ₩2,625 | ₩2,685 | -0.74% | 4.8천 |
|---|
| 2026.09.03 | ₩2,845 | ₩2,845 | ₩2,655 | ₩2,705 | -4.92% | 4.5천 |
|---|
| 2026.09.02 | ₩2,640 | ₩2,735 | ₩2,520 | ₩2,735 | +3.60% | 4.8천 |
|---|
| 2026.09.01 | ₩2,720 | ₩2,720 | ₩2,595 | ₩2,680 | -1.47% | 2.4천 |
|---|
| 2026.08.31 | ₩2,465 | ₩2,640 | ₩2,465 | ₩2,640 | +7.10% | 8.3천 |
|---|
| 2026.08.28 | ₩2,645 | ₩2,775 | ₩2,465 | ₩2,465 | -6.81% | 9.3천 |
|---|
| 2026.08.27 | ₩2,520 | ₩2,690 | ₩2,520 | ₩2,645 | +4.96% | 994 |
|---|
| 2026.08.26 | ₩2,580 | ₩2,695 | ₩2,555 | ₩2,610 | +1.16% | 2.1천 |
|---|
| 2026.08.25 | ₩2,745 | ₩2,745 | ₩2,515 | ₩2,600 | -5.28% | 3.9천 |
|---|
| 2026.08.24 | ₩2,595 | ₩2,660 | ₩2,480 | ₩2,560 | -1.35% | 7.8천 |
|---|
| 2026.08.21 | ₩2,630 | ₩2,770 | ₩2,550 | ₩2,590 | -1.52% | 6.3천 |
|---|
| 2026.08.20 | ₩2,635 | ₩2,685 | ₩2,580 | ₩2,630 | -0.19% | 3.3천 |
|---|
| 2026.08.19 | ₩2,650 | ₩2,795 | ₩2,610 | ₩2,635 | -0.57% | 7.5천 |
|---|
| 2026.08.18 | ₩2,720 | ₩2,735 | ₩2,650 | ₩2,650 | -2.57% | 3.3천 |
|---|
| 2026.08.14 | ₩2,700 | ₩2,815 | ₩2,680 | ₩2,720 | +0.74% | 3.8천 |
|---|
| 2026.08.13 | ₩2,650 | ₩2,845 | ₩2,650 | ₩2,755 | +3.96% | 3.1천 |
|---|
| 2026.08.12 | ₩2,700 | ₩2,850 | ₩2,600 | ₩2,710 | +0.37% | 5.7천 |
|---|
| 2026.08.11 | ₩2,670 | ₩2,790 | ₩2,600 | ₩2,700 | +1.12% | 6.7천 |
|---|
| 2026.08.10 | ₩2,670 | ₩2,795 | ₩2,590 | ₩2,670 | 0.00% | 3.3천 |
|---|
| 2026.08.07 | ₩2,645 | ₩2,725 | ₩2,585 | ₩2,665 | +0.76% | 3.7천 |
|---|
| 2026.08.06 | ₩2,850 | ₩2,850 | ₩2,625 | ₩2,665 | -6.49% | 5.4천 |
|---|
| 2026.08.05 | ₩2,780 | ₩2,825 | ₩2,705 | ₩2,705 | -2.70% | 4.4천 |
|---|
| 2026.08.04 | ₩2,700 | ₩2,715 | ₩2,520 | ₩2,705 | +0.19% | 3.1천 |
|---|
| 2026.08.03 | ₩2,470 | ₩2,690 | ₩2,290 | ₩2,600 | +5.26% | 2.9만 |
|---|
| 2026.07.31 | ₩2,700 | ₩2,700 | ₩2,580 | ₩2,595 | -3.89% | 3.1천 |
|---|
| 2026.07.30 | ₩2,555 | ₩2,725 | ₩2,470 | ₩2,470 | -3.33% | 6.2천 |
|---|
| 2026.07.29 | ₩2,560 | ₩2,800 | ₩2,360 | ₩2,540 | -0.78% | 1.1만 |
|---|
| 2026.07.28 | ₩2,765 | ₩2,765 | ₩2,490 | ₩2,670 | -3.44% | 3천 |
|---|
| 2026.07.27 | ₩2,830 | ₩2,830 | ₩2,605 | ₩2,765 | -2.30% | 5.7천 |
|---|
| 2026.07.24 | ₩2,475 | ₩2,695 | ₩2,380 | ₩2,645 | +6.87% | 9.1천 |
|---|
| 2026.07.23 | ₩2,440 | ₩2,500 | ₩2,370 | ₩2,475 | +1.43% | 2.2천 |
|---|
| 2026.07.22 | ₩2,280 | ₩2,445 | ₩2,265 | ₩2,365 | +3.73% | 4천 |
|---|
| 2026.07.21 | ₩2,500 | ₩2,500 | ₩2,245 | ₩2,265 | -9.40% | 2.4천 |
|---|
| 2026.07.20 | ₩2,330 | ₩2,495 | ₩2,295 | ₩2,395 | +2.79% | 3.5천 |
|---|
| 2026.07.16 | ₩2,245 | ₩2,440 | ₩2,240 | ₩2,395 | +6.68% | 3.7천 |
|---|
| 2026.07.15 | ₩2,190 | ₩2,350 | ₩2,190 | ₩2,335 | +6.62% | 4.3천 |
|---|
| 2026.07.14 | ₩2,330 | ₩2,405 | ₩2,125 | ₩2,190 | -6.01% | 2.6만 |
|---|
| 2026.07.13 | ₩2,485 | ₩2,635 | ₩2,260 | ₩2,330 | -6.24% | 1.2만 |
|---|
| 2026.07.10 | ₩2,210 | ₩2,400 | ₩2,210 | ₩2,260 | +2.26% | 6천 |
|---|
| 2026.07.09 | ₩2,285 | ₩2,390 | ₩2,200 | ₩2,235 | -2.19% | 9.4천 |
|---|
| 2026.07.08 | ₩2,395 | ₩2,395 | ₩2,200 | ₩2,285 | -4.59% | 1.6만 |
|---|
| 2026.07.07 | ₩2,300 | ₩2,340 | ₩2,195 | ₩2,280 | -0.87% | 4.3천 |
|---|
| 2026.07.06 | ₩2,305 | ₩2,395 | ₩2,215 | ₩2,300 | -0.22% | 2.6천 |
|---|
| 2026.07.03 | ₩2,390 | ₩2,390 | ₩2,235 | ₩2,305 | -3.56% | 7.2천 |
|---|
| 2026.07.02 | ₩2,415 | ₩2,415 | ₩2,305 | ₩2,340 | -3.11% | 5.8천 |
|---|
| 2026.07.01 | ₩2,295 | ₩2,390 | ₩2,295 | ₩2,370 | +3.27% | 4.8천 |
|---|
| 2026.06.30 | ₩2,465 | ₩2,465 | ₩2,190 | ₩2,295 | -6.90% | 4.8천 |
|---|
| 2026.06.29 | ₩2,230 | ₩2,460 | ₩2,110 | ₩2,250 | +0.90% | 1.1만 |
|---|
| 2026.06.26 | ₩2,540 | ₩2,540 | ₩2,245 | ₩2,245 | -11.61% | 1.4만 |
|---|
| 2026.06.25 | ₩2,650 | ₩2,650 | ₩2,360 | ₩2,545 | -3.96% | 3.7만 |
|---|
| 2026.06.24 | ₩2,595 | ₩2,660 | ₩2,500 | ₩2,655 | +2.31% | 1.3만 |
|---|
| 2026.06.23 | ₩2,735 | ₩2,815 | ₩2,590 | ₩2,595 | -5.12% | 1.5만 |
|---|
| 2026.06.22 | ₩2,720 | ₩2,785 | ₩2,690 | ₩2,735 | +0.55% | 5.5천 |
|---|
| 2026.06.19 | ₩2,935 | ₩2,995 | ₩2,705 | ₩2,730 | -6.98% | 2.1만 |
|---|
| 2026.06.18 | ₩2,970 | ₩3,025 | ₩2,885 | ₩2,935 | -1.18% | 6천 |
|---|
| 2026.06.17 | ₩3,295 | ₩3,295 | ₩2,860 | ₩2,970 | -9.86% | 1.9만 |
|---|
| 2026.06.16 | ₩2,945 | ₩3,780 | ₩2,905 | ₩3,100 | +5.26% | 17.2만 |
|---|
| 2026.06.15 | ₩2,990 | ₩3,035 | ₩2,900 | ₩2,965 | -0.84% | 6.3천 |
|---|
| 2026.06.12 | ₩2,855 | ₩3,000 | ₩2,785 | ₩2,920 | +2.28% | 9.8천 |
|---|
| 2026.06.11 | ₩2,920 | ₩2,945 | ₩2,775 | ₩2,850 | -2.40% | 5.2천 |
|---|
| 2026.06.10 | ₩3,260 | ₩3,260 | ₩2,870 | ₩2,920 | -10.43% | 1.3만 |
|---|
| 2026.06.09 | ₩3,290 | ₩3,290 | ₩2,930 | ₩3,090 | -6.08% | 8.3천 |
|---|
| 2026.06.08 | ₩3,080 | ₩3,085 | ₩2,850 | ₩3,020 | -1.95% | 8.7천 |
|---|
| 2026.06.05 | ₩2,820 | ₩3,080 | ₩2,820 | ₩2,995 | +6.21% | 1.4만 |
|---|
| 2026.06.04 | ₩3,080 | ₩3,080 | ₩2,850 | ₩2,905 | -5.68% | 4.8천 |
|---|
| 2026.06.02 | ₩2,800 | ₩3,080 | ₩2,750 | ₩3,080 | +10.00% | 2만 |
|---|
| 2026.06.01 | ₩3,070 | ₩3,070 | ₩2,860 | ₩2,865 | -6.68% | 2.7만 |
|---|
| 2026.05.29 | ₩3,345 | ₩3,495 | ₩3,040 | ₩3,070 | -8.22% | 2.8만 |
|---|
| 2026.05.28 | ₩3,310 | ₩3,340 | ₩3,055 | ₩3,340 | +0.91% | 2.2만 |
|---|
| 2026.05.27 | ₩3,630 | ₩3,630 | ₩3,175 | ₩3,310 | -8.82% | 4.6만 |
|---|
| 2026.05.26 | ₩3,190 | ₩4,020 | ₩3,105 | ₩3,630 | +13.79% | 33.5만 |
|---|
| 2026.05.22 | ₩3,170 | ₩3,255 | ₩3,130 | ₩3,190 | +0.63% | 5.8천 |
|---|
| 2026.05.21 | ₩3,050 | ₩3,350 | ₩3,050 | ₩3,130 | +2.62% | 5.5천 |
|---|
| 2026.05.20 | ₩3,185 | ₩3,185 | ₩3,000 | ₩3,050 | -4.24% | 6.5천 |
|---|
| 2026.05.19 | ₩3,250 | ₩3,270 | ₩3,085 | ₩3,185 | -2.00% | 6.4천 |
|---|
| 2026.05.18 | ₩3,325 | ₩3,420 | ₩3,010 | ₩3,250 | -2.26% | 6.8천 |
|---|
| 2026.05.15 | ₩3,525 | ₩3,550 | ₩3,350 | ₩3,360 | -4.68% | 1.4만 |
|---|
| 2026.05.14 | ₩3,520 | ₩3,695 | ₩3,355 | ₩3,525 | +0.14% | 1.6만 |
|---|
| 2026.05.13 | ₩3,450 | ₩3,700 | ₩3,450 | ₩3,520 | +2.03% | 9.6천 |
|---|
| 2026.05.12 | ₩3,655 | ₩3,670 | ₩3,370 | ₩3,535 | -3.28% | 2.8만 |
|---|
| 2026.05.11 | ₩3,730 | ₩3,800 | ₩3,580 | ₩3,655 | -2.01% | 3.1만 |
|---|
| 2026.05.08 | ₩3,850 | ₩3,850 | ₩3,705 | ₩3,735 | -2.99% | 9.4천 |
|---|
| 2026.05.07 | ₩3,850 | ₩4,050 | ₩3,720 | ₩3,775 | -1.95% | 1.9만 |
|---|
| 2026.05.06 | ₩3,970 | ₩4,000 | ₩3,795 | ₩3,820 | -3.78% | 2.9만 |
|---|
| 2026.05.04 | ₩3,945 | ₩4,125 | ₩3,937 | ₩3,970 | +0.63% | 2.1만 |
|---|
| 2026.04.30 | ₩4,170 | ₩4,310 | ₩3,815 | ₩3,945 | -5.40% | 10.5만 |
|---|
| 2026.04.29 | ₩4,170 | ₩4,185 | ₩4,030 | ₩4,170 | 0.00% | 4.3만 |
|---|
| 2026.04.28 | ₩4,120 | ₩4,390 | ₩4,120 | ₩4,170 | +1.21% | 5.2만 |
|---|
| 2026.04.27 | ₩4,085 | ₩4,175 | ₩4,025 | ₩4,120 | +0.86% | 3.6만 |
|---|
| 2026.04.24 | ₩4,075 | ₩4,100 | ₩3,945 | ₩4,085 | +0.25% | 3.5만 |
|---|
| 2026.04.23 | ₩3,830 | ₩4,600 | ₩3,650 | ₩4,075 | +6.40% | 43.3만 |
|---|
| 2026.04.22 | ₩3,785 | ₩3,860 | ₩3,760 | ₩3,830 | +1.19% | 7.9천 |
|---|
| 2026.04.21 | ₩3,890 | ₩3,960 | ₩3,720 | ₩3,785 | -2.70% | 2만 |
|---|
| 2026.04.20 | ₩3,860 | ₩3,895 | ₩3,710 | ₩3,890 | +0.78% | 1.7만 |
|---|
| 2026.04.17 | ₩3,735 | ₩3,940 | ₩3,550 | ₩3,880 | +3.88% | 4.4만 |
|---|
| 2026.04.16 | ₩3,625 | ₩3,860 | ₩3,625 | ₩3,735 | +3.03% | 2.6만 |
|---|
| 2026.04.15 | ₩3,665 | ₩3,745 | ₩3,550 | ₩3,625 | -1.09% | 1.7만 |
|---|
| 2026.04.14 | ₩3,560 | ₩3,970 | ₩3,530 | ₩3,665 | +2.95% | 11.8만 |
|---|
| 2026.04.13 | ₩3,485 | ₩3,550 | ₩3,440 | ₩3,490 | +0.14% | 1.4만 |
|---|
| 2026.04.10 | ₩3,425 | ₩3,545 | ₩3,415 | ₩3,485 | +1.75% | 2.2만 |
|---|
| 2026.04.09 | ₩3,435 | ₩3,435 | ₩3,310 | ₩3,355 | -2.33% | 6.5천 |
|---|
| 2026.04.08 | ₩3,370 | ₩3,500 | ₩3,300 | ₩3,460 | +2.67% | 1.3만 |
|---|
| 2026.04.07 | ₩3,375 | ₩3,560 | ₩3,305 | ₩3,365 | -0.30% | 2.4만 |
|---|
| 2026.04.06 | ₩3,280 | ₩3,340 | ₩3,210 | ₩3,340 | +1.83% | 8.7천 |
|---|
| 2026.04.03 | ₩3,255 | ₩3,345 | ₩3,180 | ₩3,305 | +1.54% | 1.7만 |
|---|
| 2026.04.02 | ₩3,335 | ₩3,385 | ₩3,150 | ₩3,225 | -3.30% | 9.2천 |
|---|
| 2026.04.01 | ₩3,170 | ₩3,340 | ₩3,170 | ₩3,330 | +5.05% | 2.3만 |
|---|
| 2026.03.31 | ₩3,130 | ₩3,200 | ₩3,000 | ₩3,165 | +1.12% | 7천 |
|---|
| 2026.03.30 | ₩3,140 | ₩3,150 | ₩2,935 | ₩3,130 | -0.32% | 4.6천 |
|---|
| 2026.03.27 | ₩3,225 | ₩3,225 | ₩3,090 | ₩3,125 | -3.10% | 7.7천 |
|---|
| 2026.03.26 | ₩3,290 | ₩3,290 | ₩3,090 | ₩3,225 | -1.98% | 1.4만 |
|---|
| 2026.03.25 | ₩3,160 | ₩3,325 | ₩3,145 | ₩3,265 | +3.32% | 1.1만 |
|---|
| 2026.03.24 | ₩3,200 | ₩3,300 | ₩3,105 | ₩3,160 | -1.25% | 2.1만 |
|---|
| 2026.03.23 | ₩3,265 | ₩3,310 | ₩3,080 | ₩3,080 | -5.67% | 2.3만 |
|---|
| 2026.03.20 | ₩3,205 | ₩3,290 | ₩3,130 | ₩3,290 | +2.65% | 2만 |
|---|
| 2026.03.19 | ₩3,190 | ₩3,205 | ₩3,130 | ₩3,205 | +0.47% | 1.1만 |
|---|
| 2026.03.18 | ₩3,025 | ₩3,220 | ₩3,010 | ₩3,215 | +6.28% | 2.9만 |
|---|
| 2026.03.17 | ₩3,115 | ₩3,115 | ₩2,995 | ₩3,050 | -2.09% | 1만 |
|---|
| 2026.03.16 | ₩2,905 | ₩3,025 | ₩2,905 | ₩3,000 | +3.27% | 6.9천 |
|---|
| 2026.03.13 | ₩3,005 | ₩3,005 | ₩2,905 | ₩3,000 | -0.17% | 6.8천 |
|---|
| 2026.03.12 | ₩2,925 | ₩3,090 | ₩2,905 | ₩2,960 | +1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩2,840 | ₩3,000 | ₩2,835 | ₩2,925 | +2.99% | 2.2만 |
|---|
| 2026.03.10 | ₩2,815 | ₩3,010 | ₩2,810 | ₩2,840 | +0.89% | 5.6천 |
|---|
| 2026.03.09 | ₩2,935 | ₩3,030 | ₩2,805 | ₩2,810 | -4.26% | 1.5만 |
|---|
| 2026.03.06 | ₩2,940 | ₩3,090 | ₩2,900 | ₩3,000 | +2.04% | 2만 |
|---|
| 2026.03.05 | ₩2,790 | ₩2,955 | ₩2,670 | ₩2,940 | +5.38% | 3.4만 |
|---|
| 2026.03.04 | ₩2,910 | ₩3,100 | ₩2,605 | ₩2,645 | -9.11% | 5.8만 |
|---|
| 2026.03.03 | ₩3,065 | ₩3,125 | ₩2,980 | ₩2,985 | -2.61% | 2.9만 |
|---|
| 2026.02.27 | ₩3,200 | ₩3,200 | ₩3,000 | ₩3,090 | -3.44% | 6.1만 |
|---|
| 2026.02.26 | ₩3,215 | ₩3,220 | ₩3,140 | ₩3,155 | -1.87% | 2.3만 |
|---|
| 2026.02.25 | ₩3,305 | ₩3,305 | ₩3,200 | ₩3,215 | -2.72% | 1.4만 |
|---|
| 2026.02.24 | ₩3,210 | ₩3,305 | ₩3,140 | ₩3,215 | +0.16% | 2.5만 |
|---|
| 2026.02.23 | ₩3,150 | ₩3,215 | ₩3,135 | ₩3,210 | +1.90% | 1.7만 |
|---|
| 2026.02.20 | ₩3,200 | ₩3,200 | ₩3,130 | ₩3,150 | -1.56% | 3.8만 |
|---|
| 2026.02.19 | ₩3,490 | ₩3,490 | ₩3,170 | ₩3,225 | -7.59% | 12.5만 |
|---|
| 2026.02.13 | ₩3,530 | ₩3,530 | ₩3,390 | ₩3,480 | -1.42% | 3.2만 |
|---|
| 2026.02.12 | ₩3,530 | ₩3,530 | ₩3,485 | ₩3,495 | -0.99% | 9.6천 |
|---|
| 2026.02.11 | ₩3,630 | ₩3,630 | ₩3,455 | ₩3,490 | -3.86% | 8.1천 |
|---|
| 2026.02.10 | ₩3,450 | ₩3,500 | ₩3,430 | ₩3,470 | +0.58% | 8.5천 |
|---|
| 2026.02.09 | ₩3,410 | ₩3,510 | ₩3,410 | ₩3,445 | +1.03% | 1.3만 |
|---|
| 2026.02.06 | ₩3,490 | ₩3,490 | ₩3,375 | ₩3,400 | -2.58% | 2.9만 |
|---|
| 2026.02.05 | ₩3,515 | ₩3,545 | ₩3,435 | ₩3,490 | -0.71% | 2.6만 |
|---|
| 2026.02.04 | ₩3,540 | ₩3,580 | ₩3,485 | ₩3,515 | -0.71% | 4.2만 |
|---|
| 2026.02.03 | ₩3,510 | ₩3,570 | ₩3,495 | ₩3,540 | +0.85% | 9.2천 |
|---|
| 2026.02.02 | ₩3,565 | ₩3,565 | ₩3,485 | ₩3,510 | -1.54% | 2.9만 |
|---|
| 2026.01.30 | ₩3,600 | ₩3,610 | ₩3,535 | ₩3,550 | -1.39% | 2.5만 |
|---|
| 2026.01.29 | ₩3,595 | ₩3,600 | ₩3,555 | ₩3,600 | +0.14% | 1.5만 |
|---|
| 2026.01.28 | ₩3,600 | ₩3,600 | ₩3,565 | ₩3,595 | -0.14% | 1.6만 |
|---|
| 2026.01.27 | ₩3,650 | ₩3,650 | ₩3,550 | ₩3,600 | -1.37% | 1.9만 |
|---|
| 2026.01.26 | ₩3,555 | ₩3,640 | ₩3,555 | ₩3,575 | +0.56% | 1.7만 |
|---|
| 2026.01.23 | ₩3,595 | ₩3,600 | ₩3,545 | ₩3,555 | -1.11% | 1.9만 |
|---|
| 2026.01.22 | ₩3,665 | ₩3,680 | ₩3,590 | ₩3,595 | -1.91% | 2.1만 |
|---|
| 2026.01.21 | ₩3,615 | ₩3,695 | ₩3,500 | ₩3,665 | +1.38% | 2.7만 |
|---|
| 2026.01.20 | ₩3,745 | ₩3,745 | ₩3,495 | ₩3,615 | -3.47% | 3만 |
|---|
| 2026.01.19 | ₩3,890 | ₩3,890 | ₩3,655 | ₩3,745 | -3.73% | 2만 |
|---|
| 2026.01.16 | ₩3,800 | ₩3,830 | ₩3,715 | ₩3,750 | -1.32% | 1.8만 |
|---|
| 2026.01.15 | ₩3,705 | ₩3,950 | ₩3,705 | ₩3,830 | +3.37% | 1.7만 |
|---|
| 2026.01.14 | ₩3,680 | ₩3,740 | ₩3,600 | ₩3,725 | +1.22% | 1.2만 |
|---|
| 2026.01.13 | ₩3,655 | ₩3,690 | ₩3,600 | ₩3,680 | +0.68% | 1.6만 |
|---|
| 2026.01.12 | ₩3,755 | ₩3,795 | ₩3,600 | ₩3,655 | -2.66% | 2.9만 |
|---|
| 2026.01.09 | ₩3,835 | ₩3,835 | ₩3,655 | ₩3,750 | -2.22% | 1.2만 |
|---|
| 2026.01.08 | ₩3,855 | ₩3,990 | ₩3,735 | ₩3,735 | -3.11% | 2.7만 |
|---|
| 2026.01.07 | ₩3,905 | ₩4,000 | ₩3,815 | ₩3,855 | -1.28% | 9.5천 |
|---|
| 2026.01.06 | ₩3,925 | ₩3,940 | ₩3,885 | ₩3,905 | -0.51% | 9.7천 |
|---|
| 2026.01.05 | ₩3,960 | ₩3,995 | ₩3,915 | ₩3,930 | -0.76% | 5.8천 |
|---|
| 2026.01.02 | ₩3,975 | ₩4,000 | ₩3,910 | ₩3,950 | -0.63% | 6.8천 |
|---|
| 2025.12.30 | ₩3,950 | ₩4,000 | ₩3,920 | ₩3,975 | +0.63% | 5.9천 |
|---|
| 2025.12.29 | ₩4,040 | ₩4,040 | ₩3,905 | ₩3,950 | -2.23% | 1.2만 |
|---|
| 2025.12.26 | ₩4,190 | ₩4,195 | ₩4,005 | ₩4,040 | -3.58% | 1.3만 |
|---|
| 2025.12.24 | ₩4,170 | ₩4,235 | ₩4,145 | ₩4,185 | +0.36% | 2.5만 |
|---|
| 2025.12.23 | ₩4,180 | ₩4,180 | ₩4,105 | ₩4,170 | -0.24% | 1.5만 |
|---|
| 2025.12.22 | ₩4,165 | ₩4,240 | ₩4,110 | ₩4,195 | +0.72% | 2.9만 |
|---|
| 2025.12.19 | ₩4,135 | ₩4,155 | ₩4,060 | ₩4,110 | -0.60% | 9.4천 |
|---|
| 2025.12.18 | ₩4,040 | ₩4,170 | ₩4,015 | ₩4,135 | +2.35% | 3.1만 |
|---|
| 2025.12.17 | ₩4,080 | ₩4,080 | ₩4,005 | ₩4,040 | -0.98% | 3.2천 |
|---|
| 2025.12.16 | ₩4,025 | ₩4,045 | ₩3,985 | ₩4,025 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩4,110 | ₩4,110 | ₩3,985 | ₩4,020 | -2.19% | 1만 |
|---|
| 2025.12.12 | ₩4,005 | ₩4,030 | ₩3,950 | ₩4,010 | +0.12% | 1.3만 |
|---|
| 2025.12.11 | ₩4,030 | ₩4,065 | ₩3,950 | ₩4,005 | -0.62% | 1.3만 |
|---|
| 2025.12.10 | ₩3,995 | ₩4,085 | ₩3,965 | ₩4,025 | +0.75% | 2.1만 |
|---|
| 2025.12.09 | ₩3,925 | ₩3,995 | ₩3,890 | ₩3,975 | +1.27% | 1.4만 |
|---|
| 2025.12.08 | ₩3,940 | ₩3,950 | ₩3,890 | ₩3,925 | -0.38% | 1.1만 |
|---|
| 2025.12.05 | ₩3,780 | ₩3,970 | ₩3,780 | ₩3,940 | +4.23% | 2만 |
|---|
| 2025.12.04 | ₩3,920 | ₩3,920 | ₩3,810 | ₩3,815 | -2.68% | 1만 |
|---|
| 2025.12.03 | ₩3,865 | ₩3,945 | ₩3,815 | ₩3,940 | +1.94% | 1.1만 |
|---|
| 2025.12.02 | ₩3,690 | ₩3,945 | ₩3,690 | ₩3,865 | +4.74% | 4.9만 |
|---|
| 2025.12.01 | ₩3,715 | ₩3,780 | ₩3,650 | ₩3,685 | -0.81% | 9.7천 |
|---|
| 2025.11.28 | ₩3,690 | ₩3,760 | ₩3,600 | ₩3,715 | +0.68% | 6.7천 |
|---|
| 2025.11.27 | ₩3,750 | ₩3,795 | ₩3,640 | ₩3,665 | -2.27% | 3.8천 |
|---|
| 2025.11.26 | ₩3,640 | ₩3,680 | ₩3,630 | ₩3,660 | +0.55% | 5.5천 |
|---|
| 2025.11.25 | ₩3,650 | ₩3,900 | ₩3,550 | ₩3,640 | -0.27% | 9.4천 |
|---|
| 2025.11.24 | ₩3,700 | ₩3,700 | ₩3,600 | ₩3,640 | -1.62% | 7.2천 |
|---|
| 2025.11.21 | ₩3,695 | ₩3,705 | ₩3,600 | ₩3,660 | -0.95% | 7.2천 |
|---|
| 2025.11.20 | ₩3,600 | ₩3,690 | ₩3,600 | ₩3,690 | +2.50% | 1만 |
|---|
| 2025.11.19 | ₩3,625 | ₩3,700 | ₩3,500 | ₩3,600 | -0.69% | 1.5만 |
|---|
| 2025.11.18 | ₩3,730 | ₩3,735 | ₩3,610 | ₩3,625 | -2.82% | 2만 |
|---|
| 2025.11.17 | ₩3,690 | ₩3,745 | ₩3,665 | ₩3,725 | +0.95% | 2.2만 |
|---|
| 2025.11.14 | ₩3,750 | ₩3,810 | ₩3,705 | ₩3,740 | -0.27% | 7.6천 |
|---|
| 2025.11.13 | ₩3,750 | ₩3,850 | ₩3,740 | ₩3,750 | 0.00% | 9.2천 |
|---|
| 2025.11.12 | ₩3,705 | ₩3,780 | ₩3,700 | ₩3,750 | +1.21% | 2만 |
|---|
| 2025.11.11 | ₩3,760 | ₩3,850 | ₩3,700 | ₩3,700 | -1.60% | 1.4만 |
|---|
| 2025.11.10 | ₩3,790 | ₩3,790 | ₩3,700 | ₩3,760 | -0.79% | 1만 |
|---|
| 2025.11.07 | ₩3,710 | ₩3,770 | ₩3,675 | ₩3,700 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩3,710 | ₩3,810 | ₩3,670 | ₩3,710 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩3,765 | ₩3,850 | ₩3,500 | ₩3,710 | -1.46% | 3.3만 |
|---|
| 2025.11.04 | ₩3,810 | ₩3,840 | ₩3,765 | ₩3,765 | -1.18% | 3.3만 |
|---|
| 2025.11.03 | ₩3,850 | ₩3,895 | ₩3,810 | ₩3,810 | -1.04% | 2.7만 |
|---|
| 2025.10.31 | ₩3,955 | ₩3,960 | ₩3,840 | ₩3,860 | -2.40% | 3.1만 |
|---|
| 2025.10.30 | ₩3,975 | ₩3,975 | ₩3,850 | ₩3,955 | -0.50% | 4.7만 |
|---|
| 2025.10.29 | ₩3,975 | ₩3,980 | ₩3,900 | ₩3,975 | 0.00% | 5만 |
|---|
| 2025.10.28 | ₩4,000 | ₩4,015 | ₩3,970 | ₩3,975 | -0.63% | 2.4만 |
|---|
| 2025.10.27 | ₩4,010 | ₩4,150 | ₩4,000 | ₩4,000 | -0.25% | 2.5만 |
|---|
| 2025.10.24 | ₩4,080 | ₩4,080 | ₩3,990 | ₩4,010 | -1.72% | 2만 |
|---|
| 2025.10.23 | ₩4,100 | ₩4,150 | ₩3,985 | ₩4,005 | -2.32% | 1.6만 |
|---|
| 2025.10.22 | ₩4,065 | ₩4,100 | ₩3,975 | ₩4,100 | +0.86% | 2.3만 |
|---|
| 2025.10.21 | ₩4,090 | ₩4,185 | ₩4,050 | ₩4,065 | -0.61% | 2.8만 |
|---|
| 2025.10.20 | ₩4,050 | ₩4,195 | ₩3,995 | ₩4,090 | +0.99% | 1.4만 |
|---|
| 2025.10.17 | ₩4,050 | ₩4,150 | ₩3,985 | ₩4,040 | -0.25% | 4.1만 |
|---|
| 2025.10.16 | ₩4,085 | ₩4,100 | ₩4,000 | ₩4,020 | -1.59% | 3.5만 |
|---|
| 2025.10.15 | ₩4,035 | ₩4,100 | ₩4,035 | ₩4,085 | +1.24% | 1.2만 |
|---|
| 2025.10.14 | ₩3,970 | ₩4,115 | ₩3,960 | ₩4,035 | +1.64% | 3.3만 |
|---|
| 2025.10.13 | ₩3,995 | ₩4,030 | ₩3,900 | ₩3,970 | -0.63% | 3.1만 |
|---|
| 2025.10.10 | ₩4,090 | ₩4,090 | ₩4,005 | ₩4,010 | -1.96% | 2.8만 |
|---|