시장 데이터를 불러오는 중
전체 종목
지투파워 과거 주가
388050.KQ · KOSDAQ
주요 제품·사업: 수·배전반, 태양광발전시스템, 인버터(PCS)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
388050.KQ · KOSDAQ
주요 제품·사업: 수·배전반, 태양광발전시스템, 인버터(PCS)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,240 | ₩10,550 | ₩10,000 | ₩10,130 | -1.07% | 32.1만 |
| 2026.10.07 | ₩10,920 | ₩11,510 | ₩10,250 | ₩10,250 | -6.14% | 98.1만 |
| 2026.10.06 | ₩10,240 | ₩10,610 | ₩10,060 | ₩10,590 | +3.42% | 55.7만 |
| 2026.10.02 | ₩10,010 | ₩10,190 | ₩9,900 | ₩10,150 | +1.40% | 31.8만 |
| 2026.10.01 | ₩10,230 | ₩10,270 | ₩9,940 | ₩10,010 | -2.15% | 33.4만 |
| 2026.09.30 | ₩9,810 | ₩10,120 | ₩9,810 | ₩9,940 | +1.33% | 25.6만 |
| 2026.09.29 | ₩9,890 | ₩9,920 | ₩9,520 | ₩9,760 | -1.31% | 32.9만 |
| 2026.09.28 | ₩10,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,900 |
| ₩9,940 |
| -3.31% |
| 38.5만 |
| 2026.09.23 | ₩10,880 | ₩10,890 | ₩10,170 | ₩10,280 | -5.51% | 63.4만 |
|---|
| 2026.09.22 | ₩10,350 | ₩11,530 | ₩10,300 | ₩10,760 | +3.96% | 272.7만 |
|---|
| 2026.09.21 | ₩10,630 | ₩10,650 | ₩10,280 | ₩10,290 | -3.20% | 30.1만 |
|---|
| 2026.09.18 | ₩10,400 | ₩10,580 | ₩10,230 | ₩10,480 | +0.77% | 38.9만 |
|---|
| 2026.09.17 | ₩10,200 | ₩10,600 | ₩10,200 | ₩10,270 | +0.69% | 38.5만 |
|---|
| 2026.09.16 | ₩10,460 | ₩10,550 | ₩10,100 | ₩10,200 | -2.49% | 43.5만 |
|---|
| 2026.09.15 | ₩10,470 | ₩10,790 | ₩10,110 | ₩10,460 | -0.10% | 53.8만 |
|---|
| 2026.09.14 | ₩10,860 | ₩11,190 | ₩10,300 | ₩10,510 | -3.22% | 68.6만 |
|---|
| 2026.09.11 | ₩10,920 | ₩11,750 | ₩10,920 | ₩11,110 | +1.74% | 210.6만 |
|---|
| 2026.09.10 | ₩10,810 | ₩11,820 | ₩10,640 | ₩11,180 | +3.42% | 258.9만 |
|---|
| 2026.09.09 | ₩11,300 | ₩11,950 | ₩11,050 | ₩11,080 | -1.95% | 438.4만 |
|---|
| 2026.09.08 | ₩10,680 | ₩12,200 | ₩10,200 | ₩11,040 | +3.37% | 1171.9만 |
|---|
| 2026.09.07 | ₩9,850 | ₩10,770 | ₩9,700 | ₩10,460 | +6.19% | 340.5만 |
|---|
| 2026.09.04 | ₩9,780 | ₩9,920 | ₩9,470 | ₩9,800 | +0.20% | 49.1만 |
|---|
| 2026.09.03 | ₩9,240 | ₩10,360 | ₩8,970 | ₩9,640 | +4.33% | 321.7만 |
|---|
| 2026.09.02 | ₩9,360 | ₩9,620 | ₩9,150 | ₩9,160 | -2.14% | 41.1만 |
|---|
| 2026.09.01 | ₩9,910 | ₩10,040 | ₩9,450 | ₩9,600 | -3.13% | 44.3만 |
|---|
| 2026.08.31 | ₩9,820 | ₩10,110 | ₩9,510 | ₩9,910 | +0.92% | 46.3만 |
|---|
| 2026.08.28 | ₩10,110 | ₩10,360 | ₩9,910 | ₩10,000 | -1.09% | 73.2만 |
|---|
| 2026.08.27 | ₩9,970 | ₩10,360 | ₩9,720 | ₩10,230 | +2.61% | 126.1만 |
|---|
| 2026.08.26 | ₩10,060 | ₩10,780 | ₩9,820 | ₩10,120 | +0.60% | 581.4만 |
|---|
| 2026.08.25 | ₩8,900 | ₩10,200 | ₩8,320 | ₩9,790 | +10.00% | 851.9만 |
|---|
| 2026.08.24 | ₩8,860 | ₩8,940 | ₩8,490 | ₩8,610 | -2.82% | 52.5만 |
|---|
| 2026.08.21 | ₩9,190 | ₩9,450 | ₩8,600 | ₩8,750 | -4.79% | 82.6만 |
|---|
| 2026.08.20 | ₩9,300 | ₩10,220 | ₩9,160 | ₩9,320 | +0.22% | 474.9만 |
|---|
| 2026.08.19 | ₩9,750 | ₩9,760 | ₩9,100 | ₩9,200 | -5.64% | 112.5만 |
|---|
| 2026.08.18 | ₩10,190 | ₩10,230 | ₩9,690 | ₩10,020 | -1.67% | 162.6만 |
|---|
| 2026.08.14 | ₩10,430 | ₩11,450 | ₩10,080 | ₩10,440 | +0.10% | 1415.3만 |
|---|
| 2026.08.13 | ₩8,170 | ₩10,430 | ₩8,030 | ₩10,430 | +27.66% | 830.2만 |
|---|
| 2026.08.12 | ₩8,070 | ₩8,150 | ₩7,975 | ₩8,030 | -0.50% | 13.4만 |
|---|
| 2026.08.11 | ₩7,950 | ₩8,160 | ₩7,830 | ₩8,040 | +1.13% | 11.8만 |
|---|
| 2026.08.10 | ₩7,710 | ₩8,090 | ₩7,700 | ₩8,080 | +4.80% | 19.4만 |
|---|
| 2026.08.07 | ₩7,770 | ₩7,880 | ₩7,490 | ₩7,600 | -2.19% | 12.2만 |
|---|
| 2026.08.06 | ₩7,730 | ₩8,150 | ₩7,550 | ₩7,760 | +0.39% | 19.2만 |
|---|
| 2026.08.05 | ₩7,550 | ₩7,880 | ₩7,470 | ₩7,860 | +4.11% | 24.1만 |
|---|
| 2026.08.04 | ₩6,860 | ₩7,380 | ₩6,860 | ₩7,370 | +7.43% | 21.4만 |
|---|
| 2026.08.03 | ₩6,570 | ₩7,050 | ₩6,370 | ₩6,830 | +3.96% | 17.7만 |
|---|
| 2026.07.31 | ₩5,940 | ₩6,620 | ₩5,930 | ₩6,600 | +11.11% | 24.4만 |
|---|
| 2026.07.30 | ₩5,350 | ₩6,000 | ₩5,350 | ₩5,630 | +5.23% | 20.2만 |
|---|
| 2026.07.29 | ₩6,370 | ₩6,520 | ₩5,450 | ₩5,670 | -10.99% | 30.8만 |
|---|
| 2026.07.28 | ₩6,770 | ₩6,910 | ₩6,300 | ₩6,370 | -5.91% | 22.1만 |
|---|
| 2026.07.27 | ₩7,090 | ₩7,150 | ₩6,810 | ₩6,930 | -2.26% | 12.7만 |
|---|
| 2026.07.24 | ₩7,050 | ₩7,410 | ₩6,910 | ₩6,940 | -1.56% | 21만 |
|---|
| 2026.07.23 | ₩6,640 | ₩7,270 | ₩6,600 | ₩7,210 | +8.58% | 23.2만 |
|---|
| 2026.07.22 | ₩6,610 | ₩6,830 | ₩6,500 | ₩6,540 | -1.06% | 13.4만 |
|---|
| 2026.07.21 | ₩6,250 | ₩6,610 | ₩6,160 | ₩6,510 | +4.16% | 16.8만 |
|---|
| 2026.07.20 | ₩6,670 | ₩6,670 | ₩6,280 | ₩6,350 | -4.80% | 11.7만 |
|---|
| 2026.07.16 | ₩6,910 | ₩7,140 | ₩6,580 | ₩6,710 | -2.89% | 11.9만 |
|---|
| 2026.07.15 | ₩6,800 | ₩7,080 | ₩6,800 | ₩7,050 | +3.68% | 14.1만 |
|---|
| 2026.07.14 | ₩6,790 | ₩6,820 | ₩6,300 | ₩6,640 | -2.21% | 24.7만 |
|---|
| 2026.07.13 | ₩7,440 | ₩7,600 | ₩6,770 | ₩6,780 | -8.87% | 27.1만 |
|---|
| 2026.07.10 | ₩7,040 | ₩7,520 | ₩7,040 | ₩7,440 | +5.68% | 44.1만 |
|---|
| 2026.07.09 | ₩6,910 | ₩7,320 | ₩6,850 | ₩6,980 | +1.01% | 16.6만 |
|---|
| 2026.07.08 | ₩7,340 | ₩7,490 | ₩6,900 | ₩6,990 | -4.77% | 29.3만 |
|---|
| 2026.07.07 | ₩7,780 | ₩7,840 | ₩7,340 | ₩7,530 | -3.21% | 18.8만 |
|---|
| 2026.07.06 | ₩7,930 | ₩8,080 | ₩7,510 | ₩7,800 | -1.64% | 13.1만 |
|---|
| 2026.07.03 | ₩7,900 | ₩7,960 | ₩7,410 | ₩7,930 | +0.38% | 21.1만 |
|---|
| 2026.07.02 | ₩8,320 | ₩8,350 | ₩7,800 | ₩7,850 | -5.65% | 21.8만 |
|---|
| 2026.07.01 | ₩8,140 | ₩8,600 | ₩8,070 | ₩8,370 | +2.83% | 29만 |
|---|
| 2026.06.30 | ₩8,330 | ₩8,500 | ₩7,960 | ₩8,010 | -3.84% | 28.6만 |
|---|
| 2026.06.29 | ₩7,170 | ₩8,180 | ₩7,170 | ₩8,110 | +13.11% | 30.9만 |
|---|
| 2026.06.26 | ₩7,750 | ₩7,940 | ₩7,040 | ₩7,200 | -7.10% | 33만 |
|---|
| 2026.06.25 | ₩7,950 | ₩8,230 | ₩7,780 | ₩7,790 | -2.01% | 16.7만 |
|---|
| 2026.06.24 | ₩7,770 | ₩8,080 | ₩7,730 | ₩7,920 | +1.93% | 16만 |
|---|
| 2026.06.23 | ₩8,340 | ₩8,690 | ₩7,750 | ₩7,800 | -6.47% | 35.6만 |
|---|
| 2026.06.22 | ₩8,690 | ₩8,930 | ₩8,430 | ₩8,500 | -2.19% | 14.7만 |
|---|
| 2026.06.19 | ₩9,050 | ₩9,200 | ₩8,500 | ₩8,700 | -3.87% | 30.6만 |
|---|
| 2026.06.18 | ₩9,990 | ₩10,100 | ₩9,100 | ₩9,220 | -7.71% | 46.6만 |
|---|
| 2026.06.17 | ₩9,790 | ₩9,800 | ₩9,280 | ₩9,570 | -2.25% | 34.7만 |
|---|
| 2026.06.16 | ₩9,180 | ₩10,090 | ₩9,060 | ₩9,790 | +6.64% | 78.3만 |
|---|
| 2026.06.15 | ₩9,120 | ₩9,290 | ₩8,920 | ₩9,090 | -0.33% | 30.3만 |
|---|
| 2026.06.12 | ₩8,810 | ₩9,000 | ₩8,660 | ₩8,660 | -1.70% | 31.2만 |
|---|
| 2026.06.11 | ₩8,600 | ₩8,630 | ₩8,170 | ₩8,470 | -1.51% | 36.8만 |
|---|
| 2026.06.10 | ₩9,050 | ₩9,500 | ₩8,430 | ₩8,790 | -2.87% | 764 |
|---|
| 2026.06.09 | ₩8,150 | ₩8,760 | ₩8,150 | ₩8,760 | +7.48% | 37.4만 |
|---|
| 2026.06.08 | ₩8,000 | ₩8,400 | ₩8,000 | ₩8,150 | +1.88% | 46만 |
|---|
| 2026.06.05 | ₩9,200 | ₩9,200 | ₩8,600 | ₩8,800 | -4.35% | 31.5만 |
|---|
| 2026.06.04 | ₩9,070 | ₩9,780 | ₩9,070 | ₩9,350 | +3.09% | 29.6만 |
|---|
| 2026.06.02 | ₩9,770 | ₩9,780 | ₩8,900 | ₩9,190 | -5.94% | 65.6만 |
|---|
| 2026.06.01 | ₩9,980 | ₩10,370 | ₩9,550 | ₩9,770 | -2.10% | 52.6만 |
|---|
| 2026.05.29 | ₩10,510 | ₩10,600 | ₩9,620 | ₩9,980 | -5.04% | 65.5만 |
|---|
| 2026.05.28 | ₩10,750 | ₩11,000 | ₩10,010 | ₩10,430 | -2.98% | 56.1만 |
|---|
| 2026.05.27 | ₩11,390 | ₩11,460 | ₩10,630 | ₩10,650 | -6.50% | 73.3만 |
|---|
| 2026.05.26 | ₩12,150 | ₩12,300 | ₩11,360 | ₩11,390 | -6.26% | 68.7만 |
|---|
| 2026.05.22 | ₩11,700 | ₩11,990 | ₩11,520 | ₩11,830 | +1.11% | 57.7만 |
|---|
| 2026.05.21 | ₩11,310 | ₩11,650 | ₩11,250 | ₩11,330 | +0.18% | 55.9만 |
|---|
| 2026.05.20 | ₩11,410 | ₩11,500 | ₩10,710 | ₩10,910 | -4.38% | 56.2만 |
|---|
| 2026.05.19 | ₩12,250 | ₩12,300 | ₩11,310 | ₩11,500 | -6.12% | 49.4만 |
|---|
| 2026.05.18 | ₩12,500 | ₩12,600 | ₩11,700 | ₩12,290 | -1.68% | 53.9만 |
|---|
| 2026.05.15 | ₩13,700 | ₩13,810 | ₩12,400 | ₩12,600 | -8.03% | 84.3만 |
|---|
| 2026.05.14 | ₩13,660 | ₩14,100 | ₩13,050 | ₩13,500 | -1.17% | 63.8만 |
|---|
| 2026.05.13 | ₩13,940 | ₩13,940 | ₩13,300 | ₩13,400 | -3.87% | 75만 |
|---|
| 2026.05.12 | ₩14,990 | ₩15,450 | ₩13,540 | ₩13,940 | -7.00% | 138.3만 |
|---|
| 2026.05.11 | ₩15,350 | ₩15,425 | ₩14,580 | ₩14,850 | -3.26% | 82.3만 |
|---|
| 2026.05.08 | ₩15,930 | ₩16,200 | ₩14,870 | ₩15,290 | -4.02% | 104.3만 |
|---|
| 2026.05.07 | ₩17,300 | ₩18,430 | ₩15,900 | ₩15,970 | -7.69% | 218.9만 |
|---|
| 2026.05.06 | ₩16,510 | ₩18,460 | ₩15,710 | ₩17,250 | +4.48% | 633.5만 |
|---|
| 2026.05.04 | ₩15,180 | ₩16,880 | ₩15,050 | ₩16,250 | +7.05% | 476.3만 |
|---|
| 2026.04.30 | ₩15,260 | ₩15,850 | ₩14,540 | ₩14,610 | -4.26% | 188.2만 |
|---|
| 2026.04.29 | ₩13,920 | ₩15,440 | ₩13,780 | ₩15,050 | +8.12% | 309.8만 |
|---|
| 2026.04.28 | ₩14,670 | ₩14,750 | ₩13,500 | ₩13,910 | -5.18% | 74.8만 |
|---|
| 2026.04.27 | ₩14,810 | ₩15,050 | ₩14,440 | ₩14,580 | -1.55% | 112.7만 |
|---|
| 2026.04.24 | ₩14,040 | ₩14,950 | ₩13,780 | ₩14,570 | +3.77% | 129.3만 |
|---|
| 2026.04.23 | ₩14,220 | ₩15,040 | ₩13,840 | ₩14,040 | -1.27% | 289.3만 |
|---|
| 2026.04.22 | ₩14,130 | ₩14,230 | ₩13,580 | ₩13,870 | -1.84% | 90.7만 |
|---|
| 2026.04.21 | ₩14,230 | ₩14,560 | ₩14,030 | ₩14,280 | +0.35% | 100.1만 |
|---|
| 2026.04.20 | ₩14,650 | ₩14,930 | ₩14,180 | ₩14,200 | -3.07% | 134만 |
|---|
| 2026.04.17 | ₩15,120 | ₩15,160 | ₩14,450 | ₩14,650 | -3.11% | 184만 |
|---|
| 2026.04.16 | ₩14,040 | ₩16,480 | ₩14,040 | ₩14,920 | +6.27% | 1691.2만 |
|---|
| 2026.04.15 | ₩13,120 | ₩14,800 | ₩12,850 | ₩13,980 | +6.55% | 771.8만 |
|---|
| 2026.04.14 | ₩12,780 | ₩13,300 | ₩12,500 | ₩12,930 | +1.17% | 181.8만 |
|---|
| 2026.04.13 | ₩12,100 | ₩12,770 | ₩12,010 | ₩12,530 | +3.55% | 65만 |
|---|
| 2026.04.10 | ₩12,380 | ₩12,720 | ₩12,110 | ₩12,240 | -1.13% | 73.2만 |
|---|
| 2026.04.09 | ₩12,620 | ₩12,850 | ₩12,220 | ₩12,250 | -2.93% | 71만 |
|---|
| 2026.04.08 | ₩12,660 | ₩12,930 | ₩12,400 | ₩12,600 | -0.47% | 133만 |
|---|
| 2026.04.07 | ₩13,220 | ₩13,790 | ₩12,070 | ₩12,170 | -7.94% | 205.6만 |
|---|
| 2026.04.06 | ₩12,580 | ₩13,350 | ₩11,870 | ₩13,220 | +5.09% | 359.1만 |
|---|
| 2026.04.03 | ₩11,420 | ₩12,890 | ₩11,230 | ₩12,520 | +9.63% | 431.9만 |
|---|
| 2026.04.02 | ₩12,210 | ₩12,250 | ₩10,890 | ₩11,100 | -9.09% | 109.2만 |
|---|
| 2026.04.01 | ₩12,100 | ₩12,300 | ₩11,590 | ₩12,140 | +0.33% | 173.7만 |
|---|
| 2026.03.31 | ₩11,000 | ₩12,480 | ₩10,630 | ₩11,560 | +5.09% | 352.4만 |
|---|
| 2026.03.30 | ₩10,700 | ₩11,080 | ₩10,430 | ₩10,980 | +2.62% | 43.7만 |
|---|
| 2026.03.27 | ₩10,880 | ₩11,360 | ₩10,670 | ₩11,230 | +3.22% | 75.3만 |
|---|
| 2026.03.26 | ₩12,450 | ₩12,470 | ₩11,190 | ₩11,230 | -9.80% | 108.5만 |
|---|
| 2026.03.25 | ₩11,660 | ₩12,430 | ₩11,500 | ₩12,390 | +6.26% | 132.8만 |
|---|
| 2026.03.24 | ₩12,640 | ₩12,880 | ₩11,180 | ₩11,410 | -9.73% | 173.8만 |
|---|
| 2026.03.23 | ₩13,470 | ₩13,550 | ₩12,100 | ₩12,100 | -10.17% | 238.8만 |
|---|
| 2026.03.20 | ₩11,960 | ₩13,940 | ₩11,880 | ₩13,500 | +12.88% | 900.5만 |
|---|
| 2026.03.19 | ₩11,600 | ₩12,100 | ₩11,430 | ₩11,710 | +0.95% | 104.7만 |
|---|
| 2026.03.18 | ₩11,990 | ₩12,200 | ₩11,660 | ₩11,720 | -2.25% | 103.4만 |
|---|
| 2026.03.17 | ₩11,760 | ₩12,300 | ₩11,590 | ₩11,590 | -1.45% | 110.8만 |
|---|
| 2026.03.16 | ₩12,150 | ₩12,700 | ₩11,680 | ₩11,680 | -3.87% | 238.5만 |
|---|
| 2026.03.13 | ₩11,310 | ₩12,650 | ₩11,060 | ₩11,950 | +5.66% | 451.9만 |
|---|
| 2026.03.12 | ₩11,110 | ₩11,600 | ₩10,990 | ₩11,340 | +2.07% | 81.8만 |
|---|
| 2026.03.11 | ₩10,950 | ₩12,000 | ₩10,660 | ₩11,060 | +1.00% | 256.8만 |
|---|
| 2026.03.10 | ₩10,700 | ₩11,050 | ₩10,360 | ₩10,720 | +0.19% | 87.2만 |
|---|
| 2026.03.09 | ₩10,400 | ₩10,680 | ₩9,840 | ₩10,100 | -2.88% | 69.1만 |
|---|
| 2026.03.06 | ₩10,300 | ₩10,820 | ₩10,120 | ₩10,730 | +4.17% | 96만 |
|---|
| 2026.03.05 | ₩9,750 | ₩10,400 | ₩9,750 | ₩10,300 | +5.64% | 95.1만 |
|---|
| 2026.03.04 | ₩10,150 | ₩10,400 | ₩8,880 | ₩9,040 | -10.94% | 137.7만 |
|---|
| 2026.03.03 | ₩11,080 | ₩11,680 | ₩10,550 | ₩10,600 | -4.33% | 102.1만 |
|---|
| 2026.02.27 | ₩11,510 | ₩11,850 | ₩11,160 | ₩11,330 | -1.56% | 127.8만 |
|---|
| 2026.02.26 | ₩11,930 | ₩12,060 | ₩11,210 | ₩11,250 | -5.70% | 123.6만 |
|---|
| 2026.02.25 | ₩12,270 | ₩12,490 | ₩11,480 | ₩11,820 | -3.67% | 219.9만 |
|---|
| 2026.02.24 | ₩11,790 | ₩13,430 | ₩11,790 | ₩12,220 | +3.65% | 877.4만 |
|---|
| 2026.02.23 | ₩11,100 | ₩11,890 | ₩10,820 | ₩11,650 | +4.95% | 426.7만 |
|---|
| 2026.02.20 | ₩9,950 | ₩11,400 | ₩9,810 | ₩10,880 | +9.35% | 782.7만 |
|---|
| 2026.02.19 | ₩9,740 | ₩10,060 | ₩9,610 | ₩9,880 | +1.44% | 130.2만 |
|---|
| 2026.02.13 | ₩9,350 | ₩9,800 | ₩9,150 | ₩9,530 | +1.93% | 104.4만 |
|---|
| 2026.02.12 | ₩9,570 | ₩9,730 | ₩9,400 | ₩9,420 | -1.57% | 63.7만 |
|---|
| 2026.02.11 | ₩9,810 | ₩10,250 | ₩9,650 | ₩9,650 | -1.63% | 258.3만 |
|---|
| 2026.02.10 | ₩9,520 | ₩10,380 | ₩9,210 | ₩9,660 | +1.47% | 241.7만 |
|---|
| 2026.02.09 | ₩9,220 | ₩9,950 | ₩9,200 | ₩9,520 | +3.25% | 247.4만 |
|---|
| 2026.02.06 | ₩8,960 | ₩9,450 | ₩8,490 | ₩9,080 | +1.34% | 85.8만 |
|---|
| 2026.02.05 | ₩9,500 | ₩9,710 | ₩9,100 | ₩9,140 | -3.79% | 120만 |
|---|
| 2026.02.04 | ₩9,340 | ₩10,180 | ₩9,010 | ₩9,500 | +1.71% | 641만 |
|---|
| 2026.02.03 | ₩8,570 | ₩8,950 | ₩8,570 | ₩8,940 | +4.32% | 30.9만 |
|---|
| 2026.02.02 | ₩8,720 | ₩9,000 | ₩8,430 | ₩8,490 | -2.64% | 52.3만 |
|---|
| 2026.01.30 | ₩9,060 | ₩9,100 | ₩8,650 | ₩8,800 | -2.87% | 52.3만 |
|---|
| 2026.01.29 | ₩8,810 | ₩9,100 | ₩8,800 | ₩9,040 | +2.61% | 79.2만 |
|---|
| 2026.01.28 | ₩8,900 | ₩9,020 | ₩8,740 | ₩8,800 | -1.12% | 42.2만 |
|---|
| 2026.01.27 | ₩9,640 | ₩9,740 | ₩8,810 | ₩8,890 | -7.78% | 150.4만 |
|---|
| 2026.01.26 | ₩8,750 | ₩9,050 | ₩8,690 | ₩8,960 | +2.40% | 66.8만 |
|---|
| 2026.01.23 | ₩8,690 | ₩9,050 | ₩8,590 | ₩8,720 | +0.35% | 58.9만 |
|---|
| 2026.01.22 | ₩9,100 | ₩9,200 | ₩8,630 | ₩8,690 | -4.51% | 86.5만 |
|---|
| 2026.01.21 | ₩8,760 | ₩9,540 | ₩8,650 | ₩8,870 | +1.26% | 277.5만 |
|---|
| 2026.01.20 | ₩8,120 | ₩9,260 | ₩7,940 | ₩9,000 | +10.84% | 505.6만 |
|---|
| 2026.01.19 | ₩8,410 | ₩8,570 | ₩7,860 | ₩8,110 | -3.57% | 58.4만 |
|---|
| 2026.01.16 | ₩8,050 | ₩8,440 | ₩8,000 | ₩8,250 | +2.48% | 44.1만 |
|---|
| 2026.01.15 | ₩8,010 | ₩8,060 | ₩7,910 | ₩8,050 | +0.50% | 13.6만 |
|---|
| 2026.01.14 | ₩8,170 | ₩8,270 | ₩8,010 | ₩8,060 | -1.35% | 18.8만 |
|---|
| 2026.01.13 | ₩8,390 | ₩8,390 | ₩8,000 | ₩8,130 | -3.10% | 19.2만 |
|---|
| 2026.01.12 | ₩8,410 | ₩8,560 | ₩8,230 | ₩8,330 | -0.95% | 33.7만 |
|---|
| 2026.01.09 | ₩7,860 | ₩8,360 | ₩7,820 | ₩8,320 | +5.85% | 31.2만 |
|---|
| 2026.01.08 | ₩8,210 | ₩8,210 | ₩7,860 | ₩7,860 | -4.26% | 16.2만 |
|---|
| 2026.01.07 | ₩8,300 | ₩8,360 | ₩8,070 | ₩8,130 | -2.05% | 15.8만 |
|---|
| 2026.01.06 | ₩8,400 | ₩8,450 | ₩8,180 | ₩8,300 | -1.19% | 17.9만 |
|---|
| 2026.01.05 | ₩8,170 | ₩8,430 | ₩8,170 | ₩8,290 | +1.47% | 31.5만 |
|---|
| 2026.01.02 | ₩8,020 | ₩8,260 | ₩7,940 | ₩8,170 | +1.87% | 22.8만 |
|---|
| 2025.12.30 | ₩7,950 | ₩9,340 | ₩7,800 | ₩7,980 | +0.38% | 242.9만 |
|---|
| 2025.12.29 | ₩7,720 | ₩8,000 | ₩7,700 | ₩7,950 | +2.98% | 8.5만 |
|---|
| 2025.12.26 | ₩7,850 | ₩7,950 | ₩7,630 | ₩7,700 | -1.91% | 14.4만 |
|---|
| 2025.12.24 | ₩8,090 | ₩8,100 | ₩7,880 | ₩7,900 | -2.35% | 7.8만 |
|---|
| 2025.12.23 | ₩8,240 | ₩8,310 | ₩8,070 | ₩8,100 | -1.70% | 8.8만 |
|---|
| 2025.12.22 | ₩8,350 | ₩8,570 | ₩8,270 | ₩8,320 | -0.36% | 18.5만 |
|---|
| 2025.12.19 | ₩7,670 | ₩8,260 | ₩7,670 | ₩8,160 | +6.39% | 32.1만 |
|---|
| 2025.12.18 | ₩7,600 | ₩7,750 | ₩7,550 | ₩7,600 | 0.00% | 9.3만 |
|---|
| 2025.12.17 | ₩7,930 | ₩7,990 | ₩7,790 | ₩7,790 | -1.77% | 8.9만 |
|---|
| 2025.12.16 | ₩8,210 | ₩8,220 | ₩7,870 | ₩7,930 | -3.41% | 15만 |
|---|
| 2025.12.15 | ₩8,280 | ₩8,350 | ₩8,120 | ₩8,210 | -0.85% | 13만 |
|---|
| 2025.12.12 | ₩8,130 | ₩8,370 | ₩8,070 | ₩8,370 | +2.95% | 15.7만 |
|---|
| 2025.12.11 | ₩8,080 | ₩8,270 | ₩8,080 | ₩8,110 | +0.37% | 9.4만 |
|---|
| 2025.12.10 | ₩8,160 | ₩8,220 | ₩8,050 | ₩8,080 | -0.98% | 6.9만 |
|---|
| 2025.12.09 | ₩8,150 | ₩8,200 | ₩8,050 | ₩8,160 | +0.12% | 8.1만 |
|---|
| 2025.12.08 | ₩8,340 | ₩8,340 | ₩8,050 | ₩8,150 | -2.28% | 12.2만 |
|---|
| 2025.12.05 | ₩8,250 | ₩8,380 | ₩8,180 | ₩8,340 | +1.09% | 17.8만 |
|---|
| 2025.12.04 | ₩8,400 | ₩8,400 | ₩8,130 | ₩8,170 | -2.74% | 12.4만 |
|---|
| 2025.12.03 | ₩8,030 | ₩8,360 | ₩8,000 | ₩8,350 | +3.99% | 21.6만 |
|---|
| 2025.12.02 | ₩7,970 | ₩8,010 | ₩7,850 | ₩7,940 | -0.38% | 7.3만 |
|---|
| 2025.12.01 | ₩8,000 | ₩8,070 | ₩7,880 | ₩7,970 | -0.38% | 8.7만 |
|---|
| 2025.11.28 | ₩7,850 | ₩7,990 | ₩7,820 | ₩7,990 | +1.78% | 5.5만 |
|---|
| 2025.11.27 | ₩7,860 | ₩7,980 | ₩7,820 | ₩7,840 | -0.25% | 7.1만 |
|---|
| 2025.11.26 | ₩7,580 | ₩7,850 | ₩7,580 | ₩7,830 | +3.30% | 7.9만 |
|---|
| 2025.11.25 | ₩7,630 | ₩7,780 | ₩7,500 | ₩7,630 | 0.00% | 11.2만 |
|---|
| 2025.11.24 | ₩7,750 | ₩7,780 | ₩7,530 | ₩7,590 | -2.06% | 9.2만 |
|---|
| 2025.11.21 | ₩7,900 | ₩7,900 | ₩7,690 | ₩7,690 | -2.66% | 11.6만 |
|---|
| 2025.11.20 | ₩7,770 | ₩8,130 | ₩7,770 | ₩8,100 | +4.25% | 12.3만 |
|---|
| 2025.11.19 | ₩7,780 | ₩7,940 | ₩7,460 | ₩7,740 | -0.51% | 12.8만 |
|---|
| 2025.11.18 | ₩8,050 | ₩8,120 | ₩7,710 | ₩7,710 | -4.22% | 24.2만 |
|---|
| 2025.11.17 | ₩8,120 | ₩8,240 | ₩8,080 | ₩8,080 | -0.49% | 11.1만 |
|---|
| 2025.11.14 | ₩8,100 | ₩8,290 | ₩8,070 | ₩8,100 | 0.00% | 15.8만 |
|---|
| 2025.11.13 | ₩8,290 | ₩8,500 | ₩8,180 | ₩8,380 | +1.09% | 22.1만 |
|---|
| 2025.11.12 | ₩8,400 | ₩8,400 | ₩8,130 | ₩8,270 | -1.55% | 8.2만 |
|---|
| 2025.11.11 | ₩8,250 | ₩8,340 | ₩8,050 | ₩8,120 | -1.58% | 14.2만 |
|---|
| 2025.11.10 | ₩8,130 | ₩8,240 | ₩8,010 | ₩8,240 | +1.35% | 10.6만 |
|---|
| 2025.11.07 | ₩8,100 | ₩8,260 | ₩7,960 | ₩8,050 | -0.62% | 24.8만 |
|---|
| 2025.11.06 | ₩8,580 | ₩8,770 | ₩8,150 | ₩8,230 | -4.08% | 26.4만 |
|---|
| 2025.11.05 | ₩8,670 | ₩8,670 | ₩8,110 | ₩8,390 | -3.23% | 52만 |
|---|
| 2025.11.04 | ₩9,040 | ₩9,230 | ₩8,820 | ₩8,840 | -2.21% | 45.4만 |
|---|
| 2025.11.03 | ₩8,670 | ₩9,290 | ₩8,670 | ₩9,010 | +3.92% | 52만 |
|---|
| 2025.10.31 | ₩8,740 | ₩8,790 | ₩8,560 | ₩8,670 | -0.80% | 25.8만 |
|---|
| 2025.10.30 | ₩9,240 | ₩9,240 | ₩8,660 | ₩8,710 | -5.74% | 46.6만 |
|---|
| 2025.10.29 | ₩9,200 | ₩9,380 | ₩9,040 | ₩9,240 | +0.43% | 80.1만 |
|---|
| 2025.10.28 | ₩9,120 | ₩9,340 | ₩8,950 | ₩9,040 | -0.88% | 40.5만 |
|---|
| 2025.10.27 | ₩8,960 | ₩9,770 | ₩8,910 | ₩9,120 | +1.79% | 165.7만 |
|---|
| 2025.10.24 | ₩8,680 | ₩9,090 | ₩8,600 | ₩8,890 | +2.42% | 82.4만 |
|---|
| 2025.10.23 | ₩8,460 | ₩8,770 | ₩8,350 | ₩8,570 | +1.30% | 23.1만 |
|---|
| 2025.10.22 | ₩8,540 | ₩8,720 | ₩8,330 | ₩8,550 | +0.12% | 17.3만 |
|---|
| 2025.10.21 | ₩8,630 | ₩8,910 | ₩8,530 | ₩8,540 | -1.04% | 43.7만 |
|---|
| 2025.10.20 | ₩8,650 | ₩8,730 | ₩8,410 | ₩8,540 | -1.27% | 24만 |
|---|
| 2025.10.17 | ₩8,970 | ₩8,970 | ₩8,650 | ₩8,660 | -3.46% | 39.3만 |
|---|
| 2025.10.16 | ₩9,310 | ₩9,330 | ₩8,860 | ₩8,990 | -3.44% | 48.8만 |
|---|
| 2025.10.15 | ₩8,640 | ₩9,150 | ₩8,630 | ₩9,110 | +5.44% | 70.5만 |
|---|
| 2025.10.14 | ₩8,900 | ₩9,030 | ₩8,270 | ₩8,640 | -2.92% | 31만 |
|---|
| 2025.10.13 | ₩8,770 | ₩8,950 | ₩8,560 | ₩8,800 | +0.34% | 33.8만 |
|---|
| 2025.10.10 | ₩8,270 | ₩8,850 | ₩8,230 | ₩8,840 | +6.89% | 70.7만 |
|---|