시장 데이터를 불러오는 중
전체 종목
인스웨이브 과거 주가
450520.KQ · KOSDAQ
주요 제품·사업: UI/UX 개발 솔루션, 엔터프라이즈 DX 솔루션, 금융 단말 솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
450520.KQ · KOSDAQ
주요 제품·사업: UI/UX 개발 솔루션, 엔터프라이즈 DX 솔루션, 금융 단말 솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,861 | ₩1,907 | ₩1,726 | ₩1,858 | -0.16% | 6.6만 |
| 2026.10.07 | ₩1,903 | ₩1,903 | ₩1,825 | ₩1,861 | -2.21% | 3만 |
| 2026.10.06 | ₩1,877 | ₩1,950 | ₩1,805 | ₩1,874 | -0.16% | 2.4만 |
| 2026.10.02 | ₩1,898 | ₩1,919 | ₩1,854 | ₩1,877 | -1.11% | 3.9만 |
| 2026.10.01 | ₩1,840 | ₩2,270 | ₩1,796 | ₩1,882 | +2.28% | 18.1만 |
| 2026.09.30 | ₩1,897 | ₩1,919 | ₩1,825 | ₩1,840 | -3.00% | 1만 |
| 2026.09.29 | ₩1,886 | ₩1,920 | ₩1,857 | ₩1,878 | -0.42% | 7.6천 |
| 2026.09.28 | ₩1,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,880 |
| ₩1,895 |
| -2.12% |
| 1.3만 |
| 2026.09.23 | ₩1,900 | ₩1,940 | ₩1,870 | ₩1,915 | +0.79% | 9.6천 |
|---|
| 2026.09.22 | ₩1,905 | ₩1,934 | ₩1,825 | ₩1,924 | +1.00% | 5.3천 |
|---|
| 2026.09.21 | ₩1,951 | ₩1,975 | ₩1,856 | ₩1,870 | -4.15% | 7.9천 |
|---|
| 2026.09.18 | ₩1,876 | ₩1,942 | ₩1,843 | ₩1,941 | +3.46% | 3.7천 |
|---|
| 2026.09.17 | ₩1,942 | ₩1,946 | ₩1,892 | ₩1,899 | -2.21% | 2.4천 |
|---|
| 2026.09.16 | ₩1,938 | ₩1,961 | ₩1,884 | ₩1,900 | -1.96% | 7.5천 |
|---|
| 2026.09.15 | ₩1,927 | ₩1,957 | ₩1,885 | ₩1,904 | -1.19% | 8.3천 |
|---|
| 2026.09.14 | ₩1,954 | ₩1,984 | ₩1,895 | ₩1,905 | -2.51% | 8.3천 |
|---|
| 2026.09.11 | ₩1,930 | ₩1,986 | ₩1,898 | ₩1,954 | +1.24% | 1.1만 |
|---|
| 2026.09.10 | ₩1,906 | ₩1,972 | ₩1,853 | ₩1,920 | +0.73% | 7.7천 |
|---|
| 2026.09.09 | ₩1,780 | ₩1,949 | ₩1,780 | ₩1,852 | +4.04% | 1.2만 |
|---|
| 2026.09.08 | ₩1,918 | ₩1,968 | ₩1,780 | ₩1,780 | -7.19% | 7천 |
|---|
| 2026.09.07 | ₩1,900 | ₩1,999 | ₩1,887 | ₩1,918 | +0.95% | 3.2천 |
|---|
| 2026.09.04 | ₩1,800 | ₩1,900 | ₩1,800 | ₩1,900 | +5.56% | 7.4천 |
|---|
| 2026.09.03 | ₩1,847 | ₩1,914 | ₩1,794 | ₩1,810 | -2.00% | 5.2천 |
|---|
| 2026.09.02 | ₩1,878 | ₩1,878 | ₩1,831 | ₩1,832 | -2.45% | 7.3천 |
|---|
| 2026.09.01 | ₩1,953 | ₩1,953 | ₩1,836 | ₩1,845 | -5.53% | 3.4천 |
|---|
| 2026.08.31 | ₩1,901 | ₩1,901 | ₩1,862 | ₩1,900 | -0.05% | 2천 |
|---|
| 2026.08.28 | ₩1,893 | ₩1,950 | ₩1,830 | ₩1,901 | +0.42% | 4.7천 |
|---|
| 2026.08.27 | ₩1,906 | ₩2,080 | ₩1,781 | ₩1,893 | -0.68% | 2.1만 |
|---|
| 2026.08.26 | ₩1,888 | ₩2,025 | ₩1,850 | ₩1,890 | +0.11% | 5.6천 |
|---|
| 2026.08.25 | ₩2,000 | ₩2,000 | ₩1,888 | ₩1,888 | -5.60% | 4.8천 |
|---|
| 2026.08.24 | ₩2,140 | ₩2,140 | ₩1,927 | ₩2,000 | -6.54% | 8.8천 |
|---|
| 2026.08.21 | ₩2,145 | ₩2,145 | ₩1,990 | ₩1,990 | -7.23% | 1만 |
|---|
| 2026.08.20 | ₩2,045 | ₩2,150 | ₩2,020 | ₩2,045 | 0.00% | 1.3만 |
|---|
| 2026.08.19 | ₩2,030 | ₩2,070 | ₩1,997 | ₩2,050 | +0.99% | 6.4천 |
|---|
| 2026.08.18 | ₩2,140 | ₩2,155 | ₩1,975 | ₩2,030 | -5.14% | 1.8만 |
|---|
| 2026.08.14 | ₩1,914 | ₩2,190 | ₩1,888 | ₩2,030 | +6.06% | 8.2만 |
|---|
| 2026.08.13 | ₩1,970 | ₩2,000 | ₩1,863 | ₩1,914 | -2.84% | 3.1만 |
|---|
| 2026.08.12 | ₩1,949 | ₩1,970 | ₩1,845 | ₩1,970 | +1.08% | 1.2만 |
|---|
| 2026.08.11 | ₩1,874 | ₩1,950 | ₩1,820 | ₩1,949 | +4.00% | 1.8만 |
|---|
| 2026.08.10 | ₩1,873 | ₩1,881 | ₩1,752 | ₩1,874 | +0.05% | 8.3천 |
|---|
| 2026.08.07 | ₩1,873 | ₩1,891 | ₩1,785 | ₩1,803 | -3.74% | 1.2만 |
|---|
| 2026.08.06 | ₩1,778 | ₩1,840 | ₩1,743 | ₩1,836 | +3.26% | 1.3만 |
|---|
| 2026.08.05 | ₩1,726 | ₩1,818 | ₩1,714 | ₩1,793 | +3.88% | 1.9만 |
|---|
| 2026.08.04 | ₩1,630 | ₩1,782 | ₩1,630 | ₩1,726 | +5.89% | 9.8천 |
|---|
| 2026.08.03 | ₩1,651 | ₩1,750 | ₩1,622 | ₩1,644 | -0.42% | 2.3만 |
|---|
| 2026.07.31 | ₩1,512 | ₩1,670 | ₩1,512 | ₩1,670 | +10.45% | 2.6만 |
|---|
| 2026.07.30 | ₩1,350 | ₩1,710 | ₩1,350 | ₩1,578 | +16.89% | 1.8만 |
|---|
| 2026.07.29 | ₩1,681 | ₩1,797 | ₩1,547 | ₩1,606 | -4.46% | 2만 |
|---|
| 2026.07.28 | ₩1,846 | ₩1,900 | ₩1,720 | ₩1,769 | -4.17% | 8.6천 |
|---|
| 2026.07.27 | ₩1,850 | ₩1,900 | ₩1,772 | ₩1,846 | -0.22% | 6.8천 |
|---|
| 2026.07.24 | ₩1,960 | ₩1,960 | ₩1,752 | ₩1,846 | -5.82% | 5.5천 |
|---|
| 2026.07.23 | ₩1,747 | ₩1,827 | ₩1,730 | ₩1,823 | +4.35% | 6.3천 |
|---|
| 2026.07.22 | ₩1,745 | ₩1,799 | ₩1,672 | ₩1,747 | +0.11% | 1.4만 |
|---|
| 2026.07.21 | ₩1,670 | ₩1,737 | ₩1,665 | ₩1,704 | +2.04% | 9.4천 |
|---|
| 2026.07.20 | ₩1,800 | ₩1,823 | ₩1,700 | ₩1,700 | -5.56% | 6.9천 |
|---|
| 2026.07.16 | ₩1,899 | ₩1,955 | ₩1,775 | ₩1,800 | -5.21% | 1.6만 |
|---|
| 2026.07.15 | ₩1,675 | ₩1,960 | ₩1,642 | ₩1,857 | +10.87% | 6.7만 |
|---|
| 2026.07.14 | ₩1,651 | ₩1,747 | ₩1,640 | ₩1,641 | -0.61% | 3.1만 |
|---|
| 2026.07.13 | ₩1,700 | ₩1,850 | ₩1,676 | ₩1,715 | +0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩1,730 | ₩1,829 | ₩1,711 | ₩1,711 | -1.10% | 2.1만 |
|---|
| 2026.07.09 | ₩1,760 | ₩1,850 | ₩1,672 | ₩1,740 | -1.14% | 1.8만 |
|---|
| 2026.07.08 | ₩1,795 | ₩1,803 | ₩1,725 | ₩1,775 | -1.11% | 7.3천 |
|---|
| 2026.07.07 | ₩1,673 | ₩1,956 | ₩1,673 | ₩1,795 | +7.29% | 1.8만 |
|---|
| 2026.07.06 | ₩1,900 | ₩1,952 | ₩1,800 | ₩1,823 | -4.05% | 6.9천 |
|---|
| 2026.07.03 | ₩1,791 | ₩1,870 | ₩1,630 | ₩1,851 | +3.35% | 1.8만 |
|---|
| 2026.07.02 | ₩1,870 | ₩1,903 | ₩1,730 | ₩1,752 | -6.31% | 1만 |
|---|
| 2026.07.01 | ₩1,898 | ₩1,974 | ₩1,862 | ₩1,863 | -1.84% | 1.3만 |
|---|
| 2026.06.30 | ₩1,792 | ₩1,914 | ₩1,792 | ₩1,914 | +6.81% | 7천 |
|---|
| 2026.06.29 | ₩1,680 | ₩1,911 | ₩1,680 | ₩1,902 | +13.21% | 2.3만 |
|---|
| 2026.06.26 | ₩1,780 | ₩1,826 | ₩1,640 | ₩1,719 | -3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩1,855 | ₩1,963 | ₩1,787 | ₩1,824 | -1.67% | 2만 |
|---|
| 2026.06.24 | ₩1,934 | ₩2,160 | ₩1,800 | ₩1,870 | -3.31% | 3.1만 |
|---|
| 2026.06.23 | ₩1,995 | ₩2,080 | ₩1,950 | ₩1,950 | -2.26% | 3.2만 |
|---|
| 2026.06.22 | ₩2,055 | ₩2,185 | ₩2,000 | ₩2,040 | -0.73% | 3.2만 |
|---|
| 2026.06.19 | ₩2,205 | ₩2,235 | ₩2,050 | ₩2,055 | -6.80% | 3.8만 |
|---|
| 2026.06.18 | ₩2,290 | ₩2,310 | ₩2,190 | ₩2,205 | -3.71% | 3.3만 |
|---|
| 2026.06.17 | ₩2,275 | ₩2,385 | ₩2,215 | ₩2,285 | +0.44% | 4.3만 |
|---|
| 2026.06.16 | ₩2,180 | ₩2,390 | ₩2,150 | ₩2,275 | +4.36% | 7.1만 |
|---|
| 2026.06.15 | ₩2,240 | ₩2,300 | ₩2,170 | ₩2,180 | -2.68% | 5.3만 |
|---|
| 2026.06.12 | ₩2,170 | ₩2,355 | ₩2,165 | ₩2,240 | +3.23% | 3.7만 |
|---|
| 2026.06.11 | ₩2,070 | ₩2,200 | ₩2,050 | ₩2,155 | +4.11% | 2만 |
|---|
| 2026.06.10 | ₩2,130 | ₩2,260 | ₩2,070 | ₩2,085 | -2.11% | 2.8만 |
|---|
| 2026.06.09 | ₩2,080 | ₩2,230 | ₩2,080 | ₩2,130 | +2.40% | 4.4만 |
|---|
| 2026.06.08 | ₩2,035 | ₩2,330 | ₩2,035 | ₩2,080 | +2.21% | 4.4만 |
|---|
| 2026.06.05 | ₩2,335 | ₩2,360 | ₩2,250 | ₩2,335 | 0.00% | 3.1만 |
|---|
| 2026.06.04 | ₩2,410 | ₩2,545 | ₩2,250 | ₩2,335 | -3.11% | 6.8만 |
|---|
| 2026.06.02 | ₩2,380 | ₩2,890 | ₩2,200 | ₩2,410 | +1.26% | 75.9만 |
|---|
| 2026.06.01 | ₩2,405 | ₩2,450 | ₩2,250 | ₩2,390 | -0.62% | 8.3만 |
|---|
| 2026.05.29 | ₩2,545 | ₩2,565 | ₩2,400 | ₩2,425 | -4.72% | 3.9만 |
|---|
| 2026.05.28 | ₩2,575 | ₩2,645 | ₩2,480 | ₩2,505 | -2.72% | 6.8만 |
|---|
| 2026.05.27 | ₩2,800 | ₩2,800 | ₩2,555 | ₩2,600 | -7.14% | 8.4만 |
|---|
| 2026.05.26 | ₩2,810 | ₩2,855 | ₩2,760 | ₩2,765 | -1.60% | 6만 |
|---|
| 2026.05.22 | ₩2,765 | ₩2,855 | ₩2,710 | ₩2,805 | +1.45% | 4.9만 |
|---|
| 2026.05.21 | ₩2,685 | ₩2,765 | ₩2,685 | ₩2,750 | +2.42% | 5만 |
|---|
| 2026.05.20 | ₩2,875 | ₩2,875 | ₩2,665 | ₩2,685 | -6.61% | 5.3만 |
|---|
| 2026.05.19 | ₩2,650 | ₩3,120 | ₩2,650 | ₩2,820 | +6.42% | 43만 |
|---|
| 2026.05.18 | ₩2,835 | ₩2,835 | ₩2,605 | ₩2,675 | -5.64% | 15.1만 |
|---|
| 2026.05.15 | ₩2,975 | ₩2,975 | ₩2,825 | ₩2,835 | -4.71% | 8.7만 |
|---|
| 2026.05.14 | ₩2,940 | ₩3,040 | ₩2,860 | ₩2,925 | -0.51% | 9.8만 |
|---|
| 2026.05.13 | ₩2,940 | ₩3,035 | ₩2,895 | ₩2,990 | +1.70% | 10.2만 |
|---|
| 2026.05.12 | ₩3,030 | ₩3,125 | ₩2,895 | ₩2,925 | -3.47% | 24.5만 |
|---|
| 2026.05.11 | ₩3,110 | ₩3,170 | ₩3,015 | ₩3,060 | -1.61% | 15.4만 |
|---|
| 2026.05.08 | ₩3,220 | ₩3,220 | ₩3,090 | ₩3,140 | -2.48% | 13.7만 |
|---|
| 2026.05.07 | ₩3,200 | ₩3,230 | ₩3,020 | ₩3,230 | +0.94% | 36.6만 |
|---|
| 2026.05.06 | ₩3,105 | ₩4,060 | ₩3,065 | ₩3,200 | +3.06% | 644만 |
|---|
| 2026.05.04 | ₩3,360 | ₩3,360 | ₩3,135 | ₩3,135 | -6.70% | 6.4만 |
|---|
| 2026.04.30 | ₩3,295 | ₩3,300 | ₩3,200 | ₩3,225 | -2.12% | 2.7만 |
|---|
| 2026.04.29 | ₩3,240 | ₩3,305 | ₩3,195 | ₩3,295 | +1.70% | 4.3만 |
|---|
| 2026.04.28 | ₩3,370 | ₩3,370 | ₩3,145 | ₩3,240 | -3.86% | 4.1만 |
|---|
| 2026.04.27 | ₩3,260 | ₩3,320 | ₩3,245 | ₩3,260 | 0.00% | 4.8만 |
|---|
| 2026.04.24 | ₩3,235 | ₩3,295 | ₩3,235 | ₩3,260 | +0.77% | 4.2만 |
|---|
| 2026.04.23 | ₩3,395 | ₩3,395 | ₩3,260 | ₩3,290 | -3.09% | 6.1만 |
|---|
| 2026.04.22 | ₩3,270 | ₩3,415 | ₩3,245 | ₩3,340 | +2.14% | 9.8만 |
|---|
| 2026.04.21 | ₩3,235 | ₩3,290 | ₩3,155 | ₩3,270 | +1.08% | 6.2만 |
|---|
| 2026.04.20 | ₩3,210 | ₩3,370 | ₩3,185 | ₩3,260 | +1.56% | 5.5만 |
|---|
| 2026.04.17 | ₩3,200 | ₩3,250 | ₩3,130 | ₩3,210 | +0.31% | 3.7만 |
|---|
| 2026.04.16 | ₩3,180 | ₩3,300 | ₩3,145 | ₩3,220 | +1.26% | 9.1만 |
|---|
| 2026.04.15 | ₩3,120 | ₩3,260 | ₩3,085 | ₩3,185 | +2.08% | 21.9만 |
|---|
| 2026.04.14 | ₩3,055 | ₩3,055 | ₩3,000 | ₩3,020 | -1.15% | 1.6만 |
|---|
| 2026.04.13 | ₩3,015 | ₩3,015 | ₩2,940 | ₩3,000 | -0.50% | 1만 |
|---|
| 2026.04.10 | ₩2,970 | ₩3,075 | ₩2,935 | ₩3,005 | +1.18% | 2.2만 |
|---|
| 2026.04.09 | ₩2,995 | ₩3,025 | ₩2,940 | ₩2,980 | -0.50% | 1만 |
|---|
| 2026.04.08 | ₩3,075 | ₩3,140 | ₩2,980 | ₩2,995 | -2.60% | 4.5만 |
|---|
| 2026.04.07 | ₩2,960 | ₩3,030 | ₩2,955 | ₩2,960 | 0.00% | 1.2만 |
|---|
| 2026.04.06 | ₩2,970 | ₩3,040 | ₩2,940 | ₩2,980 | +0.34% | 2.7만 |
|---|
| 2026.04.03 | ₩3,030 | ₩3,100 | ₩2,975 | ₩2,990 | -1.32% | 1.3만 |
|---|
| 2026.04.02 | ₩3,105 | ₩3,180 | ₩2,960 | ₩3,030 | -2.42% | 2.1만 |
|---|
| 2026.04.01 | ₩3,080 | ₩3,190 | ₩3,065 | ₩3,155 | +2.44% | 5.5만 |
|---|
| 2026.03.31 | ₩3,140 | ₩3,170 | ₩2,925 | ₩3,025 | -3.66% | 3.9만 |
|---|
| 2026.03.30 | ₩3,100 | ₩3,160 | ₩2,910 | ₩3,145 | +1.45% | 5.3만 |
|---|
| 2026.03.27 | ₩2,865 | ₩3,115 | ₩2,865 | ₩3,110 | +8.55% | 8.6만 |
|---|
| 2026.03.26 | ₩3,000 | ₩3,120 | ₩2,995 | ₩3,035 | +1.17% | 6.9만 |
|---|
| 2026.03.25 | ₩3,000 | ₩3,015 | ₩2,950 | ₩3,000 | 0.00% | 6만 |
|---|
| 2026.03.24 | ₩2,830 | ₩3,010 | ₩2,830 | ₩2,970 | +4.95% | 5.1만 |
|---|
| 2026.03.23 | ₩2,935 | ₩2,980 | ₩2,805 | ₩2,820 | -3.92% | 3.1만 |
|---|
| 2026.03.20 | ₩2,925 | ₩2,995 | ₩2,855 | ₩2,955 | +1.03% | 2.6만 |
|---|
| 2026.03.19 | ₩2,830 | ₩3,000 | ₩2,830 | ₩2,900 | +2.47% | 1.7만 |
|---|
| 2026.03.18 | ₩2,900 | ₩2,900 | ₩2,810 | ₩2,830 | -2.41% | 2.6만 |
|---|
| 2026.03.17 | ₩2,900 | ₩2,980 | ₩2,800 | ₩2,840 | -2.07% | 6.9만 |
|---|
| 2026.03.16 | ₩2,780 | ₩2,940 | ₩2,760 | ₩2,820 | +1.44% | 8.9만 |
|---|
| 2026.03.13 | ₩2,765 | ₩2,785 | ₩2,705 | ₩2,780 | +0.54% | 1.4만 |
|---|
| 2026.03.12 | ₩2,710 | ₩2,775 | ₩2,695 | ₩2,770 | +2.21% | 9.8천 |
|---|
| 2026.03.11 | ₩2,690 | ₩2,785 | ₩2,630 | ₩2,730 | +1.49% | 2.3만 |
|---|
| 2026.03.10 | ₩2,640 | ₩2,740 | ₩2,600 | ₩2,690 | +1.89% | 5.5만 |
|---|
| 2026.03.09 | ₩2,785 | ₩2,785 | ₩2,525 | ₩2,595 | -6.82% | 5.2만 |
|---|
| 2026.03.06 | ₩2,770 | ₩3,070 | ₩2,700 | ₩2,805 | +1.26% | 10.1만 |
|---|
| 2026.03.05 | ₩2,540 | ₩2,780 | ₩2,540 | ₩2,780 | +9.45% | 5.9만 |
|---|
| 2026.03.04 | ₩2,765 | ₩2,830 | ₩2,525 | ₩2,565 | -7.23% | 10.9만 |
|---|
| 2026.03.03 | ₩2,940 | ₩2,965 | ₩2,860 | ₩2,860 | -2.72% | 8.5만 |
|---|
| 2026.02.27 | ₩3,050 | ₩3,080 | ₩2,885 | ₩2,965 | -2.79% | 21.7만 |
|---|
| 2026.02.26 | ₩3,155 | ₩3,180 | ₩3,050 | ₩3,080 | -2.38% | 9.1만 |
|---|
| 2026.02.25 | ₩3,185 | ₩3,195 | ₩3,130 | ₩3,145 | -1.26% | 7.6만 |
|---|
| 2026.02.24 | ₩3,210 | ₩3,260 | ₩3,145 | ₩3,180 | -0.93% | 12.2만 |
|---|
| 2026.02.23 | ₩3,335 | ₩3,345 | ₩3,200 | ₩3,235 | -3.00% | 14.1만 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,445 | ₩3,295 | ₩3,315 | -1.04% | 11.5만 |
|---|
| 2026.02.19 | ₩3,410 | ₩3,460 | ₩3,365 | ₩3,370 | -1.17% | 5.2만 |
|---|
| 2026.02.13 | ₩3,470 | ₩3,520 | ₩3,390 | ₩3,405 | -1.87% | 5.1만 |
|---|
| 2026.02.12 | ₩3,510 | ₩3,540 | ₩3,425 | ₩3,505 | -0.14% | 5.8만 |
|---|
| 2026.02.11 | ₩3,495 | ₩3,525 | ₩3,425 | ₩3,510 | +0.43% | 4.5만 |
|---|
| 2026.02.10 | ₩3,415 | ₩3,575 | ₩3,415 | ₩3,525 | +3.22% | 8.1만 |
|---|
| 2026.02.09 | ₩3,350 | ₩3,465 | ₩3,350 | ₩3,385 | +1.04% | 3.4만 |
|---|
| 2026.02.06 | ₩3,470 | ₩3,470 | ₩3,280 | ₩3,350 | -3.46% | 7.9만 |
|---|
| 2026.02.05 | ₩3,450 | ₩3,495 | ₩3,400 | ₩3,460 | +0.29% | 6만 |
|---|
| 2026.02.04 | ₩3,480 | ₩3,480 | ₩3,410 | ₩3,450 | -0.86% | 2.4만 |
|---|
| 2026.02.03 | ₩3,455 | ₩3,490 | ₩3,390 | ₩3,480 | +0.72% | 7.8만 |
|---|
| 2026.02.02 | ₩3,560 | ₩3,600 | ₩3,350 | ₩3,425 | -3.79% | 9.4만 |
|---|
| 2026.01.30 | ₩3,630 | ₩3,630 | ₩3,500 | ₩3,565 | -1.79% | 5.8만 |
|---|
| 2026.01.29 | ₩3,660 | ₩3,670 | ₩3,560 | ₩3,630 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩3,700 | ₩3,890 | ₩3,620 | ₩3,665 | -0.95% | 30.7만 |
|---|
| 2026.01.27 | ₩3,650 | ₩3,695 | ₩3,585 | ₩3,675 | +0.68% | 17.8만 |
|---|
| 2026.01.26 | ₩3,570 | ₩3,615 | ₩3,490 | ₩3,590 | +0.56% | 10.1만 |
|---|
| 2026.01.23 | ₩3,485 | ₩3,600 | ₩3,470 | ₩3,550 | +1.87% | 17.2만 |
|---|
| 2026.01.22 | ₩3,435 | ₩3,475 | ₩3,420 | ₩3,430 | -0.15% | 10.1만 |
|---|
| 2026.01.21 | ₩3,500 | ₩3,515 | ₩3,420 | ₩3,465 | -1.00% | 6.7만 |
|---|
| 2026.01.20 | ₩3,475 | ₩3,570 | ₩3,450 | ₩3,520 | +1.29% | 12.4만 |
|---|
| 2026.01.19 | ₩3,365 | ₩3,855 | ₩3,350 | ₩3,505 | +4.16% | 204.3만 |
|---|
| 2026.01.16 | ₩3,395 | ₩3,500 | ₩3,315 | ₩3,320 | -2.21% | 12.9만 |
|---|
| 2026.01.15 | ₩3,315 | ₩3,335 | ₩3,265 | ₩3,270 | -1.36% | 10.9만 |
|---|
| 2026.01.14 | ₩3,350 | ₩3,370 | ₩3,310 | ₩3,345 | -0.15% | 7만 |
|---|
| 2026.01.13 | ₩3,500 | ₩3,505 | ₩3,315 | ₩3,375 | -3.57% | 16.2만 |
|---|
| 2026.01.12 | ₩3,530 | ₩3,540 | ₩3,410 | ₩3,415 | -3.26% | 27.5만 |
|---|
| 2026.01.09 | ₩3,225 | ₩4,090 | ₩3,185 | ₩3,530 | +9.46% | 366.9만 |
|---|
| 2026.01.08 | ₩3,380 | ₩3,380 | ₩3,200 | ₩3,250 | -3.85% | 5.1만 |
|---|
| 2026.01.07 | ₩3,400 | ₩3,400 | ₩3,325 | ₩3,390 | -0.29% | 3만 |
|---|
| 2026.01.06 | ₩3,355 | ₩3,390 | ₩3,320 | ₩3,390 | +1.04% | 2.7만 |
|---|
| 2026.01.05 | ₩3,345 | ₩3,375 | ₩3,320 | ₩3,355 | +0.30% | 2만 |
|---|
| 2026.01.02 | ₩3,325 | ₩3,370 | ₩3,320 | ₩3,345 | +0.60% | 1.3만 |
|---|
| 2025.12.30 | ₩3,365 | ₩3,365 | ₩3,315 | ₩3,325 | -1.19% | 1.4만 |
|---|
| 2025.12.29 | ₩3,355 | ₩3,385 | ₩3,320 | ₩3,370 | +0.45% | 2.5만 |
|---|
| 2025.12.26 | ₩3,450 | ₩3,450 | ₩3,355 | ₩3,355 | -2.75% | 1.6만 |
|---|
| 2025.12.24 | ₩3,360 | ₩3,430 | ₩3,360 | ₩3,420 | +1.79% | 2.9만 |
|---|
| 2025.12.23 | ₩3,465 | ₩3,465 | ₩3,385 | ₩3,390 | -2.16% | 5.4만 |
|---|
| 2025.12.22 | ₩3,395 | ₩3,800 | ₩3,345 | ₩3,450 | +1.62% | 52.8만 |
|---|
| 2025.12.19 | ₩3,365 | ₩3,380 | ₩3,320 | ₩3,345 | -0.59% | 1.4만 |
|---|
| 2025.12.18 | ₩3,390 | ₩3,390 | ₩3,320 | ₩3,380 | -0.29% | 2.4만 |
|---|
| 2025.12.17 | ₩3,440 | ₩3,520 | ₩3,370 | ₩3,390 | -1.45% | 1.9만 |
|---|
| 2025.12.16 | ₩3,505 | ₩3,505 | ₩3,430 | ₩3,435 | -2.00% | 2.3만 |
|---|
| 2025.12.15 | ₩3,460 | ₩3,520 | ₩3,420 | ₩3,505 | +1.30% | 3만 |
|---|
| 2025.12.12 | ₩3,520 | ₩3,520 | ₩3,485 | ₩3,505 | -0.43% | 1.4만 |
|---|
| 2025.12.11 | ₩3,485 | ₩3,520 | ₩3,440 | ₩3,510 | +0.72% | 3.3만 |
|---|
| 2025.12.10 | ₩3,520 | ₩3,525 | ₩3,465 | ₩3,480 | -1.14% | 1.2만 |
|---|
| 2025.12.09 | ₩3,495 | ₩3,515 | ₩3,450 | ₩3,515 | +0.57% | 9.8천 |
|---|
| 2025.12.08 | ₩3,540 | ₩3,540 | ₩3,450 | ₩3,490 | -1.41% | 4.3만 |
|---|
| 2025.12.05 | ₩3,450 | ₩3,530 | ₩3,435 | ₩3,520 | +2.03% | 3.5만 |
|---|
| 2025.12.04 | ₩3,520 | ₩3,520 | ₩3,405 | ₩3,450 | -1.99% | 4.4만 |
|---|
| 2025.12.03 | ₩3,565 | ₩3,625 | ₩3,475 | ₩3,490 | -2.10% | 5.5만 |
|---|
| 2025.12.02 | ₩3,515 | ₩3,575 | ₩3,515 | ₩3,560 | +1.28% | 1.5만 |
|---|
| 2025.12.01 | ₩3,600 | ₩3,640 | ₩3,550 | ₩3,570 | -0.83% | 1.8만 |
|---|
| 2025.11.28 | ₩3,560 | ₩3,620 | ₩3,560 | ₩3,600 | +1.12% | 2.7만 |
|---|
| 2025.11.27 | ₩3,595 | ₩3,625 | ₩3,545 | ₩3,590 | -0.14% | 1.9만 |
|---|
| 2025.11.26 | ₩3,590 | ₩3,630 | ₩3,530 | ₩3,610 | +0.56% | 2.3만 |
|---|
| 2025.11.25 | ₩3,610 | ₩3,790 | ₩3,540 | ₩3,590 | -0.55% | 9.3만 |
|---|
| 2025.11.24 | ₩3,665 | ₩3,725 | ₩3,590 | ₩3,625 | -1.09% | 3.6만 |
|---|
| 2025.11.21 | ₩3,680 | ₩3,695 | ₩3,560 | ₩3,695 | +0.41% | 2.1만 |
|---|
| 2025.11.20 | ₩3,565 | ₩3,745 | ₩3,555 | ₩3,680 | +3.23% | 4.2만 |
|---|
| 2025.11.19 | ₩3,595 | ₩3,620 | ₩3,500 | ₩3,580 | -0.42% | 6.2만 |
|---|
| 2025.11.18 | ₩3,640 | ₩3,670 | ₩3,580 | ₩3,595 | -1.24% | 2.1만 |
|---|
| 2025.11.17 | ₩3,730 | ₩3,735 | ₩3,655 | ₩3,670 | -1.61% | 3.6만 |
|---|
| 2025.11.14 | ₩3,720 | ₩3,760 | ₩3,690 | ₩3,720 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩3,740 | ₩3,755 | ₩3,710 | ₩3,750 | +0.27% | 2.7만 |
|---|
| 2025.11.12 | ₩3,705 | ₩3,805 | ₩3,685 | ₩3,740 | +0.94% | 4.8만 |
|---|
| 2025.11.11 | ₩3,740 | ₩3,790 | ₩3,705 | ₩3,705 | -0.94% | 2.2만 |
|---|
| 2025.11.10 | ₩3,655 | ₩3,735 | ₩3,650 | ₩3,710 | +1.50% | 3만 |
|---|
| 2025.11.07 | ₩3,650 | ₩3,840 | ₩3,650 | ₩3,680 | +0.82% | 8.5만 |
|---|
| 2025.11.06 | ₩3,685 | ₩3,910 | ₩3,655 | ₩3,690 | +0.14% | 13만 |
|---|
| 2025.11.05 | ₩3,755 | ₩3,755 | ₩3,585 | ₩3,685 | -1.86% | 7.4만 |
|---|
| 2025.11.04 | ₩3,710 | ₩3,850 | ₩3,640 | ₩3,785 | +2.02% | 3.7만 |
|---|
| 2025.11.03 | ₩3,660 | ₩3,725 | ₩3,555 | ₩3,710 | +1.37% | 6.3만 |
|---|
| 2025.10.31 | ₩3,720 | ₩3,730 | ₩3,660 | ₩3,660 | -1.61% | 2.1만 |
|---|
| 2025.10.30 | ₩3,795 | ₩3,800 | ₩3,680 | ₩3,720 | -1.98% | 6.7만 |
|---|
| 2025.10.29 | ₩3,750 | ₩3,840 | ₩3,735 | ₩3,800 | +1.33% | 5.8만 |
|---|
| 2025.10.28 | ₩3,800 | ₩3,845 | ₩3,800 | ₩3,800 | 0.00% | 2.6만 |
|---|
| 2025.10.27 | ₩3,785 | ₩3,845 | ₩3,785 | ₩3,840 | +1.45% | 3.2만 |
|---|
| 2025.10.24 | ₩3,825 | ₩3,835 | ₩3,740 | ₩3,805 | -0.52% | 2.9만 |
|---|
| 2025.10.23 | ₩3,745 | ₩3,885 | ₩3,745 | ₩3,825 | +2.14% | 2.5만 |
|---|
| 2025.10.22 | ₩3,825 | ₩3,850 | ₩3,785 | ₩3,795 | -0.78% | 3.1만 |
|---|
| 2025.10.21 | ₩3,875 | ₩3,950 | ₩3,850 | ₩3,855 | -0.52% | 4만 |
|---|
| 2025.10.20 | ₩3,835 | ₩3,890 | ₩3,790 | ₩3,890 | +1.43% | 2.9만 |
|---|
| 2025.10.17 | ₩3,825 | ₩3,880 | ₩3,720 | ₩3,870 | +1.18% | 5.1만 |
|---|
| 2025.10.16 | ₩3,900 | ₩3,960 | ₩3,760 | ₩3,825 | -1.92% | 4.4만 |
|---|
| 2025.10.15 | ₩3,855 | ₩3,900 | ₩3,800 | ₩3,900 | +1.17% | 3.1만 |
|---|
| 2025.10.14 | ₩3,760 | ₩3,970 | ₩3,730 | ₩3,860 | +2.66% | 6.5만 |
|---|
| 2025.10.13 | ₩3,710 | ₩3,820 | ₩3,680 | ₩3,760 | +1.35% | 4.6만 |
|---|
| 2025.10.10 | ₩3,895 | ₩3,895 | ₩3,785 | ₩3,820 | -1.93% | 5.6만 |
|---|