시장 데이터를 불러오는 중
전체 종목
이닉스 과거 주가
452400.KQ · KOSDAQ
주요 제품·사업: 2차전지용 배터리셀 패드 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452400.KQ · KOSDAQ
주요 제품·사업: 2차전지용 배터리셀 패드 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,480 | ₩5,480 | ₩5,210 | ₩5,230 | -4.56% | 1.7천 |
| 2026.10.08 | ₩5,390 | ₩5,430 | ₩5,200 | ₩5,430 | +0.74% | 1.3만 |
| 2026.10.07 | ₩5,410 | ₩5,420 | ₩5,340 | ₩5,400 | -0.18% | 3.2천 |
| 2026.10.06 | ₩5,340 | ₩5,400 | ₩5,250 | ₩5,350 | +0.19% | 5.1천 |
| 2026.10.02 | ₩5,260 | ₩5,370 | ₩5,250 | ₩5,310 | +0.95% | 4.6천 |
| 2026.10.01 | ₩5,280 | ₩5,310 | ₩5,200 | ₩5,260 | -0.38% | 1.4만 |
| 2026.09.30 | ₩5,400 | ₩5,480 | ₩5,210 | ₩5,320 | -1.48% | 2.2만 |
| 2026.09.29 | ₩5,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,340 |
| ₩5,400 |
| -2.88% |
| 8.6천 |
| 2026.09.28 | ₩5,620 | ₩5,630 | ₩5,550 | ₩5,570 | -0.89% | 2.5천 |
|---|
| 2026.09.23 | ₩5,600 | ₩5,640 | ₩5,510 | ₩5,630 | +0.54% | 5.9천 |
|---|
| 2026.09.22 | ₩5,790 | ₩5,790 | ₩5,530 | ₩5,630 | -2.76% | 3.2천 |
|---|
| 2026.09.21 | ₩5,570 | ₩5,710 | ₩5,520 | ₩5,600 | +0.54% | 9.6천 |
|---|
| 2026.09.18 | ₩5,670 | ₩5,720 | ₩5,490 | ₩5,590 | -1.41% | 1.8만 |
|---|
| 2026.09.17 | ₩5,720 | ₩5,790 | ₩5,450 | ₩5,680 | -0.70% | 1.5만 |
|---|
| 2026.09.16 | ₩5,740 | ₩5,860 | ₩5,510 | ₩5,570 | -2.96% | 1.6만 |
|---|
| 2026.09.15 | ₩5,600 | ₩5,740 | ₩5,520 | ₩5,650 | +0.89% | 1.6만 |
|---|
| 2026.09.14 | ₩5,810 | ₩5,810 | ₩5,540 | ₩5,600 | -3.61% | 1.2만 |
|---|
| 2026.09.11 | ₩6,030 | ₩6,040 | ₩5,790 | ₩5,790 | -3.98% | 1.3만 |
|---|
| 2026.09.10 | ₩6,130 | ₩6,130 | ₩5,980 | ₩6,040 | -1.47% | 3.9천 |
|---|
| 2026.09.09 | ₩6,190 | ₩6,200 | ₩6,060 | ₩6,180 | -0.16% | 1.3만 |
|---|
| 2026.09.08 | ₩6,260 | ₩6,290 | ₩6,060 | ₩6,200 | -0.96% | 1.7만 |
|---|
| 2026.09.07 | ₩6,210 | ₩6,270 | ₩6,060 | ₩6,240 | +0.48% | 1.1만 |
|---|
| 2026.09.04 | ₩6,120 | ₩6,210 | ₩6,000 | ₩6,210 | +1.47% | 1.6만 |
|---|
| 2026.09.03 | ₩5,990 | ₩6,110 | ₩5,880 | ₩6,100 | +1.84% | 2.1만 |
|---|
| 2026.09.02 | ₩6,050 | ₩6,090 | ₩5,870 | ₩5,990 | -0.99% | 5.2천 |
|---|
| 2026.09.01 | ₩6,100 | ₩6,100 | ₩5,950 | ₩6,050 | -0.82% | 4.2천 |
|---|
| 2026.08.31 | ₩5,890 | ₩6,160 | ₩5,890 | ₩6,030 | +2.38% | 1.6만 |
|---|
| 2026.08.28 | ₩6,030 | ₩6,140 | ₩5,870 | ₩6,070 | +0.66% | 1.7만 |
|---|
| 2026.08.27 | ₩5,830 | ₩5,990 | ₩5,790 | ₩5,990 | +2.74% | 1.4만 |
|---|
| 2026.08.26 | ₩6,080 | ₩6,080 | ₩5,800 | ₩5,880 | -3.29% | 5.3천 |
|---|
| 2026.08.25 | ₩5,800 | ₩6,000 | ₩5,700 | ₩6,000 | +3.45% | 6.1천 |
|---|
| 2026.08.24 | ₩5,990 | ₩6,150 | ₩5,800 | ₩6,040 | +0.83% | 1.9천 |
|---|
| 2026.08.21 | ₩5,940 | ₩6,100 | ₩5,830 | ₩6,010 | +1.18% | 5.5천 |
|---|
| 2026.08.20 | ₩6,170 | ₩6,170 | ₩5,850 | ₩6,100 | -1.13% | 5.1천 |
|---|
| 2026.08.19 | ₩5,800 | ₩6,140 | ₩5,750 | ₩6,060 | +4.48% | 5.7천 |
|---|
| 2026.08.18 | ₩6,120 | ₩6,120 | ₩5,870 | ₩6,050 | -1.14% | 4.3천 |
|---|
| 2026.08.14 | ₩6,090 | ₩6,090 | ₩5,920 | ₩6,060 | -0.49% | 2.6천 |
|---|
| 2026.08.13 | ₩6,150 | ₩6,150 | ₩5,910 | ₩6,060 | -1.46% | 8.9천 |
|---|
| 2026.08.12 | ₩6,060 | ₩6,150 | ₩5,900 | ₩6,070 | +0.17% | 4.9천 |
|---|
| 2026.08.11 | ₩6,050 | ₩6,180 | ₩5,870 | ₩6,050 | 0.00% | 6.2천 |
|---|
| 2026.08.10 | ₩6,050 | ₩6,110 | ₩5,970 | ₩6,050 | 0.00% | 6.2천 |
|---|
| 2026.08.07 | ₩5,900 | ₩6,020 | ₩5,830 | ₩5,980 | +1.36% | 6.8천 |
|---|
| 2026.08.06 | ₩5,790 | ₩5,990 | ₩5,750 | ₩5,970 | +3.11% | 9.1천 |
|---|
| 2026.08.05 | ₩5,920 | ₩5,940 | ₩5,690 | ₩5,870 | -0.84% | 7.8천 |
|---|
| 2026.08.04 | ₩5,440 | ₩5,800 | ₩5,440 | ₩5,790 | +6.43% | 9.6천 |
|---|
| 2026.08.03 | ₩5,400 | ₩5,700 | ₩5,310 | ₩5,650 | +4.63% | 1.4만 |
|---|
| 2026.07.31 | ₩5,470 | ₩5,590 | ₩5,300 | ₩5,430 | -0.73% | 3.4만 |
|---|
| 2026.07.30 | ₩4,700 | ₩5,570 | ₩4,700 | ₩5,470 | +16.38% | 4.1만 |
|---|
| 2026.07.29 | ₩5,700 | ₩5,700 | ₩5,070 | ₩5,580 | -2.11% | 3.4만 |
|---|
| 2026.07.28 | ₩5,480 | ₩5,900 | ₩5,250 | ₩5,710 | +4.20% | 2.9만 |
|---|
| 2026.07.27 | ₩5,900 | ₩5,900 | ₩5,530 | ₩5,710 | -3.22% | 1.7만 |
|---|
| 2026.07.24 | ₩5,830 | ₩5,900 | ₩5,590 | ₩5,720 | -1.89% | 2.1만 |
|---|
| 2026.07.23 | ₩5,680 | ₩5,970 | ₩5,440 | ₩5,870 | +3.35% | 1.8만 |
|---|
| 2026.07.22 | ₩5,570 | ₩5,690 | ₩5,410 | ₩5,560 | -0.18% | 1.7만 |
|---|
| 2026.07.21 | ₩5,500 | ₩5,690 | ₩5,220 | ₩5,490 | -0.18% | 1.7만 |
|---|
| 2026.07.20 | ₩5,650 | ₩5,650 | ₩5,250 | ₩5,460 | -3.36% | 1.7만 |
|---|
| 2026.07.16 | ₩5,600 | ₩5,650 | ₩5,480 | ₩5,650 | +0.89% | 3.2천 |
|---|
| 2026.07.15 | ₩5,590 | ₩5,750 | ₩5,480 | ₩5,640 | +0.89% | 7.4천 |
|---|
| 2026.07.14 | ₩5,380 | ₩5,510 | ₩5,100 | ₩5,510 | +2.42% | 2.8만 |
|---|
| 2026.07.13 | ₩5,700 | ₩5,770 | ₩5,340 | ₩5,380 | -5.61% | 2.7만 |
|---|
| 2026.07.10 | ₩5,440 | ₩5,920 | ₩5,410 | ₩5,700 | +4.78% | 3만 |
|---|
| 2026.07.09 | ₩5,380 | ₩5,650 | ₩5,300 | ₩5,390 | +0.19% | 2.3만 |
|---|
| 2026.07.08 | ₩5,770 | ₩5,810 | ₩5,420 | ₩5,420 | -6.07% | 2.2만 |
|---|
| 2026.07.07 | ₩5,640 | ₩5,860 | ₩5,520 | ₩5,810 | +3.01% | 1.3만 |
|---|
| 2026.07.06 | ₩5,760 | ₩5,890 | ₩5,550 | ₩5,870 | +1.91% | 1.2만 |
|---|
| 2026.07.03 | ₩5,660 | ₩5,790 | ₩5,360 | ₩5,770 | +1.94% | 1.6만 |
|---|
| 2026.07.02 | ₩5,800 | ₩5,920 | ₩5,570 | ₩5,700 | -1.72% | 8천 |
|---|
| 2026.07.01 | ₩5,990 | ₩5,990 | ₩5,700 | ₩5,800 | -3.17% | 6천 |
|---|
| 2026.06.30 | ₩5,910 | ₩6,000 | ₩5,590 | ₩5,870 | -0.68% | 8.2천 |
|---|
| 2026.06.29 | ₩5,060 | ₩5,900 | ₩5,060 | ₩5,870 | +16.01% | 1.4만 |
|---|
| 2026.06.26 | ₩5,890 | ₩5,890 | ₩5,150 | ₩5,150 | -12.56% | 3.6만 |
|---|
| 2026.06.25 | ₩5,760 | ₩5,950 | ₩5,650 | ₩5,900 | +2.43% | 1.6만 |
|---|
| 2026.06.24 | ₩5,620 | ₩5,950 | ₩5,620 | ₩5,950 | +5.87% | 1.5만 |
|---|
| 2026.06.23 | ₩6,200 | ₩6,230 | ₩5,820 | ₩5,830 | -5.97% | 2.8만 |
|---|
| 2026.06.22 | ₩6,500 | ₩6,590 | ₩6,150 | ₩6,400 | -1.54% | 2.9만 |
|---|
| 2026.06.19 | ₩6,710 | ₩6,780 | ₩6,220 | ₩6,550 | -2.38% | 2.4만 |
|---|
| 2026.06.18 | ₩7,000 | ₩7,140 | ₩6,690 | ₩6,840 | -2.29% | 1.3만 |
|---|
| 2026.06.17 | ₩7,000 | ₩7,140 | ₩6,720 | ₩7,040 | +0.57% | 1.7만 |
|---|
| 2026.06.16 | ₩6,820 | ₩7,080 | ₩6,760 | ₩7,000 | +2.64% | 1.6만 |
|---|
| 2026.06.15 | ₩6,960 | ₩7,250 | ₩6,770 | ₩6,870 | -1.29% | 3.3만 |
|---|
| 2026.06.12 | ₩6,760 | ₩7,080 | ₩6,640 | ₩6,960 | +2.96% | 1.3만 |
|---|
| 2026.06.11 | ₩6,350 | ₩6,580 | ₩6,200 | ₩6,540 | +2.99% | 7.9천 |
|---|
| 2026.06.10 | ₩6,700 | ₩6,700 | ₩6,300 | ₩6,440 | -3.88% | 8.9천 |
|---|
| 2026.06.09 | ₩6,180 | ₩6,580 | ₩6,180 | ₩6,580 | +6.47% | 1.3만 |
|---|
| 2026.06.08 | ₩6,700 | ₩6,700 | ₩6,310 | ₩6,310 | -5.82% | 2.7만 |
|---|
| 2026.06.05 | ₩6,740 | ₩6,900 | ₩6,640 | ₩6,830 | +1.34% | 1.7만 |
|---|
| 2026.06.04 | ₩6,760 | ₩7,090 | ₩6,760 | ₩6,880 | +1.78% | 8.2천 |
|---|
| 2026.06.02 | ₩6,720 | ₩7,150 | ₩6,510 | ₩7,100 | +5.65% | 2.9만 |
|---|
| 2026.06.01 | ₩7,300 | ₩7,300 | ₩6,700 | ₩6,720 | -7.95% | 4.5만 |
|---|
| 2026.05.29 | ₩7,400 | ₩7,400 | ₩6,980 | ₩7,300 | -1.35% | 2.9만 |
|---|
| 2026.05.28 | ₩7,670 | ₩7,670 | ₩7,050 | ₩7,260 | -5.35% | 3.4만 |
|---|
| 2026.05.27 | ₩7,780 | ₩7,800 | ₩7,450 | ₩7,570 | -2.70% | 4.1만 |
|---|
| 2026.05.26 | ₩8,100 | ₩8,160 | ₩7,770 | ₩7,780 | -3.95% | 2.6만 |
|---|
| 2026.05.22 | ₩7,840 | ₩8,090 | ₩7,840 | ₩8,080 | +3.06% | 1.4만 |
|---|
| 2026.05.21 | ₩7,900 | ₩8,050 | ₩7,760 | ₩7,760 | -1.77% | 1.3만 |
|---|
| 2026.05.20 | ₩7,730 | ₩7,900 | ₩7,650 | ₩7,700 | -0.39% | 3.4만 |
|---|
| 2026.05.19 | ₩8,240 | ₩8,240 | ₩7,950 | ₩7,970 | -3.28% | 2.2만 |
|---|
| 2026.05.18 | ₩8,200 | ₩8,460 | ₩7,900 | ₩8,150 | -0.61% | 3.9만 |
|---|
| 2026.05.15 | ₩8,500 | ₩8,510 | ₩8,100 | ₩8,160 | -4.00% | 2.8만 |
|---|
| 2026.05.14 | ₩8,710 | ₩8,840 | ₩8,450 | ₩8,500 | -2.41% | 2.4만 |
|---|
| 2026.05.13 | ₩8,510 | ₩8,840 | ₩8,380 | ₩8,780 | +3.17% | 3.4만 |
|---|
| 2026.05.12 | ₩8,680 | ₩8,700 | ₩8,020 | ₩8,560 | -1.38% | 5.7만 |
|---|
| 2026.05.11 | ₩9,140 | ₩9,140 | ₩8,550 | ₩8,560 | -6.35% | 3.3만 |
|---|
| 2026.05.08 | ₩9,000 | ₩9,250 | ₩8,820 | ₩9,000 | 0.00% | 3.8만 |
|---|
| 2026.05.07 | ₩9,100 | ₩9,180 | ₩8,740 | ₩9,000 | -1.10% | 3.6만 |
|---|
| 2026.05.06 | ₩9,270 | ₩9,350 | ₩8,950 | ₩8,950 | -3.45% | 4.8만 |
|---|
| 2026.05.04 | ₩9,320 | ₩9,570 | ₩9,230 | ₩9,360 | +0.43% | 2.3만 |
|---|
| 2026.04.30 | ₩9,380 | ₩9,540 | ₩9,250 | ₩9,290 | -0.96% | 2.4만 |
|---|
| 2026.04.29 | ₩9,420 | ₩9,700 | ₩9,190 | ₩9,450 | +0.32% | 2.7만 |
|---|
| 2026.04.28 | ₩9,350 | ₩9,530 | ₩9,220 | ₩9,420 | +0.75% | 2.9만 |
|---|
| 2026.04.27 | ₩9,410 | ₩9,610 | ₩9,370 | ₩9,370 | -0.43% | 1.8만 |
|---|
| 2026.04.24 | ₩9,410 | ₩9,570 | ₩9,200 | ₩9,410 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩9,580 | ₩9,730 | ₩9,300 | ₩9,390 | -1.98% | 3만 |
|---|
| 2026.04.22 | ₩9,750 | ₩9,750 | ₩9,400 | ₩9,580 | -1.74% | 2.1만 |
|---|
| 2026.04.21 | ₩9,400 | ₩9,730 | ₩9,310 | ₩9,620 | +2.34% | 4.7만 |
|---|
| 2026.04.20 | ₩9,480 | ₩9,480 | ₩9,250 | ₩9,400 | -0.84% | 3.3만 |
|---|
| 2026.04.17 | ₩9,380 | ₩9,500 | ₩9,260 | ₩9,480 | +1.07% | 2.1만 |
|---|
| 2026.04.16 | ₩9,250 | ₩9,530 | ₩9,200 | ₩9,410 | +1.73% | 5.4만 |
|---|
| 2026.04.15 | ₩8,950 | ₩9,410 | ₩8,870 | ₩9,250 | +3.35% | 6.2만 |
|---|
| 2026.04.14 | ₩8,800 | ₩8,980 | ₩8,800 | ₩8,950 | +1.70% | 1.4만 |
|---|
| 2026.04.13 | ₩8,780 | ₩8,860 | ₩8,600 | ₩8,790 | +0.11% | 9.6천 |
|---|
| 2026.04.10 | ₩8,800 | ₩8,800 | ₩8,560 | ₩8,780 | -0.23% | 6.1천 |
|---|
| 2026.04.09 | ₩8,620 | ₩8,700 | ₩8,480 | ₩8,560 | -0.70% | 9천 |
|---|
| 2026.04.08 | ₩8,350 | ₩8,700 | ₩8,290 | ₩8,700 | +4.19% | 2.7만 |
|---|
| 2026.04.07 | ₩8,360 | ₩8,640 | ₩8,290 | ₩8,290 | -0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩8,500 | ₩8,700 | ₩8,350 | ₩8,400 | -1.18% | 6.8천 |
|---|
| 2026.04.03 | ₩8,470 | ₩8,790 | ₩8,330 | ₩8,500 | +0.35% | 8천 |
|---|
| 2026.04.02 | ₩8,750 | ₩8,950 | ₩8,320 | ₩8,430 | -3.66% | 1.4만 |
|---|
| 2026.04.01 | ₩8,420 | ₩8,820 | ₩8,420 | ₩8,820 | +4.75% | 1.3만 |
|---|
| 2026.03.31 | ₩8,450 | ₩8,700 | ₩8,280 | ₩8,280 | -2.01% | 1.6만 |
|---|
| 2026.03.30 | ₩8,600 | ₩8,690 | ₩8,450 | ₩8,600 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩8,790 | ₩8,900 | ₩8,550 | ₩8,750 | -0.46% | 2.1만 |
|---|
| 2026.03.26 | ₩8,960 | ₩9,080 | ₩8,670 | ₩8,790 | -1.90% | 1.9만 |
|---|
| 2026.03.25 | ₩8,890 | ₩9,100 | ₩8,800 | ₩9,020 | +1.46% | 1.5만 |
|---|
| 2026.03.24 | ₩8,530 | ₩8,940 | ₩8,530 | ₩8,890 | +4.22% | 1.6만 |
|---|
| 2026.03.23 | ₩8,960 | ₩8,960 | ₩8,450 | ₩8,450 | -5.69% | 1.8만 |
|---|
| 2026.03.20 | ₩8,760 | ₩9,120 | ₩8,760 | ₩8,960 | +2.28% | 1.6만 |
|---|
| 2026.03.19 | ₩9,070 | ₩9,120 | ₩8,880 | ₩8,900 | -1.87% | 1.3만 |
|---|
| 2026.03.18 | ₩9,190 | ₩9,220 | ₩9,030 | ₩9,140 | -0.54% | 1.6만 |
|---|
| 2026.03.17 | ₩9,140 | ₩9,140 | ₩8,990 | ₩9,050 | -0.98% | 6.6천 |
|---|
| 2026.03.16 | ₩9,080 | ₩9,140 | ₩8,870 | ₩8,930 | -1.65% | 1.5만 |
|---|
| 2026.03.13 | ₩8,970 | ₩9,200 | ₩8,680 | ₩9,150 | +2.01% | 2.5만 |
|---|
| 2026.03.12 | ₩8,960 | ₩9,100 | ₩8,790 | ₩8,980 | +0.22% | 2만 |
|---|
| 2026.03.11 | ₩8,810 | ₩9,190 | ₩8,810 | ₩8,870 | +0.68% | 3.2만 |
|---|
| 2026.03.10 | ₩8,620 | ₩8,940 | ₩8,620 | ₩8,800 | +2.09% | 2만 |
|---|
| 2026.03.09 | ₩8,300 | ₩8,640 | ₩8,270 | ₩8,420 | +1.45% | 3.9만 |
|---|
| 2026.03.06 | ₩8,610 | ₩9,130 | ₩8,610 | ₩9,100 | +5.69% | 1.4만 |
|---|
| 2026.03.05 | ₩8,270 | ₩9,280 | ₩8,270 | ₩8,940 | +8.10% | 5.4만 |
|---|
| 2026.03.04 | ₩9,160 | ₩9,410 | ₩8,050 | ₩8,050 | -12.12% | 8.9만 |
|---|
| 2026.03.03 | ₩10,000 | ₩10,000 | ₩9,440 | ₩9,440 | -5.60% | 8.5만 |
|---|
| 2026.02.27 | ₩10,300 | ₩10,300 | ₩9,910 | ₩10,080 | -2.14% | 4.1만 |
|---|
| 2026.02.26 | ₩10,580 | ₩10,580 | ₩10,100 | ₩10,140 | -4.16% | 12.4만 |
|---|
| 2026.02.25 | ₩10,610 | ₩11,070 | ₩10,490 | ₩10,540 | -0.66% | 5.4만 |
|---|
| 2026.02.24 | ₩10,460 | ₩10,770 | ₩10,410 | ₩10,590 | +1.24% | 2.1만 |
|---|
| 2026.02.23 | ₩10,740 | ₩10,950 | ₩10,380 | ₩10,540 | -1.86% | 4.8만 |
|---|
| 2026.02.20 | ₩10,990 | ₩10,990 | ₩10,600 | ₩10,670 | -2.91% | 4만 |
|---|
| 2026.02.19 | ₩10,840 | ₩11,050 | ₩10,710 | ₩10,950 | +1.01% | 3.3만 |
|---|
| 2026.02.13 | ₩11,140 | ₩11,140 | ₩10,700 | ₩10,840 | -2.69% | 2.8만 |
|---|
| 2026.02.12 | ₩11,140 | ₩11,250 | ₩10,830 | ₩11,140 | 0.00% | 5.9만 |
|---|
| 2026.02.11 | ₩11,090 | ₩11,090 | ₩10,770 | ₩10,960 | -1.17% | 2.8만 |
|---|
| 2026.02.10 | ₩10,880 | ₩11,160 | ₩10,840 | ₩10,950 | +0.64% | 1.9만 |
|---|
| 2026.02.09 | ₩10,900 | ₩11,060 | ₩10,820 | ₩10,970 | +0.64% | 5.1만 |
|---|
| 2026.02.06 | ₩10,650 | ₩10,750 | ₩10,110 | ₩10,750 | +0.94% | 5.3만 |
|---|
| 2026.02.05 | ₩11,110 | ₩11,110 | ₩10,700 | ₩10,840 | -2.43% | 4만 |
|---|
| 2026.02.04 | ₩11,060 | ₩11,280 | ₩10,780 | ₩11,110 | +0.45% | 4.3만 |
|---|
| 2026.02.03 | ₩10,820 | ₩10,970 | ₩10,540 | ₩10,970 | +1.39% | 5.2만 |
|---|
| 2026.02.02 | ₩10,440 | ₩11,120 | ₩10,440 | ₩10,660 | +2.11% | 6.4만 |
|---|
| 2026.01.30 | ₩11,210 | ₩11,370 | ₩10,550 | ₩10,790 | -3.75% | 5.9만 |
|---|
| 2026.01.29 | ₩11,430 | ₩11,430 | ₩11,040 | ₩11,320 | -0.96% | 6.5만 |
|---|
| 2026.01.28 | ₩11,130 | ₩11,340 | ₩11,050 | ₩11,320 | +1.71% | 8.2만 |
|---|
| 2026.01.27 | ₩11,000 | ₩11,310 | ₩10,830 | ₩11,130 | +1.18% | 7.7만 |
|---|
| 2026.01.26 | ₩11,090 | ₩11,310 | ₩11,000 | ₩11,160 | +0.63% | 8.7만 |
|---|
| 2026.01.23 | ₩11,100 | ₩11,230 | ₩10,680 | ₩11,020 | -0.72% | 7.2만 |
|---|
| 2026.01.22 | ₩10,690 | ₩11,200 | ₩10,670 | ₩11,030 | +3.18% | 12.1만 |
|---|
| 2026.01.21 | ₩10,920 | ₩10,920 | ₩10,220 | ₩10,580 | -3.11% | 4만 |
|---|
| 2026.01.20 | ₩10,700 | ₩11,030 | ₩10,450 | ₩10,930 | +2.15% | 6.1만 |
|---|
| 2026.01.19 | ₩10,230 | ₩10,850 | ₩10,230 | ₩10,800 | +5.57% | 7.3만 |
|---|
| 2026.01.16 | ₩10,550 | ₩10,830 | ₩10,230 | ₩10,230 | -3.03% | 5.1만 |
|---|
| 2026.01.15 | ₩10,530 | ₩10,650 | ₩10,300 | ₩10,550 | +0.19% | 3.1만 |
|---|
| 2026.01.14 | ₩10,780 | ₩10,810 | ₩10,400 | ₩10,520 | -2.41% | 4만 |
|---|
| 2026.01.13 | ₩10,720 | ₩11,160 | ₩10,610 | ₩10,860 | +1.31% | 6.7만 |
|---|
| 2026.01.12 | ₩10,680 | ₩10,880 | ₩10,400 | ₩10,720 | +0.37% | 5.9만 |
|---|
| 2026.01.09 | ₩10,510 | ₩10,680 | ₩10,350 | ₩10,680 | +1.62% | 4.8만 |
|---|
| 2026.01.08 | ₩10,860 | ₩10,860 | ₩10,510 | ₩10,570 | -2.67% | 4.6만 |
|---|
| 2026.01.07 | ₩10,950 | ₩11,090 | ₩10,520 | ₩10,860 | -0.82% | 8.3만 |
|---|
| 2026.01.06 | ₩11,130 | ₩11,230 | ₩10,770 | ₩10,950 | -1.62% | 9만 |
|---|
| 2026.01.05 | ₩11,190 | ₩11,520 | ₩10,990 | ₩11,050 | -1.25% | 14.1만 |
|---|
| 2026.01.02 | ₩11,400 | ₩11,620 | ₩11,150 | ₩11,240 | -1.40% | 15.8만 |
|---|
| 2025.12.30 | ₩11,550 | ₩11,960 | ₩11,080 | ₩11,450 | -0.87% | 25.4만 |
|---|
| 2025.12.29 | ₩12,300 | ₩13,000 | ₩11,600 | ₩11,600 | -5.69% | 85.1만 |
|---|
| 2025.12.26 | ₩11,670 | ₩14,100 | ₩11,630 | ₩12,400 | +6.26% | 467.4만 |
|---|
| 2025.12.24 | ₩14,260 | ₩14,400 | ₩11,220 | ₩11,520 | -19.21% | 143.1만 |
|---|
| 2025.12.23 | ₩10,000 | ₩13,090 | ₩9,800 | ₩13,090 | +30.90% | 186.5만 |
|---|
| 2025.12.22 | ₩10,110 | ₩10,220 | ₩10,000 | ₩10,070 | -0.40% | 2만 |
|---|
| 2025.12.19 | ₩10,030 | ₩10,130 | ₩9,750 | ₩10,110 | +0.80% | 2만 |
|---|
| 2025.12.18 | ₩10,200 | ₩10,200 | ₩9,940 | ₩10,060 | -1.37% | 1.7만 |
|---|
| 2025.12.17 | ₩10,160 | ₩10,300 | ₩10,050 | ₩10,200 | +0.39% | 1.2만 |
|---|
| 2025.12.16 | ₩10,120 | ₩10,690 | ₩10,000 | ₩10,160 | +0.40% | 3.8만 |
|---|
| 2025.12.15 | ₩10,300 | ₩10,350 | ₩10,120 | ₩10,240 | -0.58% | 1.4만 |
|---|
| 2025.12.12 | ₩10,100 | ₩10,380 | ₩9,940 | ₩10,300 | +1.98% | 1.9만 |
|---|
| 2025.12.11 | ₩10,190 | ₩10,240 | ₩9,960 | ₩10,000 | -1.86% | 2.3만 |
|---|
| 2025.12.10 | ₩10,120 | ₩10,340 | ₩10,040 | ₩10,150 | +0.30% | 2.2만 |
|---|
| 2025.12.09 | ₩10,010 | ₩10,250 | ₩10,010 | ₩10,100 | +0.90% | 2만 |
|---|
| 2025.12.08 | ₩10,000 | ₩10,820 | ₩9,920 | ₩10,140 | +1.40% | 4.6만 |
|---|
| 2025.12.05 | ₩9,750 | ₩9,940 | ₩9,300 | ₩9,940 | +1.95% | 2.4만 |
|---|
| 2025.12.04 | ₩9,830 | ₩9,950 | ₩9,550 | ₩9,740 | -0.92% | 2.5만 |
|---|
| 2025.12.03 | ₩9,960 | ₩9,960 | ₩9,640 | ₩9,830 | -1.31% | 1.2만 |
|---|
| 2025.12.02 | ₩9,660 | ₩9,890 | ₩9,660 | ₩9,780 | +1.24% | 1.1만 |
|---|
| 2025.12.01 | ₩9,930 | ₩10,350 | ₩9,730 | ₩9,880 | -0.50% | 1.8만 |
|---|
| 2025.11.28 | ₩9,630 | ₩9,900 | ₩9,630 | ₩9,830 | +2.08% | 1.1만 |
|---|
| 2025.11.27 | ₩9,850 | ₩9,850 | ₩9,580 | ₩9,630 | -2.23% | 1.6만 |
|---|
| 2025.11.26 | ₩9,420 | ₩9,690 | ₩9,410 | ₩9,690 | +2.87% | 1.9만 |
|---|
| 2025.11.25 | ₩9,580 | ₩9,850 | ₩9,280 | ₩9,280 | -3.13% | 2.3만 |
|---|
| 2025.11.24 | ₩9,990 | ₩9,990 | ₩9,520 | ₩9,570 | -4.20% | 1.7만 |
|---|
| 2025.11.21 | ₩9,910 | ₩9,910 | ₩9,600 | ₩9,730 | -1.82% | 2만 |
|---|
| 2025.11.20 | ₩9,930 | ₩10,240 | ₩9,840 | ₩10,100 | +1.71% | 1.9만 |
|---|
| 2025.11.19 | ₩9,860 | ₩10,110 | ₩9,630 | ₩9,740 | -1.22% | 3.5만 |
|---|
| 2025.11.18 | ₩10,390 | ₩10,440 | ₩9,800 | ₩9,890 | -4.81% | 4.7만 |
|---|
| 2025.11.17 | ₩10,190 | ₩10,970 | ₩10,050 | ₩10,390 | +1.96% | 4.5만 |
|---|
| 2025.11.14 | ₩10,280 | ₩10,360 | ₩10,000 | ₩10,000 | -2.72% | 4.3만 |
|---|
| 2025.11.13 | ₩10,460 | ₩10,500 | ₩10,250 | ₩10,360 | -0.96% | 2만 |
|---|
| 2025.11.12 | ₩10,330 | ₩10,740 | ₩10,320 | ₩10,460 | +1.26% | 4.1만 |
|---|
| 2025.11.11 | ₩10,180 | ₩11,190 | ₩10,180 | ₩10,320 | +1.38% | 17만 |
|---|
| 2025.11.10 | ₩10,100 | ₩10,350 | ₩10,080 | ₩10,250 | +1.49% | 2.4만 |
|---|
| 2025.11.07 | ₩10,250 | ₩10,480 | ₩9,970 | ₩10,070 | -1.76% | 8.8만 |
|---|
| 2025.11.06 | ₩10,970 | ₩11,220 | ₩10,450 | ₩10,520 | -4.10% | 6.1만 |
|---|
| 2025.11.05 | ₩11,490 | ₩11,500 | ₩10,410 | ₩10,750 | -6.44% | 7.4만 |
|---|
| 2025.11.04 | ₩10,950 | ₩12,570 | ₩10,950 | ₩11,490 | +4.93% | 79.1만 |
|---|
| 2025.11.03 | ₩11,050 | ₩11,340 | ₩10,920 | ₩10,950 | -0.90% | 4.4만 |
|---|
| 2025.10.31 | ₩11,250 | ₩11,330 | ₩11,010 | ₩11,010 | -2.13% | 3만 |
|---|
| 2025.10.30 | ₩11,660 | ₩11,840 | ₩11,010 | ₩11,140 | -4.46% | 6.3만 |
|---|
| 2025.10.29 | ₩11,750 | ₩11,770 | ₩11,340 | ₩11,470 | -2.38% | 6.4만 |
|---|
| 2025.10.28 | ₩11,890 | ₩12,070 | ₩11,600 | ₩11,750 | -1.18% | 8.6만 |
|---|
| 2025.10.27 | ₩12,380 | ₩12,490 | ₩11,870 | ₩11,930 | -3.63% | 13만 |
|---|
| 2025.10.24 | ₩11,790 | ₩12,960 | ₩11,750 | ₩12,300 | +4.33% | 52.6만 |
|---|
| 2025.10.23 | ₩12,140 | ₩12,230 | ₩11,600 | ₩11,700 | -3.62% | 13.9만 |
|---|
| 2025.10.22 | ₩12,200 | ₩12,600 | ₩12,030 | ₩12,230 | +0.25% | 35.8만 |
|---|
| 2025.10.21 | ₩11,830 | ₩13,500 | ₩11,540 | ₩11,900 | +0.59% | 177.7만 |
|---|
| 2025.10.20 | ₩11,920 | ₩12,720 | ₩11,740 | ₩11,930 | +0.08% | 73.7만 |
|---|
| 2025.10.17 | ₩10,210 | ₩13,090 | ₩10,200 | ₩12,170 | +19.20% | 292.8만 |
|---|
| 2025.10.16 | ₩9,960 | ₩10,530 | ₩9,960 | ₩10,330 | +3.71% | 6.6만 |
|---|
| 2025.10.15 | ₩9,950 | ₩10,030 | ₩9,820 | ₩9,970 | +0.20% | 1.6만 |
|---|
| 2025.10.14 | ₩9,980 | ₩10,070 | ₩9,600 | ₩9,950 | -0.30% | 2.6만 |
|---|
| 2025.10.13 | ₩9,610 | ₩10,100 | ₩9,510 | ₩9,980 | +3.85% | 2.6만 |
|---|