시장 데이터를 불러오는 중
전체 종목
아이씨티케이 과거 주가
456010.KQ · KOSDAQ
주요 제품·사업: PUF반도체,보안솔루션(보안반도체,정보통신모듈기기,정보통신용반도체) 제조,개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
456010.KQ · KOSDAQ
주요 제품·사업: PUF반도체,보안솔루션(보안반도체,정보통신모듈기기,정보통신용반도체) 제조,개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,100 | ₩25,150 | ₩23,150 | ₩24,150 | -3.78% | 75.6만 |
| 2026.10.07 | ₩27,300 | ₩27,700 | ₩24,950 | ₩24,950 | -8.61% | 102.4만 |
| 2026.10.06 | ₩27,900 | ₩30,350 | ₩27,500 | ₩28,500 | +2.15% | 189만 |
| 2026.10.02 | ₩24,950 | ₩25,650 | ₩24,150 | ₩24,900 | -0.20% | 112만 |
| 2026.10.01 | ₩22,950 | ₩23,600 | ₩22,050 | ₩23,550 | +2.61% | 80.5만 |
| 2026.09.30 | ₩24,000 | ₩24,200 | ₩22,850 | ₩23,050 | -3.96% | 79.1만 |
| 2026.09.29 | ₩26,200 | ₩26,500 | ₩23,275 | ₩23,950 | -8.59% | 129.3만 |
| 2026.09.28 | ₩23,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,950 |
| ₩26,450 |
| +13.76% |
| 236.3만 |
| 2026.09.23 | ₩23,800 | ₩25,050 | ₩22,550 | ₩22,600 | -5.04% | 149.3만 |
|---|
| 2026.09.22 | ₩22,050 | ₩23,000 | ₩21,700 | ₩22,250 | +0.91% | 92.7만 |
|---|
| 2026.09.21 | ₩22,700 | ₩22,750 | ₩20,850 | ₩21,200 | -6.61% | 133.8만 |
|---|
| 2026.09.18 | ₩22,600 | ₩24,800 | ₩22,100 | ₩22,700 | +0.44% | 213.4만 |
|---|
| 2026.09.17 | ₩19,000 | ₩20,550 | ₩18,650 | ₩20,500 | +7.89% | 175.5만 |
|---|
| 2026.09.16 | ₩18,270 | ₩19,120 | ₩17,820 | ₩18,520 | +1.37% | 70만 |
|---|
| 2026.09.15 | ₩18,680 | ₩19,830 | ₩17,370 | ₩18,460 | -1.18% | 200.9만 |
|---|
| 2026.09.14 | ₩17,200 | ₩18,370 | ₩16,800 | ₩18,200 | +5.81% | 207.2만 |
|---|
| 2026.09.11 | ₩15,230 | ₩18,400 | ₩14,910 | ₩17,200 | +12.93% | 244.9만 |
|---|
| 2026.09.10 | ₩15,300 | ₩15,330 | ₩14,690 | ₩15,150 | -0.98% | 11.9만 |
|---|
| 2026.09.09 | ₩15,180 | ₩15,950 | ₩15,140 | ₩15,400 | +1.45% | 24.2만 |
|---|
| 2026.09.08 | ₩15,100 | ₩15,570 | ₩14,860 | ₩14,900 | -1.32% | 13만 |
|---|
| 2026.09.07 | ₩15,140 | ₩15,140 | ₩14,800 | ₩15,000 | -0.92% | 7.9만 |
|---|
| 2026.09.04 | ₩14,780 | ₩15,170 | ₩14,640 | ₩14,870 | +0.61% | 11.3만 |
|---|
| 2026.09.03 | ₩15,390 | ₩15,390 | ₩14,450 | ₩14,650 | -4.81% | 11.3만 |
|---|
| 2026.09.02 | ₩15,000 | ₩15,290 | ₩14,770 | ₩15,060 | +0.40% | 9.3만 |
|---|
| 2026.09.01 | ₩15,700 | ₩15,700 | ₩15,240 | ₩15,430 | -1.72% | 9.1만 |
|---|
| 2026.08.31 | ₩15,750 | ₩15,900 | ₩15,000 | ₩15,820 | +0.44% | 13.6만 |
|---|
| 2026.08.28 | ₩17,130 | ₩17,180 | ₩15,890 | ₩16,170 | -5.60% | 40만 |
|---|
| 2026.08.27 | ₩16,600 | ₩16,730 | ₩16,210 | ₩16,710 | +0.66% | 8.7만 |
|---|
| 2026.08.26 | ₩16,690 | ₩16,730 | ₩16,120 | ₩16,300 | -2.34% | 9.5만 |
|---|
| 2026.08.25 | ₩16,000 | ₩16,820 | ₩15,530 | ₩16,690 | +4.31% | 12.4만 |
|---|
| 2026.08.24 | ₩16,890 | ₩17,540 | ₩16,050 | ₩16,220 | -3.97% | 24.2만 |
|---|
| 2026.08.21 | ₩17,350 | ₩17,350 | ₩16,080 | ₩16,370 | -5.65% | 19.1만 |
|---|
| 2026.08.20 | ₩16,800 | ₩17,840 | ₩16,620 | ₩17,750 | +5.65% | 28만 |
|---|
| 2026.08.19 | ₩16,690 | ₩17,380 | ₩16,420 | ₩16,500 | -1.14% | 18.8만 |
|---|
| 2026.08.18 | ₩18,600 | ₩18,600 | ₩17,000 | ₩17,260 | -7.20% | 30.6만 |
|---|
| 2026.08.14 | ₩18,990 | ₩18,990 | ₩17,950 | ₩18,830 | -0.84% | 18.8만 |
|---|
| 2026.08.13 | ₩18,130 | ₩19,150 | ₩17,920 | ₩18,590 | +2.54% | 34.8만 |
|---|
| 2026.08.12 | ₩17,750 | ₩18,100 | ₩17,320 | ₩17,710 | -0.23% | 24.6만 |
|---|
| 2026.08.11 | ₩17,210 | ₩17,840 | ₩16,450 | ₩17,530 | +1.86% | 27.2만 |
|---|
| 2026.08.10 | ₩15,510 | ₩17,390 | ₩15,210 | ₩17,230 | +11.09% | 60.6만 |
|---|
| 2026.08.07 | ₩15,600 | ₩15,700 | ₩14,370 | ₩15,150 | -2.88% | 34.7만 |
|---|
| 2026.08.06 | ₩15,410 | ₩15,410 | ₩14,030 | ₩15,000 | -2.66% | 15.8만 |
|---|
| 2026.08.05 | ₩14,630 | ₩15,660 | ₩14,400 | ₩15,450 | +5.60% | 25.9만 |
|---|
| 2026.08.04 | ₩13,900 | ₩14,220 | ₩13,500 | ₩14,030 | +0.94% | 19.8만 |
|---|
| 2026.08.03 | ₩12,840 | ₩13,830 | ₩12,610 | ₩13,320 | +3.74% | 17.1만 |
|---|
| 2026.07.31 | ₩11,800 | ₩13,160 | ₩11,690 | ₩13,130 | +11.27% | 24.3만 |
|---|
| 2026.07.30 | ₩11,040 | ₩11,860 | ₩11,020 | ₩11,090 | +0.45% | 20.7만 |
|---|
| 2026.07.29 | ₩13,070 | ₩13,450 | ₩11,000 | ₩11,590 | -11.32% | 40.3만 |
|---|
| 2026.07.28 | ₩14,850 | ₩15,080 | ₩12,700 | ₩13,030 | -12.26% | 76만 |
|---|
| 2026.07.27 | ₩14,100 | ₩14,730 | ₩13,980 | ₩14,150 | +0.35% | 12.4만 |
|---|
| 2026.07.24 | ₩15,050 | ₩15,050 | ₩13,940 | ₩14,030 | -6.78% | 23.9만 |
|---|
| 2026.07.23 | ₩14,710 | ₩15,320 | ₩14,540 | ₩15,300 | +4.01% | 17.3만 |
|---|
| 2026.07.22 | ₩14,820 | ₩15,460 | ₩14,450 | ₩14,450 | -2.50% | 20.4만 |
|---|
| 2026.07.21 | ₩14,200 | ₩14,670 | ₩13,700 | ₩14,510 | +2.18% | 19.4만 |
|---|
| 2026.07.20 | ₩15,110 | ₩15,400 | ₩14,070 | ₩14,140 | -6.42% | 26.1만 |
|---|
| 2026.07.16 | ₩16,980 | ₩17,290 | ₩15,600 | ₩15,660 | -7.77% | 36만 |
|---|
| 2026.07.15 | ₩16,500 | ₩17,450 | ₩16,100 | ₩17,330 | +5.03% | 35.6만 |
|---|
| 2026.07.14 | ₩15,890 | ₩16,090 | ₩14,320 | ₩15,200 | -4.34% | 32만 |
|---|
| 2026.07.13 | ₩16,460 | ₩18,630 | ₩15,870 | ₩15,880 | -3.52% | 58.6만 |
|---|
| 2026.07.10 | ₩15,240 | ₩16,200 | ₩14,970 | ₩16,090 | +5.58% | 15.4만 |
|---|
| 2026.07.09 | ₩14,630 | ₩15,700 | ₩14,220 | ₩14,630 | 0.00% | 16.5만 |
|---|
| 2026.07.08 | ₩15,690 | ₩16,050 | ₩14,550 | ₩14,620 | -6.82% | 25.5만 |
|---|
| 2026.07.07 | ₩16,730 | ₩17,130 | ₩15,510 | ₩15,810 | -5.50% | 21.6만 |
|---|
| 2026.07.06 | ₩16,500 | ₩17,150 | ₩15,780 | ₩16,770 | +1.64% | 18.7만 |
|---|
| 2026.07.03 | ₩16,110 | ₩16,610 | ₩15,220 | ₩16,500 | +2.42% | 17.7만 |
|---|
| 2026.07.02 | ₩17,900 | ₩17,910 | ₩16,250 | ₩16,250 | -9.22% | 23만 |
|---|
| 2026.07.01 | ₩17,940 | ₩18,430 | ₩17,250 | ₩17,950 | +0.06% | 17.9만 |
|---|
| 2026.06.30 | ₩18,500 | ₩18,500 | ₩17,650 | ₩18,110 | -2.11% | 13.9만 |
|---|
| 2026.06.29 | ₩17,200 | ₩18,450 | ₩16,600 | ₩18,210 | +5.87% | 27.6만 |
|---|
| 2026.06.26 | ₩17,650 | ₩17,650 | ₩15,950 | ₩16,580 | -6.06% | 51.8만 |
|---|
| 2026.06.25 | ₩19,000 | ₩19,380 | ₩17,600 | ₩18,000 | -5.26% | 51.4만 |
|---|
| 2026.06.24 | ₩19,430 | ₩20,600 | ₩18,740 | ₩19,400 | -0.15% | 54.8만 |
|---|
| 2026.06.23 | ₩22,850 | ₩22,850 | ₩19,000 | ₩19,000 | -16.85% | 100.6만 |
|---|
| 2026.06.22 | ₩20,700 | ₩22,150 | ₩20,450 | ₩21,000 | +1.45% | 24.8만 |
|---|
| 2026.06.19 | ₩22,200 | ₩22,200 | ₩20,450 | ₩21,000 | -5.41% | 39.9만 |
|---|
| 2026.06.18 | ₩23,200 | ₩23,200 | ₩21,700 | ₩22,200 | -4.31% | 36.2만 |
|---|
| 2026.06.17 | ₩24,000 | ₩24,150 | ₩22,150 | ₩23,150 | -3.54% | 53.6만 |
|---|
| 2026.06.16 | ₩25,000 | ₩25,800 | ₩24,050 | ₩24,250 | -3.00% | 51.7만 |
|---|
| 2026.06.15 | ₩24,150 | ₩24,700 | ₩23,200 | ₩24,200 | +0.21% | 42.1만 |
|---|
| 2026.06.12 | ₩24,600 | ₩25,350 | ₩23,350 | ₩23,600 | -4.07% | 53.8만 |
|---|
| 2026.06.11 | ₩22,000 | ₩22,800 | ₩21,700 | ₩22,600 | +2.73% | 26.9만 |
|---|
| 2026.06.10 | ₩23,850 | ₩24,200 | ₩21,800 | ₩22,800 | -4.40% | 602 |
|---|
| 2026.06.09 | ₩24,850 | ₩25,500 | ₩23,050 | ₩24,950 | +0.40% | 55.4만 |
|---|
| 2026.06.08 | ₩22,650 | ₩24,150 | ₩22,500 | ₩22,750 | +0.44% | 47.7만 |
|---|
| 2026.06.05 | ₩26,650 | ₩26,950 | ₩25,500 | ₩26,100 | -2.06% | 49.6만 |
|---|
| 2026.06.04 | ₩27,850 | ₩29,200 | ₩27,300 | ₩28,150 | +1.08% | 62.9만 |
|---|
| 2026.06.02 | ₩29,050 | ₩31,950 | ₩27,500 | ₩28,900 | -0.52% | 132.9만 |
|---|
| 2026.06.01 | ₩32,000 | ₩33,200 | ₩30,300 | ₩30,450 | -4.84% | 113.1만 |
|---|
| 2026.05.29 | ₩33,600 | ₩36,700 | ₩31,450 | ₩33,650 | +0.15% | 254.3만 |
|---|
| 2026.05.28 | ₩35,850 | ₩35,950 | ₩30,600 | ₩31,350 | -12.55% | 188.3만 |
|---|
| 2026.05.27 | ₩31,550 | ₩39,950 | ₩30,950 | ₩36,350 | +15.21% | 718.7만 |
|---|
| 2026.05.26 | ₩28,100 | ₩32,600 | ₩28,000 | ₩30,800 | +9.61% | 483만 |
|---|
| 2026.05.22 | ₩28,200 | ₩30,300 | ₩25,750 | ₩26,550 | -5.85% | 466.3만 |
|---|
| 2026.05.21 | ₩23,200 | ₩25,300 | ₩22,850 | ₩23,950 | +3.23% | 168.5만 |
|---|
| 2026.05.20 | ₩23,350 | ₩25,200 | ₩22,100 | ₩22,700 | -2.78% | 362.3만 |
|---|
| 2026.05.19 | ₩23,000 | ₩25,450 | ₩21,600 | ₩25,450 | +10.65% | 310.3만 |
|---|
| 2026.05.18 | ₩18,860 | ₩19,640 | ₩17,660 | ₩19,590 | +3.87% | 46.2만 |
|---|
| 2026.05.15 | ₩20,400 | ₩21,550 | ₩18,670 | ₩19,100 | -6.37% | 66.5만 |
|---|
| 2026.05.14 | ₩21,400 | ₩21,600 | ₩20,050 | ₩20,350 | -4.91% | 45.9만 |
|---|
| 2026.05.13 | ₩21,300 | ₩22,100 | ₩20,350 | ₩21,850 | +2.58% | 100.7만 |
|---|
| 2026.05.12 | ₩23,150 | ₩23,700 | ₩19,350 | ₩20,900 | -9.72% | 151.1만 |
|---|
| 2026.05.11 | ₩22,800 | ₩23,350 | ₩21,200 | ₩21,550 | -5.48% | 87.6만 |
|---|
| 2026.05.08 | ₩22,150 | ₩23,350 | ₩22,050 | ₩22,800 | +2.93% | 59.8만 |
|---|
| 2026.05.07 | ₩24,450 | ₩25,350 | ₩23,150 | ₩23,150 | -5.32% | 201.2만 |
|---|
| 2026.05.06 | ₩23,550 | ₩24,900 | ₩21,600 | ₩23,600 | +0.21% | 316.8만 |
|---|
| 2026.05.04 | ₩23,400 | ₩23,800 | ₩22,850 | ₩23,550 | +0.64% | 57.8만 |
|---|
| 2026.04.30 | ₩22,050 | ₩23,000 | ₩21,600 | ₩22,550 | +2.27% | 46.9만 |
|---|
| 2026.04.29 | ₩23,150 | ₩23,250 | ₩22,300 | ₩22,350 | -3.46% | 34.4만 |
|---|
| 2026.04.28 | ₩23,650 | ₩23,900 | ₩22,600 | ₩23,000 | -2.75% | 45.3만 |
|---|
| 2026.04.27 | ₩22,250 | ₩23,750 | ₩21,700 | ₩23,400 | +5.17% | 77.7만 |
|---|
| 2026.04.24 | ₩23,000 | ₩23,000 | ₩21,900 | ₩22,200 | -3.48% | 88.1만 |
|---|
| 2026.04.23 | ₩23,800 | ₩24,200 | ₩22,050 | ₩23,700 | -0.42% | 127.2만 |
|---|
| 2026.04.22 | ₩24,650 | ₩24,650 | ₩22,950 | ₩23,550 | -4.46% | 123.2만 |
|---|
| 2026.04.21 | ₩26,950 | ₩27,050 | ₩24,550 | ₩25,200 | -6.49% | 207.2만 |
|---|
| 2026.04.20 | ₩26,950 | ₩30,550 | ₩24,700 | ₩26,650 | -1.11% | 918.3만 |
|---|
| 2026.04.17 | ₩23,050 | ₩27,750 | ₩22,300 | ₩25,800 | +11.93% | 1829.4만 |
|---|
| 2026.04.16 | ₩28,950 | ₩29,100 | ₩21,350 | ₩21,350 | -26.25% | 1449.8만 |
|---|
| 2026.04.15 | ₩22,100 | ₩22,950 | ₩21,350 | ₩22,950 | +3.85% | 292.4만 |
|---|
| 2026.04.14 | ₩17,370 | ₩19,000 | ₩16,790 | ₩17,660 | +1.67% | 482.2만 |
|---|
| 2026.04.13 | ₩14,610 | ₩16,200 | ₩14,510 | ₩15,800 | +8.15% | 78만 |
|---|
| 2026.04.10 | ₩14,400 | ₩15,240 | ₩14,390 | ₩14,970 | +3.96% | 45.5만 |
|---|
| 2026.04.09 | ₩14,700 | ₩14,750 | ₩13,980 | ₩14,200 | -3.40% | 27.4만 |
|---|
| 2026.04.08 | ₩14,000 | ₩14,380 | ₩13,950 | ₩14,250 | +1.79% | 23.1만 |
|---|
| 2026.04.07 | ₩14,160 | ₩14,330 | ₩13,300 | ₩13,470 | -4.87% | 31.8만 |
|---|
| 2026.04.06 | ₩14,890 | ₩15,000 | ₩14,070 | ₩14,200 | -4.63% | 26.9만 |
|---|
| 2026.04.03 | ₩14,450 | ₩14,540 | ₩13,780 | ₩14,070 | -2.63% | 22.5만 |
|---|
| 2026.04.02 | ₩15,030 | ₩15,600 | ₩13,680 | ₩13,960 | -7.12% | 38.8만 |
|---|
| 2026.04.01 | ₩14,500 | ₩15,160 | ₩14,300 | ₩15,050 | +3.79% | 34만 |
|---|
| 2026.03.31 | ₩13,880 | ₩14,255 | ₩13,600 | ₩13,820 | -0.43% | 30.1만 |
|---|
| 2026.03.30 | ₩15,000 | ₩15,010 | ₩14,080 | ₩14,080 | -6.13% | 40.7만 |
|---|
| 2026.03.27 | ₩13,650 | ₩16,410 | ₩13,650 | ₩14,100 | +3.30% | 153.3만 |
|---|
| 2026.03.26 | ₩14,910 | ₩14,920 | ₩14,000 | ₩14,100 | -5.43% | 23.1만 |
|---|
| 2026.03.25 | ₩13,870 | ₩14,880 | ₩13,870 | ₩14,800 | +6.71% | 29.3만 |
|---|
| 2026.03.24 | ₩13,890 | ₩14,390 | ₩13,530 | ₩13,860 | -0.22% | 20.8만 |
|---|
| 2026.03.23 | ₩14,010 | ₩14,200 | ₩13,250 | ₩13,350 | -4.71% | 23.9만 |
|---|
| 2026.03.20 | ₩14,090 | ₩14,550 | ₩14,090 | ₩14,370 | +1.99% | 14.5만 |
|---|
| 2026.03.19 | ₩14,520 | ₩14,520 | ₩14,040 | ₩14,070 | -3.10% | 31.5만 |
|---|
| 2026.03.18 | ₩15,240 | ₩15,290 | ₩14,720 | ₩14,890 | -2.30% | 21.1만 |
|---|
| 2026.03.17 | ₩15,240 | ₩15,580 | ₩14,880 | ₩14,890 | -2.30% | 22만 |
|---|
| 2026.03.16 | ₩15,100 | ₩15,300 | ₩14,680 | ₩14,870 | -1.52% | 14.9만 |
|---|
| 2026.03.13 | ₩15,090 | ₩15,300 | ₩14,610 | ₩15,080 | -0.07% | 19.4만 |
|---|
| 2026.03.12 | ₩16,000 | ₩16,400 | ₩15,500 | ₩15,550 | -2.81% | 33.6만 |
|---|
| 2026.03.11 | ₩15,230 | ₩16,090 | ₩15,100 | ₩15,580 | +2.30% | 28.5만 |
|---|
| 2026.03.10 | ₩14,350 | ₩15,370 | ₩14,350 | ₩15,170 | +5.71% | 33.2만 |
|---|
| 2026.03.09 | ₩14,500 | ₩14,500 | ₩13,300 | ₩13,800 | -4.83% | 33.8만 |
|---|
| 2026.03.06 | ₩14,860 | ₩15,570 | ₩14,110 | ₩15,330 | +3.16% | 26.9만 |
|---|
| 2026.03.05 | ₩13,640 | ₩15,390 | ₩13,640 | ₩15,040 | +10.26% | 41.4만 |
|---|
| 2026.03.04 | ₩15,100 | ₩15,350 | ₩12,960 | ₩12,960 | -14.17% | 78.7만 |
|---|
| 2026.03.03 | ₩16,980 | ₩17,300 | ₩15,760 | ₩15,760 | -7.18% | 52.1만 |
|---|
| 2026.02.27 | ₩18,680 | ₩18,900 | ₩17,390 | ₩17,420 | -6.75% | 101.3만 |
|---|
| 2026.02.26 | ₩18,600 | ₩18,890 | ₩17,620 | ₩17,900 | -3.76% | 83만 |
|---|
| 2026.02.25 | ₩17,800 | ₩18,190 | ₩17,270 | ₩17,350 | -2.53% | 53만 |
|---|
| 2026.02.24 | ₩17,900 | ₩18,050 | ₩17,130 | ₩17,460 | -2.46% | 36.2만 |
|---|
| 2026.02.23 | ₩18,100 | ₩18,140 | ₩17,300 | ₩17,450 | -3.59% | 44만 |
|---|
| 2026.02.20 | ₩17,120 | ₩18,730 | ₩16,880 | ₩18,280 | +6.78% | 120.1만 |
|---|
| 2026.02.19 | ₩16,020 | ₩17,100 | ₩15,930 | ₩16,880 | +5.37% | 33.3만 |
|---|
| 2026.02.13 | ₩16,520 | ₩16,520 | ₩15,860 | ₩15,920 | -3.63% | 34.6만 |
|---|
| 2026.02.12 | ₩16,990 | ₩17,130 | ₩16,520 | ₩16,690 | -1.77% | 22.7만 |
|---|
| 2026.02.11 | ₩17,200 | ₩17,340 | ₩16,780 | ₩16,960 | -1.40% | 19.2만 |
|---|
| 2026.02.10 | ₩17,750 | ₩17,830 | ₩17,130 | ₩17,130 | -3.49% | 32.9만 |
|---|
| 2026.02.09 | ₩16,920 | ₩18,140 | ₩16,840 | ₩17,680 | +4.49% | 83.9만 |
|---|
| 2026.02.06 | ₩15,990 | ₩16,590 | ₩15,450 | ₩16,330 | +2.13% | 40.6만 |
|---|
| 2026.02.05 | ₩18,200 | ₩18,200 | ₩16,600 | ₩16,680 | -8.35% | 85.4만 |
|---|
| 2026.02.04 | ₩18,020 | ₩19,420 | ₩17,670 | ₩18,320 | +1.66% | 154.1만 |
|---|
| 2026.02.03 | ₩17,270 | ₩19,060 | ₩16,950 | ₩18,180 | +5.27% | 334.1만 |
|---|
| 2026.02.02 | ₩16,740 | ₩17,750 | ₩16,520 | ₩16,810 | +0.42% | 69.7만 |
|---|
| 2026.01.30 | ₩18,060 | ₩18,110 | ₩17,050 | ₩17,280 | -4.32% | 74.9만 |
|---|
| 2026.01.29 | ₩16,620 | ₩18,410 | ₩16,570 | ₩17,890 | +7.64% | 244.2만 |
|---|
| 2026.01.28 | ₩16,540 | ₩17,070 | ₩16,410 | ₩16,540 | 0.00% | 53.2만 |
|---|
| 2026.01.27 | ₩16,510 | ₩16,690 | ₩16,230 | ₩16,480 | -0.18% | 34.6만 |
|---|
| 2026.01.26 | ₩16,910 | ₩17,100 | ₩16,180 | ₩16,700 | -1.24% | 75.5만 |
|---|
| 2026.01.23 | ₩15,590 | ₩17,550 | ₩15,350 | ₩16,900 | +8.40% | 255.4만 |
|---|
| 2026.01.22 | ₩14,920 | ₩15,390 | ₩14,550 | ₩15,010 | +0.60% | 25.2만 |
|---|
| 2026.01.21 | ₩15,400 | ₩15,400 | ₩14,390 | ₩14,900 | -3.25% | 36.6만 |
|---|
| 2026.01.20 | ₩15,590 | ₩16,210 | ₩14,940 | ₩15,540 | -0.32% | 38.8만 |
|---|
| 2026.01.19 | ₩15,150 | ₩15,720 | ₩15,130 | ₩15,580 | +2.84% | 29.9만 |
|---|
| 2026.01.16 | ₩15,320 | ₩15,740 | ₩15,000 | ₩15,140 | -1.17% | 24.4만 |
|---|
| 2026.01.15 | ₩15,000 | ₩15,590 | ₩14,930 | ₩15,310 | +2.07% | 26.6만 |
|---|
| 2026.01.14 | ₩14,910 | ₩15,410 | ₩14,800 | ₩15,000 | +0.60% | 23.5만 |
|---|
| 2026.01.13 | ₩15,310 | ₩15,550 | ₩14,770 | ₩14,890 | -2.74% | 44.9만 |
|---|
| 2026.01.12 | ₩15,860 | ₩15,950 | ₩15,140 | ₩15,200 | -4.16% | 32.9만 |
|---|
| 2026.01.09 | ₩15,140 | ₩16,070 | ₩14,680 | ₩15,870 | +4.82% | 41.8만 |
|---|
| 2026.01.08 | ₩16,230 | ₩16,230 | ₩15,100 | ₩15,130 | -6.78% | 39만 |
|---|
| 2026.01.07 | ₩16,700 | ₩16,720 | ₩15,950 | ₩16,230 | -2.81% | 40.4만 |
|---|
| 2026.01.06 | ₩17,470 | ₩17,480 | ₩16,700 | ₩16,750 | -4.12% | 42.8만 |
|---|
| 2026.01.05 | ₩17,520 | ₩17,520 | ₩16,650 | ₩17,110 | -2.34% | 37.7만 |
|---|
| 2026.01.02 | ₩16,540 | ₩17,480 | ₩16,540 | ₩17,020 | +2.90% | 42.8만 |
|---|
| 2025.12.30 | ₩16,330 | ₩16,690 | ₩16,050 | ₩16,530 | +1.22% | 30만 |
|---|
| 2025.12.29 | ₩15,980 | ₩16,730 | ₩15,950 | ₩16,260 | +1.75% | 48.4만 |
|---|
| 2025.12.26 | ₩15,930 | ₩16,390 | ₩15,400 | ₩15,400 | -3.33% | 31.8만 |
|---|
| 2025.12.24 | ₩16,500 | ₩16,630 | ₩15,840 | ₩15,920 | -3.52% | 26.2만 |
|---|
| 2025.12.23 | ₩17,070 | ₩17,940 | ₩15,940 | ₩16,360 | -4.16% | 118.7만 |
|---|
| 2025.12.22 | ₩15,620 | ₩16,600 | ₩15,580 | ₩16,330 | +4.55% | 50.2만 |
|---|
| 2025.12.19 | ₩15,040 | ₩15,900 | ₩14,900 | ₩15,620 | +3.86% | 38.6만 |
|---|
| 2025.12.18 | ₩13,780 | ₩15,400 | ₩13,780 | ₩15,040 | +9.14% | 45.6만 |
|---|
| 2025.12.17 | ₩14,350 | ₩14,410 | ₩13,980 | ₩14,150 | -1.39% | 12.5만 |
|---|
| 2025.12.16 | ₩14,560 | ₩14,560 | ₩13,920 | ₩13,950 | -4.19% | 26.2만 |
|---|
| 2025.12.15 | ₩15,370 | ₩15,370 | ₩14,750 | ₩14,750 | -4.03% | 22.6만 |
|---|
| 2025.12.12 | ₩14,700 | ₩15,460 | ₩14,630 | ₩15,400 | +4.76% | 28.8만 |
|---|
| 2025.12.11 | ₩15,000 | ₩15,000 | ₩14,600 | ₩14,700 | -2.00% | 23.2만 |
|---|
| 2025.12.10 | ₩15,330 | ₩15,410 | ₩14,850 | ₩14,950 | -2.48% | 38만 |
|---|
| 2025.12.09 | ₩15,570 | ₩16,600 | ₩15,480 | ₩15,690 | +0.77% | 76.1만 |
|---|
| 2025.12.08 | ₩15,830 | ₩15,990 | ₩15,380 | ₩15,660 | -1.07% | 47.4만 |
|---|
| 2025.12.05 | ₩15,890 | ₩15,990 | ₩15,100 | ₩15,320 | -3.59% | 114.4만 |
|---|
| 2025.12.04 | ₩14,600 | ₩14,980 | ₩14,320 | ₩14,880 | +1.92% | 30.3만 |
|---|
| 2025.12.03 | ₩14,310 | ₩14,650 | ₩14,170 | ₩14,490 | +1.26% | 20.5만 |
|---|
| 2025.12.02 | ₩14,780 | ₩14,780 | ₩14,150 | ₩14,240 | -3.65% | 26.3만 |
|---|
| 2025.12.01 | ₩14,510 | ₩15,250 | ₩14,390 | ₩14,590 | +0.55% | 82.1만 |
|---|
| 2025.11.28 | ₩13,130 | ₩14,170 | ₩13,010 | ₩13,830 | +5.33% | 42.1만 |
|---|
| 2025.11.27 | ₩13,400 | ₩13,400 | ₩12,910 | ₩13,120 | -2.09% | 26.1만 |
|---|
| 2025.11.26 | ₩12,990 | ₩13,550 | ₩12,830 | ₩13,270 | +2.16% | 28.1만 |
|---|
| 2025.11.25 | ₩14,530 | ₩15,070 | ₩12,880 | ₩12,910 | -11.15% | 87.6만 |
|---|
| 2025.11.24 | ₩14,470 | ₩14,490 | ₩13,820 | ₩14,050 | -2.90% | 23.4만 |
|---|
| 2025.11.21 | ₩14,750 | ₩14,940 | ₩14,200 | ₩14,200 | -3.73% | 39.5만 |
|---|
| 2025.11.20 | ₩15,490 | ₩15,950 | ₩15,320 | ₩15,460 | -0.19% | 19.8만 |
|---|
| 2025.11.19 | ₩15,670 | ₩16,070 | ₩15,250 | ₩15,300 | -2.36% | 27.2만 |
|---|
| 2025.11.18 | ₩16,100 | ₩16,240 | ₩15,210 | ₩15,510 | -3.66% | 31.9만 |
|---|
| 2025.11.17 | ₩15,700 | ₩16,160 | ₩15,500 | ₩16,090 | +2.48% | 25.6만 |
|---|
| 2025.11.14 | ₩16,190 | ₩16,300 | ₩15,540 | ₩15,540 | -4.01% | 50.5만 |
|---|
| 2025.11.13 | ₩17,050 | ₩17,460 | ₩16,460 | ₩16,840 | -1.23% | 59.9만 |
|---|
| 2025.11.12 | ₩16,650 | ₩17,090 | ₩16,150 | ₩16,720 | +0.42% | 38만 |
|---|
| 2025.11.11 | ₩17,090 | ₩17,200 | ₩16,200 | ₩16,650 | -2.57% | 55.2만 |
|---|
| 2025.11.10 | ₩16,970 | ₩17,220 | ₩16,650 | ₩17,080 | +0.65% | 36.1만 |
|---|
| 2025.11.07 | ₩17,480 | ₩18,000 | ₩16,650 | ₩16,980 | -2.86% | 73.7만 |
|---|
| 2025.11.06 | ₩18,380 | ₩19,060 | ₩18,040 | ₩18,230 | -0.82% | 149만 |
|---|
| 2025.11.05 | ₩17,750 | ₩18,830 | ₩17,010 | ₩17,920 | +0.96% | 155.9만 |
|---|
| 2025.11.04 | ₩18,050 | ₩19,370 | ₩17,830 | ₩18,350 | +1.66% | 128.3만 |
|---|
| 2025.11.03 | ₩20,750 | ₩20,800 | ₩18,270 | ₩18,280 | -11.90% | 212.1만 |
|---|
| 2025.10.31 | ₩19,770 | ₩21,250 | ₩19,260 | ₩20,350 | +2.93% | 297.6만 |
|---|
| 2025.10.30 | ₩18,510 | ₩21,300 | ₩18,480 | ₩19,950 | +7.78% | 804.1만 |
|---|
| 2025.10.29 | ₩17,860 | ₩19,780 | ₩17,550 | ₩17,980 | +0.67% | 601.8만 |
|---|
| 2025.10.28 | ₩16,450 | ₩19,240 | ₩16,090 | ₩17,550 | +6.69% | 957.4만 |
|---|
| 2025.10.27 | ₩15,770 | ₩16,500 | ₩15,610 | ₩15,950 | +1.14% | 93.3만 |
|---|
| 2025.10.24 | ₩16,120 | ₩16,400 | ₩15,440 | ₩15,550 | -3.54% | 106.3만 |
|---|
| 2025.10.23 | ₩14,820 | ₩16,780 | ₩14,710 | ₩15,970 | +7.76% | 376.9만 |
|---|
| 2025.10.22 | ₩14,620 | ₩16,080 | ₩14,140 | ₩15,290 | +4.58% | 116.7만 |
|---|
| 2025.10.21 | ₩14,530 | ₩15,160 | ₩14,530 | ₩14,800 | +1.86% | 46.2만 |
|---|
| 2025.10.20 | ₩14,500 | ₩14,760 | ₩14,100 | ₩14,500 | 0.00% | 39만 |
|---|
| 2025.10.17 | ₩15,000 | ₩15,220 | ₩14,400 | ₩14,490 | -3.40% | 80.1만 |
|---|
| 2025.10.16 | ₩16,300 | ₩16,300 | ₩15,600 | ₩15,600 | -4.29% | 84.9만 |
|---|
| 2025.10.15 | ₩16,600 | ₩16,800 | ₩16,020 | ₩16,300 | -1.81% | 122.1만 |
|---|
| 2025.10.14 | ₩16,700 | ₩18,950 | ₩16,240 | ₩16,500 | -1.20% | 1022만 |
|---|
| 2025.10.13 | ₩15,880 | ₩16,150 | ₩15,550 | ₩15,770 | -0.69% | 51.5만 |
|---|
| 2025.10.10 | ₩15,930 | ₩16,590 | ₩15,840 | ₩16,450 | +3.26% | 123만 |
|---|