시장 데이터를 불러오는 중
전체 종목
이노스페이스 과거 주가
462350.KQ · KOSDAQ
주요 제품·사업: 소형발사체, 로켓추진기관, 과학로켓, 시험평가용역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
462350.KQ · KOSDAQ
주요 제품·사업: 소형발사체, 로켓추진기관, 과학로켓, 시험평가용역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,810 | ₩6,860 | ₩5,760 | ₩5,840 | -14.24% | 69.7만 |
| 2026.10.08 | ₩6,600 | ₩7,300 | ₩6,060 | ₩6,860 | +3.94% | 175만 |
| 2026.10.07 | ₩6,590 | ₩7,300 | ₩6,300 | ₩6,710 | +1.82% | 321.7만 |
| 2026.10.06 | ₩6,670 | ₩7,050 | ₩6,190 | ₩6,350 | -4.80% | 37.7만 |
| 2026.10.02 | ₩6,190 | ₩6,670 | ₩6,100 | ₩6,470 | +4.52% | 30.7만 |
| 2026.10.01 | ₩6,040 | ₩6,240 | ₩5,840 | ₩6,200 | +2.65% | 19.1만 |
| 2026.09.30 | ₩6,330 | ₩6,520 | ₩5,730 | ₩5,870 | -7.27% | 50만 |
| 2026.09.29 | ₩6,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,350 |
| ₩6,450 |
| -3.59% |
| 21만 |
| 2026.09.28 | ₩6,650 | ₩6,920 | ₩6,600 | ₩6,840 | +2.86% | 18.5만 |
|---|
| 2026.09.23 | ₩6,510 | ₩6,950 | ₩6,480 | ₩6,600 | +1.38% | 28.1만 |
|---|
| 2026.09.22 | ₩6,630 | ₩6,750 | ₩6,450 | ₩6,510 | -1.81% | 20.3만 |
|---|
| 2026.09.21 | ₩6,520 | ₩6,720 | ₩6,310 | ₩6,610 | +1.38% | 25만 |
|---|
| 2026.09.18 | ₩6,610 | ₩6,640 | ₩6,210 | ₩6,520 | -1.36% | 33.1만 |
|---|
| 2026.09.17 | ₩6,300 | ₩7,200 | ₩6,220 | ₩6,610 | +4.92% | 70.9만 |
|---|
| 2026.09.16 | ₩5,920 | ₩6,200 | ₩5,880 | ₩6,170 | +4.22% | 11.6만 |
|---|
| 2026.09.15 | ₩5,980 | ₩6,020 | ₩5,750 | ₩5,900 | -1.34% | 9.6만 |
|---|
| 2026.09.14 | ₩6,050 | ₩6,120 | ₩5,870 | ₩5,980 | -1.16% | 10만 |
|---|
| 2026.09.11 | ₩5,960 | ₩6,110 | ₩5,890 | ₩6,050 | +1.51% | 10만 |
|---|
| 2026.09.10 | ₩6,000 | ₩6,040 | ₩5,800 | ₩5,980 | -0.33% | 10.5만 |
|---|
| 2026.09.09 | ₩5,940 | ₩6,110 | ₩5,890 | ₩6,000 | +1.01% | 11.8만 |
|---|
| 2026.09.08 | ₩5,960 | ₩6,100 | ₩5,750 | ₩5,940 | -0.34% | 21.2만 |
|---|
| 2026.09.07 | ₩5,820 | ₩5,940 | ₩5,760 | ₩5,790 | -0.52% | 13.9만 |
|---|
| 2026.09.04 | ₩5,530 | ₩5,840 | ₩5,530 | ₩5,770 | +4.34% | 11.5만 |
|---|
| 2026.09.03 | ₩5,610 | ₩5,770 | ₩5,470 | ₩5,580 | -0.53% | 12.1만 |
|---|
| 2026.09.02 | ₩5,850 | ₩5,850 | ₩5,580 | ₩5,590 | -4.44% | 14만 |
|---|
| 2026.09.01 | ₩5,990 | ₩6,040 | ₩5,790 | ₩5,860 | -2.17% | 13.3만 |
|---|
| 2026.08.31 | ₩6,030 | ₩6,160 | ₩5,780 | ₩5,990 | -0.66% | 13.3만 |
|---|
| 2026.08.28 | ₩6,090 | ₩6,150 | ₩5,940 | ₩6,040 | -0.82% | 9.2만 |
|---|
| 2026.08.27 | ₩6,050 | ₩6,180 | ₩5,950 | ₩6,080 | +0.50% | 13.8만 |
|---|
| 2026.08.26 | ₩6,000 | ₩6,080 | ₩5,850 | ₩6,030 | +0.50% | 13.8만 |
|---|
| 2026.08.25 | ₩5,770 | ₩6,040 | ₩5,450 | ₩6,020 | +4.33% | 24.7만 |
|---|
| 2026.08.24 | ₩5,900 | ₩5,980 | ₩5,650 | ₩5,790 | -1.86% | 27.2만 |
|---|
| 2026.08.21 | ₩6,090 | ₩6,200 | ₩5,650 | ₩5,920 | -2.79% | 76.4만 |
|---|
| 2026.08.20 | ₩6,470 | ₩6,760 | ₩5,830 | ₩6,280 | -2.94% | 147.8만 |
|---|
| 2026.08.19 | ₩8,310 | ₩8,350 | ₩7,900 | ₩8,080 | -2.77% | 27.9만 |
|---|
| 2026.08.18 | ₩8,750 | ₩8,990 | ₩8,200 | ₩8,340 | -4.69% | 30.2만 |
|---|
| 2026.08.14 | ₩8,550 | ₩8,980 | ₩8,400 | ₩8,730 | +2.11% | 27.6만 |
|---|
| 2026.08.13 | ₩8,330 | ₩8,720 | ₩8,210 | ₩8,550 | +2.64% | 31만 |
|---|
| 2026.08.12 | ₩7,740 | ₩8,200 | ₩7,390 | ₩8,060 | +4.13% | 25.6만 |
|---|
| 2026.08.11 | ₩7,600 | ₩7,870 | ₩7,460 | ₩7,740 | +1.84% | 14.9만 |
|---|
| 2026.08.10 | ₩7,590 | ₩7,800 | ₩7,160 | ₩7,690 | +1.32% | 36.1만 |
|---|
| 2026.08.07 | ₩7,000 | ₩7,340 | ₩6,890 | ₩7,110 | +1.57% | 19.2만 |
|---|
| 2026.08.06 | ₩6,700 | ₩7,200 | ₩6,420 | ₩7,000 | +4.48% | 22.7만 |
|---|
| 2026.08.05 | ₩6,470 | ₩7,020 | ₩6,420 | ₩6,760 | +4.48% | 22.7만 |
|---|
| 2026.08.04 | ₩5,850 | ₩6,430 | ₩5,850 | ₩6,360 | +8.72% | 26.1만 |
|---|
| 2026.08.03 | ₩5,720 | ₩6,180 | ₩5,500 | ₩5,890 | +2.97% | 31만 |
|---|
| 2026.07.31 | ₩5,100 | ₩5,780 | ₩5,100 | ₩5,720 | +12.16% | 29.6만 |
|---|
| 2026.07.30 | ₩5,000 | ₩5,250 | ₩4,880 | ₩4,945 | -1.10% | 27만 |
|---|
| 2026.07.29 | ₩5,630 | ₩5,790 | ₩4,810 | ₩5,000 | -11.19% | 44.9만 |
|---|
| 2026.07.28 | ₩6,100 | ₩6,100 | ₩5,600 | ₩5,630 | -7.70% | 20.9만 |
|---|
| 2026.07.27 | ₩6,150 | ₩6,260 | ₩5,940 | ₩6,070 | -1.30% | 12.3만 |
|---|
| 2026.07.24 | ₩6,360 | ₩6,360 | ₩5,960 | ₩5,990 | -5.82% | 20.3만 |
|---|
| 2026.07.23 | ₩6,110 | ₩6,400 | ₩6,040 | ₩6,360 | +4.09% | 19.1만 |
|---|
| 2026.07.22 | ₩6,440 | ₩6,630 | ₩6,030 | ₩6,050 | -6.06% | 18.3만 |
|---|
| 2026.07.21 | ₩6,280 | ₩6,390 | ₩6,000 | ₩6,110 | -2.71% | 17.5만 |
|---|
| 2026.07.20 | ₩6,580 | ₩6,700 | ₩6,240 | ₩6,280 | -4.56% | 19.2만 |
|---|
| 2026.07.16 | ₩6,660 | ₩6,810 | ₩6,470 | ₩6,710 | +0.75% | 29만 |
|---|
| 2026.07.15 | ₩6,500 | ₩6,920 | ₩6,500 | ₩6,720 | +3.38% | 26.5만 |
|---|
| 2026.07.14 | ₩6,410 | ₩6,520 | ₩5,950 | ₩6,460 | +0.78% | 32.3만 |
|---|
| 2026.07.13 | ₩7,030 | ₩7,260 | ₩6,410 | ₩6,410 | -8.82% | 29.6만 |
|---|
| 2026.07.10 | ₩6,790 | ₩7,300 | ₩6,790 | ₩7,020 | +3.39% | 30.1만 |
|---|
| 2026.07.09 | ₩6,700 | ₩7,110 | ₩6,450 | ₩6,790 | +1.34% | 48.5만 |
|---|
| 2026.07.08 | ₩6,900 | ₩7,000 | ₩6,440 | ₩6,600 | -4.35% | 34.6만 |
|---|
| 2026.07.07 | ₩7,830 | ₩7,910 | ₩6,900 | ₩7,010 | -10.47% | 63.1만 |
|---|
| 2026.07.06 | ₩8,000 | ₩8,840 | ₩7,760 | ₩7,830 | -2.13% | 42.6만 |
|---|
| 2026.07.03 | ₩7,800 | ₩7,890 | ₩7,350 | ₩7,820 | +0.26% | 26.4만 |
|---|
| 2026.07.02 | ₩8,300 | ₩8,300 | ₩7,740 | ₩7,740 | -6.75% | 26.7만 |
|---|
| 2026.07.01 | ₩8,400 | ₩8,640 | ₩8,050 | ₩8,430 | +0.36% | 21.7만 |
|---|
| 2026.06.30 | ₩8,600 | ₩8,700 | ₩7,990 | ₩8,400 | -2.33% | 21만 |
|---|
| 2026.06.29 | ₩7,820 | ₩8,450 | ₩7,820 | ₩8,350 | +6.78% | 18.8만 |
|---|
| 2026.06.26 | ₩8,510 | ₩8,590 | ₩7,620 | ₩7,810 | -8.23% | 47.1만 |
|---|
| 2026.06.25 | ₩8,760 | ₩9,220 | ₩8,400 | ₩8,510 | -2.85% | 44.4만 |
|---|
| 2026.06.24 | ₩9,090 | ₩9,230 | ₩8,350 | ₩8,700 | -4.29% | 44.9만 |
|---|
| 2026.06.23 | ₩9,500 | ₩9,970 | ₩8,610 | ₩8,710 | -8.32% | 138.8만 |
|---|
| 2026.06.22 | ₩11,070 | ₩11,290 | ₩10,280 | ₩10,420 | -5.87% | 29.9만 |
|---|
| 2026.06.19 | ₩12,000 | ₩12,100 | ₩11,110 | ₩11,110 | -7.42% | 38.1만 |
|---|
| 2026.06.18 | ₩13,100 | ₩13,100 | ₩11,810 | ₩11,910 | -9.08% | 50.5만 |
|---|
| 2026.06.17 | ₩12,350 | ₩12,825 | ₩12,183 | ₩12,658 | +2.50% | 27.9만 |
|---|
| 2026.06.16 | ₩12,517 | ₩13,125 | ₩12,208 | ₩12,333 | -1.46% | 41.2만 |
|---|
| 2026.06.15 | ₩13,167 | ₩13,542 | ₩12,233 | ₩12,500 | -5.06% | 45.9만 |
|---|
| 2026.06.12 | ₩12,858 | ₩13,575 | ₩12,317 | ₩13,167 | +2.40% | 56.6만 |
|---|
| 2026.06.11 | ₩12,250 | ₩13,167 | ₩12,167 | ₩12,542 | +2.38% | 31만 |
|---|
| 2026.06.10 | ₩12,492 | ₩12,858 | ₩11,863 | ₩12,683 | +1.53% | 348 |
|---|
| 2026.06.09 | ₩12,900 | ₩13,317 | ₩11,917 | ₩12,742 | -1.23% | 51.7만 |
|---|
| 2026.06.08 | ₩11,658 | ₩13,583 | ₩10,833 | ₩12,550 | +7.65% | 90.9만 |
|---|
| 2026.06.05 | ₩11,658 | ₩12,183 | ₩11,317 | ₩11,808 | +1.29% | 53.3만 |
|---|
| 2026.06.04 | ₩11,308 | ₩11,775 | ₩10,792 | ₩11,333 | +0.22% | 35.2만 |
|---|
| 2026.06.02 | ₩10,925 | ₩11,625 | ₩10,742 | ₩11,308 | +3.51% | 42.2만 |
|---|
| 2026.06.01 | ₩12,817 | ₩12,817 | ₩11,250 | ₩11,583 | -9.62% | 117.5만 |
|---|
| 2026.05.29 | ₩13,167 | ₩13,375 | ₩12,142 | ₩12,817 | -2.66% | 42만 |
|---|
| 2026.05.28 | ₩13,583 | ₩13,592 | ₩12,383 | ₩12,792 | -5.83% | 39.8만 |
|---|
| 2026.05.27 | ₩13,583 | ₩14,142 | ₩12,667 | ₩13,442 | -1.04% | 73.4만 |
|---|
| 2026.05.26 | ₩13,417 | ₩14,408 | ₩13,083 | ₩13,433 | +0.12% | 81.7만 |
|---|
| 2026.05.22 | ₩12,967 | ₩13,417 | ₩12,333 | ₩12,958 | -0.06% | 35.6만 |
|---|
| 2026.05.21 | ₩12,692 | ₩13,033 | ₩12,208 | ₩12,942 | +1.97% | 34.4만 |
|---|
| 2026.05.20 | ₩13,133 | ₩13,133 | ₩11,917 | ₩12,092 | -7.93% | 31.9만 |
|---|
| 2026.05.19 | ₩13,433 | ₩13,958 | ₩12,333 | ₩13,133 | -2.23% | 74.8만 |
|---|
| 2026.05.18 | ₩12,158 | ₩14,000 | ₩11,750 | ₩13,433 | +10.49% | 128.2만 |
|---|
| 2026.05.15 | ₩12,533 | ₩13,042 | ₩11,908 | ₩12,000 | -4.26% | 38.8만 |
|---|
| 2026.05.14 | ₩13,333 | ₩13,358 | ₩12,083 | ₩12,533 | -6.00% | 52.4만 |
|---|
| 2026.05.13 | ₩13,292 | ₩13,675 | ₩12,942 | ₩13,175 | -0.88% | 24.9만 |
|---|
| 2026.05.12 | ₩14,042 | ₩14,500 | ₩12,950 | ₩13,292 | -5.34% | 50.5만 |
|---|
| 2026.05.11 | ₩14,475 | ₩15,292 | ₩13,875 | ₩14,042 | -2.99% | 77.8만 |
|---|
| 2026.05.08 | ₩13,500 | ₩14,558 | ₩12,983 | ₩14,275 | +5.74% | 67.1만 |
|---|
| 2026.05.07 | ₩14,175 | ₩14,200 | ₩13,358 | ₩13,425 | -5.29% | 45.6만 |
|---|
| 2026.05.06 | ₩14,375 | ₩14,508 | ₩13,850 | ₩14,175 | -1.39% | 47만 |
|---|
| 2026.05.04 | ₩13,850 | ₩14,833 | ₩13,850 | ₩14,358 | +3.67% | 88.9만 |
|---|
| 2026.04.30 | ₩13,550 | ₩14,242 | ₩13,375 | ₩13,625 | +0.55% | 83.5만 |
|---|
| 2026.04.29 | ₩13,833 | ₩13,842 | ₩13,392 | ₩13,533 | -2.17% | 36.9만 |
|---|
| 2026.04.28 | ₩13,942 | ₩14,375 | ₩13,567 | ₩13,883 | -0.42% | 52.1만 |
|---|
| 2026.04.27 | ₩14,083 | ₩14,558 | ₩13,333 | ₩13,875 | -1.48% | 87.5만 |
|---|
| 2026.04.24 | ₩12,883 | ₩14,967 | ₩12,833 | ₩13,950 | +8.28% | 96.9만 |
|---|
| 2026.04.23 | ₩13,395 | ₩14,003 | ₩12,064 | ₩12,484 | -6.80% | 115.5만 |
|---|
| 2026.04.22 | ₩12,982 | ₩13,395 | ₩12,733 | ₩13,286 | +2.34% | 38.9만 |
|---|
| 2026.04.21 | ₩12,733 | ₩13,450 | ₩12,733 | ₩12,975 | +1.90% | 40.8만 |
|---|
| 2026.04.20 | ₩13,099 | ₩13,099 | ₩12,391 | ₩12,733 | -2.79% | 46.4만 |
|---|
| 2026.04.17 | ₩12,905 | ₩13,489 | ₩12,710 | ₩13,224 | +2.47% | 58.6만 |
|---|
| 2026.04.16 | ₩13,076 | ₩13,286 | ₩12,842 | ₩12,889 | -1.43% | 32.9만 |
|---|
| 2026.04.15 | ₩13,216 | ₩13,356 | ₩12,951 | ₩13,021 | -1.47% | 40.5만 |
|---|
| 2026.04.14 | ₩12,593 | ₩13,395 | ₩12,593 | ₩12,928 | +2.66% | 69.4만 |
|---|
| 2026.04.13 | ₩12,243 | ₩12,850 | ₩12,001 | ₩12,476 | +1.91% | 30.2만 |
|---|
| 2026.04.10 | ₩12,616 | ₩12,928 | ₩12,274 | ₩12,289 | -2.59% | 29.2만 |
|---|
| 2026.04.09 | ₩12,811 | ₩12,850 | ₩12,149 | ₩12,461 | -2.74% | 23.5만 |
|---|
| 2026.04.08 | ₩12,071 | ₩12,928 | ₩11,838 | ₩12,811 | +6.13% | 52.8만 |
|---|
| 2026.04.07 | ₩11,635 | ₩11,916 | ₩11,487 | ₩11,768 | +1.14% | 28만 |
|---|
| 2026.04.06 | ₩11,596 | ₩12,282 | ₩11,456 | ₩11,604 | +0.07% | 36.6만 |
|---|
| 2026.04.03 | ₩11,760 | ₩12,102 | ₩11,526 | ₩11,581 | -1.52% | 25.6만 |
|---|
| 2026.04.02 | ₩12,710 | ₩12,749 | ₩11,215 | ₩11,355 | -10.66% | 64.9만 |
|---|
| 2026.04.01 | ₩11,526 | ₩12,772 | ₩11,518 | ₩12,336 | +7.03% | 81.3만 |
|---|
| 2026.03.31 | ₩11,581 | ₩11,783 | ₩10,997 | ₩11,106 | -4.10% | 47.9만 |
|---|
| 2026.03.30 | ₩11,666 | ₩11,923 | ₩11,472 | ₩11,697 | +0.27% | 39.6만 |
|---|
| 2026.03.27 | ₩11,869 | ₩12,375 | ₩11,293 | ₩12,243 | +3.15% | 65.6만 |
|---|
| 2026.03.26 | ₩11,760 | ₩12,694 | ₩11,300 | ₩12,243 | +4.11% | 344.7만 |
|---|
| 2026.03.25 | ₩13,239 | ₩14,306 | ₩12,936 | ₩13,863 | +4.71% | 97.7만 |
|---|
| 2026.03.24 | ₩12,461 | ₩13,528 | ₩12,064 | ₩13,162 | +5.63% | 69.1만 |
|---|
| 2026.03.23 | ₩12,461 | ₩12,476 | ₩11,775 | ₩12,001 | -3.69% | 46.9만 |
|---|
| 2026.03.20 | ₩13,380 | ₩13,567 | ₩12,858 | ₩12,866 | -3.84% | 60.6만 |
|---|
| 2026.03.19 | ₩13,785 | ₩13,847 | ₩13,333 | ₩13,372 | -2.99% | 44.4만 |
|---|
| 2026.03.18 | ₩14,073 | ₩15,148 | ₩13,925 | ₩14,088 | +0.11% | 106만 |
|---|
| 2026.03.17 | ₩14,415 | ₩14,735 | ₩13,870 | ₩13,925 | -3.40% | 52.9만 |
|---|
| 2026.03.16 | ₩14,447 | ₩14,758 | ₩14,112 | ₩14,252 | -1.35% | 38.3만 |
|---|
| 2026.03.13 | ₩13,839 | ₩14,789 | ₩13,629 | ₩14,447 | +4.39% | 52.1만 |
|---|
| 2026.03.12 | ₩14,322 | ₩14,330 | ₩13,785 | ₩14,190 | -0.92% | 36.7만 |
|---|
| 2026.03.11 | ₩13,800 | ₩14,859 | ₩13,753 | ₩14,252 | +3.27% | 84.3만 |
|---|
| 2026.03.10 | ₩13,707 | ₩14,104 | ₩13,325 | ₩13,637 | -0.51% | 46.7만 |
|---|
| 2026.03.09 | ₩13,201 | ₩13,948 | ₩12,461 | ₩13,154 | -0.35% | 54.1만 |
|---|
| 2026.03.06 | ₩12,507 | ₩13,839 | ₩12,227 | ₩13,676 | +9.34% | 74.5만 |
|---|
| 2026.03.05 | ₩11,877 | ₩13,084 | ₩11,877 | ₩12,515 | +5.38% | 87.5만 |
|---|
| 2026.03.04 | ₩12,772 | ₩12,850 | ₩10,747 | ₩10,911 | -14.57% | 157.2만 |
|---|
| 2026.03.03 | ₩14,182 | ₩14,525 | ₩13,185 | ₩13,185 | -7.03% | 112.9만 |
|---|
| 2026.02.27 | ₩14,439 | ₩15,171 | ₩14,112 | ₩14,182 | -1.78% | 77.7만 |
|---|
| 2026.02.26 | ₩14,704 | ₩14,797 | ₩14,104 | ₩14,127 | -3.92% | 91.8만 |
|---|
| 2026.02.25 | ₩14,719 | ₩15,163 | ₩14,571 | ₩14,719 | 0.00% | 59만 |
|---|
| 2026.02.24 | ₩14,641 | ₩14,992 | ₩14,532 | ₩14,704 | +0.43% | 59.5만 |
|---|
| 2026.02.23 | ₩15,615 | ₩15,615 | ₩14,486 | ₩14,719 | -5.74% | 121만 |
|---|
| 2026.02.20 | ₩16,588 | ₩16,939 | ₩15,576 | ₩15,615 | -5.87% | 82.1만 |
|---|
| 2026.02.19 | ₩16,160 | ₩16,588 | ₩15,428 | ₩16,199 | +0.24% | 107만 |
|---|
| 2026.02.13 | ₩15,654 | ₩16,160 | ₩15,264 | ₩15,810 | +1.00% | 75.1만 |
|---|
| 2026.02.12 | ₩15,965 | ₩16,783 | ₩15,545 | ₩15,654 | -1.95% | 95.5만 |
|---|
| 2026.02.11 | ₩15,810 | ₩16,510 | ₩15,459 | ₩15,654 | -0.99% | 67.4만 |
|---|
| 2026.02.10 | ₩16,199 | ₩16,588 | ₩15,514 | ₩15,771 | -2.64% | 86만 |
|---|
| 2026.02.09 | ₩17,211 | ₩17,250 | ₩15,810 | ₩16,082 | -6.56% | 156.1만 |
|---|
| 2026.02.06 | ₩15,031 | ₩17,133 | ₩14,719 | ₩16,471 | +9.59% | 251.4만 |
|---|
| 2026.02.05 | ₩17,912 | ₩18,418 | ₩16,199 | ₩16,277 | -9.13% | 199.2만 |
|---|
| 2026.02.04 | ₩18,847 | ₩18,886 | ₩17,795 | ₩18,652 | -1.03% | 150만 |
|---|
| 2026.02.03 | ₩17,562 | ₩19,003 | ₩17,133 | ₩18,964 | +7.98% | 262.5만 |
|---|
| 2026.02.02 | ₩17,367 | ₩18,380 | ₩16,394 | ₩16,900 | -2.69% | 136.4만 |
|---|
| 2026.01.30 | ₩17,912 | ₩17,951 | ₩16,510 | ₩17,523 | -2.17% | 183만 |
|---|
| 2026.01.29 | ₩15,848 | ₩18,029 | ₩15,264 | ₩17,834 | +12.53% | 382.2만 |
|---|
| 2026.01.28 | ₩16,433 | ₩16,549 | ₩15,568 | ₩15,732 | -4.27% | 115.9만 |
|---|
| 2026.01.27 | ₩15,771 | ₩16,549 | ₩14,992 | ₩16,043 | +1.73% | 211.6만 |
|---|
| 2026.01.26 | ₩16,043 | ₩16,277 | ₩14,797 | ₩15,771 | -1.70% | 164.4만 |
|---|
| 2026.01.23 | ₩17,484 | ₩17,718 | ₩15,732 | ₩16,121 | -7.80% | 189.8만 |
|---|
| 2026.01.22 | ₩18,107 | ₩18,574 | ₩16,783 | ₩16,978 | -6.24% | 232.8만 |
|---|
| 2026.01.21 | ₩17,406 | ₩18,418 | ₩17,133 | ₩18,068 | +3.80% | 279만 |
|---|
| 2026.01.20 | ₩16,744 | ₩19,197 | ₩16,705 | ₩18,847 | +12.56% | 798.3만 |
|---|
| 2026.01.19 | ₩17,406 | ₩17,873 | ₩16,082 | ₩16,433 | -5.59% | 326.6만 |
|---|
| 2026.01.16 | ₩17,912 | ₩18,146 | ₩16,433 | ₩16,822 | -6.09% | 297.8만 |
|---|
| 2026.01.15 | ₩18,769 | ₩19,781 | ₩17,406 | ₩17,912 | -4.56% | 435만 |
|---|
| 2026.01.14 | ₩17,990 | ₩20,794 | ₩17,095 | ₩18,107 | +0.65% | 805.8만 |
|---|
| 2026.01.13 | ₩18,496 | ₩19,003 | ₩17,640 | ₩18,380 | -0.63% | 344.9만 |
|---|
| 2026.01.12 | ₩15,031 | ₩19,509 | ₩15,031 | ₩18,418 | +22.54% | 1063.3만 |
|---|
| 2026.01.09 | ₩15,810 | ₩15,810 | ₩14,454 | ₩15,015 | -5.02% | 411.8만 |
|---|
| 2026.01.08 | ₩13,551 | ₩16,043 | ₩13,403 | ₩15,810 | +16.67% | 823.6만 |
|---|
| 2026.01.07 | ₩12,741 | ₩14,135 | ₩12,624 | ₩13,543 | +6.30% | 445.2만 |
|---|
| 2026.01.06 | ₩12,126 | ₩13,979 | ₩11,853 | ₩12,757 | +5.20% | 761.3만 |
|---|
| 2026.01.05 | ₩10,607 | ₩12,453 | ₩10,171 | ₩12,126 | +14.32% | 707.5만 |
|---|
| 2026.01.02 | ₩9,408 | ₩10,740 | ₩9,205 | ₩10,576 | +12.42% | 661.7만 |
|---|
| 2025.12.30 | ₩8,497 | ₩9,821 | ₩8,372 | ₩9,423 | +10.91% | 391.4만 |
|---|
| 2025.12.29 | ₩7,804 | ₩8,691 | ₩7,804 | ₩8,489 | +8.78% | 181.7만 |
|---|
| 2025.12.26 | ₩8,582 | ₩8,652 | ₩8,029 | ₩8,045 | -6.26% | 178만 |
|---|
| 2025.12.24 | ₩8,434 | ₩8,956 | ₩7,967 | ₩8,497 | +0.74% | 541.3만 |
|---|
| 2025.12.23 | ₩12,757 | ₩14,026 | ₩8,177 | ₩8,341 | -34.62% | 2545.4만 |
|---|
| 2025.12.22 | ₩9,735 | ₩12,383 | ₩9,346 | ₩11,682 | +20.00% | 629.2만 |
|---|
| 2025.12.19 | ₩11,121 | ₩11,121 | ₩9,696 | ₩10,015 | -9.94% | 199.1만 |
|---|
| 2025.12.18 | ₩9,330 | ₩11,254 | ₩9,096 | ₩10,584 | +13.44% | 453.7만 |
|---|
| 2025.12.17 | ₩9,252 | ₩10,062 | ₩8,808 | ₩9,174 | -0.84% | 234.8만 |
|---|
| 2025.12.16 | ₩8,987 | ₩9,423 | ₩8,652 | ₩8,909 | -0.87% | 71.7만 |
|---|
| 2025.12.15 | ₩8,987 | ₩9,439 | ₩8,722 | ₩9,299 | +3.47% | 110.8만 |
|---|
| 2025.12.12 | ₩7,811 | ₩8,761 | ₩7,765 | ₩8,536 | +9.27% | 84.2만 |
|---|
| 2025.12.11 | ₩7,258 | ₩7,687 | ₩7,188 | ₩7,570 | +4.29% | 49.2만 |
|---|
| 2025.12.10 | ₩7,064 | ₩7,445 | ₩6,853 | ₩7,258 | +2.76% | 20.2만 |
|---|
| 2025.12.09 | ₩6,923 | ₩7,087 | ₩6,776 | ₩7,040 | +1.69% | 60.4만 |
|---|
| 2025.12.08 | ₩7,827 | ₩7,850 | ₩7,632 | ₩7,663 | -2.09% | 13.9만 |
|---|
| 2025.12.05 | ₩8,092 | ₩8,131 | ₩7,765 | ₩7,780 | -3.85% | 16.3만 |
|---|
| 2025.12.04 | ₩8,434 | ₩8,606 | ₩7,951 | ₩8,029 | -4.80% | 22.9만 |
|---|
| 2025.12.03 | ₩8,325 | ₩8,481 | ₩8,177 | ₩8,349 | +0.28% | 25.3만 |
|---|
| 2025.12.02 | ₩8,061 | ₩8,294 | ₩8,006 | ₩8,084 | +0.29% | 14.6만 |
|---|
| 2025.12.01 | ₩8,458 | ₩8,473 | ₩7,951 | ₩7,998 | -5.43% | 20.6만 |
|---|
| 2025.11.28 | ₩7,905 | ₩8,536 | ₩7,733 | ₩8,450 | +6.90% | 50.1만 |
|---|
| 2025.11.27 | ₩7,874 | ₩7,928 | ₩7,476 | ₩7,874 | 0.00% | 42.4만 |
|---|
| 2025.11.26 | ₩7,531 | ₩7,866 | ₩7,531 | ₩7,772 | +3.21% | 127.1만 |
|---|
| 2025.11.25 | ₩9,400 | ₩9,735 | ₩9,159 | ₩9,735 | +3.56% | 5.4만 |
|---|
| 2025.11.24 | ₩9,603 | ₩9,610 | ₩9,011 | ₩9,229 | -3.89% | 6.4만 |
|---|
| 2025.11.21 | ₩10,451 | ₩10,451 | ₩9,470 | ₩9,665 | -7.53% | 15.7만 |
|---|
| 2025.11.20 | ₩11,690 | ₩11,690 | ₩9,891 | ₩10,514 | -10.06% | 49.8만 |
|---|
| 2025.11.19 | ₩9,657 | ₩9,776 | ₩8,800 | ₩9,527 | -1.34% | 24.4만 |
|---|
| 2025.11.18 | ₩9,657 | ₩9,740 | ₩8,878 | ₩9,439 | -2.26% | 14.6만 |
|---|
| 2025.11.17 | ₩9,346 | ₩10,031 | ₩9,091 | ₩9,984 | +6.83% | 29.6만 |
|---|
| 2025.11.14 | ₩9,226 | ₩9,226 | ₩8,935 | ₩8,992 | -2.53% | 6.2만 |
|---|
| 2025.11.13 | ₩9,065 | ₩9,346 | ₩8,572 | ₩9,226 | +1.78% | 13.2만 |
|---|
| 2025.11.12 | ₩9,107 | ₩9,216 | ₩8,826 | ₩9,060 | -0.51% | 11.9만 |
|---|
| 2025.11.11 | ₩7,887 | ₩9,231 | ₩7,840 | ₩8,857 | +12.31% | 50.4만 |
|---|
| 2025.11.10 | ₩7,731 | ₩8,058 | ₩7,591 | ₩7,840 | +1.41% | 17.4만 |
|---|
| 2025.11.07 | ₩7,066 | ₩7,772 | ₩6,936 | ₩7,362 | +4.19% | 13.3만 |
|---|
| 2025.11.06 | ₩8,183 | ₩8,183 | ₩6,957 | ₩7,035 | -14.02% | 21.7만 |
|---|
| 2025.11.05 | ₩8,292 | ₩8,292 | ₩7,928 | ₩8,177 | -1.38% | 4.6만 |
|---|
| 2025.11.04 | ₩8,359 | ₩8,437 | ₩8,063 | ₩8,307 | -0.62% | 3.5만 |
|---|
| 2025.11.03 | ₩8,619 | ₩8,712 | ₩8,286 | ₩8,312 | -3.55% | 4.5만 |
|---|
| 2025.10.31 | ₩8,245 | ₩8,567 | ₩7,975 | ₩8,411 | +2.02% | 15.8만 |
|---|
| 2025.10.30 | ₩8,281 | ₩8,484 | ₩8,177 | ₩8,177 | -1.25% | 8.4만 |
|---|
| 2025.10.29 | ₩8,312 | ₩8,359 | ₩8,177 | ₩8,312 | 0.00% | 5.6만 |
|---|
| 2025.10.28 | ₩8,504 | ₩8,515 | ₩8,214 | ₩8,359 | -1.71% | 8만 |
|---|
| 2025.10.27 | ₩8,421 | ₩8,556 | ₩8,203 | ₩8,338 | -0.99% | 9.3만 |
|---|
| 2025.10.24 | ₩8,177 | ₩8,515 | ₩8,063 | ₩8,307 | +1.59% | 5.9만 |
|---|
| 2025.10.23 | ₩8,307 | ₩8,343 | ₩8,068 | ₩8,073 | -2.81% | 9.5만 |
|---|
| 2025.10.22 | ₩8,967 | ₩8,982 | ₩8,255 | ₩8,276 | -7.70% | 15.3만 |
|---|
| 2025.10.21 | ₩9,242 | ₩9,242 | ₩8,837 | ₩8,987 | -2.75% | 10.3만 |
|---|
| 2025.10.20 | ₩8,307 | ₩9,138 | ₩8,276 | ₩9,034 | +8.75% | 17.2만 |
|---|
| 2025.10.17 | ₩8,572 | ₩8,572 | ₩7,788 | ₩8,203 | -4.30% | 8.9만 |
|---|
| 2025.10.16 | ₩8,748 | ₩8,774 | ₩8,463 | ₩8,463 | -3.26% | 6.9만 |
|---|
| 2025.10.15 | ₩8,567 | ₩8,878 | ₩8,567 | ₩8,837 | +3.15% | 4.5만 |
|---|
| 2025.10.14 | ₩8,785 | ₩8,852 | ₩8,520 | ₩8,520 | -3.01% | 5.1만 |
|---|
| 2025.10.13 | ₩8,655 | ₩9,034 | ₩8,504 | ₩8,743 | +1.02% | 10.6만 |
|---|