시장 데이터를 불러오는 중
전체 종목
아이지넷 과거 주가
아이지넷 · 462980.KQ · KOSDAQ
주요 제품·사업: 보험 서비스 어플리케이션, 기업용 보험 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아이지넷 · 462980.KQ · KOSDAQ
주요 제품·사업: 보험 서비스 어플리케이션, 기업용 보험 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,755 | ₩1,762 | ₩1,706 | ₩1,747 | -0.46% | 2.3만 |
| 2026.10.07 | ₩1,700 | ₩1,764 | ₩1,692 | ₩1,754 | +3.18% | 4.1만 |
| 2026.10.06 | ₩1,654 | ₩1,710 | ₩1,654 | ₩1,709 | +3.33% | 1.5만 |
| 2026.10.02 | ₩1,640 | ₩1,678 | ₩1,617 | ₩1,667 | +1.65% | 9.4천 |
| 2026.10.01 | ₩1,615 | ₩1,681 | ₩1,615 | ₩1,640 | +1.55% | 5.1만 |
| 2026.09.30 | ₩1,616 | ₩1,660 | ₩1,608 | ₩1,629 | +0.80% | 1만 |
| 2026.09.29 | ₩1,607 | ₩1,647 | ₩1,587 | ₩1,630 | +1.43% | 6만 |
| 2026.09.28 | ₩1,615 | ₩1,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,585 |
| ₩1,607 |
| -0.50% |
| 12.1만 |
| 2026.09.23 | ₩1,547 | ₩1,632 | ₩1,547 | ₩1,629 | +5.30% | 2.2만 |
|---|
| 2026.09.22 | ₩1,621 | ₩1,635 | ₩1,581 | ₩1,620 | -0.06% | 7.4만 |
|---|
| 2026.09.21 | ₩1,613 | ₩1,649 | ₩1,550 | ₩1,613 | 0.00% | 3.8만 |
|---|
| 2026.09.18 | ₩1,613 | ₩1,627 | ₩1,600 | ₩1,613 | 0.00% | 1.1만 |
|---|
| 2026.09.17 | ₩1,556 | ₩1,628 | ₩1,552 | ₩1,609 | +3.41% | 4.4만 |
|---|
| 2026.09.16 | ₩1,599 | ₩1,599 | ₩1,555 | ₩1,597 | -0.13% | 1.9만 |
|---|
| 2026.09.15 | ₩1,608 | ₩1,644 | ₩1,586 | ₩1,599 | -0.56% | 1.7만 |
|---|
| 2026.09.14 | ₩1,526 | ₩1,639 | ₩1,526 | ₩1,627 | +6.62% | 8.6만 |
|---|
| 2026.09.11 | ₩1,580 | ₩1,668 | ₩1,540 | ₩1,589 | +0.57% | 2.4만 |
|---|
| 2026.09.10 | ₩1,590 | ₩1,590 | ₩1,541 | ₩1,580 | -0.63% | 2.4만 |
|---|
| 2026.09.09 | ₩1,500 | ₩1,589 | ₩1,500 | ₩1,550 | +3.33% | 7.7천 |
|---|
| 2026.09.08 | ₩1,580 | ₩1,580 | ₩1,539 | ₩1,550 | -1.90% | 5.6천 |
|---|
| 2026.09.07 | ₩1,512 | ₩1,592 | ₩1,512 | ₩1,570 | +3.84% | 9.5천 |
|---|
| 2026.09.04 | ₩1,549 | ₩1,550 | ₩1,477 | ₩1,504 | -2.91% | 1.7천 |
|---|
| 2026.09.03 | ₩1,588 | ₩1,589 | ₩1,499 | ₩1,521 | -4.22% | 1.4만 |
|---|
| 2026.09.02 | ₩1,563 | ₩1,593 | ₩1,554 | ₩1,588 | +1.60% | 4.3천 |
|---|
| 2026.09.01 | ₩1,571 | ₩1,587 | ₩1,540 | ₩1,563 | -0.51% | 3.1만 |
|---|
| 2026.08.31 | ₩1,559 | ₩1,570 | ₩1,533 | ₩1,570 | +0.71% | 3.6천 |
|---|
| 2026.08.28 | ₩1,481 | ₩1,566 | ₩1,481 | ₩1,559 | +5.27% | 1.5만 |
|---|
| 2026.08.27 | ₩1,527 | ₩1,549 | ₩1,491 | ₩1,537 | +0.65% | 2.3만 |
|---|
| 2026.08.26 | ₩1,499 | ₩1,550 | ₩1,499 | ₩1,537 | +2.54% | 2만 |
|---|
| 2026.08.25 | ₩1,452 | ₩1,505 | ₩1,425 | ₩1,499 | +3.24% | 2.2만 |
|---|
| 2026.08.24 | ₩1,399 | ₩1,501 | ₩1,399 | ₩1,452 | +3.79% | 8.9만 |
|---|
| 2026.08.21 | ₩1,503 | ₩1,504 | ₩1,425 | ₩1,460 | -2.86% | 2.8만 |
|---|
| 2026.08.20 | ₩1,465 | ₩1,556 | ₩1,462 | ₩1,504 | +2.66% | 3.6만 |
|---|
| 2026.08.19 | ₩1,405 | ₩1,500 | ₩1,351 | ₩1,465 | +4.27% | 2.6만 |
|---|
| 2026.08.18 | ₩1,475 | ₩1,475 | ₩1,400 | ₩1,405 | -4.75% | 3.4만 |
|---|
| 2026.08.14 | ₩1,463 | ₩1,500 | ₩1,443 | ₩1,475 | +0.82% | 8.8천 |
|---|
| 2026.08.13 | ₩1,440 | ₩1,463 | ₩1,400 | ₩1,463 | +1.60% | 1.7만 |
|---|
| 2026.08.12 | ₩1,405 | ₩1,489 | ₩1,364 | ₩1,440 | +2.49% | 1.5만 |
|---|
| 2026.08.11 | ₩1,326 | ₩1,449 | ₩1,326 | ₩1,405 | +5.96% | 3.6만 |
|---|
| 2026.08.10 | ₩1,333 | ₩1,387 | ₩1,323 | ₩1,387 | +4.05% | 2.6만 |
|---|
| 2026.08.07 | ₩1,310 | ₩1,348 | ₩1,310 | ₩1,333 | +1.76% | 1.2만 |
|---|
| 2026.08.06 | ₩1,330 | ₩1,335 | ₩1,296 | ₩1,310 | -1.50% | 2.2만 |
|---|
| 2026.08.05 | ₩1,360 | ₩1,360 | ₩1,298 | ₩1,320 | -2.94% | 2.5만 |
|---|
| 2026.08.04 | ₩1,250 | ₩1,295 | ₩1,250 | ₩1,295 | +3.60% | 3.1만 |
|---|
| 2026.08.03 | ₩1,255 | ₩1,263 | ₩1,222 | ₩1,245 | -0.80% | 3만 |
|---|
| 2026.07.31 | ₩1,230 | ₩1,260 | ₩1,215 | ₩1,255 | +2.03% | 1.2만 |
|---|
| 2026.07.30 | ₩1,220 | ₩1,296 | ₩1,180 | ₩1,229 | +0.74% | 3.9만 |
|---|
| 2026.07.29 | ₩1,390 | ₩1,390 | ₩1,178 | ₩1,237 | -11.01% | 9.8만 |
|---|
| 2026.07.28 | ₩1,373 | ₩1,410 | ₩1,321 | ₩1,390 | +1.24% | 1.4만 |
|---|
| 2026.07.27 | ₩1,374 | ₩1,429 | ₩1,337 | ₩1,393 | +1.38% | 2.6만 |
|---|
| 2026.07.24 | ₩1,398 | ₩1,399 | ₩1,320 | ₩1,374 | -1.72% | 6.4만 |
|---|
| 2026.07.23 | ₩1,363 | ₩1,408 | ₩1,327 | ₩1,399 | +2.64% | 3.1만 |
|---|
| 2026.07.22 | ₩1,320 | ₩1,370 | ₩1,318 | ₩1,363 | +3.26% | 1.7만 |
|---|
| 2026.07.21 | ₩1,338 | ₩1,369 | ₩1,290 | ₩1,316 | -1.64% | 2.3만 |
|---|
| 2026.07.20 | ₩1,384 | ₩1,416 | ₩1,310 | ₩1,338 | -3.32% | 2.6만 |
|---|
| 2026.07.16 | ₩1,368 | ₩1,416 | ₩1,319 | ₩1,385 | +1.24% | 3.9만 |
|---|
| 2026.07.15 | ₩1,318 | ₩1,392 | ₩1,318 | ₩1,368 | +3.79% | 5.3만 |
|---|
| 2026.07.14 | ₩1,403 | ₩1,403 | ₩1,306 | ₩1,318 | -6.06% | 4.1만 |
|---|
| 2026.07.13 | ₩1,432 | ₩1,477 | ₩1,359 | ₩1,403 | -2.03% | 3.2만 |
|---|
| 2026.07.10 | ₩1,403 | ₩1,480 | ₩1,376 | ₩1,432 | +2.07% | 6.2만 |
|---|
| 2026.07.09 | ₩1,365 | ₩1,402 | ₩1,349 | ₩1,380 | +1.10% | 2.6만 |
|---|
| 2026.07.08 | ₩1,486 | ₩1,486 | ₩1,361 | ₩1,369 | -7.87% | 5.1만 |
|---|
| 2026.07.07 | ₩1,458 | ₩1,593 | ₩1,458 | ₩1,500 | +2.88% | 4.9만 |
|---|
| 2026.07.06 | ₩1,646 | ₩1,646 | ₩1,493 | ₩1,593 | -3.22% | 7.8만 |
|---|
| 2026.07.03 | ₩1,564 | ₩1,650 | ₩1,507 | ₩1,646 | +5.24% | 13.8만 |
|---|
| 2026.07.02 | ₩1,536 | ₩1,601 | ₩1,470 | ₩1,564 | +1.82% | 13.2만 |
|---|
| 2026.07.01 | ₩1,346 | ₩1,588 | ₩1,346 | ₩1,536 | +14.12% | 23.1만 |
|---|
| 2026.06.30 | ₩1,365 | ₩1,389 | ₩1,321 | ₩1,346 | -1.39% | 2.8만 |
|---|
| 2026.06.29 | ₩1,292 | ₩1,394 | ₩1,292 | ₩1,365 | +5.65% | 4.7만 |
|---|
| 2026.06.26 | ₩1,402 | ₩1,492 | ₩1,311 | ₩1,318 | -5.99% | 6.5만 |
|---|
| 2026.06.25 | ₩1,268 | ₩1,620 | ₩1,235 | ₩1,395 | +10.02% | 81.9만 |
|---|
| 2026.06.24 | ₩1,331 | ₩1,355 | ₩1,230 | ₩1,260 | -5.33% | 6.3만 |
|---|
| 2026.06.23 | ₩1,459 | ₩1,471 | ₩1,267 | ₩1,331 | -8.77% | 13.8만 |
|---|
| 2026.06.22 | ₩1,482 | ₩1,497 | ₩1,422 | ₩1,471 | -0.74% | 4.7만 |
|---|
| 2026.06.19 | ₩1,500 | ₩1,515 | ₩1,423 | ₩1,482 | -1.20% | 7.5만 |
|---|
| 2026.06.18 | ₩1,503 | ₩1,569 | ₩1,450 | ₩1,500 | -0.20% | 4.7만 |
|---|
| 2026.06.17 | ₩1,506 | ₩1,539 | ₩1,489 | ₩1,503 | -0.20% | 5.5만 |
|---|
| 2026.06.16 | ₩1,511 | ₩1,534 | ₩1,498 | ₩1,506 | -0.33% | 3.1만 |
|---|
| 2026.06.15 | ₩1,520 | ₩1,565 | ₩1,450 | ₩1,511 | -0.59% | 11.2만 |
|---|
| 2026.06.12 | ₩1,439 | ₩1,533 | ₩1,439 | ₩1,491 | +3.61% | 9.4만 |
|---|
| 2026.06.11 | ₩1,488 | ₩1,500 | ₩1,407 | ₩1,433 | -3.70% | 10.2만 |
|---|
| 2026.06.10 | ₩1,501 | ₩1,501 | ₩1,458 | ₩1,488 | -0.87% | 3.9만 |
|---|
| 2026.06.09 | ₩1,463 | ₩1,528 | ₩1,462 | ₩1,487 | +1.64% | 7.7만 |
|---|
| 2026.06.08 | ₩1,537 | ₩1,555 | ₩1,466 | ₩1,500 | -2.41% | 21.4만 |
|---|
| 2026.06.05 | ₩1,436 | ₩1,690 | ₩1,401 | ₩1,575 | +9.68% | 72.4만 |
|---|
| 2026.06.04 | ₩1,550 | ₩1,593 | ₩1,401 | ₩1,421 | -8.32% | 31.6만 |
|---|
| 2026.06.02 | ₩1,499 | ₩1,925 | ₩1,400 | ₩1,582 | +5.54% | 219.5만 |
|---|
| 2026.06.01 | ₩1,434 | ₩1,583 | ₩1,357 | ₩1,500 | +4.60% | 45.8만 |
|---|
| 2026.05.29 | ₩1,513 | ₩1,556 | ₩1,403 | ₩1,434 | -5.22% | 18.3만 |
|---|
| 2026.05.28 | ₩1,611 | ₩1,628 | ₩1,482 | ₩1,510 | -6.27% | 23만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,758 | ₩1,592 | ₩1,611 | -6.88% | 25.1만 |
|---|
| 2026.05.26 | ₩1,801 | ₩1,839 | ₩1,710 | ₩1,712 | -4.94% | 35만 |
|---|
| 2026.05.22 | ₩1,751 | ₩1,809 | ₩1,751 | ₩1,799 | +2.74% | 8.3만 |
|---|
| 2026.05.21 | ₩1,890 | ₩1,890 | ₩1,764 | ₩1,764 | -6.67% | 13.8만 |
|---|
| 2026.05.20 | ₩1,816 | ₩1,874 | ₩1,712 | ₩1,773 | -2.37% | 8.9만 |
|---|
| 2026.05.19 | ₩1,820 | ₩1,897 | ₩1,794 | ₩1,816 | -0.22% | 8만 |
|---|
| 2026.05.18 | ₩1,971 | ₩1,976 | ₩1,840 | ₩1,852 | -6.04% | 13.1만 |
|---|
| 2026.05.15 | ₩2,060 | ₩2,125 | ₩1,974 | ₩1,979 | -3.93% | 9.4만 |
|---|
| 2026.05.14 | ₩2,045 | ₩2,155 | ₩2,015 | ₩2,060 | +0.73% | 4.5만 |
|---|
| 2026.05.13 | ₩2,090 | ₩2,100 | ₩2,015 | ₩2,045 | -2.15% | 12.9만 |
|---|
| 2026.05.12 | ₩2,150 | ₩2,195 | ₩2,060 | ₩2,090 | -2.79% | 12.3만 |
|---|
| 2026.05.11 | ₩2,155 | ₩2,190 | ₩2,120 | ₩2,150 | -0.23% | 11만 |
|---|
| 2026.05.08 | ₩2,125 | ₩2,230 | ₩2,115 | ₩2,155 | +1.41% | 6.3만 |
|---|
| 2026.05.07 | ₩2,160 | ₩2,185 | ₩2,130 | ₩2,165 | +0.23% | 7.5만 |
|---|
| 2026.05.06 | ₩2,250 | ₩2,255 | ₩2,145 | ₩2,160 | -4.00% | 28만 |
|---|
| 2026.05.04 | ₩2,315 | ₩2,350 | ₩2,255 | ₩2,260 | -2.38% | 11.9만 |
|---|
| 2026.04.30 | ₩2,290 | ₩2,360 | ₩2,245 | ₩2,315 | +1.09% | 13.2만 |
|---|
| 2026.04.29 | ₩2,365 | ₩2,380 | ₩2,290 | ₩2,290 | -3.17% | 15.8만 |
|---|
| 2026.04.28 | ₩2,420 | ₩2,450 | ₩2,370 | ₩2,370 | -2.07% | 10.9만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,550 | ₩2,410 | ₩2,420 | -1.43% | 10.6만 |
|---|
| 2026.04.24 | ₩2,440 | ₩2,580 | ₩2,430 | ₩2,450 | +0.41% | 18.1만 |
|---|
| 2026.04.23 | ₩2,445 | ₩2,500 | ₩2,395 | ₩2,430 | -0.61% | 6.8만 |
|---|
| 2026.04.22 | ₩2,400 | ₩2,460 | ₩2,325 | ₩2,445 | +1.88% | 11.1만 |
|---|
| 2026.04.21 | ₩2,475 | ₩2,480 | ₩2,390 | ₩2,400 | -3.03% | 18만 |
|---|
| 2026.04.20 | ₩2,530 | ₩2,600 | ₩2,450 | ₩2,460 | -2.77% | 25만 |
|---|
| 2026.04.17 | ₩2,475 | ₩2,655 | ₩2,440 | ₩2,530 | +2.22% | 43.7만 |
|---|
| 2026.04.16 | ₩2,505 | ₩2,555 | ₩2,475 | ₩2,475 | -1.20% | 15.5만 |
|---|
| 2026.04.15 | ₩2,610 | ₩2,610 | ₩2,465 | ₩2,505 | -4.02% | 16만 |
|---|
| 2026.04.14 | ₩2,615 | ₩2,655 | ₩2,540 | ₩2,585 | -1.15% | 21.1만 |
|---|
| 2026.04.13 | ₩2,455 | ₩2,520 | ₩2,405 | ₩2,520 | +2.65% | 18.6만 |
|---|
| 2026.04.10 | ₩2,405 | ₩2,485 | ₩2,370 | ₩2,455 | +2.08% | 15.7만 |
|---|
| 2026.04.09 | ₩2,355 | ₩2,470 | ₩2,335 | ₩2,405 | +2.12% | 20.8만 |
|---|
| 2026.04.08 | ₩2,310 | ₩2,410 | ₩2,260 | ₩2,380 | +3.03% | 23.1만 |
|---|
| 2026.04.07 | ₩2,410 | ₩2,455 | ₩2,280 | ₩2,295 | -4.77% | 20.7만 |
|---|
| 2026.04.06 | ₩2,495 | ₩2,575 | ₩2,380 | ₩2,410 | -3.41% | 42.5만 |
|---|
| 2026.04.03 | ₩2,285 | ₩2,565 | ₩2,270 | ₩2,495 | +9.19% | 136.6만 |
|---|
| 2026.04.02 | ₩2,335 | ₩2,360 | ₩2,205 | ₩2,220 | -4.93% | 15.1만 |
|---|
| 2026.04.01 | ₩2,275 | ₩2,340 | ₩2,255 | ₩2,330 | +2.42% | 8.5만 |
|---|
| 2026.03.31 | ₩2,395 | ₩2,395 | ₩2,215 | ₩2,215 | -7.52% | 14.8만 |
|---|
| 2026.03.30 | ₩2,235 | ₩2,435 | ₩2,150 | ₩2,400 | +7.38% | 36.9만 |
|---|
| 2026.03.27 | ₩2,195 | ₩2,300 | ₩2,180 | ₩2,265 | +3.19% | 7.7만 |
|---|
| 2026.03.26 | ₩2,270 | ₩2,285 | ₩2,175 | ₩2,205 | -2.86% | 8.4만 |
|---|
| 2026.03.25 | ₩2,265 | ₩2,335 | ₩2,235 | ₩2,270 | +0.22% | 10.6만 |
|---|
| 2026.03.24 | ₩2,270 | ₩2,295 | ₩2,210 | ₩2,265 | -0.22% | 9.4만 |
|---|
| 2026.03.23 | ₩2,200 | ₩2,305 | ₩2,190 | ₩2,260 | +2.73% | 11.8만 |
|---|
| 2026.03.20 | ₩2,240 | ₩2,250 | ₩2,215 | ₩2,240 | 0.00% | 6.8만 |
|---|
| 2026.03.19 | ₩2,250 | ₩2,265 | ₩2,205 | ₩2,240 | -0.44% | 8.6만 |
|---|
| 2026.03.18 | ₩2,290 | ₩2,295 | ₩2,190 | ₩2,265 | -1.09% | 11.2만 |
|---|
| 2026.03.17 | ₩2,290 | ₩2,325 | ₩2,270 | ₩2,280 | -0.44% | 11.8만 |
|---|
| 2026.03.16 | ₩2,200 | ₩2,315 | ₩2,145 | ₩2,295 | +4.32% | 12.1만 |
|---|
| 2026.03.13 | ₩2,150 | ₩2,235 | ₩2,145 | ₩2,200 | +2.33% | 5.1만 |
|---|
| 2026.03.12 | ₩2,195 | ₩2,280 | ₩2,190 | ₩2,200 | +0.23% | 9.7만 |
|---|
| 2026.03.11 | ₩2,190 | ₩2,250 | ₩2,145 | ₩2,195 | +0.23% | 8.1만 |
|---|
| 2026.03.10 | ₩2,265 | ₩2,270 | ₩2,180 | ₩2,190 | -3.31% | 9.5만 |
|---|
| 2026.03.09 | ₩2,235 | ₩2,270 | ₩2,170 | ₩2,180 | -2.46% | 11.9만 |
|---|
| 2026.03.06 | ₩2,250 | ₩2,355 | ₩2,200 | ₩2,305 | +2.44% | 31.8만 |
|---|
| 2026.03.05 | ₩2,200 | ₩2,310 | ₩2,200 | ₩2,270 | +3.18% | 28.2만 |
|---|
| 2026.03.04 | ₩2,210 | ₩2,315 | ₩2,115 | ₩2,150 | -2.71% | 43.5만 |
|---|
| 2026.03.03 | ₩2,315 | ₩2,375 | ₩2,150 | ₩2,325 | +0.43% | 138.3만 |
|---|
| 2026.02.27 | ₩2,010 | ₩2,130 | ₩1,951 | ₩2,110 | +4.98% | 27.2만 |
|---|
| 2026.02.26 | ₩2,065 | ₩2,070 | ₩2,000 | ₩2,005 | -2.91% | 11.9만 |
|---|
| 2026.02.25 | ₩2,030 | ₩2,115 | ₩2,025 | ₩2,065 | +1.72% | 11.5만 |
|---|
| 2026.02.24 | ₩2,020 | ₩2,055 | ₩1,990 | ₩2,020 | 0.00% | 9.4만 |
|---|
| 2026.02.23 | ₩2,120 | ₩2,135 | ₩2,020 | ₩2,040 | -3.77% | 27.9만 |
|---|
| 2026.02.20 | ₩1,904 | ₩2,180 | ₩1,887 | ₩2,020 | +6.09% | 80.4만 |
|---|
| 2026.02.19 | ₩1,907 | ₩1,936 | ₩1,889 | ₩1,894 | -0.68% | 9.5만 |
|---|
| 2026.02.13 | ₩1,944 | ₩1,944 | ₩1,921 | ₩1,922 | -1.13% | 3.1만 |
|---|
| 2026.02.12 | ₩1,954 | ₩1,960 | ₩1,932 | ₩1,944 | -0.51% | 1.7만 |
|---|
| 2026.02.11 | ₩1,950 | ₩1,967 | ₩1,939 | ₩1,954 | +0.21% | 1.2만 |
|---|
| 2026.02.10 | ₩1,950 | ₩1,966 | ₩1,912 | ₩1,949 | -0.05% | 1.6만 |
|---|
| 2026.02.09 | ₩1,893 | ₩1,980 | ₩1,893 | ₩1,950 | +3.01% | 2.7만 |
|---|
| 2026.02.06 | ₩1,961 | ₩1,964 | ₩1,765 | ₩1,899 | -3.16% | 4.8만 |
|---|
| 2026.02.05 | ₩1,954 | ₩2,000 | ₩1,941 | ₩1,961 | +0.36% | 3.9만 |
|---|
| 2026.02.04 | ₩1,897 | ₩1,983 | ₩1,889 | ₩1,954 | +3.00% | 5.6만 |
|---|
| 2026.02.03 | ₩1,912 | ₩1,945 | ₩1,870 | ₩1,898 | -0.73% | 6.4만 |
|---|
| 2026.02.02 | ₩1,950 | ₩1,970 | ₩1,886 | ₩1,910 | -2.05% | 12.3만 |
|---|
| 2026.01.30 | ₩2,000 | ₩2,010 | ₩1,950 | ₩1,951 | -2.45% | 16.4만 |
|---|
| 2026.01.29 | ₩2,010 | ₩2,020 | ₩1,987 | ₩2,010 | 0.00% | 12.4만 |
|---|
| 2026.01.28 | ₩2,070 | ₩2,080 | ₩2,025 | ₩2,030 | -1.93% | 10.5만 |
|---|
| 2026.01.27 | ₩2,040 | ₩2,090 | ₩2,030 | ₩2,070 | +1.47% | 11.4만 |
|---|
| 2026.01.26 | ₩2,025 | ₩2,045 | ₩2,005 | ₩2,025 | 0.00% | 8만 |
|---|
| 2026.01.23 | ₩2,005 | ₩2,035 | ₩1,994 | ₩2,015 | +0.50% | 6.8만 |
|---|
| 2026.01.22 | ₩2,070 | ₩2,100 | ₩1,998 | ₩2,005 | -3.14% | 13.4만 |
|---|
| 2026.01.21 | ₩2,130 | ₩2,130 | ₩2,030 | ₩2,065 | -3.05% | 14.5만 |
|---|
| 2026.01.20 | ₩2,050 | ₩2,140 | ₩2,050 | ₩2,130 | +3.90% | 23.7만 |
|---|
| 2026.01.19 | ₩2,000 | ₩2,085 | ₩1,990 | ₩2,035 | +1.75% | 8.3만 |
|---|
| 2026.01.16 | ₩2,020 | ₩2,030 | ₩1,997 | ₩2,005 | -0.74% | 6.2만 |
|---|
| 2026.01.15 | ₩1,997 | ₩2,035 | ₩1,997 | ₩2,020 | +1.15% | 5.9만 |
|---|
| 2026.01.14 | ₩1,990 | ₩2,025 | ₩1,982 | ₩2,015 | +1.26% | 4.9만 |
|---|
| 2026.01.13 | ₩2,050 | ₩2,065 | ₩1,991 | ₩1,998 | -2.54% | 6.4만 |
|---|
| 2026.01.12 | ₩2,030 | ₩2,070 | ₩2,000 | ₩2,050 | +0.99% | 8만 |
|---|
| 2026.01.09 | ₩1,988 | ₩2,035 | ₩1,974 | ₩2,030 | +2.11% | 6만 |
|---|
| 2026.01.08 | ₩2,010 | ₩2,020 | ₩1,982 | ₩1,987 | -1.14% | 7.3만 |
|---|
| 2026.01.07 | ₩2,055 | ₩2,065 | ₩1,989 | ₩2,010 | -2.19% | 10.8만 |
|---|
| 2026.01.06 | ₩2,070 | ₩2,085 | ₩2,015 | ₩2,065 | -0.24% | 12.2만 |
|---|
| 2026.01.05 | ₩2,115 | ₩2,115 | ₩2,010 | ₩2,075 | -1.89% | 23.2만 |
|---|
| 2026.01.02 | ₩2,090 | ₩2,235 | ₩2,085 | ₩2,115 | +1.20% | 53.5만 |
|---|
| 2025.12.30 | ₩2,060 | ₩2,180 | ₩1,988 | ₩2,080 | +0.97% | 34.7만 |
|---|
| 2025.12.29 | ₩2,075 | ₩2,155 | ₩2,010 | ₩2,025 | -2.41% | 48.3만 |
|---|
| 2025.12.26 | ₩1,908 | ₩2,250 | ₩1,908 | ₩2,030 | +6.39% | 200.9만 |
|---|
| 2025.12.24 | ₩1,884 | ₩1,932 | ₩1,884 | ₩1,908 | +1.27% | 3.7만 |
|---|
| 2025.12.23 | ₩1,915 | ₩1,915 | ₩1,882 | ₩1,892 | -1.20% | 2.7만 |
|---|
| 2025.12.22 | ₩1,888 | ₩1,940 | ₩1,887 | ₩1,905 | +0.90% | 6.1만 |
|---|
| 2025.12.19 | ₩1,885 | ₩1,935 | ₩1,875 | ₩1,887 | +0.11% | 3.7만 |
|---|
| 2025.12.18 | ₩1,890 | ₩1,895 | ₩1,850 | ₩1,885 | -0.26% | 18.3만 |
|---|
| 2025.12.17 | ₩1,899 | ₩1,902 | ₩1,885 | ₩1,890 | -0.47% | 3.9만 |
|---|
| 2025.12.16 | ₩1,955 | ₩1,955 | ₩1,884 | ₩1,899 | -2.86% | 5.3만 |
|---|
| 2025.12.15 | ₩1,905 | ₩1,997 | ₩1,905 | ₩1,914 | +0.47% | 11만 |
|---|
| 2025.12.12 | ₩1,915 | ₩1,930 | ₩1,897 | ₩1,904 | -0.57% | 4만 |
|---|
| 2025.12.11 | ₩1,900 | ₩1,940 | ₩1,893 | ₩1,915 | +0.79% | 7.1만 |
|---|
| 2025.12.10 | ₩1,902 | ₩1,952 | ₩1,890 | ₩1,900 | -0.11% | 3.1만 |
|---|
| 2025.12.09 | ₩1,918 | ₩1,929 | ₩1,894 | ₩1,902 | -0.83% | 4.8만 |
|---|
| 2025.12.08 | ₩1,929 | ₩1,933 | ₩1,912 | ₩1,918 | -0.57% | 2.8만 |
|---|
| 2025.12.05 | ₩1,933 | ₩1,936 | ₩1,908 | ₩1,930 | -0.16% | 5.2만 |
|---|
| 2025.12.04 | ₩1,949 | ₩1,951 | ₩1,905 | ₩1,936 | -0.67% | 12만 |
|---|
| 2025.12.03 | ₩1,900 | ₩1,948 | ₩1,900 | ₩1,948 | +2.53% | 6.5만 |
|---|
| 2025.12.02 | ₩1,877 | ₩1,929 | ₩1,877 | ₩1,914 | +1.97% | 9.8만 |
|---|
| 2025.12.01 | ₩1,888 | ₩1,916 | ₩1,872 | ₩1,877 | -0.58% | 6.8만 |
|---|
| 2025.11.28 | ₩1,917 | ₩1,917 | ₩1,876 | ₩1,876 | -2.14% | 15.7만 |
|---|
| 2025.11.27 | ₩1,872 | ₩1,990 | ₩1,855 | ₩1,905 | +1.76% | 69.8만 |
|---|
| 2025.11.26 | ₩1,771 | ₩2,155 | ₩1,761 | ₩1,890 | +6.72% | 424.5만 |
|---|
| 2025.11.25 | ₩1,784 | ₩1,794 | ₩1,770 | ₩1,771 | -0.73% | 2.7만 |
|---|
| 2025.11.24 | ₩1,787 | ₩1,794 | ₩1,773 | ₩1,784 | -0.17% | 2.1만 |
|---|
| 2025.11.21 | ₩1,816 | ₩1,816 | ₩1,780 | ₩1,787 | -1.60% | 3.5만 |
|---|
| 2025.11.20 | ₩1,800 | ₩1,829 | ₩1,781 | ₩1,817 | +0.94% | 4.2만 |
|---|
| 2025.11.19 | ₩1,801 | ₩1,809 | ₩1,759 | ₩1,800 | -0.06% | 4.3만 |
|---|
| 2025.11.18 | ₩1,814 | ₩1,889 | ₩1,784 | ₩1,801 | -0.72% | 6.4만 |
|---|
| 2025.11.17 | ₩1,857 | ₩1,877 | ₩1,791 | ₩1,802 | -2.96% | 10.5만 |
|---|
| 2025.11.14 | ₩1,915 | ₩1,933 | ₩1,854 | ₩1,854 | -3.19% | 5.4만 |
|---|
| 2025.11.13 | ₩1,926 | ₩1,933 | ₩1,901 | ₩1,915 | -0.57% | 2.9만 |
|---|
| 2025.11.12 | ₩1,899 | ₩1,937 | ₩1,883 | ₩1,926 | +1.42% | 2.8만 |
|---|
| 2025.11.11 | ₩1,943 | ₩1,961 | ₩1,875 | ₩1,904 | -2.01% | 9.4만 |
|---|
| 2025.11.10 | ₩1,917 | ₩1,978 | ₩1,917 | ₩1,933 | +0.83% | 7만 |
|---|
| 2025.11.07 | ₩1,973 | ₩2,250 | ₩1,935 | ₩1,944 | -1.47% | 68.2만 |
|---|
| 2025.11.06 | ₩1,904 | ₩1,986 | ₩1,904 | ₩1,960 | +2.94% | 8.4만 |
|---|
| 2025.11.05 | ₩1,913 | ₩1,923 | ₩1,834 | ₩1,919 | +0.31% | 15.4만 |
|---|
| 2025.11.04 | ₩1,977 | ₩1,980 | ₩1,850 | ₩1,917 | -3.03% | 12.4만 |
|---|
| 2025.11.03 | ₩2,000 | ₩2,080 | ₩1,968 | ₩1,977 | -1.15% | 13.8만 |
|---|
| 2025.10.31 | ₩1,913 | ₩2,060 | ₩1,901 | ₩1,977 | +3.35% | 15.2만 |
|---|
| 2025.10.30 | ₩1,930 | ₩1,931 | ₩1,885 | ₩1,925 | -0.26% | 9.7만 |
|---|
| 2025.10.29 | ₩2,020 | ₩2,035 | ₩1,928 | ₩1,930 | -4.46% | 29.2만 |
|---|
| 2025.10.28 | ₩2,020 | ₩2,045 | ₩1,998 | ₩1,998 | -1.09% | 7.4만 |
|---|
| 2025.10.27 | ₩2,040 | ₩2,060 | ₩2,000 | ₩2,020 | -0.98% | 6.2만 |
|---|
| 2025.10.24 | ₩2,040 | ₩2,080 | ₩2,010 | ₩2,025 | -0.74% | 12.8만 |
|---|
| 2025.10.23 | ₩2,120 | ₩2,120 | ₩2,060 | ₩2,065 | -2.59% | 8.7만 |
|---|
| 2025.10.22 | ₩2,125 | ₩2,125 | ₩2,080 | ₩2,105 | -0.94% | 9.8만 |
|---|
| 2025.10.21 | ₩2,135 | ₩2,165 | ₩2,100 | ₩2,135 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩2,140 | ₩2,175 | ₩2,085 | ₩2,155 | +0.70% | 8.1만 |
|---|
| 2025.10.17 | ₩2,180 | ₩2,180 | ₩2,130 | ₩2,145 | -1.61% | 5.6만 |
|---|
| 2025.10.16 | ₩2,210 | ₩2,210 | ₩2,165 | ₩2,180 | -1.36% | 2.9만 |
|---|
| 2025.10.15 | ₩2,195 | ₩2,210 | ₩2,155 | ₩2,185 | -0.46% | 4.7만 |
|---|
| 2025.10.14 | ₩2,170 | ₩2,190 | ₩2,120 | ₩2,180 | +0.46% | 5만 |
|---|
| 2025.10.13 | ₩2,175 | ₩2,180 | ₩2,110 | ₩2,165 | -0.46% | 3.5만 |
|---|
| 2025.10.10 | ₩2,195 | ₩2,200 | ₩2,150 | ₩2,175 | -0.91% | 4만 |
|---|