시장 데이터를 불러오는 중
전체 종목
아이언디바이스 과거 주가
464500.KQ · KOSDAQ
주요 제품·사업: 스마트폰용 오디오 앰프 반도체 Soc
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
464500.KQ · KOSDAQ
주요 제품·사업: 스마트폰용 오디오 앰프 반도체 Soc
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,725 | ₩1,760 | ₩1,683 | ₩1,702 | -1.33% | 1.8만 |
| 2026.10.07 | ₩1,770 | ₩1,798 | ₩1,703 | ₩1,718 | -2.94% | 2.8만 |
| 2026.10.06 | ₩1,688 | ₩1,767 | ₩1,688 | ₩1,762 | +4.38% | 6.4만 |
| 2026.10.02 | ₩1,639 | ₩1,860 | ₩1,639 | ₩1,669 | +1.83% | 12.7만 |
| 2026.10.01 | ₩1,631 | ₩1,677 | ₩1,536 | ₩1,639 | +0.49% | 4.7만 |
| 2026.09.30 | ₩1,678 | ₩1,703 | ₩1,645 | ₩1,680 | +0.12% | 1.5만 |
| 2026.09.29 | ₩1,678 | ₩1,679 | ₩1,631 | ₩1,678 | 0.00% | 1.7만 |
| 2026.09.28 | ₩1,693 | ₩1,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,635 |
| ₩1,678 |
| -0.89% |
| 2.6만 |
| 2026.09.23 | ₩1,697 | ₩1,720 | ₩1,665 | ₩1,674 | -1.36% | 3.4만 |
|---|
| 2026.09.22 | ₩1,672 | ₩1,734 | ₩1,650 | ₩1,684 | +0.72% | 7.1만 |
|---|
| 2026.09.21 | ₩1,662 | ₩1,685 | ₩1,627 | ₩1,665 | +0.18% | 1.5만 |
|---|
| 2026.09.18 | ₩1,648 | ₩1,687 | ₩1,625 | ₩1,649 | +0.06% | 2.3만 |
|---|
| 2026.09.17 | ₩1,654 | ₩1,654 | ₩1,586 | ₩1,608 | -2.78% | 2.3만 |
|---|
| 2026.09.16 | ₩1,600 | ₩1,631 | ₩1,580 | ₩1,614 | +0.88% | 1.5만 |
|---|
| 2026.09.15 | ₩1,598 | ₩1,648 | ₩1,555 | ₩1,622 | +1.50% | 3.4만 |
|---|
| 2026.09.14 | ₩1,583 | ₩1,639 | ₩1,554 | ₩1,582 | -0.06% | 3만 |
|---|
| 2026.09.11 | ₩1,638 | ₩1,670 | ₩1,572 | ₩1,582 | -3.42% | 5.8만 |
|---|
| 2026.09.10 | ₩1,648 | ₩1,651 | ₩1,590 | ₩1,640 | -0.49% | 5.1만 |
|---|
| 2026.09.09 | ₩1,726 | ₩1,726 | ₩1,630 | ₩1,641 | -4.92% | 4만 |
|---|
| 2026.09.08 | ₩1,720 | ₩1,744 | ₩1,676 | ₩1,677 | -2.50% | 4.8만 |
|---|
| 2026.09.07 | ₩1,730 | ₩1,744 | ₩1,696 | ₩1,733 | +0.17% | 2.9만 |
|---|
| 2026.09.04 | ₩1,709 | ₩1,769 | ₩1,688 | ₩1,744 | +2.05% | 3만 |
|---|
| 2026.09.03 | ₩1,771 | ₩1,789 | ₩1,688 | ₩1,709 | -3.50% | 2.6만 |
|---|
| 2026.09.02 | ₩1,739 | ₩1,779 | ₩1,689 | ₩1,770 | +1.78% | 2.1만 |
|---|
| 2026.09.01 | ₩1,852 | ₩1,852 | ₩1,735 | ₩1,773 | -4.27% | 5.2만 |
|---|
| 2026.08.31 | ₩1,905 | ₩1,905 | ₩1,790 | ₩1,852 | -2.78% | 3.4만 |
|---|
| 2026.08.28 | ₩1,885 | ₩1,950 | ₩1,847 | ₩1,879 | -0.32% | 8.4만 |
|---|
| 2026.08.27 | ₩1,801 | ₩2,100 | ₩1,801 | ₩1,865 | +3.55% | 36.6만 |
|---|
| 2026.08.26 | ₩1,770 | ₩2,125 | ₩1,736 | ₩1,801 | +1.75% | 39.5만 |
|---|
| 2026.08.25 | ₩1,690 | ₩1,783 | ₩1,645 | ₩1,770 | +4.73% | 2.1만 |
|---|
| 2026.08.24 | ₩1,750 | ₩1,750 | ₩1,665 | ₩1,708 | -2.40% | 4만 |
|---|
| 2026.08.21 | ₩1,859 | ₩1,859 | ₩1,720 | ₩1,750 | -5.86% | 2.8만 |
|---|
| 2026.08.20 | ₩1,870 | ₩1,909 | ₩1,817 | ₩1,859 | -0.59% | 2.4만 |
|---|
| 2026.08.19 | ₩1,860 | ₩1,900 | ₩1,820 | ₩1,870 | +0.54% | 2.3만 |
|---|
| 2026.08.18 | ₩1,916 | ₩2,030 | ₩1,885 | ₩1,930 | +0.73% | 5만 |
|---|
| 2026.08.14 | ₩1,949 | ₩1,990 | ₩1,890 | ₩1,980 | +1.59% | 3.6만 |
|---|
| 2026.08.13 | ₩1,920 | ₩1,990 | ₩1,851 | ₩1,949 | +1.51% | 4.2만 |
|---|
| 2026.08.12 | ₩1,816 | ₩1,949 | ₩1,816 | ₩1,889 | +4.02% | 2.5만 |
|---|
| 2026.08.11 | ₩1,752 | ₩1,849 | ₩1,752 | ₩1,831 | +4.51% | 3.5만 |
|---|
| 2026.08.10 | ₩1,798 | ₩1,815 | ₩1,764 | ₩1,800 | +0.11% | 3.7만 |
|---|
| 2026.08.07 | ₩1,770 | ₩1,825 | ₩1,708 | ₩1,800 | +1.69% | 2.1만 |
|---|
| 2026.08.06 | ₩1,750 | ₩1,849 | ₩1,708 | ₩1,765 | +0.86% | 2.4만 |
|---|
| 2026.08.05 | ₩1,700 | ₩1,789 | ₩1,700 | ₩1,750 | +2.94% | 2.1만 |
|---|
| 2026.08.04 | ₩1,702 | ₩1,720 | ₩1,564 | ₩1,690 | -0.71% | 2.9만 |
|---|
| 2026.08.03 | ₩1,630 | ₩1,725 | ₩1,594 | ₩1,645 | +0.92% | 6.9만 |
|---|
| 2026.07.31 | ₩1,460 | ₩1,620 | ₩1,460 | ₩1,589 | +8.84% | 4.1만 |
|---|
| 2026.07.30 | ₩1,358 | ₩1,499 | ₩1,358 | ₩1,460 | +7.51% | 7.6만 |
|---|
| 2026.07.29 | ₩1,542 | ₩1,630 | ₩1,125 | ₩1,454 | -5.71% | 8.3만 |
|---|
| 2026.07.28 | ₩1,634 | ₩1,669 | ₩1,504 | ₩1,538 | -5.88% | 6.3만 |
|---|
| 2026.07.27 | ₩1,656 | ₩1,690 | ₩1,591 | ₩1,653 | -0.18% | 6.3만 |
|---|
| 2026.07.24 | ₩1,703 | ₩1,730 | ₩1,610 | ₩1,656 | -2.76% | 2.3만 |
|---|
| 2026.07.23 | ₩1,641 | ₩1,740 | ₩1,580 | ₩1,703 | +3.78% | 4.9만 |
|---|
| 2026.07.22 | ₩1,665 | ₩1,706 | ₩1,590 | ₩1,640 | -1.50% | 3.2만 |
|---|
| 2026.07.21 | ₩1,545 | ₩1,687 | ₩1,545 | ₩1,622 | +4.98% | 5.4만 |
|---|
| 2026.07.20 | ₩1,820 | ₩1,820 | ₩1,682 | ₩1,688 | -7.25% | 4.7만 |
|---|
| 2026.07.16 | ₩1,843 | ₩1,843 | ₩1,752 | ₩1,825 | -0.98% | 2.2만 |
|---|
| 2026.07.15 | ₩1,769 | ₩1,852 | ₩1,720 | ₩1,843 | +4.18% | 5.4만 |
|---|
| 2026.07.14 | ₩1,761 | ₩1,796 | ₩1,699 | ₩1,769 | +0.45% | 6.6만 |
|---|
| 2026.07.13 | ₩1,868 | ₩1,957 | ₩1,761 | ₩1,761 | -5.73% | 6만 |
|---|
| 2026.07.10 | ₩1,804 | ₩1,891 | ₩1,804 | ₩1,868 | +3.55% | 4.2만 |
|---|
| 2026.07.09 | ₩1,901 | ₩1,909 | ₩1,759 | ₩1,812 | -4.68% | 9.2만 |
|---|
| 2026.07.08 | ₩1,969 | ₩1,970 | ₩1,821 | ₩1,851 | -5.99% | 4.5만 |
|---|
| 2026.07.07 | ₩1,912 | ₩2,040 | ₩1,802 | ₩1,909 | -0.16% | 8만 |
|---|
| 2026.07.06 | ₩1,927 | ₩1,948 | ₩1,884 | ₩1,912 | -0.78% | 3.2만 |
|---|
| 2026.07.03 | ₩1,764 | ₩1,930 | ₩1,764 | ₩1,928 | +9.30% | 4.1만 |
|---|
| 2026.07.02 | ₩1,930 | ₩1,997 | ₩1,856 | ₩1,898 | -1.66% | 11.2만 |
|---|
| 2026.07.01 | ₩1,973 | ₩2,120 | ₩1,926 | ₩2,020 | +2.38% | 7.7만 |
|---|
| 2026.06.30 | ₩1,970 | ₩1,970 | ₩1,891 | ₩1,935 | -1.78% | 2.7만 |
|---|
| 2026.06.29 | ₩1,701 | ₩1,946 | ₩1,701 | ₩1,944 | +14.29% | 10.3만 |
|---|
| 2026.06.26 | ₩1,750 | ₩1,870 | ₩1,749 | ₩1,798 | +2.74% | 10.6만 |
|---|
| 2026.06.25 | ₩1,985 | ₩2,025 | ₩1,831 | ₩1,840 | -7.30% | 6.3만 |
|---|
| 2026.06.24 | ₩1,900 | ₩2,035 | ₩1,880 | ₩1,975 | +3.95% | 10.1만 |
|---|
| 2026.06.23 | ₩2,215 | ₩2,290 | ₩1,950 | ₩2,040 | -7.90% | 13.2만 |
|---|
| 2026.06.22 | ₩2,210 | ₩2,330 | ₩2,160 | ₩2,215 | +0.23% | 11.1만 |
|---|
| 2026.06.19 | ₩2,380 | ₩2,380 | ₩2,150 | ₩2,310 | -2.94% | 15만 |
|---|
| 2026.06.18 | ₩2,440 | ₩2,440 | ₩2,280 | ₩2,380 | -2.46% | 7.4만 |
|---|
| 2026.06.17 | ₩2,440 | ₩2,455 | ₩2,370 | ₩2,440 | 0.00% | 4.9만 |
|---|
| 2026.06.16 | ₩2,505 | ₩2,655 | ₩2,405 | ₩2,440 | -2.59% | 9.9만 |
|---|
| 2026.06.15 | ₩2,425 | ₩2,655 | ₩2,320 | ₩2,415 | -0.41% | 16.3만 |
|---|
| 2026.06.12 | ₩2,370 | ₩2,440 | ₩2,325 | ₩2,365 | -0.21% | 6.8만 |
|---|
| 2026.06.11 | ₩2,160 | ₩2,395 | ₩2,145 | ₩2,345 | +8.56% | 8.9만 |
|---|
| 2026.06.10 | ₩2,255 | ₩2,260 | ₩2,100 | ₩2,160 | -4.21% | 10.1만 |
|---|
| 2026.06.09 | ₩2,150 | ₩2,285 | ₩2,150 | ₩2,220 | +3.26% | 11.5만 |
|---|
| 2026.06.08 | ₩2,340 | ₩2,430 | ₩2,145 | ₩2,155 | -7.91% | 19.4만 |
|---|
| 2026.06.05 | ₩2,500 | ₩2,600 | ₩2,380 | ₩2,450 | -2.00% | 7.8만 |
|---|
| 2026.06.04 | ₩2,565 | ₩2,665 | ₩2,485 | ₩2,490 | -2.92% | 12.4만 |
|---|
| 2026.06.02 | ₩2,780 | ₩2,790 | ₩2,540 | ₩2,560 | -7.91% | 26.6만 |
|---|
| 2026.06.01 | ₩3,055 | ₩3,090 | ₩2,750 | ₩2,780 | -9.00% | 24.9만 |
|---|
| 2026.05.29 | ₩3,115 | ₩3,220 | ₩2,970 | ₩3,050 | -2.09% | 10.4만 |
|---|
| 2026.05.28 | ₩3,210 | ₩3,230 | ₩2,850 | ₩3,115 | -2.96% | 19.5만 |
|---|
| 2026.05.27 | ₩3,590 | ₩3,590 | ₩3,150 | ₩3,175 | -11.56% | 17만 |
|---|
| 2026.05.26 | ₩3,415 | ₩3,670 | ₩3,415 | ₩3,530 | +3.37% | 12.6만 |
|---|
| 2026.05.22 | ₩3,360 | ₩3,495 | ₩3,305 | ₩3,415 | +1.64% | 8.7만 |
|---|
| 2026.05.21 | ₩3,170 | ₩3,285 | ₩3,150 | ₩3,210 | +1.26% | 9만 |
|---|
| 2026.05.20 | ₩3,135 | ₩3,190 | ₩2,990 | ₩3,100 | -1.12% | 10.3만 |
|---|
| 2026.05.19 | ₩3,205 | ₩3,285 | ₩3,100 | ₩3,195 | -0.31% | 10.5만 |
|---|
| 2026.05.18 | ₩3,410 | ₩3,495 | ₩3,150 | ₩3,205 | -6.01% | 21.3만 |
|---|
| 2026.05.15 | ₩3,730 | ₩3,830 | ₩3,440 | ₩3,510 | -5.90% | 28.5만 |
|---|
| 2026.05.14 | ₩3,705 | ₩3,730 | ₩3,505 | ₩3,695 | -0.27% | 15.5만 |
|---|
| 2026.05.13 | ₩3,585 | ₩3,730 | ₩3,350 | ₩3,690 | +2.93% | 15.6만 |
|---|
| 2026.05.12 | ₩3,790 | ₩3,790 | ₩3,410 | ₩3,585 | -5.41% | 39.1만 |
|---|
| 2026.05.11 | ₩3,970 | ₩4,150 | ₩3,770 | ₩3,810 | -4.03% | 52만 |
|---|
| 2026.05.08 | ₩3,615 | ₩3,875 | ₩3,565 | ₩3,850 | +6.50% | 29.5만 |
|---|
| 2026.05.07 | ₩4,005 | ₩4,005 | ₩3,600 | ₩3,615 | -9.74% | 36.6만 |
|---|
| 2026.05.06 | ₩3,770 | ₩4,170 | ₩3,770 | ₩3,910 | +3.71% | 65.3만 |
|---|
| 2026.05.04 | ₩3,660 | ₩3,850 | ₩3,660 | ₩3,765 | +2.87% | 23만 |
|---|
| 2026.04.30 | ₩3,710 | ₩3,755 | ₩3,585 | ₩3,655 | -1.48% | 16.5만 |
|---|
| 2026.04.29 | ₩3,860 | ₩3,860 | ₩3,575 | ₩3,710 | -3.89% | 34.4만 |
|---|
| 2026.04.28 | ₩4,050 | ₩4,050 | ₩3,855 | ₩3,875 | -4.32% | 21.1만 |
|---|
| 2026.04.27 | ₩4,095 | ₩4,095 | ₩3,870 | ₩4,050 | -1.10% | 39.6만 |
|---|
| 2026.04.24 | ₩3,685 | ₩4,220 | ₩3,685 | ₩4,045 | +9.77% | 139.5만 |
|---|
| 2026.04.23 | ₩3,620 | ₩3,860 | ₩3,565 | ₩3,685 | +1.80% | 19.8만 |
|---|
| 2026.04.22 | ₩3,580 | ₩3,665 | ₩3,550 | ₩3,620 | +1.12% | 9.2만 |
|---|
| 2026.04.21 | ₩3,670 | ₩3,705 | ₩3,580 | ₩3,580 | -2.45% | 10.8만 |
|---|
| 2026.04.20 | ₩3,700 | ₩3,740 | ₩3,500 | ₩3,650 | -1.35% | 14.8만 |
|---|
| 2026.04.17 | ₩3,655 | ₩3,730 | ₩3,580 | ₩3,700 | +1.23% | 11.8만 |
|---|
| 2026.04.16 | ₩3,680 | ₩3,750 | ₩3,615 | ₩3,655 | -0.68% | 16.9만 |
|---|
| 2026.04.15 | ₩3,570 | ₩3,830 | ₩3,480 | ₩3,675 | +2.94% | 28.9만 |
|---|
| 2026.04.14 | ₩3,410 | ₩3,650 | ₩3,405 | ₩3,570 | +4.69% | 22.2만 |
|---|
| 2026.04.13 | ₩3,345 | ₩3,450 | ₩3,315 | ₩3,390 | +1.35% | 12.8만 |
|---|
| 2026.04.10 | ₩3,250 | ₩3,345 | ₩3,185 | ₩3,345 | +2.92% | 9.6만 |
|---|
| 2026.04.09 | ₩3,270 | ₩3,280 | ₩3,160 | ₩3,175 | -2.91% | 4.7만 |
|---|
| 2026.04.08 | ₩3,200 | ₩3,290 | ₩3,190 | ₩3,290 | +2.81% | 6.3만 |
|---|
| 2026.04.07 | ₩3,170 | ₩3,225 | ₩3,080 | ₩3,120 | -1.58% | 3.9만 |
|---|
| 2026.04.06 | ₩3,135 | ₩3,180 | ₩3,040 | ₩3,165 | +0.96% | 5.2만 |
|---|
| 2026.04.03 | ₩3,225 | ₩3,240 | ₩3,085 | ₩3,135 | -2.79% | 9.7만 |
|---|
| 2026.04.02 | ₩3,430 | ₩3,470 | ₩3,090 | ₩3,180 | -7.29% | 15.1만 |
|---|
| 2026.04.01 | ₩3,225 | ₩3,450 | ₩3,225 | ₩3,430 | +6.36% | 9.3만 |
|---|
| 2026.03.31 | ₩3,330 | ₩3,385 | ₩3,160 | ₩3,190 | -4.20% | 9.2만 |
|---|
| 2026.03.30 | ₩3,460 | ₩3,460 | ₩3,310 | ₩3,330 | -3.76% | 10.2만 |
|---|
| 2026.03.27 | ₩3,470 | ₩3,520 | ₩3,350 | ₩3,510 | +1.15% | 10.2만 |
|---|
| 2026.03.26 | ₩3,715 | ₩3,715 | ₩3,425 | ₩3,465 | -6.73% | 16만 |
|---|
| 2026.03.25 | ₩3,575 | ₩3,730 | ₩3,575 | ₩3,715 | +3.92% | 19.7만 |
|---|
| 2026.03.24 | ₩3,630 | ₩3,630 | ₩3,440 | ₩3,575 | -1.52% | 12만 |
|---|
| 2026.03.23 | ₩3,430 | ₩3,600 | ₩3,365 | ₩3,450 | +0.58% | 14.5만 |
|---|
| 2026.03.20 | ₩3,460 | ₩3,620 | ₩3,420 | ₩3,530 | +2.02% | 20만 |
|---|
| 2026.03.19 | ₩3,270 | ₩3,550 | ₩3,190 | ₩3,425 | +4.74% | 27.1만 |
|---|
| 2026.03.18 | ₩3,450 | ₩3,510 | ₩3,295 | ₩3,370 | -2.32% | 14.4만 |
|---|
| 2026.03.17 | ₩3,325 | ₩3,485 | ₩3,320 | ₩3,400 | +2.26% | 14.3만 |
|---|
| 2026.03.16 | ₩3,370 | ₩3,410 | ₩3,270 | ₩3,320 | -1.48% | 6.8만 |
|---|
| 2026.03.13 | ₩3,180 | ₩3,420 | ₩3,180 | ₩3,370 | +5.97% | 7.7만 |
|---|
| 2026.03.12 | ₩3,295 | ₩3,330 | ₩3,245 | ₩3,270 | -0.76% | 5만 |
|---|
| 2026.03.11 | ₩3,235 | ₩3,370 | ₩3,210 | ₩3,295 | +1.85% | 9.7만 |
|---|
| 2026.03.10 | ₩3,135 | ₩3,300 | ₩3,135 | ₩3,230 | +3.03% | 10.7만 |
|---|
| 2026.03.09 | ₩3,150 | ₩3,240 | ₩2,980 | ₩3,040 | -3.49% | 15.7만 |
|---|
| 2026.03.06 | ₩3,200 | ₩3,355 | ₩3,120 | ₩3,355 | +4.84% | 9.2만 |
|---|
| 2026.03.05 | ₩2,965 | ₩3,280 | ₩2,945 | ₩3,205 | +8.09% | 20.5만 |
|---|
| 2026.03.04 | ₩3,285 | ₩3,285 | ₩2,775 | ₩2,790 | -15.07% | 36.7만 |
|---|
| 2026.03.03 | ₩3,515 | ₩3,515 | ₩3,285 | ₩3,290 | -6.40% | 24.8만 |
|---|
| 2026.02.27 | ₩3,505 | ₩3,655 | ₩3,505 | ₩3,590 | +2.43% | 20.4만 |
|---|
| 2026.02.26 | ₩3,480 | ₩3,677 | ₩3,425 | ₩3,600 | +3.45% | 35.4만 |
|---|
| 2026.02.25 | ₩3,490 | ₩3,580 | ₩3,405 | ₩3,470 | -0.57% | 18.6만 |
|---|
| 2026.02.24 | ₩3,445 | ₩3,490 | ₩3,385 | ₩3,435 | -0.29% | 10.5만 |
|---|
| 2026.02.23 | ₩3,375 | ₩3,505 | ₩3,355 | ₩3,445 | +2.07% | 14만 |
|---|
| 2026.02.20 | ₩3,485 | ₩3,510 | ₩3,320 | ₩3,335 | -4.30% | 16.7만 |
|---|
| 2026.02.19 | ₩3,440 | ₩3,495 | ₩3,305 | ₩3,485 | +1.31% | 16.9만 |
|---|
| 2026.02.13 | ₩3,545 | ₩3,580 | ₩3,415 | ₩3,420 | -3.53% | 16.9만 |
|---|
| 2026.02.12 | ₩3,615 | ₩3,690 | ₩3,530 | ₩3,580 | -0.97% | 15.3만 |
|---|
| 2026.02.11 | ₩3,535 | ₩3,670 | ₩3,480 | ₩3,550 | +0.42% | 23.4만 |
|---|
| 2026.02.10 | ₩3,580 | ₩3,620 | ₩3,495 | ₩3,550 | -0.84% | 16.1만 |
|---|
| 2026.02.09 | ₩3,485 | ₩3,620 | ₩3,400 | ₩3,565 | +2.30% | 30.7만 |
|---|
| 2026.02.06 | ₩3,445 | ₩3,505 | ₩3,230 | ₩3,435 | -0.29% | 27.6만 |
|---|
| 2026.02.05 | ₩3,610 | ₩3,665 | ₩3,450 | ₩3,485 | -3.46% | 28.6만 |
|---|
| 2026.02.04 | ₩3,545 | ₩3,735 | ₩3,530 | ₩3,625 | +2.26% | 38.8만 |
|---|
| 2026.02.03 | ₩3,595 | ₩3,695 | ₩3,535 | ₩3,635 | +1.11% | 51.2만 |
|---|
| 2026.02.02 | ₩3,710 | ₩3,780 | ₩3,505 | ₩3,525 | -4.99% | 83.8만 |
|---|
| 2026.01.30 | ₩4,175 | ₩4,590 | ₩3,700 | ₩3,790 | -9.22% | 523.5만 |
|---|
| 2026.01.29 | ₩3,630 | ₩4,365 | ₩3,555 | ₩4,365 | +20.25% | 305.9만 |
|---|
| 2026.01.28 | ₩3,500 | ₩3,500 | ₩3,350 | ₩3,360 | -4.00% | 22.5만 |
|---|
| 2026.01.27 | ₩3,350 | ₩3,470 | ₩3,300 | ₩3,410 | +1.79% | 20.6만 |
|---|
| 2026.01.26 | ₩3,325 | ₩3,475 | ₩3,290 | ₩3,390 | +1.95% | 27.1만 |
|---|
| 2026.01.23 | ₩3,215 | ₩3,545 | ₩3,195 | ₩3,355 | +4.35% | 61.6만 |
|---|
| 2026.01.22 | ₩3,170 | ₩3,400 | ₩3,090 | ₩3,290 | +3.79% | 38.6만 |
|---|
| 2026.01.21 | ₩3,235 | ₩3,235 | ₩3,075 | ₩3,165 | -2.16% | 17.7만 |
|---|
| 2026.01.20 | ₩3,175 | ₩3,280 | ₩3,050 | ₩3,240 | +2.05% | 22.5만 |
|---|
| 2026.01.19 | ₩3,115 | ₩3,230 | ₩3,030 | ₩3,175 | +1.93% | 16.7만 |
|---|
| 2026.01.16 | ₩3,270 | ₩3,270 | ₩3,085 | ₩3,115 | -4.74% | 26.5만 |
|---|
| 2026.01.15 | ₩3,030 | ₩3,210 | ₩2,920 | ₩3,160 | +4.29% | 28.5만 |
|---|
| 2026.01.14 | ₩3,115 | ₩3,140 | ₩2,990 | ₩3,015 | -3.21% | 15.1만 |
|---|
| 2026.01.13 | ₩3,235 | ₩3,280 | ₩3,090 | ₩3,105 | -4.02% | 21.8만 |
|---|
| 2026.01.12 | ₩3,340 | ₩3,385 | ₩3,150 | ₩3,235 | -3.14% | 28.7만 |
|---|
| 2026.01.09 | ₩3,325 | ₩3,350 | ₩3,200 | ₩3,295 | -0.90% | 17.6만 |
|---|
| 2026.01.08 | ₩3,330 | ₩3,550 | ₩3,300 | ₩3,345 | +0.45% | 29.8만 |
|---|
| 2026.01.07 | ₩3,480 | ₩3,585 | ₩3,310 | ₩3,350 | -3.74% | 30.8만 |
|---|
| 2026.01.06 | ₩3,575 | ₩3,580 | ₩3,400 | ₩3,460 | -3.22% | 32.1만 |
|---|
| 2026.01.05 | ₩3,845 | ₩3,845 | ₩3,415 | ₩3,570 | -7.15% | 94.9만 |
|---|
| 2026.01.02 | ₩3,310 | ₩3,735 | ₩3,295 | ₩3,700 | +11.78% | 170.8만 |
|---|
| 2025.12.30 | ₩2,950 | ₩3,610 | ₩2,950 | ₩3,260 | +10.51% | 436.4만 |
|---|
| 2025.12.29 | ₩2,810 | ₩3,030 | ₩2,805 | ₩2,935 | +4.45% | 20.2만 |
|---|
| 2025.12.26 | ₩2,845 | ₩2,845 | ₩2,790 | ₩2,795 | -1.76% | 9.2만 |
|---|
| 2025.12.24 | ₩2,900 | ₩2,900 | ₩2,825 | ₩2,825 | -2.59% | 4.2만 |
|---|
| 2025.12.23 | ₩2,920 | ₩2,940 | ₩2,825 | ₩2,870 | -1.71% | 7.7만 |
|---|
| 2025.12.22 | ₩2,840 | ₩2,940 | ₩2,840 | ₩2,915 | +2.64% | 7.1만 |
|---|
| 2025.12.19 | ₩2,850 | ₩2,875 | ₩2,800 | ₩2,835 | -0.53% | 10.5만 |
|---|
| 2025.12.18 | ₩2,820 | ₩2,880 | ₩2,810 | ₩2,850 | +1.06% | 6.4만 |
|---|
| 2025.12.17 | ₩2,955 | ₩2,990 | ₩2,855 | ₩2,895 | -2.03% | 7.7만 |
|---|
| 2025.12.16 | ₩3,055 | ₩3,060 | ₩2,955 | ₩2,960 | -3.11% | 6.4만 |
|---|
| 2025.12.15 | ₩3,000 | ₩3,085 | ₩2,970 | ₩3,055 | +1.83% | 6.5만 |
|---|
| 2025.12.12 | ₩3,085 | ₩3,105 | ₩3,030 | ₩3,055 | -0.97% | 7.1만 |
|---|
| 2025.12.11 | ₩3,135 | ₩3,135 | ₩3,085 | ₩3,085 | -1.59% | 9.9만 |
|---|
| 2025.12.10 | ₩3,140 | ₩3,140 | ₩3,055 | ₩3,110 | -0.96% | 5.1만 |
|---|
| 2025.12.09 | ₩3,125 | ₩3,145 | ₩3,040 | ₩3,105 | -0.64% | 6.7만 |
|---|
| 2025.12.08 | ₩2,990 | ₩3,145 | ₩2,970 | ₩3,075 | +2.84% | 12.8만 |
|---|
| 2025.12.05 | ₩2,990 | ₩3,040 | ₩2,950 | ₩2,990 | 0.00% | 6만 |
|---|
| 2025.12.04 | ₩3,060 | ₩3,090 | ₩2,975 | ₩3,005 | -1.80% | 9.2만 |
|---|
| 2025.12.03 | ₩3,060 | ₩3,100 | ₩3,005 | ₩3,055 | -0.16% | 7.4만 |
|---|
| 2025.12.02 | ₩2,985 | ₩3,060 | ₩2,985 | ₩3,060 | +2.51% | 7.3만 |
|---|
| 2025.12.01 | ₩2,975 | ₩3,045 | ₩2,955 | ₩2,990 | +0.50% | 8.9만 |
|---|
| 2025.11.28 | ₩2,885 | ₩3,015 | ₩2,885 | ₩2,970 | +2.95% | 8.5만 |
|---|
| 2025.11.27 | ₩2,930 | ₩2,940 | ₩2,880 | ₩2,885 | -1.54% | 6.8만 |
|---|
| 2025.11.26 | ₩2,865 | ₩2,920 | ₩2,845 | ₩2,875 | +0.35% | 6.8만 |
|---|
| 2025.11.25 | ₩2,875 | ₩2,990 | ₩2,800 | ₩2,845 | -1.04% | 9.5만 |
|---|
| 2025.11.24 | ₩2,900 | ₩2,955 | ₩2,835 | ₩2,860 | -1.38% | 14.9만 |
|---|
| 2025.11.21 | ₩2,915 | ₩2,985 | ₩2,880 | ₩2,885 | -1.03% | 26.2만 |
|---|
| 2025.11.20 | ₩2,840 | ₩3,330 | ₩2,840 | ₩3,020 | +6.34% | 250.4만 |
|---|
| 2025.11.19 | ₩2,855 | ₩3,420 | ₩2,780 | ₩2,800 | -1.93% | 331.2만 |
|---|
| 2025.11.18 | ₩2,960 | ₩2,965 | ₩2,855 | ₩2,880 | -2.70% | 19.9만 |
|---|
| 2025.11.17 | ₩3,005 | ₩3,070 | ₩2,965 | ₩2,985 | -0.67% | 10.6만 |
|---|
| 2025.11.14 | ₩3,170 | ₩3,170 | ₩2,950 | ₩3,005 | -5.21% | 26.2만 |
|---|
| 2025.11.13 | ₩3,170 | ₩3,485 | ₩3,100 | ₩3,170 | 0.00% | 56.2만 |
|---|
| 2025.11.12 | ₩3,100 | ₩3,170 | ₩3,090 | ₩3,170 | +2.26% | 4.4만 |
|---|
| 2025.11.11 | ₩3,175 | ₩3,300 | ₩3,100 | ₩3,125 | -1.57% | 8.3만 |
|---|
| 2025.11.10 | ₩3,100 | ₩3,180 | ₩3,085 | ₩3,175 | +2.42% | 7.5만 |
|---|
| 2025.11.07 | ₩3,155 | ₩3,245 | ₩3,050 | ₩3,100 | -1.74% | 23.9만 |
|---|
| 2025.11.06 | ₩3,175 | ₩3,360 | ₩3,145 | ₩3,280 | +3.31% | 18.8만 |
|---|
| 2025.11.05 | ₩3,220 | ₩3,250 | ₩3,035 | ₩3,175 | -1.40% | 29.6만 |
|---|
| 2025.11.04 | ₩3,255 | ₩3,390 | ₩3,225 | ₩3,275 | +0.61% | 17.3만 |
|---|
| 2025.11.03 | ₩3,230 | ₩3,310 | ₩3,200 | ₩3,255 | +0.77% | 10.8만 |
|---|
| 2025.10.31 | ₩3,225 | ₩3,450 | ₩3,185 | ₩3,255 | +0.93% | 18.4만 |
|---|
| 2025.10.30 | ₩3,385 | ₩3,390 | ₩3,210 | ₩3,230 | -4.58% | 24.5만 |
|---|
| 2025.10.29 | ₩3,405 | ₩3,435 | ₩3,365 | ₩3,385 | -0.59% | 11.9만 |
|---|
| 2025.10.28 | ₩3,515 | ₩3,515 | ₩3,400 | ₩3,405 | -3.13% | 11.4만 |
|---|
| 2025.10.27 | ₩3,415 | ₩3,510 | ₩3,415 | ₩3,490 | +2.20% | 13.8만 |
|---|
| 2025.10.24 | ₩3,440 | ₩3,470 | ₩3,365 | ₩3,395 | -1.31% | 23.5만 |
|---|
| 2025.10.23 | ₩3,480 | ₩3,510 | ₩3,400 | ₩3,415 | -1.87% | 15.8만 |
|---|
| 2025.10.22 | ₩3,575 | ₩3,575 | ₩3,400 | ₩3,525 | -1.40% | 18.2만 |
|---|
| 2025.10.21 | ₩3,555 | ₩3,670 | ₩3,535 | ₩3,535 | -0.56% | 20.1만 |
|---|
| 2025.10.20 | ₩3,485 | ₩3,630 | ₩3,480 | ₩3,575 | +2.58% | 13.4만 |
|---|
| 2025.10.17 | ₩3,600 | ₩3,645 | ₩3,480 | ₩3,500 | -2.78% | 20.9만 |
|---|
| 2025.10.16 | ₩3,750 | ₩3,750 | ₩3,605 | ₩3,610 | -3.73% | 20.2만 |
|---|
| 2025.10.15 | ₩3,535 | ₩3,785 | ₩3,535 | ₩3,740 | +5.80% | 29.9만 |
|---|
| 2025.10.14 | ₩3,830 | ₩3,835 | ₩3,550 | ₩3,555 | -7.18% | 48.5만 |
|---|
| 2025.10.13 | ₩3,700 | ₩3,770 | ₩3,605 | ₩3,755 | +1.49% | 29.4만 |
|---|
| 2025.10.10 | ₩3,725 | ₩3,865 | ₩3,725 | ₩3,825 | +2.68% | 41만 |
|---|