시장 데이터를 불러오는 중
전체 종목
인스피언 과거 주가
465480.KQ · KOSDAQ
주요 제품·사업: SAP 보안 솔루션, SAP PO/CPI 컨설팅, EDI SaaS 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
465480.KQ · KOSDAQ
주요 제품·사업: SAP 보안 솔루션, SAP PO/CPI 컨설팅, EDI SaaS 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,755 | ₩3,875 | ₩3,745 | ₩3,785 | +0.80% | 4.1천 |
| 2026.10.07 | ₩4,005 | ₩4,005 | ₩3,705 | ₩3,780 | -5.62% | 1.4만 |
| 2026.10.06 | ₩4,200 | ₩4,300 | ₩3,925 | ₩4,005 | -4.64% | 3.5만 |
| 2026.10.02 | ₩4,030 | ₩4,030 | ₩3,910 | ₩4,005 | -0.62% | 1만 |
| 2026.10.01 | ₩3,945 | ₩4,055 | ₩3,920 | ₩3,970 | +0.63% | 5.4천 |
| 2026.09.30 | ₩3,925 | ₩4,047 | ₩3,855 | ₩3,975 | +1.27% | 9.3천 |
| 2026.09.29 | ₩3,875 | ₩3,980 | ₩3,845 | ₩3,975 | +2.58% | 1.3만 |
| 2026.09.28 | ₩3,985 | ₩3,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,925 |
| ₩3,970 |
| -0.38% |
| 3.8천 |
| 2026.09.23 | ₩3,920 | ₩3,970 | ₩3,880 | ₩3,950 | +0.77% | 6.2천 |
|---|
| 2026.09.22 | ₩3,950 | ₩3,970 | ₩3,850 | ₩3,920 | -0.76% | 1.6만 |
|---|
| 2026.09.21 | ₩3,820 | ₩3,890 | ₩3,820 | ₩3,870 | +1.31% | 5.9천 |
|---|
| 2026.09.18 | ₩3,790 | ₩3,875 | ₩3,785 | ₩3,845 | +1.45% | 2.1만 |
|---|
| 2026.09.17 | ₩3,640 | ₩3,930 | ₩3,640 | ₩3,805 | +4.53% | 1.6만 |
|---|
| 2026.09.16 | ₩3,825 | ₩3,825 | ₩3,600 | ₩3,740 | -2.22% | 1.5만 |
|---|
| 2026.09.15 | ₩3,715 | ₩3,845 | ₩3,690 | ₩3,805 | +2.42% | 4.8천 |
|---|
| 2026.09.14 | ₩3,640 | ₩3,885 | ₩3,595 | ₩3,765 | +3.43% | 1.8만 |
|---|
| 2026.09.11 | ₩3,505 | ₩3,845 | ₩3,405 | ₩3,640 | +3.85% | 3.2만 |
|---|
| 2026.09.10 | ₩3,525 | ₩3,530 | ₩3,410 | ₩3,500 | -0.71% | 4.7천 |
|---|
| 2026.09.09 | ₩3,555 | ₩3,650 | ₩3,515 | ₩3,550 | -0.14% | 5천 |
|---|
| 2026.09.08 | ₩3,490 | ₩3,595 | ₩3,490 | ₩3,555 | +1.86% | 5.8천 |
|---|
| 2026.09.07 | ₩3,480 | ₩3,705 | ₩3,440 | ₩3,495 | +0.43% | 1.7만 |
|---|
| 2026.09.04 | ₩3,480 | ₩3,480 | ₩3,325 | ₩3,400 | -2.30% | 8.4천 |
|---|
| 2026.09.03 | ₩3,470 | ₩3,545 | ₩3,375 | ₩3,480 | +0.29% | 5천 |
|---|
| 2026.09.02 | ₩3,350 | ₩3,565 | ₩3,300 | ₩3,495 | +4.33% | 3.5천 |
|---|
| 2026.09.01 | ₩3,555 | ₩3,680 | ₩3,375 | ₩3,460 | -2.67% | 7.8천 |
|---|
| 2026.08.31 | ₩3,330 | ₩3,965 | ₩3,195 | ₩3,485 | +4.65% | 2.4만 |
|---|
| 2026.08.28 | ₩3,485 | ₩3,685 | ₩3,330 | ₩3,330 | -4.45% | 2만 |
|---|
| 2026.08.27 | ₩3,300 | ₩3,495 | ₩3,260 | ₩3,480 | +5.45% | 9.9천 |
|---|
| 2026.08.26 | ₩3,325 | ₩3,325 | ₩3,260 | ₩3,260 | -1.95% | 3.3천 |
|---|
| 2026.08.25 | ₩3,175 | ₩3,305 | ₩3,085 | ₩3,305 | +4.09% | 7.5천 |
|---|
| 2026.08.24 | ₩3,200 | ₩3,315 | ₩3,170 | ₩3,265 | +2.03% | 2.5천 |
|---|
| 2026.08.21 | ₩3,350 | ₩3,385 | ₩3,205 | ₩3,250 | -2.99% | 1.2만 |
|---|
| 2026.08.20 | ₩3,330 | ₩3,390 | ₩3,300 | ₩3,390 | +1.80% | 5.6천 |
|---|
| 2026.08.19 | ₩3,200 | ₩3,335 | ₩3,200 | ₩3,335 | +4.22% | 4.7천 |
|---|
| 2026.08.18 | ₩3,355 | ₩3,495 | ₩3,280 | ₩3,330 | -0.75% | 1.4만 |
|---|
| 2026.08.14 | ₩3,590 | ₩3,590 | ₩3,365 | ₩3,430 | -4.46% | 1만 |
|---|
| 2026.08.13 | ₩3,400 | ₩3,765 | ₩3,270 | ₩3,485 | +2.50% | 7.3만 |
|---|
| 2026.08.12 | ₩3,260 | ₩3,585 | ₩3,255 | ₩3,340 | +2.45% | 2.7만 |
|---|
| 2026.08.11 | ₩3,300 | ₩3,305 | ₩3,150 | ₩3,260 | -1.21% | 2.8천 |
|---|
| 2026.08.10 | ₩3,160 | ₩3,375 | ₩3,150 | ₩3,250 | +2.85% | 4.2천 |
|---|
| 2026.08.07 | ₩3,135 | ₩3,180 | ₩3,065 | ₩3,165 | +0.96% | 3.7천 |
|---|
| 2026.08.06 | ₩3,060 | ₩3,140 | ₩2,955 | ₩3,140 | +2.61% | 5.7천 |
|---|
| 2026.08.05 | ₩2,965 | ₩3,075 | ₩2,965 | ₩3,050 | +2.87% | 1.7만 |
|---|
| 2026.08.04 | ₩2,935 | ₩3,065 | ₩2,935 | ₩3,000 | +2.21% | 1.5만 |
|---|
| 2026.08.03 | ₩2,890 | ₩3,045 | ₩2,860 | ₩2,920 | +1.04% | 2.1만 |
|---|
| 2026.07.31 | ₩2,630 | ₩2,890 | ₩2,630 | ₩2,890 | +9.89% | 3.3만 |
|---|
| 2026.07.30 | ₩2,680 | ₩2,800 | ₩2,600 | ₩2,700 | +0.75% | 1.9만 |
|---|
| 2026.07.29 | ₩3,055 | ₩3,195 | ₩2,660 | ₩2,725 | -10.80% | 5.2만 |
|---|
| 2026.07.28 | ₩3,235 | ₩3,315 | ₩3,105 | ₩3,210 | -0.77% | 9천 |
|---|
| 2026.07.27 | ₩3,400 | ₩3,400 | ₩3,195 | ₩3,365 | -1.03% | 5.3천 |
|---|
| 2026.07.24 | ₩3,320 | ₩3,370 | ₩3,285 | ₩3,330 | +0.30% | 6.4천 |
|---|
| 2026.07.23 | ₩3,145 | ₩3,395 | ₩3,145 | ₩3,345 | +6.36% | 2.3천 |
|---|
| 2026.07.22 | ₩3,185 | ₩3,370 | ₩3,185 | ₩3,240 | +1.73% | 5.4천 |
|---|
| 2026.07.21 | ₩2,930 | ₩3,255 | ₩2,930 | ₩3,220 | +9.90% | 1.1만 |
|---|
| 2026.07.20 | ₩3,475 | ₩3,475 | ₩3,160 | ₩3,205 | -7.77% | 1.3만 |
|---|
| 2026.07.16 | ₩3,540 | ₩3,540 | ₩3,360 | ₩3,500 | -1.13% | 3.5천 |
|---|
| 2026.07.15 | ₩3,335 | ₩3,540 | ₩3,335 | ₩3,535 | +6.00% | 1.6만 |
|---|
| 2026.07.14 | ₩3,255 | ₩3,415 | ₩3,230 | ₩3,335 | +2.46% | 1.7만 |
|---|
| 2026.07.13 | ₩3,555 | ₩3,710 | ₩3,390 | ₩3,420 | -3.80% | 1.3만 |
|---|
| 2026.07.10 | ₩3,415 | ₩3,640 | ₩3,415 | ₩3,630 | +6.30% | 8.3천 |
|---|
| 2026.07.09 | ₩3,290 | ₩3,520 | ₩3,270 | ₩3,520 | +6.99% | 1.6만 |
|---|
| 2026.07.08 | ₩3,415 | ₩3,595 | ₩3,285 | ₩3,330 | -2.49% | 2.2만 |
|---|
| 2026.07.07 | ₩3,525 | ₩3,650 | ₩3,405 | ₩3,570 | +1.28% | 7.8천 |
|---|
| 2026.07.06 | ₩3,455 | ₩3,660 | ₩3,455 | ₩3,550 | +2.75% | 2.7천 |
|---|
| 2026.07.03 | ₩3,560 | ₩3,640 | ₩3,460 | ₩3,585 | +0.70% | 6.9천 |
|---|
| 2026.07.02 | ₩3,750 | ₩3,825 | ₩3,555 | ₩3,560 | -5.07% | 1.5만 |
|---|
| 2026.07.01 | ₩3,685 | ₩3,835 | ₩3,580 | ₩3,750 | +1.76% | 1.8만 |
|---|
| 2026.06.30 | ₩3,700 | ₩3,700 | ₩3,555 | ₩3,685 | -0.41% | 5.3천 |
|---|
| 2026.06.29 | ₩3,160 | ₩3,585 | ₩3,160 | ₩3,575 | +13.13% | 1.1만 |
|---|
| 2026.06.26 | ₩3,680 | ₩3,680 | ₩3,260 | ₩3,300 | -10.33% | 2.6만 |
|---|
| 2026.06.25 | ₩3,560 | ₩3,750 | ₩3,375 | ₩3,580 | +0.56% | 2.5만 |
|---|
| 2026.06.24 | ₩3,815 | ₩3,815 | ₩3,420 | ₩3,555 | -6.82% | 3.9만 |
|---|
| 2026.06.23 | ₩4,020 | ₩4,020 | ₩3,500 | ₩3,500 | -12.94% | 2.2만 |
|---|
| 2026.06.22 | ₩3,765 | ₩3,950 | ₩3,765 | ₩3,840 | +1.99% | 1.4만 |
|---|
| 2026.06.19 | ₩4,135 | ₩4,150 | ₩3,755 | ₩3,870 | -6.41% | 5.4만 |
|---|
| 2026.06.18 | ₩4,375 | ₩4,375 | ₩4,145 | ₩4,240 | -3.09% | 1.2만 |
|---|
| 2026.06.17 | ₩4,280 | ₩4,335 | ₩4,200 | ₩4,325 | +1.05% | 1.1만 |
|---|
| 2026.06.16 | ₩4,380 | ₩4,395 | ₩4,215 | ₩4,280 | -2.28% | 1.5만 |
|---|
| 2026.06.15 | ₩4,380 | ₩4,425 | ₩4,325 | ₩4,355 | -0.57% | 2만 |
|---|
| 2026.06.12 | ₩4,245 | ₩4,455 | ₩4,215 | ₩4,380 | +3.18% | 2.9만 |
|---|
| 2026.06.11 | ₩4,125 | ₩4,245 | ₩4,010 | ₩4,245 | +2.91% | 1.5만 |
|---|
| 2026.06.10 | ₩4,185 | ₩4,565 | ₩4,070 | ₩4,155 | -0.72% | 348 |
|---|
| 2026.06.09 | ₩4,035 | ₩4,415 | ₩4,035 | ₩4,225 | +4.71% | 7.1만 |
|---|
| 2026.06.08 | ₩4,100 | ₩4,400 | ₩4,090 | ₩4,325 | +5.49% | 3.1만 |
|---|
| 2026.06.05 | ₩4,792 | ₩4,792 | ₩4,450 | ₩4,490 | -6.30% | 6.1만 |
|---|
| 2026.06.04 | ₩4,910 | ₩4,995 | ₩4,780 | ₩4,780 | -2.65% | 2.3만 |
|---|
| 2026.06.02 | ₩4,800 | ₩5,090 | ₩4,700 | ₩4,950 | +3.13% | 3.6만 |
|---|
| 2026.06.01 | ₩5,120 | ₩5,120 | ₩4,805 | ₩4,900 | -4.30% | 7.7만 |
|---|
| 2026.05.29 | ₩5,640 | ₩5,710 | ₩5,080 | ₩5,130 | -9.04% | 10.3만 |
|---|
| 2026.05.28 | ₩5,870 | ₩5,870 | ₩5,640 | ₩5,640 | -3.92% | 3.4만 |
|---|
| 2026.05.27 | ₩5,970 | ₩6,080 | ₩5,660 | ₩5,880 | -1.51% | 8.9만 |
|---|
| 2026.05.26 | ₩6,290 | ₩6,330 | ₩6,000 | ₩6,010 | -4.45% | 6.9만 |
|---|
| 2026.05.22 | ₩6,060 | ₩6,350 | ₩5,940 | ₩6,110 | +0.83% | 10.2만 |
|---|
| 2026.05.21 | ₩5,960 | ₩6,120 | ₩5,820 | ₩6,000 | +0.67% | 6만 |
|---|
| 2026.05.20 | ₩6,000 | ₩6,030 | ₩5,500 | ₩5,960 | -0.67% | 9.4만 |
|---|
| 2026.05.19 | ₩5,970 | ₩5,970 | ₩5,670 | ₩5,750 | -3.69% | 7.4만 |
|---|
| 2026.05.18 | ₩5,820 | ₩6,050 | ₩5,510 | ₩6,040 | +3.78% | 10.3만 |
|---|
| 2026.05.15 | ₩6,220 | ₩6,300 | ₩5,800 | ₩5,810 | -6.59% | 14.4만 |
|---|
| 2026.05.14 | ₩5,830 | ₩6,300 | ₩5,770 | ₩6,230 | +6.86% | 32.7만 |
|---|
| 2026.05.13 | ₩5,540 | ₩5,930 | ₩5,540 | ₩5,830 | +5.23% | 18.4만 |
|---|
| 2026.05.12 | ₩6,020 | ₩6,140 | ₩5,580 | ₩5,600 | -6.98% | 39.6만 |
|---|
| 2026.05.11 | ₩5,620 | ₩7,130 | ₩5,550 | ₩6,010 | +6.94% | 689.4만 |
|---|
| 2026.05.08 | ₩5,830 | ₩5,850 | ₩5,540 | ₩5,620 | -3.60% | 9.9만 |
|---|
| 2026.05.07 | ₩5,960 | ₩5,960 | ₩5,710 | ₩5,880 | -1.34% | 2.7만 |
|---|
| 2026.05.06 | ₩5,870 | ₩6,040 | ₩5,720 | ₩5,950 | +1.36% | 8만 |
|---|
| 2026.05.04 | ₩5,720 | ₩5,950 | ₩5,660 | ₩5,870 | +2.62% | 4.8만 |
|---|
| 2026.04.30 | ₩5,790 | ₩5,790 | ₩5,660 | ₩5,720 | -1.21% | 3.7만 |
|---|
| 2026.04.29 | ₩5,910 | ₩5,960 | ₩5,720 | ₩5,800 | -1.86% | 5.7만 |
|---|
| 2026.04.28 | ₩5,980 | ₩6,150 | ₩5,820 | ₩5,950 | -0.50% | 3.6만 |
|---|
| 2026.04.27 | ₩5,920 | ₩6,100 | ₩5,880 | ₩5,960 | +0.68% | 5.3만 |
|---|
| 2026.04.24 | ₩6,050 | ₩6,060 | ₩5,910 | ₩5,930 | -1.98% | 4.3만 |
|---|
| 2026.04.23 | ₩6,120 | ₩6,280 | ₩5,650 | ₩6,030 | -1.47% | 13.8만 |
|---|
| 2026.04.22 | ₩6,050 | ₩6,140 | ₩5,650 | ₩6,080 | +0.50% | 11.6만 |
|---|
| 2026.04.21 | ₩6,280 | ₩6,330 | ₩6,000 | ₩6,050 | -3.66% | 11.1만 |
|---|
| 2026.04.20 | ₩6,070 | ₩6,940 | ₩5,990 | ₩6,280 | +3.46% | 91.9만 |
|---|
| 2026.04.17 | ₩6,210 | ₩6,250 | ₩5,900 | ₩6,010 | -3.22% | 17.3만 |
|---|
| 2026.04.16 | ₩6,840 | ₩7,350 | ₩6,210 | ₩6,220 | -9.06% | 129.4만 |
|---|
| 2026.04.15 | ₩6,210 | ₩7,100 | ₩6,010 | ₩6,570 | +5.80% | 180.4만 |
|---|
| 2026.04.14 | ₩5,200 | ₩6,720 | ₩5,200 | ₩5,890 | +13.27% | 288.8만 |
|---|
| 2026.04.13 | ₩5,130 | ₩5,230 | ₩5,040 | ₩5,170 | +0.78% | 1.2만 |
|---|
| 2026.04.10 | ₩5,070 | ₩5,180 | ₩5,030 | ₩5,130 | +1.18% | 3.7만 |
|---|
| 2026.04.09 | ₩5,060 | ₩5,060 | ₩5,000 | ₩5,050 | -0.20% | 3.9천 |
|---|
| 2026.04.08 | ₩5,050 | ₩5,120 | ₩5,010 | ₩5,060 | +0.20% | 9.1천 |
|---|
| 2026.04.07 | ₩5,070 | ₩5,100 | ₩4,970 | ₩5,020 | -0.99% | 8.9천 |
|---|
| 2026.04.06 | ₩5,030 | ₩5,140 | ₩5,010 | ₩5,040 | +0.20% | 1.9만 |
|---|
| 2026.04.03 | ₩5,020 | ₩5,040 | ₩4,975 | ₩5,030 | +0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩5,040 | ₩5,040 | ₩4,950 | ₩4,990 | -0.99% | 3.9만 |
|---|
| 2026.04.01 | ₩4,950 | ₩5,090 | ₩4,915 | ₩4,995 | +0.91% | 8.8천 |
|---|
| 2026.03.31 | ₩4,880 | ₩4,945 | ₩4,880 | ₩4,910 | +0.61% | 7.7천 |
|---|
| 2026.03.30 | ₩4,965 | ₩4,965 | ₩4,850 | ₩4,945 | -0.40% | 1.7만 |
|---|
| 2026.03.27 | ₩5,020 | ₩5,020 | ₩4,845 | ₩5,020 | 0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩4,970 | ₩4,990 | ₩4,905 | ₩4,915 | -1.11% | 1만 |
|---|
| 2026.03.25 | ₩5,010 | ₩5,090 | ₩4,985 | ₩5,020 | +0.20% | 9.9천 |
|---|
| 2026.03.24 | ₩4,930 | ₩5,150 | ₩4,930 | ₩5,100 | +3.45% | 9.4천 |
|---|
| 2026.03.23 | ₩4,925 | ₩4,985 | ₩4,860 | ₩4,890 | -0.71% | 3.4만 |
|---|
| 2026.03.20 | ₩5,020 | ₩5,090 | ₩4,980 | ₩5,000 | -0.40% | 1.6만 |
|---|
| 2026.03.19 | ₩5,020 | ₩5,040 | ₩4,960 | ₩5,040 | +0.40% | 2.4만 |
|---|
| 2026.03.18 | ₩5,090 | ₩5,110 | ₩5,000 | ₩5,030 | -1.18% | 1.9만 |
|---|
| 2026.03.17 | ₩5,020 | ₩5,100 | ₩5,020 | ₩5,090 | +1.39% | 6.6천 |
|---|
| 2026.03.16 | ₩5,070 | ₩5,160 | ₩5,010 | ₩5,040 | -0.59% | 7.2천 |
|---|
| 2026.03.13 | ₩4,955 | ₩5,150 | ₩4,955 | ₩5,110 | +3.13% | 8.6천 |
|---|
| 2026.03.12 | ₩5,090 | ₩5,110 | ₩4,995 | ₩5,090 | 0.00% | 1.6만 |
|---|
| 2026.03.11 | ₩4,970 | ₩5,110 | ₩4,970 | ₩5,060 | +1.81% | 4만 |
|---|
| 2026.03.10 | ₩4,910 | ₩5,080 | ₩4,910 | ₩5,020 | +2.24% | 9.9천 |
|---|
| 2026.03.09 | ₩5,070 | ₩5,070 | ₩4,860 | ₩4,905 | -3.25% | 6.9만 |
|---|
| 2026.03.06 | ₩5,020 | ₩5,180 | ₩4,930 | ₩5,170 | +2.99% | 2.5만 |
|---|
| 2026.03.05 | ₩4,810 | ₩5,050 | ₩4,810 | ₩5,020 | +4.37% | 2.4만 |
|---|
| 2026.03.04 | ₩5,050 | ₩5,070 | ₩4,700 | ₩4,810 | -4.75% | 9.5만 |
|---|
| 2026.03.03 | ₩5,110 | ₩5,200 | ₩5,080 | ₩5,150 | +0.78% | 10.9만 |
|---|
| 2026.02.27 | ₩5,220 | ₩5,290 | ₩5,160 | ₩5,240 | +0.38% | 3만 |
|---|
| 2026.02.26 | ₩5,350 | ₩5,380 | ₩5,180 | ₩5,200 | -2.80% | 5.2만 |
|---|
| 2026.02.25 | ₩5,400 | ₩5,420 | ₩5,330 | ₩5,340 | -1.11% | 4.2만 |
|---|
| 2026.02.24 | ₩5,330 | ₩5,410 | ₩5,320 | ₩5,390 | +1.13% | 6만 |
|---|
| 2026.02.23 | ₩5,280 | ₩5,400 | ₩5,230 | ₩5,330 | +0.95% | 5.4만 |
|---|
| 2026.02.20 | ₩5,300 | ₩5,390 | ₩5,200 | ₩5,280 | -0.38% | 4.1만 |
|---|
| 2026.02.19 | ₩5,410 | ₩5,450 | ₩5,260 | ₩5,310 | -1.85% | 10.1만 |
|---|
| 2026.02.13 | ₩5,300 | ₩6,250 | ₩5,110 | ₩5,260 | -0.75% | 188.9만 |
|---|
| 2026.02.12 | ₩4,975 | ₩5,030 | ₩4,900 | ₩5,010 | +0.70% | 1.2만 |
|---|
| 2026.02.11 | ₩4,965 | ₩5,000 | ₩4,925 | ₩4,975 | +0.20% | 9천 |
|---|
| 2026.02.10 | ₩4,925 | ₩4,990 | ₩4,920 | ₩4,965 | +0.81% | 5.1천 |
|---|
| 2026.02.09 | ₩4,890 | ₩4,970 | ₩4,890 | ₩4,955 | +1.33% | 1.8만 |
|---|
| 2026.02.06 | ₩4,950 | ₩4,950 | ₩4,735 | ₩4,895 | -1.11% | 2.3만 |
|---|
| 2026.02.05 | ₩5,040 | ₩5,040 | ₩4,855 | ₩4,950 | -1.79% | 3.8만 |
|---|
| 2026.02.04 | ₩5,070 | ₩5,070 | ₩4,965 | ₩5,050 | -0.39% | 5.1천 |
|---|
| 2026.02.03 | ₩4,935 | ₩5,060 | ₩4,925 | ₩5,050 | +2.33% | 1.1만 |
|---|
| 2026.02.02 | ₩5,220 | ₩5,220 | ₩4,900 | ₩4,905 | -6.03% | 3만 |
|---|
| 2026.01.30 | ₩5,310 | ₩5,360 | ₩5,120 | ₩5,120 | -3.58% | 2.3만 |
|---|
| 2026.01.29 | ₩5,270 | ₩5,310 | ₩5,150 | ₩5,310 | +0.76% | 2.1만 |
|---|
| 2026.01.28 | ₩5,230 | ₩5,310 | ₩5,220 | ₩5,220 | -0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,310 | ₩5,180 | ₩5,220 | -1.69% | 1.1만 |
|---|
| 2026.01.26 | ₩5,030 | ₩5,280 | ₩5,000 | ₩5,180 | +2.98% | 2.5만 |
|---|
| 2026.01.23 | ₩5,050 | ₩5,130 | ₩4,950 | ₩5,070 | +0.40% | 2.6만 |
|---|
| 2026.01.22 | ₩4,980 | ₩5,110 | ₩4,915 | ₩5,000 | +0.40% | 1.4만 |
|---|
| 2026.01.21 | ₩5,050 | ₩5,100 | ₩4,900 | ₩4,980 | -1.39% | 1.5만 |
|---|
| 2026.01.20 | ₩4,945 | ₩5,160 | ₩4,860 | ₩5,100 | +3.13% | 2.1만 |
|---|
| 2026.01.19 | ₩4,880 | ₩4,970 | ₩4,855 | ₩4,945 | +1.33% | 1.2만 |
|---|
| 2026.01.16 | ₩4,895 | ₩4,970 | ₩4,850 | ₩4,945 | +1.02% | 1.6만 |
|---|
| 2026.01.15 | ₩5,000 | ₩5,010 | ₩4,840 | ₩4,890 | -2.20% | 4만 |
|---|
| 2026.01.14 | ₩5,130 | ₩5,200 | ₩5,010 | ₩5,010 | -2.34% | 3.3만 |
|---|
| 2026.01.13 | ₩4,990 | ₩5,130 | ₩4,990 | ₩5,130 | +2.81% | 1.2만 |
|---|
| 2026.01.12 | ₩4,985 | ₩5,050 | ₩4,985 | ₩4,985 | 0.00% | 1.8만 |
|---|
| 2026.01.09 | ₩5,170 | ₩5,170 | ₩5,020 | ₩5,020 | -2.90% | 3.2만 |
|---|
| 2026.01.08 | ₩5,260 | ₩5,330 | ₩5,120 | ₩5,170 | -1.71% | 2.3만 |
|---|
| 2026.01.07 | ₩5,340 | ₩5,350 | ₩5,240 | ₩5,300 | -0.75% | 1.5만 |
|---|
| 2026.01.06 | ₩5,330 | ₩5,340 | ₩5,260 | ₩5,300 | -0.56% | 1.6만 |
|---|
| 2026.01.05 | ₩5,280 | ₩5,380 | ₩5,250 | ₩5,300 | +0.38% | 2.3만 |
|---|
| 2026.01.02 | ₩5,290 | ₩5,560 | ₩5,290 | ₩5,340 | +0.95% | 1.1만 |
|---|
| 2025.12.30 | ₩5,310 | ₩5,390 | ₩5,290 | ₩5,290 | -0.38% | 8.8천 |
|---|
| 2025.12.29 | ₩5,300 | ₩5,400 | ₩5,290 | ₩5,370 | +1.32% | 1.1만 |
|---|
| 2025.12.26 | ₩5,310 | ₩5,450 | ₩5,310 | ₩5,360 | +0.94% | 7천 |
|---|
| 2025.12.24 | ₩5,310 | ₩5,500 | ₩5,310 | ₩5,310 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩5,530 | ₩5,590 | ₩5,430 | ₩5,430 | -1.81% | 1.4만 |
|---|
| 2025.12.22 | ₩5,580 | ₩5,700 | ₩5,580 | ₩5,580 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩5,440 | ₩5,600 | ₩5,420 | ₩5,580 | +2.57% | 1.1만 |
|---|
| 2025.12.18 | ₩5,460 | ₩5,480 | ₩5,370 | ₩5,440 | -0.37% | 1.2만 |
|---|
| 2025.12.17 | ₩5,470 | ₩5,590 | ₩5,460 | ₩5,540 | +1.28% | 1.3만 |
|---|
| 2025.12.16 | ₩5,640 | ₩5,650 | ₩5,430 | ₩5,480 | -2.84% | 1.7만 |
|---|
| 2025.12.15 | ₩5,650 | ₩5,650 | ₩5,590 | ₩5,610 | -0.71% | 1.2만 |
|---|
| 2025.12.12 | ₩5,620 | ₩5,700 | ₩5,590 | ₩5,650 | +0.53% | 1.4만 |
|---|
| 2025.12.11 | ₩5,630 | ₩5,660 | ₩5,560 | ₩5,620 | -0.18% | 1.7만 |
|---|
| 2025.12.10 | ₩5,650 | ₩5,730 | ₩5,560 | ₩5,630 | -0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩5,660 | ₩5,720 | ₩5,610 | ₩5,650 | -0.18% | 9.5천 |
|---|
| 2025.12.08 | ₩5,780 | ₩5,780 | ₩5,600 | ₩5,650 | -2.25% | 1.5만 |
|---|
| 2025.12.05 | ₩5,630 | ₩5,660 | ₩5,550 | ₩5,610 | -0.36% | 1.3만 |
|---|
| 2025.12.04 | ₩5,590 | ₩5,680 | ₩5,590 | ₩5,600 | +0.18% | 8.2천 |
|---|
| 2025.12.03 | ₩5,600 | ₩5,700 | ₩5,580 | ₩5,590 | -0.18% | 8.8천 |
|---|
| 2025.12.02 | ₩5,600 | ₩5,640 | ₩5,510 | ₩5,640 | +0.71% | 2만 |
|---|
| 2025.12.01 | ₩5,900 | ₩5,970 | ₩5,510 | ₩5,540 | -6.10% | 8.3만 |
|---|
| 2025.11.28 | ₩5,350 | ₩5,640 | ₩5,350 | ₩5,640 | +5.42% | 3.1만 |
|---|
| 2025.11.27 | ₩5,350 | ₩5,400 | ₩5,280 | ₩5,310 | -0.75% | 2.4만 |
|---|
| 2025.11.26 | ₩5,310 | ₩5,400 | ₩5,300 | ₩5,350 | +0.75% | 7.6천 |
|---|
| 2025.11.25 | ₩5,220 | ₩5,670 | ₩5,220 | ₩5,310 | +1.72% | 1.9만 |
|---|
| 2025.11.24 | ₩5,450 | ₩5,490 | ₩5,340 | ₩5,340 | -2.02% | 1.3만 |
|---|
| 2025.11.21 | ₩5,470 | ₩5,520 | ₩5,310 | ₩5,480 | +0.18% | 1.9만 |
|---|
| 2025.11.20 | ₩5,460 | ₩5,520 | ₩5,410 | ₩5,470 | +0.18% | 2.6만 |
|---|
| 2025.11.19 | ₩5,410 | ₩5,500 | ₩5,350 | ₩5,400 | -0.18% | 2.5만 |
|---|
| 2025.11.18 | ₩5,530 | ₩5,640 | ₩5,440 | ₩5,440 | -1.63% | 3.3만 |
|---|
| 2025.11.17 | ₩5,700 | ₩5,740 | ₩5,640 | ₩5,670 | -0.53% | 6.7천 |
|---|
| 2025.11.14 | ₩5,860 | ₩5,860 | ₩5,770 | ₩5,770 | -1.54% | 1.1만 |
|---|
| 2025.11.13 | ₩5,870 | ₩5,870 | ₩5,790 | ₩5,860 | -0.17% | 5.6천 |
|---|
| 2025.11.12 | ₩5,730 | ₩5,860 | ₩5,700 | ₩5,860 | +2.27% | 1만 |
|---|
| 2025.11.11 | ₩5,750 | ₩5,870 | ₩5,650 | ₩5,730 | -0.35% | 2.5만 |
|---|
| 2025.11.10 | ₩5,530 | ₩5,750 | ₩5,530 | ₩5,750 | +3.98% | 2만 |
|---|
| 2025.11.07 | ₩5,680 | ₩5,720 | ₩5,400 | ₩5,550 | -2.29% | 2.7만 |
|---|
| 2025.11.06 | ₩5,720 | ₩5,800 | ₩5,640 | ₩5,740 | +0.35% | 3만 |
|---|
| 2025.11.05 | ₩5,850 | ₩5,850 | ₩5,550 | ₩5,770 | -1.37% | 4.1만 |
|---|
| 2025.11.04 | ₩5,760 | ₩5,920 | ₩5,760 | ₩5,850 | +1.56% | 1.7만 |
|---|
| 2025.11.03 | ₩5,710 | ₩5,890 | ₩5,710 | ₩5,800 | +1.58% | 2.3만 |
|---|
| 2025.10.31 | ₩5,720 | ₩5,800 | ₩5,680 | ₩5,750 | +0.52% | 2.7만 |
|---|
| 2025.10.30 | ₩5,830 | ₩5,830 | ₩5,600 | ₩5,720 | -1.89% | 5.8만 |
|---|
| 2025.10.29 | ₩5,840 | ₩5,900 | ₩5,790 | ₩5,800 | -0.68% | 4만 |
|---|
| 2025.10.28 | ₩5,880 | ₩5,930 | ₩5,810 | ₩5,840 | -0.68% | 4만 |
|---|
| 2025.10.27 | ₩5,840 | ₩5,990 | ₩5,840 | ₩5,950 | +1.88% | 4.5만 |
|---|
| 2025.10.24 | ₩6,020 | ₩6,030 | ₩5,870 | ₩5,890 | -2.16% | 4.3만 |
|---|
| 2025.10.23 | ₩6,070 | ₩6,180 | ₩5,940 | ₩5,960 | -1.81% | 6.3만 |
|---|
| 2025.10.22 | ₩5,840 | ₩6,250 | ₩5,800 | ₩6,070 | +3.94% | 9.4만 |
|---|
| 2025.10.21 | ₩5,860 | ₩6,030 | ₩5,840 | ₩5,880 | +0.34% | 5.1만 |
|---|
| 2025.10.20 | ₩5,940 | ₩5,950 | ₩5,820 | ₩5,890 | -0.84% | 3.2만 |
|---|
| 2025.10.17 | ₩6,030 | ₩6,160 | ₩5,910 | ₩5,940 | -1.49% | 6.6만 |
|---|
| 2025.10.16 | ₩6,130 | ₩6,130 | ₩5,990 | ₩6,010 | -1.96% | 4.3만 |
|---|
| 2025.10.15 | ₩6,020 | ₩6,130 | ₩6,000 | ₩6,130 | +1.83% | 3.4만 |
|---|
| 2025.10.14 | ₩6,040 | ₩6,110 | ₩5,930 | ₩6,020 | -0.33% | 7.2만 |
|---|
| 2025.10.13 | ₩6,090 | ₩6,110 | ₩5,910 | ₩6,040 | -0.82% | 5.5만 |
|---|
| 2025.10.10 | ₩6,310 | ₩6,320 | ₩6,100 | ₩6,110 | -3.17% | 8.2만 |
|---|