시장 데이터를 불러오는 중
전체 종목
이노테크 과거 주가
469610.KQ · KOSDAQ
주요 제품·사업: 복합 신뢰성 환경시험 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
469610.KQ · KOSDAQ
주요 제품·사업: 복합 신뢰성 환경시험 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,810 | ₩16,270 | ₩15,580 | ₩15,860 | +0.32% | 2.7만 |
| 2026.10.07 | ₩16,540 | ₩16,550 | ₩15,870 | ₩15,950 | -3.57% | 4.7만 |
| 2026.10.06 | ₩16,130 | ₩16,610 | ₩16,110 | ₩16,520 | +2.42% | 10.4만 |
| 2026.10.02 | ₩15,700 | ₩15,980 | ₩15,600 | ₩15,730 | +0.19% | 3.6만 |
| 2026.10.01 | ₩15,370 | ₩15,940 | ₩15,210 | ₩15,850 | +3.12% | 5.9만 |
| 2026.09.30 | ₩15,840 | ₩15,860 | ₩15,230 | ₩15,260 | -3.66% | 3.8만 |
| 2026.09.29 | ₩15,190 | ₩15,620 | ₩15,100 | ₩15,530 | +2.24% | 5.4만 |
| 2026.09.28 | ₩15,520 | ₩15,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,250 |
| ₩15,310 |
| -1.35% |
| 4.4만 |
| 2026.09.23 | ₩16,150 | ₩16,600 | ₩15,460 | ₩15,630 | -3.22% | 6.9만 |
|---|
| 2026.09.22 | ₩16,210 | ₩17,140 | ₩16,070 | ₩16,200 | -0.06% | 17.4만 |
|---|
| 2026.09.21 | ₩16,150 | ₩16,170 | ₩15,700 | ₩15,740 | -2.54% | 4.7만 |
|---|
| 2026.09.18 | ₩15,910 | ₩16,180 | ₩15,670 | ₩16,090 | +1.13% | 9.5만 |
|---|
| 2026.09.17 | ₩15,250 | ₩15,970 | ₩15,100 | ₩15,750 | +3.28% | 9만 |
|---|
| 2026.09.16 | ₩15,770 | ₩15,770 | ₩14,600 | ₩15,210 | -3.55% | 9.2만 |
|---|
| 2026.09.15 | ₩15,820 | ₩16,150 | ₩15,510 | ₩15,620 | -1.26% | 6.8만 |
|---|
| 2026.09.14 | ₩16,160 | ₩17,300 | ₩15,600 | ₩16,090 | -0.43% | 27.7만 |
|---|
| 2026.09.11 | ₩15,060 | ₩16,890 | ₩15,060 | ₩16,670 | +10.69% | 26.9만 |
|---|
| 2026.09.10 | ₩15,510 | ₩15,770 | ₩15,230 | ₩15,770 | +1.68% | 4만 |
|---|
| 2026.09.09 | ₩15,780 | ₩15,980 | ₩15,550 | ₩15,830 | +0.32% | 6.8만 |
|---|
| 2026.09.08 | ₩15,290 | ₩15,420 | ₩15,050 | ₩15,060 | -1.50% | 3.5만 |
|---|
| 2026.09.07 | ₩15,800 | ₩15,810 | ₩15,350 | ₩15,410 | -2.47% | 3.5만 |
|---|
| 2026.09.04 | ₩14,520 | ₩15,500 | ₩14,520 | ₩15,430 | +6.27% | 8만 |
|---|
| 2026.09.03 | ₩15,040 | ₩15,130 | ₩14,220 | ₩14,460 | -3.86% | 6.7만 |
|---|
| 2026.09.02 | ₩15,260 | ₩16,010 | ₩14,900 | ₩14,900 | -2.36% | 6.9만 |
|---|
| 2026.09.01 | ₩15,790 | ₩16,080 | ₩15,540 | ₩15,730 | -0.38% | 4.4만 |
|---|
| 2026.08.31 | ₩15,080 | ₩15,800 | ₩14,900 | ₩15,800 | +4.77% | 4.2만 |
|---|
| 2026.08.28 | ₩15,950 | ₩16,210 | ₩15,610 | ₩15,710 | -1.50% | 6.8만 |
|---|
| 2026.08.27 | ₩16,060 | ₩16,110 | ₩15,670 | ₩15,790 | -1.68% | 5.5만 |
|---|
| 2026.08.26 | ₩16,030 | ₩16,080 | ₩15,680 | ₩15,970 | -0.37% | 7.4만 |
|---|
| 2026.08.25 | ₩14,940 | ₩15,600 | ₩14,430 | ₩15,600 | +4.42% | 9.2만 |
|---|
| 2026.08.24 | ₩15,590 | ₩15,870 | ₩15,270 | ₩15,400 | -1.22% | 6.1만 |
|---|
| 2026.08.21 | ₩16,370 | ₩16,440 | ₩15,500 | ₩15,750 | -3.79% | 12.9만 |
|---|
| 2026.08.20 | ₩17,210 | ₩17,590 | ₩16,700 | ₩16,790 | -2.44% | 17.5만 |
|---|
| 2026.08.19 | ₩15,350 | ₩17,680 | ₩15,020 | ₩17,500 | +14.01% | 60.1만 |
|---|
| 2026.08.18 | ₩17,500 | ₩17,500 | ₩16,120 | ₩16,210 | -7.37% | 16.9만 |
|---|
| 2026.08.14 | ₩19,000 | ₩19,100 | ₩17,500 | ₩17,980 | -5.37% | 41.1만 |
|---|
| 2026.08.13 | ₩16,240 | ₩19,630 | ₩15,650 | ₩17,730 | +9.17% | 239.4만 |
|---|
| 2026.08.12 | ₩16,840 | ₩16,840 | ₩14,950 | ₩15,440 | -8.31% | 62.8만 |
|---|
| 2026.08.11 | ₩13,000 | ₩13,950 | ₩12,810 | ₩13,680 | +5.23% | 8.3만 |
|---|
| 2026.08.10 | ₩12,800 | ₩13,140 | ₩12,490 | ₩13,140 | +2.66% | 6.2만 |
|---|
| 2026.08.07 | ₩12,770 | ₩12,900 | ₩12,180 | ₩12,390 | -2.98% | 4.5만 |
|---|
| 2026.08.06 | ₩12,790 | ₩12,970 | ₩12,450 | ₩12,610 | -1.41% | 7.7만 |
|---|
| 2026.08.05 | ₩12,770 | ₩13,090 | ₩12,660 | ₩12,830 | +0.47% | 3.6만 |
|---|
| 2026.08.04 | ₩12,100 | ₩12,570 | ₩12,020 | ₩12,570 | +3.88% | 10.8만 |
|---|
| 2026.08.03 | ₩11,370 | ₩12,070 | ₩11,330 | ₩11,890 | +4.57% | 7.5만 |
|---|
| 2026.07.31 | ₩10,590 | ₩11,770 | ₩10,510 | ₩11,730 | +10.76% | 12.3만 |
|---|
| 2026.07.30 | ₩8,870 | ₩10,700 | ₩8,760 | ₩10,040 | +13.19% | 14.4만 |
|---|
| 2026.07.29 | ₩11,430 | ₩11,650 | ₩9,930 | ₩10,150 | -11.20% | 13.5만 |
|---|
| 2026.07.28 | ₩12,050 | ₩12,120 | ₩11,300 | ₩11,400 | -5.39% | 6만 |
|---|
| 2026.07.27 | ₩12,520 | ₩12,810 | ₩12,380 | ₩12,600 | +0.64% | 3.9만 |
|---|
| 2026.07.24 | ₩13,120 | ₩13,120 | ₩12,250 | ₩12,400 | -5.49% | 4.7만 |
|---|
| 2026.07.23 | ₩12,390 | ₩13,150 | ₩12,230 | ₩13,080 | +5.57% | 5.5만 |
|---|
| 2026.07.22 | ₩12,730 | ₩12,820 | ₩12,210 | ₩12,220 | -4.01% | 6.4만 |
|---|
| 2026.07.21 | ₩12,010 | ₩12,390 | ₩11,600 | ₩12,160 | +1.25% | 10.2만 |
|---|
| 2026.07.20 | ₩12,710 | ₩13,050 | ₩12,140 | ₩12,200 | -4.01% | 6.5만 |
|---|
| 2026.07.16 | ₩13,220 | ₩13,400 | ₩13,000 | ₩13,100 | -0.91% | 5.6만 |
|---|
| 2026.07.15 | ₩13,370 | ₩13,670 | ₩13,340 | ₩13,590 | +1.65% | 5.1만 |
|---|
| 2026.07.14 | ₩13,010 | ₩13,220 | ₩12,450 | ₩12,860 | -1.15% | 7.2만 |
|---|
| 2026.07.13 | ₩13,900 | ₩14,240 | ₩13,080 | ₩13,110 | -5.68% | 9.1만 |
|---|
| 2026.07.10 | ₩13,280 | ₩14,150 | ₩13,280 | ₩13,980 | +5.27% | 6.6만 |
|---|
| 2026.07.09 | ₩13,320 | ₩13,890 | ₩13,040 | ₩13,240 | -0.60% | 7.4만 |
|---|
| 2026.07.08 | ₩13,300 | ₩14,140 | ₩13,020 | ₩13,320 | +0.15% | 11.1만 |
|---|
| 2026.07.07 | ₩14,350 | ₩14,560 | ₩13,420 | ₩13,800 | -3.83% | 7.6만 |
|---|
| 2026.07.06 | ₩15,040 | ₩15,140 | ₩14,100 | ₩14,810 | -1.53% | 12.4만 |
|---|
| 2026.07.03 | ₩14,000 | ₩14,010 | ₩12,610 | ₩13,600 | -2.86% | 9만 |
|---|
| 2026.07.02 | ₩14,170 | ₩14,190 | ₩13,490 | ₩13,500 | -4.73% | 7.1만 |
|---|
| 2026.07.01 | ₩15,130 | ₩15,130 | ₩14,460 | ₩14,680 | -2.97% | 7.9만 |
|---|
| 2026.06.30 | ₩15,410 | ₩15,550 | ₩14,700 | ₩14,770 | -4.15% | 8.2만 |
|---|
| 2026.06.29 | ₩14,570 | ₩15,260 | ₩14,260 | ₩15,150 | +3.98% | 9.2만 |
|---|
| 2026.06.26 | ₩15,900 | ₩16,200 | ₩13,930 | ₩14,700 | -7.55% | 20.2만 |
|---|
| 2026.06.25 | ₩14,240 | ₩17,160 | ₩13,530 | ₩16,960 | +19.10% | 54.8만 |
|---|
| 2026.06.24 | ₩13,700 | ₩14,170 | ₩13,300 | ₩14,030 | +2.41% | 9.4만 |
|---|
| 2026.06.23 | ₩15,480 | ₩15,550 | ₩13,780 | ₩13,820 | -10.72% | 13.9만 |
|---|
| 2026.06.22 | ₩16,500 | ₩16,790 | ₩15,400 | ₩15,720 | -4.73% | 11.8만 |
|---|
| 2026.06.19 | ₩19,640 | ₩19,640 | ₩16,630 | ₩16,920 | -13.85% | 32.1만 |
|---|
| 2026.06.18 | ₩21,550 | ₩24,500 | ₩19,950 | ₩20,100 | -6.73% | 150.4만 |
|---|
| 2026.06.17 | ₩19,810 | ₩19,810 | ₩19,810 | ₩19,810 | 0.00% | 3.3만 |
|---|
| 2026.06.16 | ₩15,470 | ₩15,470 | ₩14,990 | ₩15,240 | -1.49% | 2.1만 |
|---|
| 2026.06.15 | ₩15,800 | ₩15,900 | ₩15,030 | ₩15,230 | -3.61% | 4.3만 |
|---|
| 2026.06.12 | ₩15,190 | ₩15,570 | ₩14,430 | ₩15,190 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩13,410 | ₩14,350 | ₩13,100 | ₩14,230 | +6.11% | 3.8만 |
|---|
| 2026.06.10 | ₩13,980 | ₩14,340 | ₩13,400 | ₩13,780 | -1.43% | 5.1만 |
|---|
| 2026.06.09 | ₩13,930 | ₩14,540 | ₩13,930 | ₩14,290 | +2.58% | 5.7만 |
|---|
| 2026.06.08 | ₩13,740 | ₩14,390 | ₩13,600 | ₩13,800 | +0.44% | 5.7만 |
|---|
| 2026.06.05 | ₩15,820 | ₩16,000 | ₩15,000 | ₩15,010 | -5.12% | 6.2만 |
|---|
| 2026.06.04 | ₩16,300 | ₩16,980 | ₩16,070 | ₩16,250 | -0.31% | 4.7만 |
|---|
| 2026.06.02 | ₩17,290 | ₩17,500 | ₩16,130 | ₩16,580 | -4.11% | 12만 |
|---|
| 2026.06.01 | ₩18,420 | ₩18,420 | ₩17,390 | ₩17,790 | -3.42% | 7.4만 |
|---|
| 2026.05.29 | ₩19,170 | ₩19,190 | ₩18,090 | ₩18,260 | -4.75% | 6.2만 |
|---|
| 2026.05.28 | ₩20,250 | ₩20,400 | ₩18,000 | ₩18,740 | -7.46% | 15.2만 |
|---|
| 2026.05.27 | ₩22,900 | ₩23,150 | ₩19,820 | ₩20,100 | -12.23% | 19.6만 |
|---|
| 2026.05.26 | ₩20,950 | ₩23,300 | ₩20,700 | ₩22,350 | +6.68% | 29만 |
|---|
| 2026.05.22 | ₩18,610 | ₩20,450 | ₩18,610 | ₩20,450 | +9.89% | 14.5만 |
|---|
| 2026.05.21 | ₩17,910 | ₩18,870 | ₩17,910 | ₩18,820 | +5.08% | 6.8만 |
|---|
| 2026.05.20 | ₩18,510 | ₩18,590 | ₩17,460 | ₩17,550 | -5.19% | 9.7만 |
|---|
| 2026.05.19 | ₩18,920 | ₩20,050 | ₩18,610 | ₩18,650 | -1.43% | 11.6만 |
|---|
| 2026.05.18 | ₩18,630 | ₩19,400 | ₩18,040 | ₩19,090 | +2.47% | 7.9만 |
|---|
| 2026.05.15 | ₩20,100 | ₩20,200 | ₩18,660 | ₩18,840 | -6.27% | 11.7만 |
|---|
| 2026.05.14 | ₩20,900 | ₩21,200 | ₩19,570 | ₩20,000 | -4.31% | 15.1만 |
|---|
| 2026.05.13 | ₩20,200 | ₩21,350 | ₩19,980 | ₩20,800 | +2.97% | 12.6만 |
|---|
| 2026.05.12 | ₩22,000 | ₩22,100 | ₩19,950 | ₩20,450 | -7.05% | 21.9만 |
|---|
| 2026.05.11 | ₩23,350 | ₩23,400 | ₩21,750 | ₩22,000 | -5.78% | 18.5만 |
|---|
| 2026.05.08 | ₩23,500 | ₩24,300 | ₩22,700 | ₩23,050 | -1.91% | 18.9만 |
|---|
| 2026.05.07 | ₩24,500 | ₩24,800 | ₩22,950 | ₩23,050 | -5.92% | 30만 |
|---|
| 2026.05.06 | ₩24,900 | ₩24,950 | ₩23,300 | ₩24,200 | -2.81% | 33.4만 |
|---|
| 2026.05.04 | ₩26,450 | ₩26,850 | ₩24,250 | ₩24,400 | -7.75% | 42.8만 |
|---|
| 2026.04.30 | ₩29,400 | ₩29,650 | ₩26,300 | ₩26,600 | -9.52% | 35.8만 |
|---|
| 2026.04.29 | ₩29,450 | ₩29,500 | ₩27,700 | ₩28,650 | -2.72% | 32.4만 |
|---|
| 2026.04.28 | ₩33,000 | ₩33,000 | ₩29,400 | ₩30,700 | -6.97% | 29.3만 |
|---|
| 2026.04.27 | ₩33,400 | ₩34,500 | ₩32,050 | ₩33,250 | -0.45% | 52.5만 |
|---|
| 2026.04.24 | ₩29,800 | ₩34,000 | ₩28,700 | ₩33,700 | +13.09% | 76.9만 |
|---|
| 2026.04.23 | ₩31,350 | ₩31,450 | ₩28,000 | ₩30,100 | -3.99% | 55.5만 |
|---|
| 2026.04.22 | ₩26,750 | ₩32,100 | ₩26,250 | ₩30,650 | +14.58% | 150.4만 |
|---|
| 2026.04.21 | ₩24,500 | ₩26,800 | ₩23,400 | ₩26,200 | +6.94% | 84.9만 |
|---|
| 2026.04.20 | ₩22,250 | ₩23,700 | ₩21,700 | ₩22,850 | +2.70% | 23.9만 |
|---|
| 2026.04.17 | ₩22,050 | ₩22,450 | ₩21,600 | ₩21,850 | -0.91% | 9.3만 |
|---|
| 2026.04.16 | ₩22,400 | ₩22,400 | ₩21,400 | ₩22,300 | -0.45% | 23.5만 |
|---|
| 2026.04.15 | ₩20,600 | ₩20,750 | ₩19,900 | ₩20,050 | -2.67% | 5.6만 |
|---|
| 2026.04.14 | ₩18,790 | ₩20,300 | ₩18,790 | ₩19,710 | +4.90% | 7.7만 |
|---|
| 2026.04.13 | ₩18,410 | ₩18,600 | ₩18,120 | ₩18,290 | -0.65% | 2.6만 |
|---|
| 2026.04.10 | ₩18,440 | ₩19,200 | ₩18,340 | ₩18,850 | +2.22% | 3.1만 |
|---|
| 2026.04.09 | ₩18,640 | ₩18,690 | ₩18,070 | ₩18,200 | -2.36% | 2.6만 |
|---|
| 2026.04.08 | ₩18,660 | ₩18,790 | ₩18,400 | ₩18,680 | +0.11% | 3만 |
|---|
| 2026.04.07 | ₩18,200 | ₩18,520 | ₩17,600 | ₩17,790 | -2.25% | 2.6만 |
|---|
| 2026.04.06 | ₩18,160 | ₩18,410 | ₩17,770 | ₩17,980 | -0.99% | 2만 |
|---|
| 2026.04.03 | ₩18,460 | ₩18,640 | ₩17,990 | ₩18,120 | -1.84% | 2.6만 |
|---|
| 2026.04.02 | ₩19,410 | ₩19,790 | ₩17,860 | ₩18,190 | -6.29% | 4.1만 |
|---|
| 2026.04.01 | ₩18,310 | ₩19,300 | ₩18,310 | ₩19,130 | +4.48% | 5.6만 |
|---|
| 2026.03.31 | ₩18,400 | ₩18,400 | ₩17,600 | ₩17,620 | -4.24% | 5.5만 |
|---|
| 2026.03.30 | ₩18,760 | ₩18,760 | ₩18,190 | ₩18,720 | -0.21% | 3.6만 |
|---|
| 2026.03.27 | ₩19,010 | ₩19,450 | ₩18,730 | ₩19,330 | +1.68% | 4.5만 |
|---|
| 2026.03.26 | ₩20,300 | ₩20,500 | ₩19,490 | ₩19,800 | -2.46% | 4.4만 |
|---|
| 2026.03.25 | ₩19,200 | ₩20,500 | ₩19,200 | ₩20,400 | +6.25% | 6.8만 |
|---|
| 2026.03.24 | ₩19,300 | ₩19,470 | ₩18,600 | ₩18,980 | -1.66% | 4.2만 |
|---|
| 2026.03.23 | ₩19,200 | ₩19,300 | ₩18,450 | ₩18,540 | -3.44% | 5.6만 |
|---|
| 2026.03.20 | ₩20,300 | ₩20,300 | ₩19,760 | ₩19,850 | -2.22% | 3.8만 |
|---|
| 2026.03.19 | ₩20,150 | ₩20,400 | ₩19,920 | ₩20,000 | -0.74% | 4.7만 |
|---|
| 2026.03.18 | ₩21,100 | ₩21,300 | ₩20,600 | ₩20,950 | -0.71% | 5.3만 |
|---|
| 2026.03.17 | ₩20,950 | ₩21,300 | ₩20,450 | ₩20,550 | -1.91% | 5.9만 |
|---|
| 2026.03.16 | ₩21,200 | ₩21,200 | ₩20,100 | ₩20,200 | -4.72% | 6.5만 |
|---|
| 2026.03.13 | ₩20,850 | ₩21,400 | ₩20,600 | ₩21,200 | +1.68% | 3.4만 |
|---|
| 2026.03.12 | ₩20,800 | ₩21,700 | ₩20,400 | ₩21,600 | +3.85% | 6.1만 |
|---|
| 2026.03.11 | ₩21,150 | ₩21,750 | ₩20,400 | ₩21,000 | -0.71% | 7.9만 |
|---|
| 2026.03.10 | ₩19,500 | ₩21,400 | ₩19,230 | ₩21,150 | +8.46% | 10.4만 |
|---|
| 2026.03.09 | ₩19,000 | ₩19,100 | ₩18,110 | ₩18,650 | -1.84% | 7.5만 |
|---|
| 2026.03.06 | ₩19,580 | ₩20,600 | ₩19,190 | ₩20,300 | +3.68% | 6.9만 |
|---|
| 2026.03.05 | ₩18,400 | ₩20,550 | ₩18,400 | ₩19,850 | +7.88% | 12.6만 |
|---|
| 2026.03.04 | ₩20,100 | ₩20,350 | ₩17,500 | ₩17,720 | -11.84% | 18.2만 |
|---|
| 2026.03.03 | ₩22,050 | ₩22,500 | ₩21,300 | ₩21,450 | -2.72% | 12.2만 |
|---|
| 2026.02.27 | ₩22,850 | ₩22,850 | ₩22,400 | ₩22,800 | -0.22% | 7.3만 |
|---|
| 2026.02.26 | ₩24,200 | ₩24,200 | ₩23,150 | ₩23,150 | -4.34% | 12만 |
|---|
| 2026.02.25 | ₩25,150 | ₩25,200 | ₩23,900 | ₩23,900 | -4.97% | 14.8만 |
|---|
| 2026.02.24 | ₩25,000 | ₩25,300 | ₩24,450 | ₩24,800 | -0.80% | 9.7만 |
|---|
| 2026.02.23 | ₩25,150 | ₩25,150 | ₩24,200 | ₩24,900 | -0.99% | 14.5만 |
|---|
| 2026.02.20 | ₩24,650 | ₩25,450 | ₩24,050 | ₩24,700 | +0.20% | 13.9만 |
|---|
| 2026.02.19 | ₩24,500 | ₩24,550 | ₩23,850 | ₩24,300 | -0.82% | 9.9만 |
|---|
| 2026.02.13 | ₩24,600 | ₩24,750 | ₩24,100 | ₩24,150 | -1.83% | 14.2만 |
|---|
| 2026.02.12 | ₩25,900 | ₩25,900 | ₩24,800 | ₩25,200 | -2.70% | 24.6만 |
|---|
| 2026.02.11 | ₩23,300 | ₩25,050 | ₩23,250 | ₩24,800 | +6.44% | 34.2만 |
|---|
| 2026.02.10 | ₩22,700 | ₩23,350 | ₩22,250 | ₩22,850 | +0.66% | 12.3만 |
|---|
| 2026.02.09 | ₩22,600 | ₩23,050 | ₩22,000 | ₩22,650 | +0.22% | 37.4만 |
|---|
| 2026.02.06 | ₩23,600 | ₩23,800 | ₩22,400 | ₩23,050 | -2.33% | 9.8만 |
|---|
| 2026.02.05 | ₩24,500 | ₩25,100 | ₩23,750 | ₩24,300 | -0.82% | 9.5만 |
|---|
| 2026.02.04 | ₩23,950 | ₩24,700 | ₩23,900 | ₩24,700 | +3.13% | 6.3만 |
|---|
| 2026.02.03 | ₩24,000 | ₩24,850 | ₩23,700 | ₩24,550 | +2.29% | 7.8만 |
|---|
| 2026.02.02 | ₩24,250 | ₩24,750 | ₩23,400 | ₩23,450 | -3.30% | 11.6만 |
|---|
| 2026.01.30 | ₩25,500 | ₩25,800 | ₩24,700 | ₩24,950 | -2.16% | 16만 |
|---|
| 2026.01.29 | ₩27,600 | ₩27,600 | ₩25,050 | ₩26,200 | -5.07% | 24만 |
|---|
| 2026.01.28 | ₩25,850 | ₩26,400 | ₩25,450 | ₩26,050 | +0.77% | 25.2만 |
|---|
| 2026.01.27 | ₩24,850 | ₩25,200 | ₩24,300 | ₩25,100 | +1.01% | 12.2만 |
|---|
| 2026.01.26 | ₩24,300 | ₩24,800 | ₩23,800 | ₩24,700 | +1.65% | 11.9만 |
|---|
| 2026.01.23 | ₩23,200 | ₩24,550 | ₩22,750 | ₩24,100 | +3.88% | 19.7만 |
|---|
| 2026.01.22 | ₩23,300 | ₩23,500 | ₩22,850 | ₩22,900 | -1.72% | 12.8만 |
|---|
| 2026.01.21 | ₩23,800 | ₩24,000 | ₩22,950 | ₩23,050 | -3.15% | 15만 |
|---|
| 2026.01.20 | ₩23,600 | ₩24,650 | ₩22,850 | ₩24,600 | +4.24% | 17.1만 |
|---|
| 2026.01.19 | ₩24,000 | ₩24,000 | ₩23,300 | ₩23,650 | -1.46% | 11.3만 |
|---|
| 2026.01.16 | ₩25,050 | ₩25,050 | ₩24,050 | ₩24,100 | -3.79% | 12.6만 |
|---|
| 2026.01.15 | ₩23,800 | ₩25,300 | ₩23,500 | ₩25,200 | +5.88% | 24.8만 |
|---|
| 2026.01.14 | ₩24,150 | ₩24,250 | ₩23,400 | ₩23,600 | -2.28% | 11.7만 |
|---|
| 2026.01.13 | ₩24,900 | ₩25,000 | ₩23,850 | ₩24,050 | -3.41% | 16.1만 |
|---|
| 2026.01.12 | ₩25,250 | ₩25,700 | ₩24,750 | ₩24,800 | -1.78% | 12만 |
|---|
| 2026.01.09 | ₩25,950 | ₩26,250 | ₩24,900 | ₩24,950 | -3.85% | 14.6만 |
|---|
| 2026.01.08 | ₩25,150 | ₩25,400 | ₩24,500 | ₩25,350 | +0.80% | 13.5만 |
|---|
| 2026.01.07 | ₩26,650 | ₩26,950 | ₩24,750 | ₩25,100 | -5.82% | 40.1만 |
|---|
| 2026.01.06 | ₩27,300 | ₩27,300 | ₩26,050 | ₩26,850 | -1.65% | 21.6만 |
|---|
| 2026.01.05 | ₩26,450 | ₩27,750 | ₩25,300 | ₩26,800 | +1.32% | 42.2만 |
|---|
| 2026.01.02 | ₩24,450 | ₩26,600 | ₩23,750 | ₩25,700 | +5.11% | 40.2만 |
|---|
| 2025.12.30 | ₩25,750 | ₩26,450 | ₩24,350 | ₩24,550 | -4.66% | 41.3만 |
|---|
| 2025.12.29 | ₩26,150 | ₩26,950 | ₩25,350 | ₩25,650 | -1.91% | 32.2만 |
|---|
| 2025.12.26 | ₩25,250 | ₩27,750 | ₩25,100 | ₩26,100 | +3.37% | 71.1만 |
|---|
| 2025.12.24 | ₩26,300 | ₩27,450 | ₩25,200 | ₩25,450 | -3.23% | 40.3만 |
|---|
| 2025.12.23 | ₩27,250 | ₩27,450 | ₩26,100 | ₩26,300 | -3.49% | 32.7만 |
|---|
| 2025.12.22 | ₩27,700 | ₩27,950 | ₩27,150 | ₩27,200 | -1.81% | 25만 |
|---|
| 2025.12.19 | ₩28,950 | ₩29,350 | ₩27,450 | ₩27,550 | -4.84% | 32만 |
|---|
| 2025.12.18 | ₩28,150 | ₩28,900 | ₩27,350 | ₩27,950 | -0.71% | 37.2만 |
|---|
| 2025.12.17 | ₩30,250 | ₩31,050 | ₩28,300 | ₩28,500 | -5.79% | 51.8만 |
|---|
| 2025.12.16 | ₩30,050 | ₩31,500 | ₩29,550 | ₩29,950 | -0.33% | 76.2만 |
|---|
| 2025.12.15 | ₩29,350 | ₩31,000 | ₩29,250 | ₩29,950 | +2.04% | 48.6만 |
|---|
| 2025.12.12 | ₩31,200 | ₩31,500 | ₩29,650 | ₩29,950 | -4.01% | 49.6만 |
|---|
| 2025.12.11 | ₩30,600 | ₩31,750 | ₩30,050 | ₩30,850 | +0.82% | 71.9만 |
|---|
| 2025.12.10 | ₩32,300 | ₩32,400 | ₩30,300 | ₩30,450 | -5.73% | 69.6만 |
|---|
| 2025.12.09 | ₩32,750 | ₩33,150 | ₩31,250 | ₩32,450 | -0.92% | 93.7만 |
|---|
| 2025.12.08 | ₩34,900 | ₩35,100 | ₩32,300 | ₩32,450 | -7.02% | 175.9만 |
|---|
| 2025.12.05 | ₩40,100 | ₩40,700 | ₩37,800 | ₩37,800 | -5.74% | 77.7만 |
|---|
| 2025.12.04 | ₩41,950 | ₩42,450 | ₩39,650 | ₩40,050 | -4.53% | 83.1만 |
|---|
| 2025.12.03 | ₩43,950 | ₩45,700 | ₩41,300 | ₩41,950 | -4.55% | 194.2만 |
|---|
| 2025.12.02 | ₩37,400 | ₩45,550 | ₩36,900 | ₩43,800 | +17.11% | 759.7만 |
|---|
| 2025.12.01 | ₩36,950 | ₩40,800 | ₩36,350 | ₩37,500 | +1.49% | 179.8만 |
|---|
| 2025.11.28 | ₩40,050 | ₩40,550 | ₩36,050 | ₩36,200 | -9.61% | 105.3만 |
|---|
| 2025.11.27 | ₩37,800 | ₩41,550 | ₩36,450 | ₩39,700 | +5.03% | 554만 |
|---|
| 2025.11.26 | ₩28,500 | ₩36,650 | ₩28,200 | ₩36,650 | +28.60% | 580.4만 |
|---|
| 2025.11.25 | ₩28,050 | ₩30,500 | ₩27,750 | ₩28,200 | +0.53% | 158.6만 |
|---|
| 2025.11.24 | ₩29,200 | ₩31,900 | ₩26,700 | ₩27,800 | -4.79% | 250.8만 |
|---|
| 2025.11.21 | ₩38,350 | ₩41,350 | ₩33,900 | ₩33,900 | -11.60% | 145.1만 |
|---|
| 2025.11.20 | ₩36,500 | ₩41,500 | ₩36,500 | ₩37,800 | +3.56% | 181.1만 |
|---|
| 2025.11.19 | ₩36,650 | ₩39,500 | ₩35,850 | ₩36,250 | -1.09% | 78만 |
|---|
| 2025.11.18 | ₩39,350 | ₩43,200 | ₩37,350 | ₩37,350 | -5.08% | 131.8만 |
|---|
| 2025.11.17 | ₩43,300 | ₩44,900 | ₩39,000 | ₩40,950 | -5.43% | 133.5만 |
|---|
| 2025.11.14 | ₩54,500 | ₩55,300 | ₩41,750 | ₩42,800 | -21.47% | 180.9만 |
|---|
| 2025.11.13 | ₩61,000 | ₩62,300 | ₩55,100 | ₩56,600 | -7.21% | 215.7만 |
|---|
| 2025.11.12 | ₩71,200 | ₩71,600 | ₩59,000 | ₩59,900 | -15.87% | 324.6만 |
|---|
| 2025.11.11 | ₩84,000 | ₩85,000 | ₩65,100 | ₩67,100 | -20.12% | 1086.3만 |
|---|
| 2025.11.10 | ₩76,300 | ₩76,400 | ₩73,600 | ₩76,400 | +0.13% | 35.2만 |
|---|
| 2025.11.07 | ₩50,300 | ₩58,800 | ₩49,350 | ₩58,800 | +16.90% | 617.8만 |
|---|