시장 데이터를 불러오는 중
전체 종목
아이비젼웍스 과거 주가
469750.KQ · KOSDAQ
주요 제품·사업: 이차전지 검사시스템 및 검사시스템 설치셋업용역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
469750.KQ · KOSDAQ
주요 제품·사업: 이차전지 검사시스템 및 검사시스템 설치셋업용역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,860 | ₩5,960 | ₩5,600 | ₩5,760 | -1.71% | 6.8만 |
| 2026.10.07 | ₩6,020 | ₩6,100 | ₩5,580 | ₩5,900 | -1.99% | 13.3만 |
| 2026.10.06 | ₩5,800 | ₩6,140 | ₩4,935 | ₩6,110 | +5.34% | 32.2만 |
| 2026.10.02 | ₩6,440 | ₩6,440 | ₩5,160 | ₩5,650 | -12.27% | 90.5만 |
| 2026.10.01 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
| 2026.09.30 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
| 2026.09.29 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
| 2026.09.28 | ₩4,955 | ₩4,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,955 |
| ₩4,955 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,955 | ₩4,955 | ₩4,955 | ₩4,955 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,800 | ₩5,200 | ₩4,800 | ₩4,955 | +3.23% | 3.8만 |
|---|
| 2026.09.07 | ₩4,910 | ₩4,970 | ₩4,800 | ₩4,895 | -0.31% | 1.8만 |
|---|
| 2026.09.04 | ₩4,995 | ₩4,995 | ₩4,850 | ₩4,915 | -1.60% | 8.1천 |
|---|
| 2026.09.03 | ₩4,940 | ₩4,975 | ₩4,700 | ₩4,895 | -0.91% | 1.1만 |
|---|
| 2026.09.02 | ₩4,930 | ₩4,980 | ₩4,835 | ₩4,940 | +0.20% | 6.8천 |
|---|
| 2026.09.01 | ₩4,725 | ₩4,935 | ₩4,555 | ₩4,935 | +4.44% | 2.5만 |
|---|
| 2026.08.31 | ₩4,730 | ₩4,875 | ₩4,675 | ₩4,725 | -0.11% | 3천 |
|---|
| 2026.08.28 | ₩4,725 | ₩4,870 | ₩4,675 | ₩4,725 | 0.00% | 7.5천 |
|---|
| 2026.08.27 | ₩4,760 | ₩4,815 | ₩4,625 | ₩4,725 | -0.74% | 1만 |
|---|
| 2026.08.26 | ₩4,700 | ₩4,885 | ₩4,650 | ₩4,760 | +1.28% | 7.2천 |
|---|
| 2026.08.25 | ₩4,655 | ₩4,850 | ₩4,450 | ₩4,850 | +4.19% | 1.5만 |
|---|
| 2026.08.24 | ₩4,750 | ₩5,010 | ₩4,395 | ₩4,810 | +1.26% | 2.5만 |
|---|
| 2026.08.21 | ₩4,990 | ₩4,990 | ₩4,505 | ₩4,880 | -2.20% | 1만 |
|---|
| 2026.08.20 | ₩4,490 | ₩4,750 | ₩4,450 | ₩4,750 | +5.79% | 1.9만 |
|---|
| 2026.08.19 | ₩4,215 | ₩4,630 | ₩4,215 | ₩4,495 | +6.64% | 9.9천 |
|---|
| 2026.08.18 | ₩4,810 | ₩4,865 | ₩4,405 | ₩4,475 | -6.96% | 1.2만 |
|---|
| 2026.08.14 | ₩5,015 | ₩5,015 | ₩4,800 | ₩4,850 | -3.29% | 1만 |
|---|
| 2026.08.13 | ₩4,875 | ₩5,015 | ₩4,800 | ₩5,015 | +2.87% | 3.2만 |
|---|
| 2026.08.12 | ₩4,950 | ₩5,020 | ₩4,910 | ₩4,910 | -0.81% | 1.2만 |
|---|
| 2026.08.11 | ₩4,910 | ₩5,080 | ₩4,850 | ₩5,000 | +1.83% | 2.1만 |
|---|
| 2026.08.10 | ₩5,055 | ₩5,145 | ₩4,900 | ₩4,915 | -2.77% | 1.4만 |
|---|
| 2026.08.07 | ₩5,070 | ₩5,200 | ₩4,800 | ₩5,045 | -0.49% | 3.6만 |
|---|
| 2026.08.06 | ₩5,450 | ₩5,490 | ₩4,905 | ₩5,050 | -7.34% | 9.4만 |
|---|
| 2026.08.05 | ₩5,165 | ₩5,945 | ₩4,500 | ₩5,685 | +10.07% | 42.3만 |
|---|
| 2026.08.04 | ₩3,650 | ₩4,745 | ₩3,495 | ₩4,745 | +30.00% | 30.2만 |
|---|
| 2026.08.03 | ₩2,915 | ₩3,650 | ₩2,915 | ₩3,650 | +25.21% | 5.2만 |
|---|
| 2026.07.31 | ₩2,705 | ₩3,220 | ₩2,705 | ₩3,150 | +16.45% | 4만 |
|---|
| 2026.07.30 | ₩2,600 | ₩2,945 | ₩2,600 | ₩2,945 | +13.27% | 1.9만 |
|---|
| 2026.07.29 | ₩2,825 | ₩2,960 | ₩2,550 | ₩2,675 | -5.31% | 3.8만 |
|---|
| 2026.07.28 | ₩2,895 | ₩2,900 | ₩2,755 | ₩2,825 | -2.42% | 2.4만 |
|---|
| 2026.07.27 | ₩2,900 | ₩2,970 | ₩2,790 | ₩2,895 | -0.17% | 2.9만 |
|---|
| 2026.07.24 | ₩3,145 | ₩3,145 | ₩2,900 | ₩2,900 | -7.79% | 2.5만 |
|---|
| 2026.07.23 | ₩3,055 | ₩3,170 | ₩3,025 | ₩3,145 | +2.95% | 2.8만 |
|---|
| 2026.07.22 | ₩2,950 | ₩3,395 | ₩2,950 | ₩3,100 | +5.08% | 7.9만 |
|---|
| 2026.07.21 | ₩3,100 | ₩3,100 | ₩2,800 | ₩3,010 | -2.90% | 4.3만 |
|---|
| 2026.07.20 | ₩3,200 | ₩3,470 | ₩2,935 | ₩3,100 | -3.13% | 2.1만 |
|---|
| 2026.07.16 | ₩3,295 | ₩3,440 | ₩3,150 | ₩3,275 | -0.61% | 2.1만 |
|---|
| 2026.07.15 | ₩2,985 | ₩3,455 | ₩2,950 | ₩3,300 | +10.55% | 4.6만 |
|---|
| 2026.07.14 | ₩3,050 | ₩3,110 | ₩2,850 | ₩2,985 | -2.13% | 5.3만 |
|---|
| 2026.07.13 | ₩3,220 | ₩3,410 | ₩3,050 | ₩3,125 | -2.95% | 2.5만 |
|---|
| 2026.07.10 | ₩3,105 | ₩3,300 | ₩3,095 | ₩3,215 | +3.54% | 1.3만 |
|---|
| 2026.07.09 | ₩3,140 | ₩3,360 | ₩3,050 | ₩3,105 | -1.11% | 2.9만 |
|---|
| 2026.07.08 | ₩3,420 | ₩3,420 | ₩3,120 | ₩3,140 | -8.19% | 3.8만 |
|---|
| 2026.07.07 | ₩3,595 | ₩3,595 | ₩3,370 | ₩3,425 | -4.73% | 2.6만 |
|---|
| 2026.07.06 | ₩3,450 | ₩3,745 | ₩3,335 | ₩3,605 | +4.49% | 4.1만 |
|---|
| 2026.07.03 | ₩3,405 | ₩3,500 | ₩3,300 | ₩3,450 | +1.32% | 3.3만 |
|---|
| 2026.07.02 | ₩4,050 | ₩4,055 | ₩3,400 | ₩3,400 | -16.05% | 10.4만 |
|---|
| 2026.07.01 | ₩4,250 | ₩4,445 | ₩3,505 | ₩4,050 | -4.71% | 4.9만 |
|---|
| 2026.06.30 | ₩4,395 | ₩4,735 | ₩3,985 | ₩4,245 | -3.41% | 2.9만 |
|---|
| 2026.06.29 | ₩4,140 | ₩4,420 | ₩4,140 | ₩4,395 | +6.16% | 1.6만 |
|---|
| 2026.06.26 | ₩4,435 | ₩4,600 | ₩4,000 | ₩4,140 | -6.65% | 4.9만 |
|---|
| 2026.06.25 | ₩4,255 | ₩4,970 | ₩4,255 | ₩4,600 | +8.11% | 9.1만 |
|---|
| 2026.06.24 | ₩4,465 | ₩4,575 | ₩4,385 | ₩4,455 | -0.22% | 2.3만 |
|---|
| 2026.06.23 | ₩4,890 | ₩4,970 | ₩4,440 | ₩4,475 | -8.49% | 6.1만 |
|---|
| 2026.06.22 | ₩5,145 | ₩5,145 | ₩4,845 | ₩4,930 | -4.18% | 3.3만 |
|---|
| 2026.06.19 | ₩5,505 | ₩5,510 | ₩4,975 | ₩5,000 | -9.17% | 6.4만 |
|---|
| 2026.06.18 | ₩5,795 | ₩5,795 | ₩5,410 | ₩5,440 | -6.13% | 2.4만 |
|---|
| 2026.06.17 | ₩5,745 | ₩6,145 | ₩5,480 | ₩5,745 | 0.00% | 4.7만 |
|---|
| 2026.06.16 | ₩5,450 | ₩5,750 | ₩5,410 | ₩5,750 | +5.50% | 5.1만 |
|---|
| 2026.06.15 | ₩5,455 | ₩5,560 | ₩5,375 | ₩5,480 | +0.46% | 2.2만 |
|---|
| 2026.06.12 | ₩5,550 | ₩5,750 | ₩5,375 | ₩5,480 | -1.26% | 4.2만 |
|---|
| 2026.06.11 | ₩5,465 | ₩5,715 | ₩5,255 | ₩5,475 | +0.18% | 1.7만 |
|---|
| 2026.06.10 | ₩5,395 | ₩6,045 | ₩5,375 | ₩5,515 | +2.22% | 1 |
|---|
| 2026.06.09 | ₩5,260 | ₩5,605 | ₩5,260 | ₩5,400 | +2.66% | 2.5만 |
|---|
| 2026.06.08 | ₩5,700 | ₩5,700 | ₩5,255 | ₩5,255 | -7.81% | 7.8만 |
|---|
| 2026.06.05 | ₩6,045 | ₩6,185 | ₩5,660 | ₩5,910 | -2.23% | 5.9만 |
|---|
| 2026.06.04 | ₩5,705 | ₩6,360 | ₩5,705 | ₩6,095 | +6.84% | 8.1만 |
|---|
| 2026.06.02 | ₩5,550 | ₩6,175 | ₩5,455 | ₩5,935 | +6.94% | 11.6만 |
|---|
| 2026.06.01 | ₩5,750 | ₩5,790 | ₩5,400 | ₩5,740 | -0.17% | 8.4만 |
|---|
| 2026.05.29 | ₩5,810 | ₩5,965 | ₩5,395 | ₩5,800 | -0.17% | 7만 |
|---|
| 2026.05.28 | ₩5,860 | ₩5,950 | ₩5,265 | ₩5,800 | -1.02% | 8.9만 |
|---|
| 2026.05.27 | ₩6,200 | ₩6,265 | ₩5,650 | ₩5,815 | -6.21% | 5만 |
|---|
| 2026.05.26 | ₩6,500 | ₩6,500 | ₩6,175 | ₩6,285 | -3.31% | 5.2만 |
|---|
| 2026.05.22 | ₩5,645 | ₩6,300 | ₩5,645 | ₩6,220 | +10.19% | 8만 |
|---|
| 2026.05.21 | ₩5,605 | ₩5,900 | ₩5,605 | ₩5,640 | +0.62% | 3.8만 |
|---|
| 2026.05.20 | ₩5,760 | ₩5,920 | ₩5,425 | ₩5,510 | -4.34% | 7만 |
|---|
| 2026.05.19 | ₩6,000 | ₩6,500 | ₩5,795 | ₩5,925 | -1.25% | 6.5만 |
|---|
| 2026.05.18 | ₩6,060 | ₩6,210 | ₩5,860 | ₩6,000 | -0.99% | 7.1만 |
|---|
| 2026.05.15 | ₩6,625 | ₩6,625 | ₩6,065 | ₩6,225 | -6.04% | 11.5만 |
|---|
| 2026.05.14 | ₩7,195 | ₩7,195 | ₩6,500 | ₩6,605 | -8.20% | 17.3만 |
|---|
| 2026.05.13 | ₩6,560 | ₩7,200 | ₩6,400 | ₩7,000 | +6.71% | 27.4만 |
|---|
| 2026.05.12 | ₩7,000 | ₩7,000 | ₩6,350 | ₩6,555 | -6.36% | 30.3만 |
|---|
| 2026.05.11 | ₩6,740 | ₩8,040 | ₩6,740 | ₩7,045 | +4.53% | 154.1만 |
|---|
| 2026.05.08 | ₩6,400 | ₩6,675 | ₩6,330 | ₩6,515 | +1.80% | 14.9만 |
|---|
| 2026.05.07 | ₩7,240 | ₩7,470 | ₩6,410 | ₩6,500 | -10.22% | 61.4만 |
|---|
| 2026.05.06 | ₩5,820 | ₩7,480 | ₩5,820 | ₩6,890 | +18.38% | 175.4만 |
|---|
| 2026.05.04 | ₩5,870 | ₩6,000 | ₩5,780 | ₩5,805 | -1.11% | 3.2만 |
|---|
| 2026.04.30 | ₩5,805 | ₩6,050 | ₩5,770 | ₩5,805 | 0.00% | 3만 |
|---|
| 2026.04.29 | ₩5,800 | ₩5,885 | ₩5,680 | ₩5,800 | 0.00% | 6.6만 |
|---|
| 2026.04.28 | ₩5,950 | ₩6,090 | ₩5,880 | ₩5,920 | -0.50% | 4.6만 |
|---|
| 2026.04.27 | ₩6,395 | ₩6,395 | ₩5,825 | ₩5,950 | -6.96% | 22.4만 |
|---|
| 2026.04.24 | ₩6,505 | ₩6,695 | ₩6,260 | ₩6,490 | -0.23% | 7.3만 |
|---|
| 2026.04.23 | ₩6,695 | ₩6,810 | ₩6,365 | ₩6,505 | -2.84% | 7.4만 |
|---|
| 2026.04.22 | ₩6,680 | ₩6,940 | ₩6,550 | ₩6,695 | +0.22% | 9.8만 |
|---|
| 2026.04.21 | ₩6,530 | ₩6,725 | ₩6,400 | ₩6,665 | +2.07% | 9.6만 |
|---|
| 2026.04.20 | ₩6,415 | ₩6,595 | ₩6,280 | ₩6,530 | +1.79% | 4.9만 |
|---|
| 2026.04.17 | ₩6,630 | ₩6,630 | ₩6,330 | ₩6,415 | -3.24% | 5.7만 |
|---|
| 2026.04.16 | ₩6,170 | ₩6,750 | ₩6,170 | ₩6,385 | +3.48% | 17.3만 |
|---|
| 2026.04.15 | ₩6,275 | ₩6,325 | ₩6,020 | ₩6,170 | -1.67% | 4.8만 |
|---|
| 2026.04.14 | ₩5,920 | ₩6,320 | ₩5,850 | ₩6,270 | +5.91% | 7.3만 |
|---|
| 2026.04.13 | ₩5,835 | ₩5,955 | ₩5,780 | ₩5,920 | +1.46% | 3.1만 |
|---|
| 2026.04.10 | ₩5,875 | ₩6,080 | ₩5,755 | ₩5,950 | +1.28% | 5.8만 |
|---|
| 2026.04.09 | ₩5,720 | ₩5,940 | ₩5,550 | ₩5,815 | +1.66% | 4.9만 |
|---|
| 2026.04.08 | ₩5,250 | ₩5,685 | ₩5,250 | ₩5,675 | +8.10% | 5.7만 |
|---|
| 2026.04.07 | ₩5,330 | ₩5,375 | ₩5,090 | ₩5,200 | -2.44% | 2.7만 |
|---|
| 2026.04.06 | ₩5,415 | ₩5,540 | ₩5,185 | ₩5,265 | -2.77% | 4만 |
|---|
| 2026.04.03 | ₩5,360 | ₩5,590 | ₩5,225 | ₩5,415 | +1.03% | 1.8만 |
|---|
| 2026.04.02 | ₩5,675 | ₩5,785 | ₩5,200 | ₩5,335 | -5.99% | 3.8만 |
|---|
| 2026.04.01 | ₩5,390 | ₩5,795 | ₩5,175 | ₩5,670 | +5.19% | 4.8만 |
|---|
| 2026.03.31 | ₩5,550 | ₩5,590 | ₩5,140 | ₩5,340 | -3.78% | 3.8만 |
|---|
| 2026.03.30 | ₩5,400 | ₩5,725 | ₩5,320 | ₩5,595 | +3.61% | 4.2만 |
|---|
| 2026.03.27 | ₩5,600 | ₩5,625 | ₩5,365 | ₩5,365 | -4.20% | 3만 |
|---|
| 2026.03.26 | ₩5,875 | ₩5,875 | ₩5,605 | ₩5,650 | -3.83% | 3.2만 |
|---|
| 2026.03.25 | ₩5,805 | ₩5,825 | ₩5,650 | ₩5,775 | -0.52% | 2.4만 |
|---|
| 2026.03.24 | ₩5,895 | ₩5,895 | ₩5,615 | ₩5,750 | -2.46% | 2.6만 |
|---|
| 2026.03.23 | ₩5,770 | ₩5,825 | ₩5,500 | ₩5,560 | -3.64% | 3.2만 |
|---|
| 2026.03.20 | ₩5,620 | ₩5,845 | ₩5,565 | ₩5,820 | +3.56% | 4.6만 |
|---|
| 2026.03.19 | ₩5,575 | ₩5,695 | ₩5,505 | ₩5,650 | +1.35% | 2.9만 |
|---|
| 2026.03.18 | ₩5,525 | ₩5,750 | ₩5,525 | ₩5,645 | +2.17% | 2.9만 |
|---|
| 2026.03.17 | ₩5,650 | ₩5,770 | ₩5,350 | ₩5,565 | -1.50% | 3.3만 |
|---|
| 2026.03.16 | ₩5,670 | ₩5,725 | ₩5,555 | ₩5,665 | -0.09% | 1.9만 |
|---|
| 2026.03.13 | ₩5,695 | ₩5,720 | ₩5,440 | ₩5,710 | +0.26% | 2.3만 |
|---|
| 2026.03.12 | ₩5,655 | ₩5,710 | ₩5,500 | ₩5,695 | +0.71% | 3.9만 |
|---|
| 2026.03.11 | ₩5,590 | ₩5,730 | ₩5,450 | ₩5,550 | -0.72% | 3.9만 |
|---|
| 2026.03.10 | ₩5,390 | ₩5,620 | ₩5,350 | ₩5,580 | +3.53% | 2.6만 |
|---|
| 2026.03.09 | ₩5,640 | ₩5,640 | ₩5,110 | ₩5,265 | -6.65% | 6.4만 |
|---|
| 2026.03.06 | ₩5,535 | ₩5,810 | ₩5,480 | ₩5,745 | +3.79% | 4.4만 |
|---|
| 2026.03.05 | ₩5,070 | ₩5,605 | ₩5,070 | ₩5,575 | +9.96% | 7.6만 |
|---|
| 2026.03.04 | ₩5,555 | ₩5,700 | ₩4,875 | ₩4,955 | -10.80% | 11.7만 |
|---|
| 2026.03.03 | ₩5,815 | ₩5,990 | ₩5,655 | ₩5,735 | -1.38% | 10.6만 |
|---|
| 2026.02.27 | ₩5,890 | ₩5,970 | ₩5,830 | ₩5,870 | -0.34% | 5.4만 |
|---|
| 2026.02.26 | ₩6,175 | ₩6,175 | ₩5,950 | ₩5,975 | -3.24% | 9.9만 |
|---|
| 2026.02.25 | ₩6,300 | ₩6,425 | ₩6,170 | ₩6,175 | -1.98% | 5.5만 |
|---|
| 2026.02.24 | ₩6,235 | ₩6,345 | ₩6,100 | ₩6,285 | +0.80% | 5.1만 |
|---|
| 2026.02.23 | ₩6,430 | ₩6,485 | ₩6,200 | ₩6,285 | -2.26% | 8.4만 |
|---|
| 2026.02.20 | ₩6,550 | ₩6,555 | ₩6,375 | ₩6,450 | -1.53% | 4.7만 |
|---|
| 2026.02.19 | ₩6,415 | ₩6,590 | ₩6,260 | ₩6,550 | +2.10% | 7.9만 |
|---|
| 2026.02.13 | ₩6,700 | ₩6,700 | ₩6,385 | ₩6,385 | -4.70% | 11만 |
|---|
| 2026.02.12 | ₩6,820 | ₩6,885 | ₩6,610 | ₩6,635 | -2.71% | 9.7만 |
|---|
| 2026.02.11 | ₩6,925 | ₩6,930 | ₩6,750 | ₩6,810 | -1.66% | 9.6만 |
|---|
| 2026.02.10 | ₩7,095 | ₩7,215 | ₩6,860 | ₩6,925 | -2.40% | 14.2만 |
|---|
| 2026.02.09 | ₩7,200 | ₩7,285 | ₩6,945 | ₩7,170 | -0.42% | 23.1만 |
|---|
| 2026.02.06 | ₩6,895 | ₩6,895 | ₩6,450 | ₩6,760 | -1.96% | 17.1만 |
|---|
| 2026.02.05 | ₩7,425 | ₩7,430 | ₩6,940 | ₩7,055 | -4.98% | 25만 |
|---|
| 2026.02.04 | ₩7,005 | ₩7,750 | ₩6,905 | ₩7,425 | +6.00% | 52.6만 |
|---|
| 2026.02.03 | ₩6,720 | ₩7,120 | ₩6,720 | ₩7,000 | +4.17% | 20.3만 |
|---|
| 2026.02.02 | ₩7,125 | ₩7,190 | ₩6,660 | ₩6,660 | -6.53% | 21.6만 |
|---|
| 2026.01.30 | ₩6,970 | ₩7,325 | ₩6,900 | ₩7,085 | +1.65% | 38.6만 |
|---|
| 2026.01.29 | ₩6,815 | ₩7,955 | ₩6,800 | ₩6,960 | +2.13% | 276.5만 |
|---|
| 2026.01.28 | ₩6,750 | ₩6,840 | ₩6,600 | ₩6,685 | -0.96% | 11.3만 |
|---|
| 2026.01.27 | ₩6,840 | ₩6,930 | ₩6,650 | ₩6,750 | -1.32% | 7.8만 |
|---|
| 2026.01.26 | ₩6,665 | ₩6,920 | ₩6,625 | ₩6,850 | +2.78% | 10.6만 |
|---|
| 2026.01.23 | ₩6,795 | ₩7,050 | ₩6,585 | ₩6,655 | -2.06% | 10.6만 |
|---|
| 2026.01.22 | ₩6,525 | ₩6,940 | ₩6,500 | ₩6,785 | +3.98% | 12.8만 |
|---|
| 2026.01.21 | ₩6,650 | ₩6,650 | ₩6,400 | ₩6,495 | -2.33% | 9.5만 |
|---|
| 2026.01.20 | ₩6,670 | ₩7,095 | ₩6,500 | ₩6,730 | +0.90% | 13.5만 |
|---|
| 2026.01.19 | ₩6,650 | ₩6,745 | ₩6,500 | ₩6,670 | +0.30% | 9.1만 |
|---|
| 2026.01.16 | ₩6,790 | ₩6,975 | ₩6,625 | ₩6,650 | -2.06% | 11.3만 |
|---|
| 2026.01.15 | ₩6,755 | ₩6,805 | ₩6,650 | ₩6,780 | +0.37% | 12만 |
|---|
| 2026.01.14 | ₩6,805 | ₩6,875 | ₩6,705 | ₩6,770 | -0.51% | 6.3만 |
|---|
| 2026.01.13 | ₩6,895 | ₩6,960 | ₩6,630 | ₩6,805 | -1.31% | 11.1만 |
|---|
| 2026.01.12 | ₩7,130 | ₩7,170 | ₩6,805 | ₩6,960 | -2.38% | 11.6만 |
|---|
| 2026.01.09 | ₩7,275 | ₩7,450 | ₩6,990 | ₩7,085 | -2.61% | 18.9만 |
|---|
| 2026.01.08 | ₩6,755 | ₩8,150 | ₩6,755 | ₩7,350 | +8.81% | 190.5만 |
|---|
| 2026.01.07 | ₩6,850 | ₩6,940 | ₩6,260 | ₩6,755 | -1.39% | 8.1만 |
|---|
| 2026.01.06 | ₩6,785 | ₩6,945 | ₩6,765 | ₩6,835 | +0.74% | 7만 |
|---|
| 2026.01.05 | ₩6,965 | ₩7,025 | ₩6,770 | ₩6,825 | -2.01% | 10.1만 |
|---|
| 2026.01.02 | ₩6,495 | ₩7,370 | ₩6,200 | ₩6,930 | +6.70% | 59.9만 |
|---|
| 2025.12.30 | ₩6,500 | ₩6,535 | ₩6,350 | ₩6,370 | -2.00% | 4.5만 |
|---|
| 2025.12.29 | ₩6,380 | ₩6,740 | ₩6,260 | ₩6,585 | +3.21% | 9.2만 |
|---|
| 2025.12.26 | ₩6,360 | ₩6,640 | ₩6,290 | ₩6,380 | +0.31% | 8만 |
|---|
| 2025.12.24 | ₩6,350 | ₩6,600 | ₩6,325 | ₩6,360 | +0.16% | 10.2만 |
|---|
| 2025.12.23 | ₩6,610 | ₩6,625 | ₩6,340 | ₩6,370 | -3.63% | 8.9만 |
|---|
| 2025.12.22 | ₩6,840 | ₩6,895 | ₩6,625 | ₩6,645 | -2.85% | 10만 |
|---|
| 2025.12.19 | ₩6,900 | ₩6,945 | ₩6,650 | ₩6,840 | -0.87% | 8.5만 |
|---|
| 2025.12.18 | ₩6,885 | ₩7,000 | ₩6,765 | ₩6,900 | +0.22% | 7.2만 |
|---|
| 2025.12.17 | ₩7,010 | ₩7,075 | ₩6,850 | ₩6,900 | -1.57% | 9.9만 |
|---|
| 2025.12.16 | ₩7,405 | ₩7,450 | ₩7,000 | ₩7,015 | -5.27% | 11.4만 |
|---|
| 2025.12.15 | ₩7,535 | ₩7,535 | ₩7,285 | ₩7,390 | -1.92% | 14.4만 |
|---|
| 2025.12.12 | ₩7,750 | ₩7,850 | ₩7,460 | ₩7,580 | -2.19% | 24.7만 |
|---|
| 2025.12.11 | ₩7,505 | ₩8,140 | ₩7,430 | ₩7,720 | +2.86% | 112.1만 |
|---|
| 2025.12.10 | ₩7,275 | ₩8,100 | ₩7,235 | ₩7,430 | +2.13% | 183.2만 |
|---|
| 2025.12.09 | ₩7,675 | ₩7,680 | ₩7,185 | ₩7,215 | -5.99% | 30.8만 |
|---|
| 2025.12.08 | ₩7,600 | ₩8,230 | ₩7,375 | ₩7,450 | -1.97% | 100.2만 |
|---|
| 2025.12.05 | ₩8,195 | ₩8,500 | ₩7,560 | ₩7,600 | -7.26% | 126.2만 |
|---|
| 2025.12.04 | ₩8,520 | ₩8,620 | ₩7,780 | ₩8,115 | -4.75% | 124.2만 |
|---|
| 2025.12.03 | ₩8,250 | ₩8,970 | ₩8,050 | ₩8,560 | +3.76% | 937.7만 |
|---|
| 2025.12.02 | ₩6,285 | ₩7,545 | ₩6,285 | ₩7,545 | +20.05% | 157만 |
|---|
| 2025.12.01 | ₩5,750 | ₩5,975 | ₩5,750 | ₩5,805 | +0.96% | 12.1만 |
|---|
| 2025.11.28 | ₩5,845 | ₩5,965 | ₩5,750 | ₩5,750 | -1.63% | 15.4만 |
|---|
| 2025.11.27 | ₩6,100 | ₩6,345 | ₩5,800 | ₩5,800 | -4.92% | 40.8만 |
|---|
| 2025.11.26 | ₩5,365 | ₩6,675 | ₩5,365 | ₩6,100 | +13.70% | 331.2만 |
|---|
| 2025.11.25 | ₩5,305 | ₩5,470 | ₩5,085 | ₩5,350 | +0.85% | 3.7만 |
|---|
| 2025.11.24 | ₩5,395 | ₩5,475 | ₩5,050 | ₩5,300 | -1.76% | 8.9만 |
|---|
| 2025.11.21 | ₩5,580 | ₩5,580 | ₩5,335 | ₩5,395 | -3.32% | 5.2만 |
|---|
| 2025.11.20 | ₩5,555 | ₩5,725 | ₩5,555 | ₩5,655 | +1.80% | 3.1만 |
|---|
| 2025.11.19 | ₩5,800 | ₩5,800 | ₩5,505 | ₩5,555 | -4.22% | 3.5만 |
|---|
| 2025.11.18 | ₩5,790 | ₩6,005 | ₩5,500 | ₩5,665 | -2.16% | 6만 |
|---|
| 2025.11.17 | ₩6,000 | ₩6,095 | ₩5,875 | ₩5,930 | -1.17% | 4.2만 |
|---|
| 2025.11.14 | ₩6,080 | ₩6,125 | ₩5,890 | ₩5,975 | -1.73% | 5.5만 |
|---|
| 2025.11.13 | ₩6,265 | ₩6,265 | ₩6,090 | ₩6,185 | -1.28% | 3만 |
|---|
| 2025.11.12 | ₩6,825 | ₩6,825 | ₩6,155 | ₩6,195 | -9.23% | 7.6만 |
|---|
| 2025.11.11 | ₩6,175 | ₩6,485 | ₩6,125 | ₩6,300 | +2.02% | 4.9만 |
|---|
| 2025.11.10 | ₩6,180 | ₩6,295 | ₩6,080 | ₩6,175 | -0.08% | 4.9만 |
|---|
| 2025.11.07 | ₩6,145 | ₩6,750 | ₩6,100 | ₩6,185 | +0.65% | 10.5만 |
|---|
| 2025.11.06 | ₩6,500 | ₩6,785 | ₩6,315 | ₩6,325 | -2.69% | 6.4만 |
|---|
| 2025.11.05 | ₩6,835 | ₩6,835 | ₩6,265 | ₩6,500 | -4.90% | 13.5만 |
|---|
| 2025.11.04 | ₩7,190 | ₩7,325 | ₩6,805 | ₩6,835 | -4.94% | 17만 |
|---|
| 2025.11.03 | ₩6,875 | ₩7,430 | ₩6,595 | ₩7,185 | +4.51% | 38.5만 |
|---|
| 2025.10.31 | ₩6,715 | ₩6,745 | ₩6,545 | ₩6,545 | -2.53% | 6.7만 |
|---|
| 2025.10.30 | ₩6,630 | ₩6,855 | ₩6,515 | ₩6,715 | +1.28% | 7.4만 |
|---|
| 2025.10.29 | ₩6,820 | ₩6,850 | ₩6,575 | ₩6,625 | -2.86% | 14.3만 |
|---|
| 2025.10.28 | ₩6,900 | ₩7,030 | ₩6,825 | ₩6,860 | -0.58% | 7.4만 |
|---|
| 2025.10.27 | ₩7,055 | ₩7,190 | ₩6,950 | ₩6,960 | -1.35% | 7.7만 |
|---|
| 2025.10.24 | ₩7,000 | ₩7,185 | ₩6,960 | ₩7,055 | +0.79% | 11만 |
|---|
| 2025.10.23 | ₩6,785 | ₩7,155 | ₩6,755 | ₩7,010 | +3.32% | 12.5만 |
|---|
| 2025.10.22 | ₩6,765 | ₩6,945 | ₩6,650 | ₩6,850 | +1.26% | 7.9만 |
|---|
| 2025.10.21 | ₩7,105 | ₩7,105 | ₩6,760 | ₩6,765 | -4.79% | 13.8만 |
|---|
| 2025.10.20 | ₩6,915 | ₩7,130 | ₩6,800 | ₩7,045 | +1.88% | 11.4만 |
|---|
| 2025.10.17 | ₩7,270 | ₩7,280 | ₩6,910 | ₩6,910 | -4.95% | 19.3만 |
|---|
| 2025.10.16 | ₩7,590 | ₩7,590 | ₩7,270 | ₩7,270 | -4.22% | 16.2만 |
|---|
| 2025.10.15 | ₩7,410 | ₩7,595 | ₩7,170 | ₩7,590 | +2.43% | 19.1만 |
|---|
| 2025.10.14 | ₩7,365 | ₩8,180 | ₩7,340 | ₩7,505 | +1.90% | 65.9만 |
|---|
| 2025.10.13 | ₩7,460 | ₩7,520 | ₩7,260 | ₩7,350 | -1.47% | 13.7만 |
|---|
| 2025.10.10 | ₩7,580 | ₩7,850 | ₩7,505 | ₩7,565 | -0.20% | 17.9만 |
|---|