시장 데이터를 불러오는 중
전체 종목
인디 세미컨덕터 과거 주가
indie Semiconductor, Inc. - Class A Common Stock · INDI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
indie Semiconductor, Inc. - Class A Common Stock · INDI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,485 | ₩3,525 | ₩3,339 | ₩3,472 | -0.38% | 328.6만 |
| 2026.10.08 | ₩3,552 | ₩3,579 | ₩3,352 | ₩3,479 | -2.07% | 789.8만 |
| 2026.10.07 | ₩3,766 | ₩3,766 | ₩3,619 | ₩3,659 | -2.84% | 488.3만 |
| 2026.10.06 | ₩3,953 | ₩3,966 | ₩3,793 | ₩3,806 | -3.72% | 411.4만 |
| 2026.10.05 | ₩3,973 | ₩3,980 | ₩3,833 | ₩3,886 | -2.18% | 300만 |
| 2026.10.02 | ₩3,953 | ₩4,113 | ₩3,913 | ₩3,966 | +0.34% | 548.3만 |
| 2026.10.01 | ₩3,899 | ₩3,933 | ₩3,779 | ₩3,846 | -1.37% | 396.8만 |
| 2026.09.30 | ₩3,993 | ₩4,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,899 |
| ₩3,906 |
| -2.17% |
| 388.3만 |
| 2026.09.29 | ₩3,966 | ₩4,033 | ₩3,846 | ₩3,953 | -0.34% | 838.3만 |
|---|
| 2026.09.28 | ₩3,986 | ₩3,986 | ₩3,846 | ₩3,873 | -2.85% | 371.1만 |
|---|
| 2026.09.25 | ₩4,113 | ₩4,126 | ₩3,993 | ₩4,033 | -1.95% | 340.9만 |
|---|
| 2026.09.24 | ₩4,066 | ₩4,073 | ₩3,886 | ₩4,073 | +0.16% | 445.3만 |
|---|
| 2026.09.23 | ₩4,260 | ₩4,260 | ₩4,033 | ₩4,100 | -3.76% | 436.2만 |
|---|
| 2026.09.22 | ₩4,287 | ₩4,347 | ₩4,233 | ₩4,273 | -0.31% | 456만 |
|---|
| 2026.09.21 | ₩4,180 | ₩4,327 | ₩4,126 | ₩4,287 | +2.56% | 521.9만 |
|---|
| 2026.09.18 | ₩4,207 | ₩4,233 | ₩4,073 | ₩4,100 | -2.54% | 1148.6만 |
|---|
| 2026.09.17 | ₩4,220 | ₩4,313 | ₩4,133 | ₩4,180 | -0.95% | 431.3만 |
|---|
| 2026.09.16 | ₩4,207 | ₩4,207 | ₩3,926 | ₩4,033 | -4.13% | 515.2만 |
|---|
| 2026.09.15 | ₩4,207 | ₩4,247 | ₩4,006 | ₩4,113 | -2.22% | 510만 |
|---|
| 2026.09.14 | ₩4,327 | ₩4,327 | ₩4,153 | ₩4,180 | -3.40% | 503.3만 |
|---|
| 2026.09.11 | ₩4,527 | ₩4,607 | ₩4,420 | ₩4,474 | -1.18% | 369.6만 |
|---|
| 2026.09.10 | ₩4,273 | ₩4,487 | ₩4,260 | ₩4,420 | +3.44% | 384.9만 |
|---|
| 2026.09.09 | ₩4,641 | ₩4,667 | ₩4,340 | ₩4,380 | -5.61% | 771.9만 |
|---|
| 2026.09.08 | ₩4,861 | ₩5,048 | ₩4,641 | ₩4,674 | -3.85% | 750.3만 |
|---|
| 2026.09.04 | ₩4,634 | ₩4,828 | ₩4,621 | ₩4,807 | +3.75% | 298.5만 |
|---|
| 2026.09.03 | ₩4,841 | ₩4,848 | ₩4,607 | ₩4,634 | -4.28% | 327.5만 |
|---|
| 2026.09.02 | ₩4,741 | ₩4,894 | ₩4,647 | ₩4,767 | +0.56% | 341.8만 |
|---|
| 2026.09.01 | ₩4,794 | ₩4,874 | ₩4,674 | ₩4,741 | -1.11% | 421.8만 |
|---|
| 2026.08.31 | ₩5,048 | ₩5,088 | ₩4,914 | ₩4,961 | -1.72% | 550.4만 |
|---|
| 2026.08.28 | ₩5,368 | ₩5,475 | ₩5,034 | ₩5,048 | -5.97% | 496.3만 |
|---|
| 2026.08.27 | ₩5,328 | ₩5,428 | ₩5,141 | ₩5,395 | +1.25% | 394.9만 |
|---|
| 2026.08.26 | ₩5,342 | ₩5,382 | ₩5,148 | ₩5,208 | -2.50% | 293.7만 |
|---|
| 2026.08.25 | ₩5,395 | ₩5,408 | ₩5,235 | ₩5,288 | -1.98% | 336.3만 |
|---|
| 2026.08.24 | ₩5,415 | ₩5,582 | ₩5,201 | ₩5,235 | -3.33% | 496.8만 |
|---|
| 2026.08.21 | ₩5,475 | ₩5,716 | ₩5,288 | ₩5,542 | +1.22% | 839.8만 |
|---|
| 2026.08.20 | ₩5,208 | ₩5,382 | ₩4,981 | ₩5,342 | +2.56% | 713.5만 |
|---|
| 2026.08.19 | ₩5,836 | ₩5,896 | ₩5,221 | ₩5,348 | -8.35% | 1090.4만 |
|---|
| 2026.08.18 | ₩5,983 | ₩6,009 | ₩5,502 | ₩5,796 | -3.12% | 1169.7만 |
|---|
| 2026.08.17 | ₩6,210 | ₩6,861 | ₩6,170 | ₩6,290 | +1.29% | 1586.5만 |
|---|
| 2026.08.14 | ₩5,475 | ₩6,330 | ₩5,355 | ₩6,290 | +14.88% | 1251.5만 |
|---|
| 2026.08.13 | ₩5,288 | ₩5,822 | ₩5,235 | ₩5,529 | +4.55% | 1232.3만 |
|---|
| 2026.08.12 | ₩5,262 | ₩5,595 | ₩5,048 | ₩5,355 | +1.78% | 963.6만 |
|---|
| 2026.08.11 | ₩5,048 | ₩5,255 | ₩4,961 | ₩5,088 | +0.79% | 402.8만 |
|---|
| 2026.08.10 | ₩5,208 | ₩5,342 | ₩4,767 | ₩4,968 | -4.62% | 823.2만 |
|---|
| 2026.08.07 | ₩5,475 | ₩5,502 | ₩5,021 | ₩5,395 | -1.46% | 943.2만 |
|---|
| 2026.08.06 | ₩4,474 | ₩4,747 | ₩4,393 | ₩4,580 | +2.39% | 745.5만 |
|---|
| 2026.08.05 | ₩4,701 | ₩4,754 | ₩4,500 | ₩4,527 | -3.69% | 475.9만 |
|---|
| 2026.08.04 | ₩4,834 | ₩4,941 | ₩4,707 | ₩4,861 | +0.55% | 525.9만 |
|---|
| 2026.08.03 | ₩4,313 | ₩4,627 | ₩4,207 | ₩4,527 | +4.95% | 1195.6만 |
|---|
| 2026.07.31 | ₩4,367 | ₩4,407 | ₩4,006 | ₩4,313 | -1.22% | 741만 |
|---|
| 2026.07.30 | ₩4,207 | ₩4,333 | ₩4,026 | ₩4,220 | +0.32% | 587.9만 |
|---|
| 2026.07.29 | ₩4,291 | ₩4,300 | ₩3,980 | ₩4,020 | -6.32% | 423.4만 |
|---|
| 2026.07.28 | ₩4,393 | ₩4,434 | ₩4,086 | ₩4,287 | -2.43% | 557.9만 |
|---|
| 2026.07.27 | ₩4,687 | ₩4,767 | ₩4,340 | ₩4,594 | -1.99% | 469.6만 |
|---|
| 2026.07.24 | ₩4,861 | ₩4,874 | ₩4,627 | ₩4,634 | -4.67% | 349.3만 |
|---|
| 2026.07.23 | ₩4,968 | ₩5,055 | ₩4,781 | ₩4,861 | -2.15% | 294.9만 |
|---|
| 2026.07.22 | ₩4,994 | ₩5,175 | ₩4,994 | ₩5,061 | +1.34% | 269.2만 |
|---|
| 2026.07.21 | ₩5,141 | ₩5,275 | ₩5,055 | ₩5,155 | +0.26% | 322.7만 |
|---|
| 2026.07.20 | ₩5,208 | ₩5,221 | ₩4,988 | ₩5,034 | -3.33% | 184.9만 |
|---|
| 2026.07.17 | ₩4,874 | ₩5,288 | ₩4,834 | ₩5,115 | +4.93% | 425.6만 |
|---|
| 2026.07.16 | ₩5,342 | ₩5,342 | ₩4,994 | ₩5,088 | -4.75% | 464.4만 |
|---|
| 2026.07.15 | ₩5,569 | ₩5,674 | ₩5,181 | ₩5,368 | -3.60% | 470.7만 |
|---|
| 2026.07.14 | ₩5,756 | ₩5,809 | ₩5,489 | ₩5,569 | -3.25% | 564.6만 |
|---|
| 2026.07.13 | ₩5,782 | ₩5,929 | ₩5,462 | ₩5,502 | -4.85% | 439.4만 |
|---|
| 2026.07.10 | ₩6,228 | ₩6,291 | ₩5,856 | ₩5,929 | -4.80% | 339.2만 |
|---|
| 2026.07.09 | ₩6,036 | ₩6,316 | ₩5,896 | ₩6,290 | +4.20% | 570.6만 |
|---|
| 2026.07.08 | ₩5,435 | ₩5,849 | ₩5,348 | ₩5,836 | +7.37% | 543.6만 |
|---|
| 2026.07.07 | ₩5,876 | ₩6,130 | ₩5,335 | ₩5,502 | -6.36% | 822.2만 |
|---|
| 2026.07.06 | ₩5,889 | ₩6,477 | ₩5,809 | ₩6,183 | +4.99% | 636만 |
|---|
| 2026.07.02 | ₩6,143 | ₩6,256 | ₩5,589 | ₩5,782 | -5.87% | 843.1만 |
|---|
| 2026.07.01 | ₩5,782 | ₩6,397 | ₩5,716 | ₩6,063 | +4.85% | 763.8만 |
|---|
| 2026.06.30 | ₩5,008 | ₩6,056 | ₩4,944 | ₩5,996 | +19.73% | 1362.6만 |
|---|
| 2026.06.29 | ₩4,741 | ₩5,045 | ₩4,514 | ₩5,021 | +5.92% | 423.9만 |
|---|
| 2026.06.26 | ₩4,741 | ₩4,994 | ₩4,647 | ₩4,741 | 0.00% | 1016.8만 |
|---|
| 2026.06.25 | ₩4,888 | ₩4,981 | ₩4,580 | ₩4,928 | +0.82% | 551.7만 |
|---|
| 2026.06.24 | ₩4,981 | ₩5,034 | ₩4,674 | ₩4,767 | -4.29% | 503.5만 |
|---|
| 2026.06.23 | ₩5,101 | ₩5,342 | ₩4,941 | ₩4,954 | -2.88% | 438.4만 |
|---|
| 2026.06.22 | ₩5,582 | ₩5,635 | ₩5,375 | ₩5,408 | -3.11% | 379.5만 |
|---|
| 2026.06.18 | ₩5,408 | ₩5,729 | ₩5,288 | ₩5,675 | +4.94% | 1448.6만 |
|---|
| 2026.06.17 | ₩5,342 | ₩5,515 | ₩5,175 | ₩5,248 | -1.75% | 399.7만 |
|---|
| 2026.06.16 | ₩5,489 | ₩5,729 | ₩5,221 | ₩5,248 | -4.38% | 381.4만 |
|---|
| 2026.06.15 | ₩5,756 | ₩5,862 | ₩5,448 | ₩5,515 | -4.18% | 384.7만 |
|---|
| 2026.06.12 | ₩5,315 | ₩5,489 | ₩5,235 | ₩5,475 | +3.02% | 285.3만 |
|---|
| 2026.06.11 | ₩5,362 | ₩5,489 | ₩5,115 | ₩5,328 | -0.62% | 397.1만 |
|---|
| 2026.06.10 | ₩5,368 | ₩5,769 | ₩5,183 | ₩5,262 | -1.99% | 727.2만 |
|---|
| 2026.06.09 | ₩6,089 | ₩6,170 | ₩5,048 | ₩5,368 | -11.84% | 598.1만 |
|---|
| 2026.06.08 | ₩5,635 | ₩6,036 | ₩5,515 | ₩5,969 | +5.92% | 1050.6만 |
|---|
| 2026.06.05 | ₩6,230 | ₩6,236 | ₩5,342 | ₩5,408 | -13.18% | 535.8만 |
|---|
| 2026.06.04 | ₩6,290 | ₩6,544 | ₩6,183 | ₩6,410 | +1.91% | 421.2만 |
|---|
| 2026.06.03 | ₩6,797 | ₩6,864 | ₩6,470 | ₩6,517 | -4.13% | 464.2만 |
|---|
| 2026.06.02 | ₩6,610 | ₩7,078 | ₩6,570 | ₩6,811 | +3.03% | 557.4만 |
|---|
| 2026.06.01 | ₩6,544 | ₩6,871 | ₩6,437 | ₩6,503 | -0.61% | 446.4만 |
|---|
| 2026.05.29 | ₩7,210 | ₩7,251 | ₩6,523 | ₩6,664 | -7.58% | 492만 |
|---|
| 2026.05.28 | ₩6,917 | ₩7,325 | ₩6,777 | ₩7,131 | +3.09% | 901.6만 |
|---|
| 2026.05.27 | ₩6,757 | ₩6,912 | ₩6,450 | ₩6,891 | +1.98% | 688.3만 |
|---|
| 2026.05.26 | ₩6,475 | ₩7,038 | ₩6,276 | ₩6,771 | +4.56% | 1046.3만 |
|---|
| 2026.05.22 | ₩5,609 | ₩6,864 | ₩5,609 | ₩6,423 | +14.52% | 1401.7만 |
|---|
| 2026.05.21 | ₩5,248 | ₩5,655 | ₩5,155 | ₩5,582 | +6.36% | 508.8만 |
|---|
| 2026.05.20 | ₩5,141 | ₩5,348 | ₩5,075 | ₩5,235 | +1.82% | 441만 |
|---|
| 2026.05.19 | ₩5,075 | ₩5,168 | ₩4,968 | ₩5,048 | -0.53% | 285.5만 |
|---|
| 2026.05.18 | ₩5,575 | ₩5,615 | ₩5,141 | ₩5,221 | -6.35% | 455만 |
|---|
| 2026.05.15 | ₩5,595 | ₩5,742 | ₩5,442 | ₩5,595 | 0.00% | 392만 |
|---|
| 2026.05.14 | ₩6,023 | ₩6,063 | ₩5,756 | ₩5,769 | -4.21% | 458.2만 |
|---|
| 2026.05.13 | ₩6,170 | ₩6,323 | ₩5,983 | ₩6,023 | -2.38% | 628.3만 |
|---|
| 2026.05.12 | ₩6,223 | ₩6,330 | ₩5,742 | ₩6,156 | -1.07% | 734.9만 |
|---|
| 2026.05.11 | ₩5,702 | ₩6,437 | ₩5,702 | ₩6,330 | +11.01% | 717.5만 |
|---|
| 2026.05.08 | ₩5,749 | ₩5,822 | ₩5,275 | ₩5,742 | -0.12% | 582.9만 |
|---|
| 2026.05.07 | ₩6,156 | ₩6,263 | ₩5,809 | ₩5,996 | -2.60% | 499.8만 |
|---|
| 2026.05.06 | ₩6,156 | ₩6,183 | ₩5,689 | ₩6,130 | -0.43% | 462.9만 |
|---|
| 2026.05.05 | ₩5,943 | ₩6,270 | ₩5,943 | ₩6,156 | +3.60% | 529.9만 |
|---|
| 2026.05.04 | ₩5,769 | ₩5,956 | ₩5,635 | ₩5,822 | +0.93% | 483.1만 |
|---|
| 2026.05.01 | ₩5,983 | ₩6,089 | ₩5,816 | ₩5,862 | -2.01% | 415.8만 |
|---|
| 2026.04.30 | ₩5,475 | ₩6,170 | ₩5,395 | ₩6,023 | +10.00% | 925.8만 |
|---|
| 2026.04.29 | ₩5,388 | ₩5,582 | ₩5,241 | ₩5,462 | +1.36% | 655.2만 |
|---|
| 2026.04.28 | ₩4,968 | ₩5,248 | ₩4,754 | ₩5,128 | +3.23% | 391.7만 |
|---|
| 2026.04.27 | ₩5,101 | ₩5,635 | ₩5,008 | ₩5,288 | +3.66% | 1693.9만 |
|---|
| 2026.04.24 | ₩4,941 | ₩5,308 | ₩4,821 | ₩4,888 | -1.08% | 1144.3만 |
|---|
| 2026.04.23 | ₩4,614 | ₩4,968 | ₩4,540 | ₩4,580 | -0.72% | 757.4만 |
|---|
| 2026.04.22 | ₩4,580 | ₩4,647 | ₩4,420 | ₩4,540 | -0.87% | 276.5만 |
|---|
| 2026.04.21 | ₩4,580 | ₩4,694 | ₩4,474 | ₩4,514 | -1.46% | 296.1만 |
|---|
| 2026.04.20 | ₩4,447 | ₩4,634 | ₩4,447 | ₩4,527 | +1.80% | 220.4만 |
|---|
| 2026.04.17 | ₩4,527 | ₩4,587 | ₩4,414 | ₩4,514 | -0.29% | 368.1만 |
|---|
| 2026.04.16 | ₩4,033 | ₩4,407 | ₩3,980 | ₩4,393 | +8.94% | 427.9만 |
|---|
| 2026.04.15 | ₩3,926 | ₩4,166 | ₩3,873 | ₩3,966 | +1.02% | 319.5만 |
|---|
| 2026.04.14 | ₩4,060 | ₩4,153 | ₩3,859 | ₩3,939 | -2.96% | 316.2만 |
|---|
| 2026.04.13 | ₩3,859 | ₩3,966 | ₩3,806 | ₩3,953 | +2.42% | 252.9만 |
|---|
| 2026.04.10 | ₩3,846 | ₩3,926 | ₩3,766 | ₩3,886 | +1.04% | 223만 |
|---|
| 2026.04.09 | ₩3,753 | ₩3,819 | ₩3,632 | ₩3,779 | +0.71% | 247.4만 |
|---|
| 2026.04.08 | ₩4,233 | ₩4,273 | ₩3,739 | ₩3,753 | -11.36% | 345.2만 |
|---|
| 2026.04.07 | ₩3,846 | ₩3,906 | ₩3,699 | ₩3,859 | +0.35% | 260.2만 |
|---|
| 2026.04.06 | ₩4,153 | ₩4,193 | ₩3,859 | ₩3,926 | -5.47% | 299.8만 |
|---|
| 2026.04.02 | ₩3,939 | ₩4,207 | ₩3,886 | ₩4,180 | +6.10% | 155.6만 |
|---|
| 2026.04.01 | ₩4,420 | ₩4,527 | ₩4,046 | ₩4,113 | -6.95% | 293.5만 |
|---|
| 2026.03.31 | ₩4,153 | ₩4,340 | ₩4,073 | ₩4,300 | +3.54% | 231.8만 |
|---|
| 2026.03.30 | ₩4,273 | ₩4,353 | ₩3,966 | ₩4,073 | -4.69% | 375.9만 |
|---|
| 2026.03.27 | ₩4,233 | ₩4,327 | ₩4,160 | ₩4,260 | +0.63% | 400.6만 |
|---|
| 2026.03.26 | ₩4,113 | ₩4,500 | ₩4,113 | ₩4,327 | +5.19% | 544.7만 |
|---|
| 2026.03.25 | ₩4,040 | ₩4,313 | ₩4,020 | ₩4,220 | +4.46% | 556.2만 |
|---|
| 2026.03.24 | ₩3,432 | ₩3,939 | ₩3,432 | ₩3,913 | +14.01% | 549.9만 |
|---|
| 2026.03.23 | ₩3,485 | ₩3,559 | ₩3,365 | ₩3,472 | -0.38% | 350.7만 |
|---|
| 2026.03.20 | ₩3,465 | ₩3,592 | ₩3,325 | ₩3,419 | -1.35% | 631.6만 |
|---|
| 2026.03.19 | ₩3,405 | ₩3,552 | ₩3,325 | ₩3,485 | +2.35% | 265.7만 |
|---|
| 2026.03.18 | ₩3,485 | ₩3,519 | ₩3,405 | ₩3,445 | -1.15% | 239.9만 |
|---|
| 2026.03.17 | ₩3,459 | ₩3,579 | ₩3,379 | ₩3,499 | +1.16% | 354.1만 |
|---|
| 2026.03.16 | ₩3,419 | ₩3,472 | ₩3,325 | ₩3,445 | +0.78% | 428.8만 |
|---|
| 2026.03.13 | ₩3,339 | ₩3,459 | ₩3,285 | ₩3,312 | -0.80% | 1434.9만 |
|---|
| 2026.03.12 | ₩3,352 | ₩3,432 | ₩3,245 | ₩3,258 | -2.79% | 417.5만 |
|---|
| 2026.03.11 | ₩3,472 | ₩3,592 | ₩3,379 | ₩3,459 | -0.38% | 393.8만 |
|---|
| 2026.03.10 | ₩3,445 | ₩3,512 | ₩3,359 | ₩3,485 | +1.16% | 504.2만 |
|---|
| 2026.03.09 | ₩3,339 | ₩3,539 | ₩3,225 | ₩3,459 | +3.60% | 372.4만 |
|---|
| 2026.03.06 | ₩3,352 | ₩3,499 | ₩3,325 | ₩3,459 | +3.19% | 597.5만 |
|---|
| 2026.03.05 | ₩3,472 | ₩3,632 | ₩3,405 | ₩3,432 | -1.15% | 987.5만 |
|---|
| 2026.03.04 | ₩3,525 | ₩3,592 | ₩3,098 | ₩3,445 | -2.27% | 4618.5만 |
|---|
| 2026.03.03 | ₩4,393 | ₩4,474 | ₩4,166 | ₩4,220 | -3.95% | 279.8만 |
|---|
| 2026.03.02 | ₩4,714 | ₩4,908 | ₩4,500 | ₩4,540 | -3.68% | 283.3만 |
|---|
| 2026.02.27 | ₩4,821 | ₩4,941 | ₩4,701 | ₩4,888 | +1.39% | 410.5만 |
|---|
| 2026.02.26 | ₩4,821 | ₩4,941 | ₩4,674 | ₩4,928 | +2.22% | 290.2만 |
|---|
| 2026.02.25 | ₩4,807 | ₩4,901 | ₩4,714 | ₩4,807 | 0.00% | 209.2만 |
|---|
| 2026.02.24 | ₩4,594 | ₩4,908 | ₩4,580 | ₩4,714 | +2.62% | 293.9만 |
|---|
| 2026.02.23 | ₩4,721 | ₩4,727 | ₩4,360 | ₩4,594 | -2.69% | 567.6만 |
|---|
| 2026.02.20 | ₩5,128 | ₩5,208 | ₩4,554 | ₩4,848 | -5.47% | 971만 |
|---|
| 2026.02.19 | ₩4,874 | ₩4,874 | ₩4,454 | ₩4,580 | -6.03% | 578만 |
|---|
| 2026.02.18 | ₩5,088 | ₩5,155 | ₩4,908 | ₩4,941 | -2.89% | 453.1만 |
|---|
| 2026.02.17 | ₩4,914 | ₩5,153 | ₩4,828 | ₩5,075 | +3.26% | 288.8만 |
|---|
| 2026.02.13 | ₩5,034 | ₩5,221 | ₩4,948 | ₩5,008 | -0.53% | 310.3만 |
|---|
| 2026.02.12 | ₩5,128 | ₩5,168 | ₩4,687 | ₩4,941 | -3.65% | 394.2만 |
|---|
| 2026.02.11 | ₩5,195 | ₩5,248 | ₩4,894 | ₩5,168 | -0.51% | 281.5만 |
|---|
| 2026.02.10 | ₩5,208 | ₩5,489 | ₩5,088 | ₩5,101 | -2.05% | 205.6만 |
|---|
| 2026.02.09 | ₩5,275 | ₩5,362 | ₩5,115 | ₩5,235 | -0.76% | 195.5만 |
|---|
| 2026.02.06 | ₩5,075 | ₩5,395 | ₩5,041 | ₩5,275 | +3.95% | 331.1만 |
|---|
| 2026.02.05 | ₩5,034 | ₩5,155 | ₩4,821 | ₩4,861 | -3.45% | 276만 |
|---|
| 2026.02.04 | ₩5,101 | ₩5,275 | ₩4,861 | ₩5,155 | +1.05% | 359.2만 |
|---|
| 2026.02.03 | ₩5,288 | ₩5,355 | ₩4,761 | ₩5,168 | -2.27% | 340.1만 |
|---|
| 2026.02.02 | ₩5,408 | ₩5,602 | ₩5,228 | ₩5,288 | -2.22% | 192.8만 |
|---|
| 2026.01.30 | ₩5,555 | ₩5,662 | ₩5,402 | ₩5,475 | -1.44% | 293.7만 |
|---|
| 2026.01.29 | ₩5,793 | ₩5,796 | ₩5,448 | ₩5,729 | -1.11% | 236.6만 |
|---|
| 2026.01.28 | ₩6,276 | ₩6,330 | ₩5,742 | ₩5,769 | -8.09% | 244.4만 |
|---|
| 2026.01.27 | ₩6,036 | ₩6,150 | ₩5,963 | ₩6,103 | +1.11% | 183.3만 |
|---|
| 2026.01.26 | ₩5,916 | ₩5,996 | ₩5,742 | ₩5,983 | +1.13% | 182.6만 |
|---|
| 2026.01.23 | ₩6,116 | ₩6,256 | ₩5,876 | ₩5,969 | -2.40% | 299.1만 |
|---|
| 2026.01.22 | ₩5,809 | ₩6,150 | ₩5,716 | ₩6,116 | +5.29% | 467.4만 |
|---|
| 2026.01.21 | ₩5,615 | ₩5,756 | ₩5,388 | ₩5,675 | +1.07% | 316만 |
|---|
| 2026.01.20 | ₩5,419 | ₩5,709 | ₩5,355 | ₩5,582 | +3.01% | 205만 |
|---|
| 2026.01.16 | ₩5,742 | ₩5,969 | ₩5,662 | ₩5,716 | -0.47% | 314.9만 |
|---|
| 2026.01.15 | ₩5,822 | ₩5,876 | ₩5,595 | ₩5,649 | -2.98% | 178.2만 |
|---|
| 2026.01.14 | ₩5,435 | ₩5,876 | ₩5,435 | ₩5,675 | +4.42% | 475.6만 |
|---|
| 2026.01.13 | ₩5,302 | ₩5,515 | ₩5,115 | ₩5,489 | +3.53% | 307.8만 |
|---|
| 2026.01.12 | ₩5,262 | ₩5,355 | ₩5,101 | ₩5,208 | -1.02% | 327.8만 |
|---|
| 2026.01.09 | ₩5,262 | ₩5,328 | ₩5,048 | ₩5,288 | +0.51% | 223.8만 |
|---|
| 2026.01.08 | ₩5,302 | ₩5,355 | ₩5,141 | ₩5,181 | -2.27% | 220.9만 |
|---|
| 2026.01.07 | ₩5,262 | ₩5,555 | ₩5,231 | ₩5,408 | +2.79% | 311.6만 |
|---|
| 2026.01.06 | ₩4,941 | ₩5,395 | ₩4,888 | ₩5,342 | +8.11% | 364.3만 |
|---|
| 2026.01.05 | ₩4,968 | ₩5,048 | ₩4,814 | ₩4,888 | -1.61% | 376.2만 |
|---|
| 2026.01.02 | ₩4,861 | ₩4,994 | ₩4,781 | ₩4,941 | +1.65% | 171.1만 |
|---|
| 2025.12.31 | ₩4,767 | ₩4,848 | ₩4,701 | ₩4,714 | -1.12% | 171.9만 |
|---|
| 2025.12.30 | ₩4,888 | ₩4,888 | ₩4,754 | ₩4,767 | -2.46% | 144.5만 |
|---|
| 2025.12.29 | ₩4,861 | ₩4,968 | ₩4,754 | ₩4,848 | -0.27% | 215.7만 |
|---|
| 2025.12.26 | ₩5,021 | ₩5,021 | ₩4,901 | ₩4,994 | -0.53% | 140.8만 |
|---|
| 2025.12.24 | ₩4,908 | ₩5,061 | ₩4,908 | ₩5,021 | +2.31% | 112.6만 |
|---|
| 2025.12.23 | ₩5,021 | ₩5,087 | ₩4,794 | ₩4,941 | -1.60% | 201만 |
|---|
| 2025.12.22 | ₩5,061 | ₩5,275 | ₩4,981 | ₩5,101 | +0.79% | 220.1만 |
|---|
| 2025.12.19 | ₩4,954 | ₩5,101 | ₩4,914 | ₩5,061 | +2.16% | 496.6만 |
|---|
| 2025.12.18 | ₩5,221 | ₩5,302 | ₩4,881 | ₩4,914 | -5.88% | 443.5만 |
|---|
| 2025.12.17 | ₩5,322 | ₩5,415 | ₩5,008 | ₩5,075 | -4.64% | 343.4만 |
|---|
| 2025.12.16 | ₩5,395 | ₩5,582 | ₩5,181 | ₩5,315 | -1.49% | 257.8만 |
|---|
| 2025.12.15 | ₩5,769 | ₩5,806 | ₩5,355 | ₩5,489 | -4.86% | 279.5만 |
|---|
| 2025.12.12 | ₩5,983 | ₩5,983 | ₩5,662 | ₩5,729 | -4.24% | 221.8만 |
|---|
| 2025.12.11 | ₩5,862 | ₩6,043 | ₩5,742 | ₩5,983 | +2.05% | 333.3만 |
|---|
| 2025.12.10 | ₩5,876 | ₩6,163 | ₩5,822 | ₩5,889 | +0.23% | 241.5만 |
|---|
| 2025.12.09 | ₩5,969 | ₩6,143 | ₩5,842 | ₩5,876 | -1.57% | 266만 |
|---|
| 2025.12.08 | ₩6,343 | ₩6,343 | ₩5,862 | ₩5,983 | -5.68% | 258.2만 |
|---|
| 2025.12.05 | ₩6,196 | ₩6,357 | ₩6,009 | ₩6,170 | -0.43% | 367만 |
|---|
| 2025.12.04 | ₩5,782 | ₩6,183 | ₩5,705 | ₩6,156 | +6.47% | 331.2만 |
|---|
| 2025.12.03 | ₩5,168 | ₩5,849 | ₩5,141 | ₩5,809 | +12.40% | 645.2만 |
|---|
| 2025.12.02 | ₩4,727 | ₩5,168 | ₩4,689 | ₩5,115 | +8.19% | 356.4만 |
|---|
| 2025.12.01 | ₩4,687 | ₩4,821 | ₩4,594 | ₩4,647 | -0.85% | 226만 |
|---|
| 2025.11.28 | ₩4,687 | ₩4,807 | ₩4,647 | ₩4,754 | +1.42% | 154.7만 |
|---|
| 2025.11.26 | ₩4,634 | ₩4,794 | ₩4,587 | ₩4,661 | +0.58% | 237만 |
|---|
| 2025.11.25 | ₩4,567 | ₩4,661 | ₩4,407 | ₩4,634 | +1.46% | 194.1만 |
|---|
| 2025.11.24 | ₩4,407 | ₩4,594 | ₩4,393 | ₩4,540 | +3.03% | 308.3만 |
|---|
| 2025.11.21 | ₩4,407 | ₩4,580 | ₩4,207 | ₩4,393 | -0.30% | 579.4만 |
|---|
| 2025.11.20 | ₩4,807 | ₩4,914 | ₩4,393 | ₩4,420 | -8.06% | 429.4만 |
|---|
| 2025.11.19 | ₩4,607 | ₩4,874 | ₩4,547 | ₩4,580 | -0.58% | 245.9만 |
|---|
| 2025.11.18 | ₩4,714 | ₩4,834 | ₩4,567 | ₩4,594 | -2.55% | 417.3만 |
|---|
| 2025.11.17 | ₩5,021 | ₩5,195 | ₩4,767 | ₩4,834 | -3.72% | 456만 |
|---|
| 2025.11.14 | ₩5,021 | ₩5,328 | ₩5,021 | ₩5,135 | +2.26% | 302.4만 |
|---|
| 2025.11.13 | ₩5,582 | ₩5,609 | ₩5,048 | ₩5,262 | -5.74% | 577.4만 |
|---|
| 2025.11.12 | ₩5,635 | ₩5,856 | ₩5,502 | ₩5,702 | +1.18% | 349.1만 |
|---|
| 2025.11.11 | ₩5,769 | ₩5,782 | ₩5,402 | ₩5,542 | -3.94% | 374.9만 |
|---|
| 2025.11.10 | ₩6,343 | ₩6,503 | ₩5,742 | ₩5,782 | -8.84% | 576.7만 |
|---|
| 2025.11.07 | ₩5,889 | ₩6,544 | ₩5,635 | ₩6,250 | +6.12% | 634.1만 |
|---|
| 2025.11.06 | ₩6,490 | ₩6,610 | ₩6,076 | ₩6,223 | -4.12% | 681만 |
|---|
| 2025.11.05 | ₩6,290 | ₩6,517 | ₩6,116 | ₩6,410 | +1.91% | 334.2만 |
|---|
| 2025.11.04 | ₩6,544 | ₩6,697 | ₩6,250 | ₩6,303 | -3.67% | 501.4만 |
|---|
| 2025.11.03 | ₩7,185 | ₩7,209 | ₩6,750 | ₩6,864 | -4.46% | 329.9만 |
|---|
| 2025.10.31 | ₩6,984 | ₩7,198 | ₩6,964 | ₩7,185 | +2.87% | 348.1만 |
|---|
| 2025.10.30 | ₩7,425 | ₩7,492 | ₩6,964 | ₩6,998 | -5.76% | 410.4만 |
|---|
| 2025.10.29 | ₩7,385 | ₩7,972 | ₩7,305 | ₩7,692 | +4.16% | 749.7만 |
|---|
| 2025.10.28 | ₩7,412 | ₩7,558 | ₩7,171 | ₩7,298 | -1.53% | 292.9만 |
|---|
| 2025.10.27 | ₩7,785 | ₩7,839 | ₩7,418 | ₩7,438 | -4.46% | 375.3만 |
|---|
| 2025.10.24 | ₩7,585 | ₩7,625 | ₩7,345 | ₩7,492 | -1.23% | 267.7만 |
|---|
| 2025.10.23 | ₩7,144 | ₩7,572 | ₩7,051 | ₩7,345 | +2.80% | 374.1만 |
|---|
| 2025.10.22 | ₩7,305 | ₩7,385 | ₩6,884 | ₩7,144 | -2.19% | 449.7만 |
|---|
| 2025.10.21 | ₩7,879 | ₩7,919 | ₩7,492 | ₩7,518 | -4.58% | 964.1만 |
|---|
| 2025.10.20 | ₩7,298 | ₩8,039 | ₩7,198 | ₩8,012 | +9.79% | 890.3만 |
|---|
| 2025.10.17 | ₩7,078 | ₩7,318 | ₩6,998 | ₩7,104 | +0.38% | 469.5만 |
|---|
| 2025.10.16 | ₩8,019 | ₩8,079 | ₩7,291 | ₩7,358 | -8.24% | 698.9만 |
|---|
| 2025.10.15 | ₩7,739 | ₩8,066 | ₩7,472 | ₩7,866 | +1.64% | 1312.2만 |
|---|
| 2025.10.14 | ₩6,190 | ₩7,692 | ₩6,130 | ₩7,425 | +19.96% | 1530.6만 |
|---|
| 2025.10.13 | ₩5,903 | ₩6,303 | ₩5,845 | ₩6,263 | +6.11% | 496만 |
|---|
| 2025.10.10 | ₩5,903 | ₩6,009 | ₩5,475 | ₩5,542 | -6.11% | 479.3만 |
|---|