시장 데이터를 불러오는 중
전체 종목
Inno Holdings Inc. - Common Stock 과거 주가
Inno Holdings Inc. - Common Stock · INHD · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inno Holdings Inc. - Common Stock · INHD · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,293 | ₩5,467 | ₩4,585 | ₩5,012 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,545 | ₩9,183 | ₩4,197 | ₩5,119 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,424 | ₩4,785 | ₩4,371 | ₩4,504 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,210 | ₩4,558 | ₩4,154 | ₩4,491 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,170 | ₩4,478 | ₩4,065 | ₩4,264 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,531 | ₩4,531 | ₩4,250 | ₩4,250 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,277 | ₩4,571 | ₩4,277 | ₩4,291 | +0.31% | 3만 |
| 2026.09.30 | ₩4,197 | ₩4,518 | ₩4,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,438 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,876 | ₩4,317 | ₩3,876 | ₩4,237 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,063 | ₩4,210 | ₩3,890 | ₩3,996 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,344 | ₩4,397 | ₩4,130 | ₩4,144 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,160 | ₩4,197 | ₩4,037 | ₩4,184 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,611 | ₩4,611 | ₩4,117 | ₩4,210 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,504 | ₩4,945 | ₩4,451 | ₩4,464 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩3,996 | ₩5,280 | ₩3,849 | ₩4,798 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,665 | ₩4,693 | ₩3,903 | ₩4,077 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,585 | ₩5,079 | ₩4,558 | ₩4,758 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,545 | ₩4,785 | ₩4,478 | ₩4,611 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,825 | ₩4,945 | ₩4,545 | ₩4,678 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,266 | ₩5,276 | ₩4,892 | ₩4,972 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,213 | ₩5,467 | ₩5,012 | ₩5,293 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,240 | ₩5,547 | ₩5,026 | ₩5,293 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,253 | ₩5,908 | ₩5,186 | ₩5,480 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,975 | ₩6,095 | ₩5,099 | ₩5,494 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,576 | ₩6,670 | ₩5,975 | ₩6,055 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,496 | ₩6,630 | ₩5,908 | ₩6,496 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,696 | ₩6,991 | ₩6,202 | ₩6,616 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,830 | ₩7,071 | ₩6,429 | ₩6,910 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,672 | ₩8,180 | ₩7,071 | ₩7,271 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,539 | ₩8,274 | ₩7,218 | ₩7,498 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,100 | ₩8,354 | ₩7,752 | ₩8,020 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,875 | ₩8,969 | ₩8,280 | ₩8,354 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,835 | ₩8,922 | ₩8,247 | ₩8,808 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,450 | ₩9,637 | ₩8,808 | ₩8,969 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,557 | ₩10,029 | ₩9,356 | ₩9,610 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,118 | ₩10,452 | ₩9,543 | ₩9,878 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,693 | ₩11,709 | ₩9,744 | ₩9,985 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,450 | ₩13,941 | ₩9,290 | ₩10,693 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,025 | ₩11,094 | ₩9,463 | ₩10,720 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,885 | ₩13,700 | ₩10,038 | ₩11,308 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,701 | ₩19,715 | ₩8,701 | ₩14,489 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,568 | ₩9,209 | ₩8,020 | ₩9,209 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,087 | ₩8,889 | ₩7,926 | ₩8,648 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,394 | ₩9,757 | ₩8,020 | ₩8,862 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,308 | ₩12,697 | ₩6,683 | ₩6,877 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,629 | ₩13,607 | ₩11,268 | ₩11,936 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,388 | ₩13,366 | ₩11,388 | ₩11,896 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,554 | ₩13,727 | ₩8,287 | ₩12,190 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,298 | ₩22,027 | ₩11,709 | ₩12,591 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,193 | ₩51,406 | ₩21,319 | ₩24,059 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,484 | ₩57,969 | ₩1,484 | ₩52,783 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,657 | ₩1,657 | ₩1,390 | ₩1,403 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,577 | ₩1,778 | ₩1,564 | ₩1,711 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,684 | ₩1,724 | ₩1,591 | ₩1,591 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,657 | ₩1,791 | ₩1,657 | ₩1,698 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,644 | ₩1,764 | ₩1,604 | ₩1,764 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,631 | ₩1,724 | ₩1,537 | ₩1,698 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,497 | ₩1,657 | ₩1,350 | ₩1,657 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,738 | ₩1,744 | ₩1,524 | ₩1,524 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,738 | ₩1,788 | ₩1,720 | ₩1,778 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,751 | ₩1,791 | ₩1,738 | ₩1,764 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,778 | ₩1,791 | ₩1,698 | ₩1,738 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,644 | ₩1,858 | ₩1,631 | ₩1,804 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,831 | ₩1,851 | ₩1,644 | ₩1,657 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,831 | ₩1,885 | ₩1,778 | ₩1,871 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,831 | ₩1,938 | ₩1,791 | ₩1,871 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,804 | ₩2,032 | ₩1,778 | ₩1,951 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,818 | ₩1,851 | ₩1,711 | ₩1,845 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,898 | ₩1,925 | ₩1,711 | ₩1,831 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,125 | ₩2,125 | ₩1,972 | ₩1,978 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,179 | ₩2,366 | ₩2,005 | ₩2,192 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,259 | ₩2,286 | ₩2,165 | ₩2,246 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,352 | ₩2,393 | ₩2,098 | ₩2,326 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,647 | ₩2,807 | ₩2,419 | ₩2,687 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,165 | ₩2,580 | ₩2,098 | ₩2,352 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,978 | ₩2,112 | ₩1,978 | ₩2,058 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,165 | ₩2,379 | ₩2,112 | ₩2,299 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,689 | ₩4,037 | ₩2,860 | ₩3,208 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,502 | ₩3,502 | ₩2,058 | ₩2,139 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,796 | ₩3,930 | ₩3,475 | ₩3,502 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,063 | ₩4,144 | ₩3,849 | ₩3,876 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,491 | ₩4,491 | ₩3,876 | ₩4,170 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,945 | ₩4,945 | ₩4,304 | ₩4,464 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,213 | ₩5,213 | ₩4,678 | ₩4,892 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,945 | ₩5,240 | ₩4,785 | ₩5,186 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,945 | ₩5,373 | ₩4,785 | ₩4,892 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,026 | ₩5,026 | ₩4,678 | ₩4,945 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩4,999 | ₩5,079 | ₩4,598 | ₩5,079 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,079 | ₩5,213 | ₩4,865 | ₩5,133 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,106 | ₩5,854 | ₩5,052 | ₩5,266 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,133 | ₩5,480 | ₩4,892 | ₩5,240 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,020 | ₩8,153 | ₩4,625 | ₩5,106 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,399 | ₩36,089 | ₩7,271 | ₩7,485 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,580 | ₩13,580 | ₩9,891 | ₩10,345 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,267 | ₩27,534 | ₩12,832 | ₩13,473 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,930 | ₩28,336 | ₩25,556 | ₩27,802 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,326 | ₩25,930 | ₩24,059 | ₩25,797 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,059 | ₩24,380 | ₩23,230 | ₩24,353 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,534 | ₩27,534 | ₩23,097 | ₩23,337 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,732 | ₩27,267 | ₩26,652 | ₩27,000 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,534 | ₩28,069 | ₩26,866 | ₩27,267 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,069 | ₩28,069 | ₩27,534 | ₩27,534 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,470 | ₩28,604 | ₩27,802 | ₩28,069 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,802 | ₩28,604 | ₩27,000 | ₩28,069 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,336 | ₩29,138 | ₩27,000 | ₩27,000 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,208 | ₩30,208 | ₩28,203 | ₩28,604 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,208 | ₩31,143 | ₩29,513 | ₩30,742 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩29,994 | ₩31,143 | ₩29,940 | ₩30,475 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,208 | ₩30,876 | ₩29,940 | ₩30,208 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,475 | ₩31,010 | ₩29,994 | ₩30,475 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,544 | ₩31,945 | ₩29,673 | ₩30,208 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,406 | ₩31,812 | ₩29,406 | ₩31,812 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,940 | ₩30,208 | ₩28,604 | ₩29,673 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,267 | ₩29,406 | ₩26,732 | ₩29,406 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,802 | ₩28,336 | ₩27,000 | ₩27,267 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,267 | ₩28,871 | ₩27,000 | ₩27,267 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,534 | ₩28,363 | ₩27,000 | ₩27,267 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,534 | ₩28,336 | ₩27,000 | ₩27,802 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,534 | ₩29,673 | ₩27,534 | ₩27,802 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,940 | ₩30,288 | ₩28,604 | ₩28,871 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,406 | ₩30,742 | ₩29,406 | ₩29,673 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,673 | ₩34,217 | ₩29,138 | ₩29,673 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,138 | ₩29,673 | ₩28,604 | ₩29,406 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩27,000 | ₩30,208 | ₩26,732 | ₩28,604 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,604 | ₩29,112 | ₩25,957 | ₩26,732 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,764 | ₩29,406 | ₩27,935 | ₩29,406 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,871 | ₩29,138 | ₩28,069 | ₩28,871 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,940 | ₩30,502 | ₩28,871 | ₩29,138 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,871 | ₩31,277 | ₩28,737 | ₩30,475 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,208 | ₩30,475 | ₩28,604 | ₩29,138 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,475 | ₩31,010 | ₩28,336 | ₩31,010 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,812 | ₩32,426 | ₩30,475 | ₩30,742 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,544 | ₩33,148 | ₩30,208 | ₩32,079 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,871 | ₩32,480 | ₩28,336 | ₩32,346 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,940 | ₩31,277 | ₩28,069 | ₩29,940 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,554 | ₩37,158 | ₩28,604 | ₩31,277 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,475 | ₩36,089 | ₩29,673 | ₩31,010 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,812 | ₩32,614 | ₩29,406 | ₩29,940 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,881 | ₩33,416 | ₩31,812 | ₩32,614 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,356 | ₩36,356 | ₩32,881 | ₩33,683 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,891 | ₩37,425 | ₩36,089 | ₩36,089 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,485 | ₩37,292 | ₩34,485 | ₩36,891 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩37,960 | ₩37,960 | ₩34,351 | ₩34,485 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩37,960 | ₩38,495 | ₩36,891 | ₩37,425 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,356 | ₩38,628 | ₩36,356 | ₩37,693 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,297 | ₩39,297 | ₩34,752 | ₩36,356 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,227 | ₩42,237 | ₩37,185 | ₩39,297 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,831 | ₩39,831 | ₩37,425 | ₩37,693 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,623 | ₩41,703 | ₩36,623 | ₩39,831 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,623 | ₩38,789 | ₩35,554 | ₩36,623 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,425 | ₩37,425 | ₩34,485 | ₩35,287 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,227 | ₩38,468 | ₩36,891 | ₩36,891 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,237 | ₩42,424 | ₩36,623 | ₩36,891 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,485 | ₩45,178 | ₩33,950 | ₩41,703 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,495 | ₩38,762 | ₩34,485 | ₩34,485 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,089 | ₩39,297 | ₩35,019 | ₩37,693 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,089 | ₩37,158 | ₩34,217 | ₩36,089 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,742 | ₩36,303 | ₩30,742 | ₩34,752 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,812 | ₩33,816 | ₩28,336 | ₩30,475 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,079 | ₩39,297 | ₩31,010 | ₩31,277 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,287 | ₩36,356 | ₩31,411 | ₩32,346 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩35,019 | ₩48,920 | ₩34,752 | ₩36,623 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,693 | ₩38,495 | ₩35,019 | ₩35,019 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,366 | ₩41,435 | ₩37,693 | ₩39,029 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,653 | ₩53,465 | ₩40,633 | ₩42,237 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩42,986 | ₩44,910 | ₩40,419 | ₩44,910 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,552 | ₩47,477 | ₩42,344 | ₩45,552 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,423 | ₩74,423 | ₩69,932 | ₩72,498 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩76,989 | ₩76,989 | ₩69,932 | ₩71,857 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,179 | ₩89,179 | ₩78,272 | ₩83,405 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,821 | ₩93,029 | ₩87,896 | ₩90,462 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,179 | ₩93,670 | ₩88,538 | ₩89,821 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,294 | ₩105,219 | ₩94,312 | ₩98,161 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩93,029 | ₩102,652 | ₩89,821 | ₩101,369 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,237 | ₩96,237 | ₩88,538 | ₩91,746 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,559 | ₩117,409 | ₩91,104 | ₩98,803 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,122 | ₩96,878 | ₩75,706 | ₩89,179 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,161 | ₩98,161 | ₩80,839 | ₩87,896 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩102,011 | ₩103,294 | ₩89,179 | ₩94,312 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩137,939 | ₩137,939 | ₩104,577 | ₩111,634 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩148,846 | ₩155,262 | ₩131,523 | ₩143,072 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,552 | ₩224,552 | ₩130,882 | ₩144,997 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩398,420 | ₩404,194 | ₩160,394 | ₩173,226 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩602,441 | ₩2,213,443 | ₩290,635 | ₩308,599 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩452,312 | ₩470,276 | ₩442,047 | ₩465,144 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩474,767 | ₩490,807 | ₩439,481 | ₩458,086 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩481,183 | ₩513,262 | ₩458,728 | ₩474,767 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩443,330 | ₩485,033 | ₩436,273 | ₩484,391 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩506,846 | ₩506,846 | ₩436,273 | ₩453,595 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩497,223 | ₩524,169 | ₩468,352 | ₩495,298 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩635,162 | ₩656,975 | ₩583,836 | ₩598,592 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩660,825 | ₩670,449 | ₩635,162 | ₩660,825 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩673,656 | ₩692,904 | ₩654,409 | ₩660,825 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩673,656 | ₩686,488 | ₩647,993 | ₩686,488 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩673,656 | ₩673,656 | ₩599,875 | ₩660,825 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩692,904 | ₩699,320 | ₩647,993 | ₩673,656 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩654,409 | ₩705,735 | ₩654,409 | ₩680,072 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩673,656 | ₩692,904 | ₩641,578 | ₩660,825 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩705,735 | ₩731,398 | ₩686,488 | ₩686,488 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩667,241 | ₩705,735 | ₩660,825 | ₩699,320 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩699,320 | ₩724,983 | ₩673,656 | ₩673,656 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩699,320 | ₩747,438 | ₩667,241 | ₩705,735 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩705,735 | ₩712,151 | ₩680,072 | ₩692,904 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩692,904 | ₩724,983 | ₩686,488 | ₩705,735 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩667,241 | ₩705,735 | ₩660,825 | ₩680,072 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩680,072 | ₩692,904 | ₩647,993 | ₩667,241 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩737,814 | ₩737,814 | ₩609,499 | ₩667,241 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩782,725 | ₩789,140 | ₩724,983 | ₩737,814 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩737,814 | ₩789,140 | ₩737,814 | ₩769,893 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩718,567 | ₩763,477 | ₩718,567 | ₩731,398 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩789,140 | ₩834,051 | ₩724,983 | ₩744,230 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩834,051 | ₩834,051 | ₩750,646 | ₩782,725 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩686,488 | ₩846,882 | ₩686,488 | ₩808,388 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩731,398 | ₩750,646 | ₩647,993 | ₩705,735 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩834,051 | ₩834,051 | ₩673,656 | ₩705,735 | -15.38% | 4천 |
|---|