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 | ₩5,288 | ₩5,462 | ₩4,581 | ₩5,008 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,541 | ₩9,175 | ₩4,193 | ₩5,115 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,420 | ₩4,781 | ₩4,367 | ₩4,500 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,207 | ₩4,554 | ₩4,151 | ₩4,487 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,167 | ₩4,474 | ₩4,061 | ₩4,260 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,527 | ₩4,527 | ₩4,247 | ₩4,247 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,273 | ₩4,567 | ₩4,273 | ₩4,287 | +0.31% | 3만 |
| 2026.09.30 | ₩4,193 | ₩4,514 | ₩4,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,434 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,873 | ₩4,314 | ₩3,873 | ₩4,233 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,060 | ₩4,207 | ₩3,886 | ₩3,993 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,340 | ₩4,394 | ₩4,127 | ₩4,140 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,156 | ₩4,193 | ₩4,033 | ₩4,180 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,607 | ₩4,607 | ₩4,113 | ₩4,207 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,500 | ₩4,941 | ₩4,447 | ₩4,460 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩3,993 | ₩5,275 | ₩3,846 | ₩4,794 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,661 | ₩4,689 | ₩3,900 | ₩4,073 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,581 | ₩5,075 | ₩4,554 | ₩4,754 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,541 | ₩4,781 | ₩4,474 | ₩4,607 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,821 | ₩4,941 | ₩4,541 | ₩4,674 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,262 | ₩5,271 | ₩4,888 | ₩4,968 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,208 | ₩5,462 | ₩5,008 | ₩5,288 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,235 | ₩5,542 | ₩5,021 | ₩5,288 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,248 | ₩5,903 | ₩5,182 | ₩5,475 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,969 | ₩6,090 | ₩5,095 | ₩5,489 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,570 | ₩6,664 | ₩5,969 | ₩6,050 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,490 | ₩6,624 | ₩5,903 | ₩6,490 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,691 | ₩6,984 | ₩6,196 | ₩6,610 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,824 | ₩7,065 | ₩6,424 | ₩6,904 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,665 | ₩8,173 | ₩7,065 | ₩7,265 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,532 | ₩8,266 | ₩7,211 | ₩7,492 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,093 | ₩8,347 | ₩7,746 | ₩8,013 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,867 | ₩8,961 | ₩8,273 | ₩8,347 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,827 | ₩8,914 | ₩8,240 | ₩8,801 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,442 | ₩9,629 | ₩8,801 | ₩8,961 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,548 | ₩10,020 | ₩9,348 | ₩9,602 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,109 | ₩10,443 | ₩9,535 | ₩9,869 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,684 | ₩11,699 | ₩9,735 | ₩9,976 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,442 | ₩13,929 | ₩9,281 | ₩10,684 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,016 | ₩11,084 | ₩9,455 | ₩10,710 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,874 | ₩13,688 | ₩10,029 | ₩11,298 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,694 | ₩19,698 | ₩8,694 | ₩14,476 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,560 | ₩9,201 | ₩8,013 | ₩9,201 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,079 | ₩8,881 | ₩7,919 | ₩8,640 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,387 | ₩9,749 | ₩8,013 | ₩8,854 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,298 | ₩12,685 | ₩6,677 | ₩6,871 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,618 | ₩13,595 | ₩11,258 | ₩11,926 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,378 | ₩13,355 | ₩11,378 | ₩11,886 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,547 | ₩13,715 | ₩8,280 | ₩12,179 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,282 | ₩22,008 | ₩11,699 | ₩12,580 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,148 | ₩51,361 | ₩21,300 | ₩24,038 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,737 | ₩52,737 | ₩52,737 | ₩52,737 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,482 | ₩57,918 | ₩1,482 | ₩52,737 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,656 | ₩1,656 | ₩1,389 | ₩1,402 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,576 | ₩1,776 | ₩1,562 | ₩1,709 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,683 | ₩1,723 | ₩1,589 | ₩1,589 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,656 | ₩1,790 | ₩1,656 | ₩1,696 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,643 | ₩1,763 | ₩1,603 | ₩1,763 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,629 | ₩1,723 | ₩1,536 | ₩1,696 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,496 | ₩1,656 | ₩1,349 | ₩1,656 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,736 | ₩1,743 | ₩1,522 | ₩1,522 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,736 | ₩1,787 | ₩1,719 | ₩1,776 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,749 | ₩1,790 | ₩1,736 | ₩1,763 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,776 | ₩1,790 | ₩1,696 | ₩1,736 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,643 | ₩1,856 | ₩1,629 | ₩1,803 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,830 | ₩1,850 | ₩1,643 | ₩1,656 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,830 | ₩1,883 | ₩1,776 | ₩1,870 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,830 | ₩1,936 | ₩1,790 | ₩1,870 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,803 | ₩2,030 | ₩1,776 | ₩1,950 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,816 | ₩1,850 | ₩1,709 | ₩1,843 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,896 | ₩1,923 | ₩1,709 | ₩1,830 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,123 | ₩2,123 | ₩1,970 | ₩1,976 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,177 | ₩2,364 | ₩2,003 | ₩2,190 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,257 | ₩2,284 | ₩2,163 | ₩2,244 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,350 | ₩2,390 | ₩2,097 | ₩2,324 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,644 | ₩2,804 | ₩2,417 | ₩2,684 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,163 | ₩2,577 | ₩2,097 | ₩2,350 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,976 | ₩2,110 | ₩1,976 | ₩2,057 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,163 | ₩2,377 | ₩2,110 | ₩2,297 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,686 | ₩4,033 | ₩2,858 | ₩3,205 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,499 | ₩3,499 | ₩2,057 | ₩2,137 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,793 | ₩3,926 | ₩3,472 | ₩3,499 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,060 | ₩4,140 | ₩3,846 | ₩3,873 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,487 | ₩4,487 | ₩3,873 | ₩4,167 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,941 | ₩4,941 | ₩4,300 | ₩4,460 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,208 | ₩5,208 | ₩4,674 | ₩4,888 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,941 | ₩5,235 | ₩4,781 | ₩5,182 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,941 | ₩5,369 | ₩4,781 | ₩4,888 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,021 | ₩5,021 | ₩4,674 | ₩4,941 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩4,995 | ₩5,075 | ₩4,594 | ₩5,075 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,075 | ₩5,208 | ₩4,861 | ₩5,128 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,101 | ₩5,849 | ₩5,048 | ₩5,262 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,128 | ₩5,475 | ₩4,888 | ₩5,235 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,013 | ₩8,146 | ₩4,621 | ₩5,101 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,390 | ₩36,057 | ₩7,265 | ₩7,479 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,568 | ₩13,568 | ₩9,882 | ₩10,336 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,243 | ₩27,510 | ₩12,820 | ₩13,461 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,908 | ₩28,312 | ₩25,534 | ₩27,777 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,305 | ₩25,908 | ₩24,038 | ₩25,774 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,038 | ₩24,359 | ₩23,210 | ₩24,332 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,510 | ₩27,510 | ₩23,077 | ₩23,317 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,709 | ₩27,243 | ₩26,629 | ₩26,976 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,510 | ₩28,044 | ₩26,843 | ₩27,243 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,044 | ₩28,044 | ₩27,510 | ₩27,510 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,445 | ₩28,579 | ₩27,777 | ₩28,044 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,777 | ₩28,579 | ₩26,976 | ₩28,044 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,312 | ₩29,113 | ₩26,976 | ₩26,976 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,181 | ₩30,181 | ₩28,178 | ₩28,579 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,181 | ₩31,116 | ₩29,487 | ₩30,715 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩29,967 | ₩31,116 | ₩29,914 | ₩30,448 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,181 | ₩30,849 | ₩29,914 | ₩30,181 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,448 | ₩30,982 | ₩29,967 | ₩30,448 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,517 | ₩31,917 | ₩29,647 | ₩30,181 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,380 | ₩31,784 | ₩29,380 | ₩31,784 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,914 | ₩30,181 | ₩28,579 | ₩29,647 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,243 | ₩29,380 | ₩26,709 | ₩29,380 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,777 | ₩28,312 | ₩26,976 | ₩27,243 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,243 | ₩28,846 | ₩26,976 | ₩27,243 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,510 | ₩28,338 | ₩26,976 | ₩27,243 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,510 | ₩28,312 | ₩26,976 | ₩27,777 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,510 | ₩29,647 | ₩27,510 | ₩27,777 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,914 | ₩30,261 | ₩28,579 | ₩28,846 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,380 | ₩30,715 | ₩29,380 | ₩29,647 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,647 | ₩34,188 | ₩29,113 | ₩29,647 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,113 | ₩29,647 | ₩28,579 | ₩29,380 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩26,976 | ₩30,181 | ₩26,709 | ₩28,579 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,579 | ₩29,086 | ₩25,934 | ₩26,709 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,739 | ₩29,380 | ₩27,911 | ₩29,380 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,846 | ₩29,113 | ₩28,044 | ₩28,846 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,914 | ₩30,475 | ₩28,846 | ₩29,113 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,846 | ₩31,250 | ₩28,712 | ₩30,448 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,181 | ₩30,448 | ₩28,579 | ₩29,113 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,448 | ₩30,982 | ₩28,312 | ₩30,982 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,784 | ₩32,398 | ₩30,448 | ₩30,715 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,517 | ₩33,119 | ₩30,181 | ₩32,051 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,846 | ₩32,451 | ₩28,312 | ₩32,318 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,914 | ₩31,250 | ₩28,044 | ₩29,914 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,523 | ₩37,126 | ₩28,579 | ₩31,250 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,448 | ₩36,057 | ₩29,647 | ₩30,982 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,784 | ₩32,585 | ₩29,380 | ₩29,914 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,852 | ₩33,386 | ₩31,784 | ₩32,585 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,324 | ₩36,324 | ₩32,852 | ₩33,653 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,858 | ₩37,393 | ₩36,057 | ₩36,057 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,455 | ₩37,259 | ₩34,455 | ₩36,858 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩37,927 | ₩37,927 | ₩34,321 | ₩34,455 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩37,927 | ₩38,461 | ₩36,858 | ₩37,393 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,324 | ₩38,595 | ₩36,324 | ₩37,660 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,262 | ₩39,262 | ₩34,722 | ₩36,324 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,194 | ₩42,200 | ₩37,152 | ₩39,262 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,796 | ₩39,796 | ₩37,393 | ₩37,660 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,591 | ₩41,666 | ₩36,591 | ₩39,796 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,591 | ₩38,755 | ₩35,523 | ₩36,591 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,393 | ₩37,393 | ₩34,455 | ₩35,256 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,194 | ₩38,434 | ₩36,858 | ₩36,858 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,200 | ₩42,387 | ₩36,591 | ₩36,858 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,455 | ₩45,138 | ₩33,920 | ₩41,666 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,461 | ₩38,728 | ₩34,455 | ₩34,455 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,057 | ₩39,262 | ₩34,989 | ₩37,660 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,057 | ₩37,126 | ₩34,188 | ₩36,057 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,715 | ₩36,271 | ₩30,715 | ₩34,722 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,784 | ₩33,787 | ₩28,312 | ₩30,448 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,051 | ₩39,262 | ₩30,982 | ₩31,250 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,256 | ₩36,324 | ₩31,383 | ₩32,318 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩34,989 | ₩48,877 | ₩34,722 | ₩36,591 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,660 | ₩38,461 | ₩34,989 | ₩34,989 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,331 | ₩41,399 | ₩37,660 | ₩38,995 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,610 | ₩53,418 | ₩40,598 | ₩42,200 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩42,948 | ₩44,871 | ₩40,384 | ₩44,871 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,512 | ₩47,435 | ₩42,307 | ₩45,512 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,358 | ₩74,358 | ₩69,871 | ₩72,435 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩76,922 | ₩76,922 | ₩69,871 | ₩71,794 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,101 | ₩89,101 | ₩78,204 | ₩83,332 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,742 | ₩92,947 | ₩87,819 | ₩90,383 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,101 | ₩93,588 | ₩88,460 | ₩89,742 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,204 | ₩105,127 | ₩94,229 | ₩98,075 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩92,947 | ₩102,563 | ₩89,742 | ₩101,281 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,152 | ₩96,152 | ₩88,460 | ₩91,665 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,460 | ₩117,306 | ₩91,024 | ₩98,716 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,050 | ₩96,793 | ₩75,640 | ₩89,101 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,075 | ₩98,075 | ₩80,768 | ₩87,819 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩101,922 | ₩103,204 | ₩89,101 | ₩94,229 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩137,818 | ₩137,818 | ₩104,486 | ₩111,537 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩148,716 | ₩155,126 | ₩131,408 | ₩142,947 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,356 | ₩224,356 | ₩130,767 | ₩144,870 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩398,071 | ₩403,840 | ₩160,254 | ₩173,074 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩601,914 | ₩2,211,505 | ₩290,380 | ₩308,329 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩451,916 | ₩469,865 | ₩441,660 | ₩464,737 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩474,352 | ₩490,377 | ₩439,096 | ₩457,685 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩480,762 | ₩512,813 | ₩458,326 | ₩474,352 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩442,942 | ₩484,608 | ₩435,891 | ₩483,967 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩506,403 | ₩506,403 | ₩435,891 | ₩453,198 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩496,787 | ₩523,710 | ₩467,942 | ₩494,864 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩634,606 | ₩656,400 | ₩583,325 | ₩598,068 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩660,246 | ₩669,862 | ₩634,606 | ₩660,246 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩673,067 | ₩692,297 | ₩653,836 | ₩660,246 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩673,067 | ₩685,887 | ₩647,426 | ₩685,887 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩673,067 | ₩673,067 | ₩599,350 | ₩660,246 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩692,297 | ₩698,707 | ₩647,426 | ₩673,067 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩653,836 | ₩705,118 | ₩653,836 | ₩679,477 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩673,067 | ₩692,297 | ₩641,016 | ₩660,246 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩705,118 | ₩730,758 | ₩685,887 | ₩685,887 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩666,657 | ₩705,118 | ₩660,246 | ₩698,707 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩698,707 | ₩724,348 | ₩673,067 | ₩673,067 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩698,707 | ₩746,784 | ₩666,657 | ₩705,118 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩705,118 | ₩711,528 | ₩679,477 | ₩692,297 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩692,297 | ₩724,348 | ₩685,887 | ₩705,118 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩666,657 | ₩705,118 | ₩660,246 | ₩679,477 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩679,477 | ₩692,297 | ₩647,426 | ₩666,657 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩737,168 | ₩737,168 | ₩608,965 | ₩666,657 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩782,039 | ₩788,450 | ₩724,348 | ₩737,168 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩737,168 | ₩788,450 | ₩737,168 | ₩769,219 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩717,938 | ₩762,809 | ₩717,938 | ₩730,758 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩788,450 | ₩833,321 | ₩724,348 | ₩743,579 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩833,321 | ₩833,321 | ₩749,989 | ₩782,039 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩685,887 | ₩846,141 | ₩685,887 | ₩807,680 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩730,758 | ₩749,989 | ₩647,426 | ₩705,118 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩833,321 | ₩833,321 | ₩673,067 | ₩705,118 | -15.38% | 4천 |
|---|