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 | ₩5,290 | ₩5,464 | ₩4,582 | ₩5,010 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,542 | ₩9,178 | ₩4,195 | ₩5,117 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,422 | ₩4,783 | ₩4,369 | ₩4,502 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,208 | ₩4,556 | ₩4,152 | ₩4,489 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,168 | ₩4,475 | ₩4,063 | ₩4,262 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,529 | ₩4,529 | ₩4,248 | ₩4,248 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,275 | ₩4,569 | ₩4,275 | ₩4,288 | +0.31% | 3만 |
| 2026.09.30 | ₩4,195 | ₩4,516 | ₩4,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,435 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,874 | ₩4,315 | ₩3,874 | ₩4,235 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,061 | ₩4,208 | ₩3,888 | ₩3,994 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,342 | ₩4,395 | ₩4,128 | ₩4,141 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,157 | ₩4,195 | ₩4,035 | ₩4,182 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,609 | ₩4,609 | ₩4,115 | ₩4,208 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,502 | ₩4,943 | ₩4,449 | ₩4,462 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩3,994 | ₩5,277 | ₩3,848 | ₩4,796 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,662 | ₩4,691 | ₩3,901 | ₩4,075 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,582 | ₩5,077 | ₩4,556 | ₩4,756 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,542 | ₩4,783 | ₩4,475 | ₩4,609 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,823 | ₩4,943 | ₩4,542 | ₩4,676 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,264 | ₩5,273 | ₩4,890 | ₩4,970 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,210 | ₩5,464 | ₩5,010 | ₩5,290 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,237 | ₩5,544 | ₩5,023 | ₩5,290 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,250 | ₩5,905 | ₩5,183 | ₩5,477 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,972 | ₩6,092 | ₩5,097 | ₩5,491 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,573 | ₩6,666 | ₩5,972 | ₩6,052 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,493 | ₩6,626 | ₩5,905 | ₩6,493 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,693 | ₩6,987 | ₩6,199 | ₩6,613 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,827 | ₩7,067 | ₩6,426 | ₩6,907 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,668 | ₩8,176 | ₩7,067 | ₩7,268 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,535 | ₩8,270 | ₩7,214 | ₩7,495 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,096 | ₩8,350 | ₩7,749 | ₩8,016 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,871 | ₩8,964 | ₩8,276 | ₩8,350 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,831 | ₩8,917 | ₩8,243 | ₩8,804 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,445 | ₩9,632 | ₩8,804 | ₩8,964 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,552 | ₩10,024 | ₩9,352 | ₩9,605 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,113 | ₩10,447 | ₩9,539 | ₩9,873 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,688 | ₩11,703 | ₩9,739 | ₩9,980 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,445 | ₩13,934 | ₩9,285 | ₩10,688 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,020 | ₩11,088 | ₩9,459 | ₩10,714 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,879 | ₩13,693 | ₩10,033 | ₩11,302 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,697 | ₩19,705 | ₩8,697 | ₩14,482 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,563 | ₩9,205 | ₩8,016 | ₩9,205 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,082 | ₩8,884 | ₩7,922 | ₩8,644 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,390 | ₩9,752 | ₩8,016 | ₩8,857 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,302 | ₩12,690 | ₩6,680 | ₩6,873 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,623 | ₩13,600 | ₩11,262 | ₩11,930 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,382 | ₩13,360 | ₩11,382 | ₩11,890 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,550 | ₩13,720 | ₩8,283 | ₩12,184 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,289 | ₩22,016 | ₩11,703 | ₩12,585 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,167 | ₩51,381 | ₩21,308 | ₩24,047 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,757 | ₩52,757 | ₩52,757 | ₩52,757 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,483 | ₩57,940 | ₩1,483 | ₩52,757 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,657 | ₩1,657 | ₩1,389 | ₩1,403 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,576 | ₩1,777 | ₩1,563 | ₩1,710 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,683 | ₩1,723 | ₩1,590 | ₩1,590 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,657 | ₩1,790 | ₩1,657 | ₩1,697 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,643 | ₩1,763 | ₩1,603 | ₩1,763 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,630 | ₩1,723 | ₩1,536 | ₩1,697 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,496 | ₩1,657 | ₩1,349 | ₩1,657 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,737 | ₩1,743 | ₩1,523 | ₩1,523 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,737 | ₩1,788 | ₩1,719 | ₩1,777 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,750 | ₩1,790 | ₩1,737 | ₩1,763 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,777 | ₩1,790 | ₩1,697 | ₩1,737 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,643 | ₩1,857 | ₩1,630 | ₩1,804 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,830 | ₩1,850 | ₩1,643 | ₩1,657 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,830 | ₩1,884 | ₩1,777 | ₩1,870 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,830 | ₩1,937 | ₩1,790 | ₩1,870 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,804 | ₩2,031 | ₩1,777 | ₩1,950 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,817 | ₩1,850 | ₩1,710 | ₩1,844 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,897 | ₩1,924 | ₩1,710 | ₩1,830 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,124 | ₩2,124 | ₩1,971 | ₩1,977 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,178 | ₩2,365 | ₩2,004 | ₩2,191 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,258 | ₩2,284 | ₩2,164 | ₩2,244 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,351 | ₩2,391 | ₩2,097 | ₩2,325 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,645 | ₩2,805 | ₩2,418 | ₩2,685 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,164 | ₩2,578 | ₩2,097 | ₩2,351 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,977 | ₩2,111 | ₩1,977 | ₩2,057 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,164 | ₩2,378 | ₩2,111 | ₩2,298 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,687 | ₩4,035 | ₩2,859 | ₩3,206 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,500 | ₩3,500 | ₩2,057 | ₩2,138 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,794 | ₩3,928 | ₩3,473 | ₩3,500 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,061 | ₩4,141 | ₩3,848 | ₩3,874 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,489 | ₩4,489 | ₩3,874 | ₩4,168 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,943 | ₩4,943 | ₩4,302 | ₩4,462 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,210 | ₩5,210 | ₩4,676 | ₩4,890 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,943 | ₩5,237 | ₩4,783 | ₩5,183 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,943 | ₩5,371 | ₩4,783 | ₩4,890 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,023 | ₩5,023 | ₩4,676 | ₩4,943 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩4,996 | ₩5,077 | ₩4,596 | ₩5,077 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,077 | ₩5,210 | ₩4,863 | ₩5,130 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,103 | ₩5,851 | ₩5,050 | ₩5,264 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,130 | ₩5,477 | ₩4,890 | ₩5,237 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,016 | ₩8,149 | ₩4,622 | ₩5,103 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,394 | ₩36,071 | ₩7,268 | ₩7,481 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,573 | ₩13,573 | ₩9,886 | ₩10,340 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,253 | ₩27,521 | ₩12,825 | ₩13,466 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,917 | ₩28,322 | ₩25,543 | ₩27,788 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,314 | ₩25,917 | ₩24,047 | ₩25,784 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,047 | ₩24,368 | ₩23,219 | ₩24,341 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,521 | ₩27,521 | ₩23,085 | ₩23,326 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,719 | ₩27,253 | ₩26,639 | ₩26,986 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,521 | ₩28,055 | ₩26,853 | ₩27,253 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,055 | ₩28,055 | ₩27,521 | ₩27,521 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,456 | ₩28,589 | ₩27,788 | ₩28,055 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,788 | ₩28,589 | ₩26,986 | ₩28,055 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,322 | ₩29,124 | ₩26,986 | ₩26,986 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,192 | ₩30,192 | ₩28,189 | ₩28,589 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,192 | ₩31,128 | ₩29,498 | ₩30,727 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩29,979 | ₩31,128 | ₩29,925 | ₩30,460 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,192 | ₩30,860 | ₩29,925 | ₩30,192 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,460 | ₩30,994 | ₩29,979 | ₩30,460 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,528 | ₩31,929 | ₩29,658 | ₩30,192 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,391 | ₩31,796 | ₩29,391 | ₩31,796 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,925 | ₩30,192 | ₩28,589 | ₩29,658 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,253 | ₩29,391 | ₩26,719 | ₩29,391 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,788 | ₩28,322 | ₩26,986 | ₩27,253 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,253 | ₩28,857 | ₩26,986 | ₩27,253 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,521 | ₩28,349 | ₩26,986 | ₩27,253 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,521 | ₩28,322 | ₩26,986 | ₩27,788 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,521 | ₩29,658 | ₩27,521 | ₩27,788 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,925 | ₩30,273 | ₩28,589 | ₩28,857 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,391 | ₩30,727 | ₩29,391 | ₩29,658 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,658 | ₩34,200 | ₩29,124 | ₩29,658 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,124 | ₩29,658 | ₩28,589 | ₩29,391 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩26,986 | ₩30,192 | ₩26,719 | ₩28,589 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,589 | ₩29,097 | ₩25,944 | ₩26,719 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,750 | ₩29,391 | ₩27,921 | ₩29,391 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,857 | ₩29,124 | ₩28,055 | ₩28,857 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,925 | ₩30,486 | ₩28,857 | ₩29,124 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,857 | ₩31,261 | ₩28,723 | ₩30,460 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,192 | ₩30,460 | ₩28,589 | ₩29,124 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,460 | ₩30,994 | ₩28,322 | ₩30,994 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,796 | ₩32,410 | ₩30,460 | ₩30,727 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,528 | ₩33,132 | ₩30,192 | ₩32,063 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,857 | ₩32,464 | ₩28,322 | ₩32,330 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,925 | ₩31,261 | ₩28,055 | ₩29,925 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,536 | ₩37,139 | ₩28,589 | ₩31,261 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,460 | ₩36,071 | ₩29,658 | ₩30,994 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,796 | ₩32,597 | ₩29,391 | ₩29,925 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,864 | ₩33,399 | ₩31,796 | ₩32,597 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,338 | ₩36,338 | ₩32,864 | ₩33,666 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,872 | ₩37,407 | ₩36,071 | ₩36,071 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,468 | ₩37,273 | ₩34,468 | ₩36,872 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩37,941 | ₩37,941 | ₩34,334 | ₩34,468 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩37,941 | ₩38,475 | ₩36,872 | ₩37,407 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,338 | ₩38,609 | ₩36,338 | ₩37,674 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,277 | ₩39,277 | ₩34,735 | ₩36,338 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,208 | ₩42,216 | ₩37,166 | ₩39,277 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,811 | ₩39,811 | ₩37,407 | ₩37,674 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,605 | ₩41,682 | ₩36,605 | ₩39,811 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,605 | ₩38,769 | ₩35,536 | ₩36,605 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,407 | ₩37,407 | ₩34,468 | ₩35,269 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,208 | ₩38,449 | ₩36,872 | ₩36,872 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,216 | ₩42,403 | ₩36,605 | ₩36,872 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,468 | ₩45,155 | ₩33,933 | ₩41,682 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,475 | ₩38,743 | ₩34,468 | ₩34,468 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,071 | ₩39,277 | ₩35,002 | ₩37,674 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,071 | ₩37,139 | ₩34,200 | ₩36,071 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,727 | ₩36,284 | ₩30,727 | ₩34,735 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,796 | ₩33,800 | ₩28,322 | ₩30,460 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,063 | ₩39,277 | ₩30,994 | ₩31,261 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,269 | ₩36,338 | ₩31,395 | ₩32,330 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩35,002 | ₩48,896 | ₩34,735 | ₩36,605 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,674 | ₩38,475 | ₩35,002 | ₩35,002 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,346 | ₩41,414 | ₩37,674 | ₩39,010 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,629 | ₩53,438 | ₩40,613 | ₩42,216 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩42,964 | ₩44,888 | ₩40,399 | ₩44,888 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,529 | ₩47,453 | ₩42,323 | ₩45,529 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,386 | ₩74,386 | ₩69,897 | ₩72,462 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩76,951 | ₩76,951 | ₩69,897 | ₩71,821 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,135 | ₩89,135 | ₩78,233 | ₩83,363 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,776 | ₩92,982 | ₩87,852 | ₩90,417 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,135 | ₩93,623 | ₩88,493 | ₩89,776 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,242 | ₩105,166 | ₩94,265 | ₩98,112 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩92,982 | ₩102,601 | ₩89,776 | ₩101,318 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,188 | ₩96,188 | ₩88,493 | ₩91,700 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,502 | ₩117,350 | ₩91,058 | ₩98,753 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,081 | ₩96,830 | ₩75,668 | ₩89,135 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,112 | ₩98,112 | ₩80,798 | ₩87,852 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩101,960 | ₩103,242 | ₩89,135 | ₩94,265 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩137,870 | ₩137,870 | ₩104,525 | ₩111,579 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩148,771 | ₩155,184 | ₩131,457 | ₩143,000 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,440 | ₩224,440 | ₩130,816 | ₩144,924 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩398,220 | ₩403,991 | ₩160,314 | ₩173,139 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩602,139 | ₩2,212,333 | ₩290,489 | ₩308,444 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩452,085 | ₩470,041 | ₩441,825 | ₩464,911 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩474,529 | ₩490,561 | ₩439,260 | ₩457,857 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩480,942 | ₩513,005 | ₩458,498 | ₩474,529 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩443,108 | ₩484,790 | ₩436,054 | ₩484,148 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩506,592 | ₩506,592 | ₩436,054 | ₩453,368 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩496,973 | ₩523,906 | ₩468,117 | ₩495,050 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩634,843 | ₩656,646 | ₩583,543 | ₩598,292 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩660,494 | ₩670,113 | ₩634,843 | ₩660,494 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩673,319 | ₩692,557 | ₩654,081 | ₩660,494 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩673,319 | ₩686,144 | ₩647,669 | ₩686,144 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩673,319 | ₩673,319 | ₩599,574 | ₩660,494 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩692,557 | ₩698,969 | ₩647,669 | ₩673,319 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩654,081 | ₩705,382 | ₩654,081 | ₩679,731 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩673,319 | ₩692,557 | ₩641,256 | ₩660,494 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩705,382 | ₩731,032 | ₩686,144 | ₩686,144 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩666,906 | ₩705,382 | ₩660,494 | ₩698,969 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩698,969 | ₩724,619 | ₩673,319 | ₩673,319 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩698,969 | ₩747,063 | ₩666,906 | ₩705,382 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩705,382 | ₩711,794 | ₩679,731 | ₩692,557 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩692,557 | ₩724,619 | ₩686,144 | ₩705,382 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩666,906 | ₩705,382 | ₩660,494 | ₩679,731 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩679,731 | ₩692,557 | ₩647,669 | ₩666,906 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩737,444 | ₩737,444 | ₩609,193 | ₩666,906 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩782,332 | ₩788,745 | ₩724,619 | ₩737,444 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩737,444 | ₩788,745 | ₩737,444 | ₩769,507 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩718,207 | ₩763,095 | ₩718,207 | ₩731,032 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩788,745 | ₩833,633 | ₩724,619 | ₩743,857 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩833,633 | ₩833,633 | ₩750,269 | ₩782,332 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩686,144 | ₩846,458 | ₩686,144 | ₩807,983 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩731,032 | ₩750,269 | ₩647,669 | ₩705,382 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩833,633 | ₩833,633 | ₩673,319 | ₩705,382 | -15.38% | 4천 |
|---|