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 | ₩5,300 | ₩5,474 | ₩4,591 | ₩5,019 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,551 | ₩9,195 | ₩4,203 | ₩5,126 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,430 | ₩4,792 | ₩4,377 | ₩4,511 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,216 | ₩4,564 | ₩4,160 | ₩4,497 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,176 | ₩4,484 | ₩4,070 | ₩4,270 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,537 | ₩4,537 | ₩4,256 | ₩4,256 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,283 | ₩4,578 | ₩4,283 | ₩4,297 | +0.31% | 3만 |
| 2026.09.30 | ₩4,203 | ₩4,524 | ₩4,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,444 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,882 | ₩4,323 | ₩3,882 | ₩4,243 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,069 | ₩4,216 | ₩3,895 | ₩4,002 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,350 | ₩4,404 | ₩4,136 | ₩4,149 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,165 | ₩4,203 | ₩4,042 | ₩4,189 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,618 | ₩4,618 | ₩4,123 | ₩4,216 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,511 | ₩4,952 | ₩4,457 | ₩4,471 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩4,002 | ₩5,287 | ₩3,855 | ₩4,805 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,671 | ₩4,699 | ₩3,908 | ₩4,082 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,591 | ₩5,086 | ₩4,564 | ₩4,765 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,551 | ₩4,792 | ₩4,484 | ₩4,618 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,832 | ₩4,952 | ₩4,551 | ₩4,685 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,274 | ₩5,283 | ₩4,899 | ₩4,979 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,220 | ₩5,474 | ₩5,019 | ₩5,300 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,247 | ₩5,555 | ₩5,033 | ₩5,300 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,260 | ₩5,916 | ₩5,193 | ₩5,488 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,983 | ₩6,103 | ₩5,106 | ₩5,501 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,585 | ₩6,679 | ₩5,983 | ₩6,063 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,505 | ₩6,639 | ₩5,916 | ₩6,505 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,706 | ₩7,000 | ₩6,211 | ₩6,625 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,840 | ₩7,081 | ₩6,438 | ₩6,920 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,683 | ₩8,191 | ₩7,081 | ₩7,281 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,549 | ₩8,285 | ₩7,228 | ₩7,509 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,111 | ₩8,366 | ₩7,763 | ₩8,031 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,888 | ₩8,981 | ₩8,292 | ₩8,366 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,847 | ₩8,934 | ₩8,258 | ₩8,821 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,463 | ₩9,650 | ₩8,821 | ₩8,981 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,570 | ₩10,043 | ₩9,369 | ₩9,624 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,132 | ₩10,467 | ₩9,557 | ₩9,891 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,708 | ₩11,725 | ₩9,758 | ₩9,998 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,463 | ₩13,960 | ₩9,302 | ₩10,708 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,039 | ₩11,109 | ₩9,476 | ₩10,735 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,903 | ₩13,719 | ₩10,052 | ₩11,324 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,714 | ₩19,743 | ₩8,714 | ₩14,509 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,580 | ₩9,222 | ₩8,031 | ₩9,222 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,098 | ₩8,901 | ₩7,937 | ₩8,660 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,406 | ₩9,771 | ₩8,031 | ₩8,874 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,324 | ₩12,714 | ₩6,692 | ₩6,886 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,645 | ₩13,626 | ₩11,283 | ₩11,953 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,404 | ₩13,385 | ₩11,404 | ₩11,912 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,566 | ₩13,746 | ₩8,299 | ₩12,207 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,324 | ₩22,058 | ₩11,725 | ₩12,608 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,264 | ₩51,478 | ₩21,349 | ₩24,093 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,857 | ₩52,857 | ₩52,857 | ₩52,857 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,486 | ₩58,050 | ₩1,486 | ₩52,857 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,660 | ₩1,660 | ₩1,392 | ₩1,405 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,579 | ₩1,780 | ₩1,566 | ₩1,713 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,686 | ₩1,727 | ₩1,593 | ₩1,593 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,660 | ₩1,794 | ₩1,660 | ₩1,700 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,646 | ₩1,767 | ₩1,606 | ₩1,767 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,633 | ₩1,727 | ₩1,539 | ₩1,700 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,499 | ₩1,660 | ₩1,352 | ₩1,660 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,740 | ₩1,747 | ₩1,526 | ₩1,526 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,740 | ₩1,791 | ₩1,723 | ₩1,780 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,753 | ₩1,794 | ₩1,740 | ₩1,767 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,780 | ₩1,794 | ₩1,700 | ₩1,740 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,646 | ₩1,860 | ₩1,633 | ₩1,807 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,834 | ₩1,854 | ₩1,646 | ₩1,660 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,834 | ₩1,887 | ₩1,780 | ₩1,874 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,834 | ₩1,941 | ₩1,794 | ₩1,874 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,807 | ₩2,034 | ₩1,780 | ₩1,954 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,820 | ₩1,854 | ₩1,713 | ₩1,847 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,901 | ₩1,927 | ₩1,713 | ₩1,834 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,128 | ₩2,128 | ₩1,974 | ₩1,981 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,182 | ₩2,369 | ₩2,008 | ₩2,195 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,262 | ₩2,289 | ₩2,168 | ₩2,249 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,356 | ₩2,396 | ₩2,101 | ₩2,329 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,650 | ₩2,811 | ₩2,423 | ₩2,690 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,168 | ₩2,583 | ₩2,101 | ₩2,356 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,981 | ₩2,115 | ₩1,981 | ₩2,061 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,168 | ₩2,382 | ₩2,115 | ₩2,302 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,694 | ₩4,042 | ₩2,864 | ₩3,212 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,507 | ₩3,507 | ₩2,061 | ₩2,142 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,801 | ₩3,935 | ₩3,480 | ₩3,507 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,069 | ₩4,149 | ₩3,855 | ₩3,882 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,497 | ₩4,497 | ₩3,882 | ₩4,176 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,952 | ₩4,952 | ₩4,310 | ₩4,471 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,220 | ₩5,220 | ₩4,685 | ₩4,899 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,952 | ₩5,247 | ₩4,792 | ₩5,193 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,952 | ₩5,381 | ₩4,792 | ₩4,899 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,033 | ₩5,033 | ₩4,685 | ₩4,952 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩5,006 | ₩5,086 | ₩4,604 | ₩5,086 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,086 | ₩5,220 | ₩4,872 | ₩5,140 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,113 | ₩5,863 | ₩5,059 | ₩5,274 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,140 | ₩5,488 | ₩4,899 | ₩5,247 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,031 | ₩8,165 | ₩4,631 | ₩5,113 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,413 | ₩36,139 | ₩7,281 | ₩7,495 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,599 | ₩13,599 | ₩9,905 | ₩10,360 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,305 | ₩27,573 | ₩12,849 | ₩13,492 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,967 | ₩28,376 | ₩25,592 | ₩27,840 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,360 | ₩25,967 | ₩24,093 | ₩25,833 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,093 | ₩24,414 | ₩23,263 | ₩24,387 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,573 | ₩27,573 | ₩23,129 | ₩23,370 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,770 | ₩27,305 | ₩26,689 | ₩27,037 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,573 | ₩28,108 | ₩26,903 | ₩27,305 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,108 | ₩28,108 | ₩27,573 | ₩27,573 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,510 | ₩28,643 | ₩27,840 | ₩28,108 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,840 | ₩28,643 | ₩27,037 | ₩28,108 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,376 | ₩29,179 | ₩27,037 | ₩27,037 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,250 | ₩30,250 | ₩28,242 | ₩28,643 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,250 | ₩31,187 | ₩29,554 | ₩30,785 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩30,035 | ₩31,187 | ₩29,982 | ₩30,517 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,250 | ₩30,919 | ₩29,982 | ₩30,250 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,517 | ₩31,053 | ₩30,035 | ₩30,517 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,588 | ₩31,990 | ₩29,714 | ₩30,250 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,447 | ₩31,856 | ₩29,447 | ₩31,856 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,982 | ₩30,250 | ₩28,643 | ₩29,714 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,305 | ₩29,447 | ₩26,770 | ₩29,447 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,840 | ₩28,376 | ₩27,037 | ₩27,305 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,305 | ₩28,911 | ₩27,037 | ₩27,305 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,573 | ₩28,403 | ₩27,037 | ₩27,305 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,573 | ₩28,376 | ₩27,037 | ₩27,840 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,573 | ₩29,714 | ₩27,573 | ₩27,840 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,982 | ₩30,330 | ₩28,643 | ₩28,911 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,447 | ₩30,785 | ₩29,447 | ₩29,714 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,714 | ₩34,265 | ₩29,179 | ₩29,714 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,179 | ₩29,714 | ₩28,643 | ₩29,447 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩27,037 | ₩30,250 | ₩26,770 | ₩28,643 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,643 | ₩29,152 | ₩25,993 | ₩26,770 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,804 | ₩29,447 | ₩27,974 | ₩29,447 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,911 | ₩29,179 | ₩28,108 | ₩28,911 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,982 | ₩30,544 | ₩28,911 | ₩29,179 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,911 | ₩31,320 | ₩28,777 | ₩30,517 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,250 | ₩30,517 | ₩28,643 | ₩29,179 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,517 | ₩31,053 | ₩28,376 | ₩31,053 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,856 | ₩32,472 | ₩30,517 | ₩30,785 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,588 | ₩33,194 | ₩30,250 | ₩32,124 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,911 | ₩32,525 | ₩28,376 | ₩32,391 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,982 | ₩31,320 | ₩28,108 | ₩29,982 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,604 | ₩37,210 | ₩28,643 | ₩31,320 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,517 | ₩36,139 | ₩29,714 | ₩31,053 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,856 | ₩32,659 | ₩29,447 | ₩29,982 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,927 | ₩33,462 | ₩31,856 | ₩32,659 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,407 | ₩36,407 | ₩32,927 | ₩33,730 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,942 | ₩37,477 | ₩36,139 | ₩36,139 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,533 | ₩37,344 | ₩34,533 | ₩36,942 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩38,013 | ₩38,013 | ₩34,399 | ₩34,533 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩38,013 | ₩38,548 | ₩36,942 | ₩37,477 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,407 | ₩38,682 | ₩36,407 | ₩37,745 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,351 | ₩39,351 | ₩34,800 | ₩36,407 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,281 | ₩42,296 | ₩37,237 | ₩39,351 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,887 | ₩39,887 | ₩37,477 | ₩37,745 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,674 | ₩41,761 | ₩36,674 | ₩39,887 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,674 | ₩38,843 | ₩35,604 | ₩36,674 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,477 | ₩37,477 | ₩34,533 | ₩35,336 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,281 | ₩38,521 | ₩36,942 | ₩36,942 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,296 | ₩42,483 | ₩36,674 | ₩36,942 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,533 | ₩45,241 | ₩33,997 | ₩41,761 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,548 | ₩38,816 | ₩34,533 | ₩34,533 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,139 | ₩39,351 | ₩35,068 | ₩37,745 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,139 | ₩37,210 | ₩34,265 | ₩36,139 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,785 | ₩36,353 | ₩30,785 | ₩34,800 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,856 | ₩33,864 | ₩28,376 | ₩30,517 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,124 | ₩39,351 | ₩31,053 | ₩31,320 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,336 | ₩36,407 | ₩31,454 | ₩32,391 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩35,068 | ₩48,988 | ₩34,800 | ₩36,674 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,745 | ₩38,548 | ₩35,068 | ₩35,068 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,422 | ₩41,493 | ₩37,745 | ₩39,084 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,721 | ₩53,539 | ₩40,690 | ₩42,296 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩43,046 | ₩44,973 | ₩40,476 | ₩44,973 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,615 | ₩47,543 | ₩42,403 | ₩45,615 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,527 | ₩74,527 | ₩70,029 | ₩72,599 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩77,096 | ₩77,096 | ₩70,029 | ₩71,957 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,303 | ₩89,303 | ₩78,381 | ₩83,521 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,946 | ₩93,158 | ₩88,018 | ₩90,588 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,303 | ₩93,801 | ₩88,661 | ₩89,946 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,438 | ₩105,365 | ₩94,443 | ₩98,298 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩93,158 | ₩102,795 | ₩89,946 | ₩101,510 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,371 | ₩96,371 | ₩88,661 | ₩91,873 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,717 | ₩117,572 | ₩91,231 | ₩98,940 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,236 | ₩97,013 | ₩75,812 | ₩89,303 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,298 | ₩98,298 | ₩80,951 | ₩88,018 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩102,153 | ₩103,438 | ₩89,303 | ₩94,443 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩138,131 | ₩138,131 | ₩104,723 | ₩111,790 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩149,053 | ₩155,478 | ₩131,706 | ₩143,271 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,865 | ₩224,865 | ₩131,064 | ₩145,198 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩398,974 | ₩404,756 | ₩160,618 | ₩173,467 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩603,280 | ₩2,216,523 | ₩291,039 | ₩309,028 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩452,942 | ₩470,931 | ₩442,662 | ₩465,791 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩475,428 | ₩491,490 | ₩440,092 | ₩458,724 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩481,853 | ₩513,976 | ₩459,366 | ₩475,428 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩443,947 | ₩485,708 | ₩436,880 | ₩485,065 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩507,552 | ₩507,552 | ₩436,880 | ₩454,227 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩497,915 | ₩524,898 | ₩469,003 | ₩495,987 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩636,046 | ₩657,890 | ₩584,648 | ₩599,425 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩661,745 | ₩671,382 | ₩636,046 | ₩661,745 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩674,594 | ₩693,868 | ₩655,320 | ₩661,745 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩674,594 | ₩687,443 | ₩648,895 | ₩687,443 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩674,594 | ₩674,594 | ₩600,710 | ₩661,745 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩693,868 | ₩700,293 | ₩648,895 | ₩674,594 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩655,320 | ₩706,717 | ₩655,320 | ₩681,019 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩674,594 | ₩693,868 | ₩642,470 | ₩661,745 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩706,717 | ₩732,416 | ₩687,443 | ₩687,443 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩668,169 | ₩706,717 | ₩661,745 | ₩700,293 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩700,293 | ₩725,992 | ₩674,594 | ₩674,594 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩700,293 | ₩748,478 | ₩668,169 | ₩706,717 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩706,717 | ₩713,142 | ₩681,019 | ₩693,868 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩693,868 | ₩725,992 | ₩687,443 | ₩706,717 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩668,169 | ₩706,717 | ₩661,745 | ₩681,019 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩681,019 | ₩693,868 | ₩648,895 | ₩668,169 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩738,841 | ₩738,841 | ₩610,347 | ₩668,169 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩783,814 | ₩790,239 | ₩725,992 | ₩738,841 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩738,841 | ₩790,239 | ₩738,841 | ₩770,964 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩719,567 | ₩764,540 | ₩719,567 | ₩732,416 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩790,239 | ₩835,212 | ₩725,992 | ₩745,266 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩835,212 | ₩835,212 | ₩751,690 | ₩783,814 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩687,443 | ₩848,061 | ₩687,443 | ₩809,513 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩732,416 | ₩751,690 | ₩648,895 | ₩706,717 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩835,212 | ₩835,212 | ₩674,594 | ₩706,717 | -15.38% | 4천 |
|---|