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 | ₩5,310 | ₩5,484 | ₩4,599 | ₩5,028 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,559 | ₩9,212 | ₩4,210 | ₩5,136 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,438 | ₩4,800 | ₩4,385 | ₩4,519 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,224 | ₩4,572 | ₩4,168 | ₩4,505 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,184 | ₩4,492 | ₩4,078 | ₩4,277 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,546 | ₩4,546 | ₩4,264 | ₩4,264 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,291 | ₩4,586 | ₩4,291 | ₩4,304 | +0.31% | 3만 |
| 2026.09.30 | ₩4,210 | ₩4,532 | ₩4,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,452 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,889 | ₩4,331 | ₩3,889 | ₩4,251 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,076 | ₩4,224 | ₩3,902 | ₩4,009 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,358 | ₩4,412 | ₩4,143 | ₩4,157 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,173 | ₩4,210 | ₩4,050 | ₩4,197 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,626 | ₩4,626 | ₩4,130 | ₩4,224 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,519 | ₩4,961 | ₩4,465 | ₩4,479 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩4,009 | ₩5,297 | ₩3,862 | ₩4,814 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,680 | ₩4,708 | ₩3,915 | ₩4,090 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,599 | ₩5,095 | ₩4,572 | ₩4,774 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,559 | ₩4,800 | ₩4,492 | ₩4,626 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,841 | ₩4,961 | ₩4,559 | ₩4,693 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,283 | ₩5,293 | ₩4,908 | ₩4,988 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,230 | ₩5,484 | ₩5,028 | ₩5,310 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,256 | ₩5,565 | ₩5,042 | ₩5,310 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,270 | ₩5,927 | ₩5,203 | ₩5,498 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,994 | ₩6,115 | ₩5,116 | ₩5,511 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,597 | ₩6,691 | ₩5,994 | ₩6,074 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,517 | ₩6,651 | ₩5,927 | ₩6,517 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,718 | ₩7,013 | ₩6,222 | ₩6,637 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,852 | ₩7,093 | ₩6,450 | ₩6,932 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,697 | ₩8,206 | ₩7,093 | ₩7,294 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,563 | ₩8,300 | ₩7,241 | ₩7,522 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,126 | ₩8,381 | ₩7,777 | ₩8,045 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,904 | ₩8,997 | ₩8,307 | ₩8,381 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,863 | ₩8,951 | ₩8,273 | ₩8,837 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,480 | ₩9,668 | ₩8,837 | ₩8,997 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,587 | ₩10,061 | ₩9,386 | ₩9,641 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,151 | ₩10,486 | ₩9,574 | ₩9,909 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,727 | ₩11,746 | ₩9,775 | ₩10,017 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,480 | ₩13,986 | ₩9,319 | ₩10,727 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,057 | ₩11,129 | ₩9,494 | ₩10,754 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,926 | ₩13,744 | ₩10,070 | ₩11,344 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,729 | ₩19,778 | ₩8,729 | ₩14,535 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,595 | ₩9,239 | ₩8,045 | ₩9,239 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,112 | ₩8,917 | ₩7,952 | ₩8,676 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,421 | ₩9,789 | ₩8,045 | ₩8,890 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,344 | ₩12,737 | ₩6,705 | ₩6,899 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,666 | ₩13,650 | ₩11,304 | ₩11,974 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,424 | ₩13,409 | ₩11,424 | ₩11,934 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,582 | ₩13,771 | ₩8,314 | ₩12,229 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,357 | ₩22,098 | ₩11,746 | ₩12,631 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,356 | ₩51,571 | ₩21,387 | ₩24,136 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,952 | ₩52,952 | ₩52,952 | ₩52,952 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,488 | ₩58,155 | ₩1,488 | ₩52,952 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,663 | ₩1,663 | ₩1,395 | ₩1,408 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,582 | ₩1,783 | ₩1,569 | ₩1,716 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,690 | ₩1,730 | ₩1,596 | ₩1,596 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,663 | ₩1,797 | ₩1,663 | ₩1,703 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,649 | ₩1,770 | ₩1,609 | ₩1,770 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,636 | ₩1,730 | ₩1,542 | ₩1,703 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,502 | ₩1,663 | ₩1,354 | ₩1,663 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,743 | ₩1,750 | ₩1,529 | ₩1,529 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,743 | ₩1,794 | ₩1,726 | ₩1,783 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,757 | ₩1,797 | ₩1,743 | ₩1,770 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,783 | ₩1,797 | ₩1,703 | ₩1,743 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,649 | ₩1,864 | ₩1,636 | ₩1,810 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,837 | ₩1,857 | ₩1,649 | ₩1,663 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,837 | ₩1,891 | ₩1,783 | ₩1,877 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,837 | ₩1,944 | ₩1,797 | ₩1,877 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,810 | ₩2,038 | ₩1,783 | ₩1,958 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,824 | ₩1,857 | ₩1,716 | ₩1,850 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,904 | ₩1,931 | ₩1,716 | ₩1,837 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,132 | ₩2,132 | ₩1,978 | ₩1,985 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,186 | ₩2,373 | ₩2,011 | ₩2,199 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,266 | ₩2,293 | ₩2,172 | ₩2,253 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,360 | ₩2,400 | ₩2,105 | ₩2,333 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,655 | ₩2,816 | ₩2,427 | ₩2,695 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,172 | ₩2,588 | ₩2,105 | ₩2,360 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,985 | ₩2,119 | ₩1,985 | ₩2,065 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,172 | ₩2,387 | ₩2,119 | ₩2,306 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,701 | ₩4,050 | ₩2,870 | ₩3,218 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,513 | ₩3,513 | ₩2,065 | ₩2,145 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,808 | ₩3,942 | ₩3,486 | ₩3,513 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,076 | ₩4,157 | ₩3,862 | ₩3,889 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,505 | ₩4,505 | ₩3,889 | ₩4,184 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,961 | ₩4,961 | ₩4,318 | ₩4,479 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,230 | ₩5,230 | ₩4,693 | ₩4,908 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,961 | ₩5,256 | ₩4,800 | ₩5,203 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,961 | ₩5,390 | ₩4,800 | ₩4,908 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,042 | ₩5,042 | ₩4,693 | ₩4,961 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩5,015 | ₩5,095 | ₩4,613 | ₩5,095 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,095 | ₩5,230 | ₩4,881 | ₩5,149 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,122 | ₩5,873 | ₩5,069 | ₩5,283 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,149 | ₩5,498 | ₩4,908 | ₩5,256 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,045 | ₩8,179 | ₩4,640 | ₩5,122 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,432 | ₩36,204 | ₩7,294 | ₩7,509 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,624 | ₩13,624 | ₩9,923 | ₩10,379 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,354 | ₩27,623 | ₩12,873 | ₩13,516 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩26,013 | ₩28,427 | ₩25,638 | ₩27,891 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,404 | ₩26,013 | ₩24,136 | ₩25,879 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,136 | ₩24,458 | ₩23,305 | ₩24,431 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,623 | ₩27,623 | ₩23,171 | ₩23,412 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,818 | ₩27,354 | ₩26,738 | ₩27,086 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,623 | ₩28,159 | ₩26,952 | ₩27,354 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,159 | ₩28,159 | ₩27,623 | ₩27,623 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,561 | ₩28,695 | ₩27,891 | ₩28,159 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,891 | ₩28,695 | ₩27,086 | ₩28,159 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,427 | ₩29,232 | ₩27,086 | ₩27,086 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,304 | ₩30,304 | ₩28,293 | ₩28,695 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,304 | ₩31,243 | ₩29,607 | ₩30,841 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩30,090 | ₩31,243 | ₩30,036 | ₩30,573 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,304 | ₩30,975 | ₩30,036 | ₩30,304 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,573 | ₩31,109 | ₩30,090 | ₩30,573 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,645 | ₩32,048 | ₩29,768 | ₩30,304 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,500 | ₩31,913 | ₩29,500 | ₩31,913 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩30,036 | ₩30,304 | ₩28,695 | ₩29,768 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,354 | ₩29,500 | ₩26,818 | ₩29,500 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,891 | ₩28,427 | ₩27,086 | ₩27,354 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,354 | ₩28,963 | ₩27,086 | ₩27,354 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,623 | ₩28,454 | ₩27,086 | ₩27,354 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,623 | ₩28,427 | ₩27,086 | ₩27,891 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,623 | ₩29,768 | ₩27,623 | ₩27,891 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩30,036 | ₩30,385 | ₩28,695 | ₩28,963 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,500 | ₩30,841 | ₩29,500 | ₩29,768 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,768 | ₩34,327 | ₩29,232 | ₩29,768 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,232 | ₩29,768 | ₩28,695 | ₩29,500 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩27,086 | ₩30,304 | ₩26,818 | ₩28,695 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,695 | ₩29,205 | ₩26,040 | ₩26,818 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,856 | ₩29,500 | ₩28,025 | ₩29,500 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,963 | ₩29,232 | ₩28,159 | ₩28,963 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩30,036 | ₩30,599 | ₩28,963 | ₩29,232 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,963 | ₩31,377 | ₩28,829 | ₩30,573 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,304 | ₩30,573 | ₩28,695 | ₩29,232 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,573 | ₩31,109 | ₩28,427 | ₩31,109 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,913 | ₩32,530 | ₩30,573 | ₩30,841 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,645 | ₩33,254 | ₩30,304 | ₩32,182 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,963 | ₩32,584 | ₩28,427 | ₩32,450 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩30,036 | ₩31,377 | ₩28,159 | ₩30,036 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,668 | ₩37,277 | ₩28,695 | ₩31,377 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,573 | ₩36,204 | ₩29,768 | ₩31,109 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,913 | ₩32,718 | ₩29,500 | ₩30,036 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,986 | ₩33,523 | ₩31,913 | ₩32,718 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,472 | ₩36,472 | ₩32,986 | ₩33,791 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩37,009 | ₩37,545 | ₩36,204 | ₩36,204 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,595 | ₩37,411 | ₩34,595 | ₩37,009 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩38,082 | ₩38,082 | ₩34,461 | ₩34,595 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩38,082 | ₩38,618 | ₩37,009 | ₩37,545 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,472 | ₩38,752 | ₩36,472 | ₩37,813 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,422 | ₩39,422 | ₩34,863 | ₩36,472 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,350 | ₩42,372 | ₩37,304 | ₩39,422 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,959 | ₩39,959 | ₩37,545 | ₩37,813 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,741 | ₩41,836 | ₩36,741 | ₩39,959 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,741 | ₩38,913 | ₩35,668 | ₩36,741 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,545 | ₩37,545 | ₩34,595 | ₩35,400 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,350 | ₩38,591 | ₩37,009 | ₩37,009 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,372 | ₩42,560 | ₩36,741 | ₩37,009 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,595 | ₩45,322 | ₩34,059 | ₩41,836 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,618 | ₩38,886 | ₩34,595 | ₩34,595 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,204 | ₩39,422 | ₩35,132 | ₩37,813 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,204 | ₩37,277 | ₩34,327 | ₩36,204 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,841 | ₩36,419 | ₩30,841 | ₩34,863 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,913 | ₩33,925 | ₩28,427 | ₩30,573 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,182 | ₩39,422 | ₩31,109 | ₩31,377 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,400 | ₩36,472 | ₩31,511 | ₩32,450 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩35,132 | ₩49,077 | ₩34,863 | ₩36,741 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,813 | ₩38,618 | ₩35,132 | ₩35,132 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,495 | ₩41,568 | ₩37,813 | ₩39,154 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,809 | ₩53,636 | ₩40,763 | ₩42,372 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩43,123 | ₩45,054 | ₩40,549 | ₩45,054 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,698 | ₩47,629 | ₩42,480 | ₩45,698 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,661 | ₩74,661 | ₩70,156 | ₩72,730 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩77,236 | ₩77,236 | ₩70,156 | ₩72,087 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,465 | ₩89,465 | ₩78,523 | ₩83,672 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩90,108 | ₩93,327 | ₩88,178 | ₩90,752 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,465 | ₩93,970 | ₩88,821 | ₩90,108 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,625 | ₩105,556 | ₩94,614 | ₩98,476 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩93,327 | ₩102,981 | ₩90,108 | ₩101,694 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,545 | ₩96,545 | ₩88,821 | ₩92,039 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,923 | ₩117,785 | ₩91,396 | ₩99,119 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,385 | ₩97,188 | ₩75,949 | ₩89,465 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,476 | ₩98,476 | ₩81,098 | ₩88,178 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩102,337 | ₩103,625 | ₩89,465 | ₩94,614 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩138,381 | ₩138,381 | ₩104,912 | ₩111,992 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩149,323 | ₩155,759 | ₩131,945 | ₩143,530 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩225,271 | ₩225,271 | ₩131,301 | ₩145,461 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩399,695 | ₩405,488 | ₩160,908 | ₩173,781 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩604,370 | ₩2,220,530 | ₩291,565 | ₩309,587 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩453,761 | ₩471,782 | ₩443,462 | ₩466,633 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩476,288 | ₩492,378 | ₩440,888 | ₩459,553 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩482,724 | ₩514,906 | ₩460,197 | ₩476,288 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩444,750 | ₩486,586 | ₩437,670 | ₩485,942 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩508,469 | ₩508,469 | ₩437,670 | ₩455,048 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩498,815 | ₩525,847 | ₩469,851 | ₩496,884 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩637,196 | ₩659,079 | ₩585,705 | ₩600,509 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩662,941 | ₩672,595 | ₩637,196 | ₩662,941 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩675,814 | ₩695,123 | ₩656,505 | ₩662,941 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩675,814 | ₩688,686 | ₩650,068 | ₩688,686 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩675,814 | ₩675,814 | ₩601,796 | ₩662,941 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩695,123 | ₩701,559 | ₩650,068 | ₩675,814 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩656,505 | ₩707,995 | ₩656,505 | ₩682,250 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩675,814 | ₩695,123 | ₩643,632 | ₩662,941 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩707,995 | ₩733,740 | ₩688,686 | ₩688,686 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩669,377 | ₩707,995 | ₩662,941 | ₩701,559 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩701,559 | ₩727,304 | ₩675,814 | ₩675,814 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩701,559 | ₩749,831 | ₩669,377 | ₩707,995 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩707,995 | ₩714,432 | ₩682,250 | ₩695,123 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩695,123 | ₩727,304 | ₩688,686 | ₩707,995 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩669,377 | ₩707,995 | ₩662,941 | ₩682,250 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩682,250 | ₩695,123 | ₩650,068 | ₩669,377 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩740,177 | ₩740,177 | ₩611,450 | ₩669,377 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩785,231 | ₩791,667 | ₩727,304 | ₩740,177 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩740,177 | ₩791,667 | ₩740,177 | ₩772,358 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩720,868 | ₩765,922 | ₩720,868 | ₩733,740 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩791,667 | ₩836,722 | ₩727,304 | ₩746,613 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩836,722 | ₩836,722 | ₩753,049 | ₩785,231 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩688,686 | ₩849,594 | ₩688,686 | ₩810,976 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩733,740 | ₩753,049 | ₩650,068 | ₩707,995 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩836,722 | ₩836,722 | ₩675,814 | ₩707,995 | -15.38% | 4천 |
|---|