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 | ₩5,286 | ₩5,460 | ₩4,579 | ₩5,006 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,539 | ₩9,171 | ₩4,192 | ₩5,113 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,418 | ₩4,779 | ₩4,365 | ₩4,499 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,205 | ₩4,552 | ₩4,149 | ₩4,485 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,165 | ₩4,472 | ₩4,059 | ₩4,258 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,525 | ₩4,525 | ₩4,245 | ₩4,245 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,272 | ₩4,565 | ₩4,272 | ₩4,285 | +0.31% | 3만 |
| 2026.09.30 | ₩4,192 | ₩4,512 | ₩4,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,432 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,871 | ₩4,312 | ₩3,871 | ₩4,232 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,058 | ₩4,205 | ₩3,885 | ₩3,991 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,338 | ₩4,392 | ₩4,125 | ₩4,138 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,154 | ₩4,192 | ₩4,031 | ₩4,178 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,605 | ₩4,605 | ₩4,111 | ₩4,205 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,499 | ₩4,939 | ₩4,445 | ₩4,458 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩3,991 | ₩5,273 | ₩3,844 | ₩4,792 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,659 | ₩4,687 | ₩3,898 | ₩4,071 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,579 | ₩5,073 | ₩4,552 | ₩4,752 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,539 | ₩4,779 | ₩4,472 | ₩4,605 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,819 | ₩4,939 | ₩4,539 | ₩4,672 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,259 | ₩5,269 | ₩4,886 | ₩4,966 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,206 | ₩5,460 | ₩5,006 | ₩5,286 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,233 | ₩5,540 | ₩5,019 | ₩5,286 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,246 | ₩5,900 | ₩5,179 | ₩5,473 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,967 | ₩6,087 | ₩5,093 | ₩5,486 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,568 | ₩6,661 | ₩5,967 | ₩6,047 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,488 | ₩6,621 | ₩5,900 | ₩6,488 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,688 | ₩6,981 | ₩6,194 | ₩6,608 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,821 | ₩7,062 | ₩6,421 | ₩6,901 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,662 | ₩8,169 | ₩7,062 | ₩7,262 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,529 | ₩8,263 | ₩7,208 | ₩7,489 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,089 | ₩8,343 | ₩7,742 | ₩8,009 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,864 | ₩8,957 | ₩8,270 | ₩8,343 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,824 | ₩8,910 | ₩8,236 | ₩8,797 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,438 | ₩9,624 | ₩8,797 | ₩8,957 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,544 | ₩10,016 | ₩9,344 | ₩9,598 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,105 | ₩10,439 | ₩9,531 | ₩9,865 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,679 | ₩11,694 | ₩9,731 | ₩9,972 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,438 | ₩13,923 | ₩9,277 | ₩10,679 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,012 | ₩11,080 | ₩9,451 | ₩10,706 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,868 | ₩13,683 | ₩10,025 | ₩11,293 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,690 | ₩19,689 | ₩8,690 | ₩14,470 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,557 | ₩9,197 | ₩8,009 | ₩9,197 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,076 | ₩8,877 | ₩7,916 | ₩8,637 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,383 | ₩9,745 | ₩8,009 | ₩8,850 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,293 | ₩12,680 | ₩6,674 | ₩6,868 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,613 | ₩13,589 | ₩11,253 | ₩11,920 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,373 | ₩13,349 | ₩11,373 | ₩11,880 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,543 | ₩13,709 | ₩8,276 | ₩12,174 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,275 | ₩21,999 | ₩11,694 | ₩12,575 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,126 | ₩51,339 | ₩21,291 | ₩24,028 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,482 | ₩57,894 | ₩1,482 | ₩52,714 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,655 | ₩1,655 | ₩1,388 | ₩1,402 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,575 | ₩1,775 | ₩1,562 | ₩1,709 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,682 | ₩1,722 | ₩1,589 | ₩1,589 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,655 | ₩1,789 | ₩1,655 | ₩1,695 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,642 | ₩1,762 | ₩1,602 | ₩1,762 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,629 | ₩1,722 | ₩1,535 | ₩1,695 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,495 | ₩1,655 | ₩1,348 | ₩1,655 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,735 | ₩1,742 | ₩1,522 | ₩1,522 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,735 | ₩1,786 | ₩1,718 | ₩1,775 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,749 | ₩1,789 | ₩1,735 | ₩1,762 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,775 | ₩1,789 | ₩1,695 | ₩1,735 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,642 | ₩1,855 | ₩1,629 | ₩1,802 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,829 | ₩1,849 | ₩1,642 | ₩1,655 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,829 | ₩1,882 | ₩1,775 | ₩1,869 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,829 | ₩1,936 | ₩1,789 | ₩1,869 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,802 | ₩2,029 | ₩1,775 | ₩1,949 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,815 | ₩1,849 | ₩1,709 | ₩1,842 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,896 | ₩1,922 | ₩1,709 | ₩1,829 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,122 | ₩2,122 | ₩1,969 | ₩1,976 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,176 | ₩2,363 | ₩2,002 | ₩2,189 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,256 | ₩2,283 | ₩2,163 | ₩2,243 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,349 | ₩2,389 | ₩2,096 | ₩2,323 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,643 | ₩2,803 | ₩2,416 | ₩2,683 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,163 | ₩2,576 | ₩2,096 | ₩2,349 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,976 | ₩2,109 | ₩1,976 | ₩2,056 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,163 | ₩2,376 | ₩2,109 | ₩2,296 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,684 | ₩4,031 | ₩2,857 | ₩3,204 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,497 | ₩3,497 | ₩2,056 | ₩2,136 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,791 | ₩3,925 | ₩3,471 | ₩3,497 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,058 | ₩4,138 | ₩3,844 | ₩3,871 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,485 | ₩4,485 | ₩3,871 | ₩4,165 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,939 | ₩4,939 | ₩4,298 | ₩4,458 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,206 | ₩5,206 | ₩4,672 | ₩4,886 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,939 | ₩5,233 | ₩4,779 | ₩5,179 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,939 | ₩5,366 | ₩4,779 | ₩4,886 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,019 | ₩5,019 | ₩4,672 | ₩4,939 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩4,992 | ₩5,073 | ₩4,592 | ₩5,073 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,073 | ₩5,206 | ₩4,859 | ₩5,126 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,099 | ₩5,847 | ₩5,046 | ₩5,259 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,126 | ₩5,473 | ₩4,886 | ₩5,233 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,009 | ₩8,143 | ₩4,619 | ₩5,099 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,385 | ₩36,042 | ₩7,262 | ₩7,475 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,562 | ₩13,562 | ₩9,878 | ₩10,332 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,232 | ₩27,499 | ₩12,815 | ₩13,456 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,897 | ₩28,299 | ₩25,523 | ₩27,766 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,295 | ₩25,897 | ₩24,028 | ₩25,763 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,028 | ₩24,348 | ₩23,200 | ₩24,322 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,499 | ₩27,499 | ₩23,067 | ₩23,307 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,698 | ₩27,232 | ₩26,618 | ₩26,965 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,499 | ₩28,032 | ₩26,831 | ₩27,232 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,032 | ₩28,032 | ₩27,499 | ₩27,499 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,433 | ₩28,566 | ₩27,766 | ₩28,032 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,766 | ₩28,566 | ₩26,965 | ₩28,032 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,299 | ₩29,100 | ₩26,965 | ₩26,965 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,168 | ₩30,168 | ₩28,166 | ₩28,566 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,168 | ₩31,103 | ₩29,474 | ₩30,702 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩29,955 | ₩31,103 | ₩29,901 | ₩30,435 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,168 | ₩30,836 | ₩29,901 | ₩30,168 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,435 | ₩30,969 | ₩29,955 | ₩30,435 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,503 | ₩31,904 | ₩29,634 | ₩30,168 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,367 | ₩31,770 | ₩29,367 | ₩31,770 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,901 | ₩30,168 | ₩28,566 | ₩29,634 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,232 | ₩29,367 | ₩26,698 | ₩29,367 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,766 | ₩28,299 | ₩26,965 | ₩27,232 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,232 | ₩28,833 | ₩26,965 | ₩27,232 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,499 | ₩28,326 | ₩26,965 | ₩27,232 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,499 | ₩28,299 | ₩26,965 | ₩27,766 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,499 | ₩29,634 | ₩27,499 | ₩27,766 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,901 | ₩30,248 | ₩28,566 | ₩28,833 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,367 | ₩30,702 | ₩29,367 | ₩29,634 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,634 | ₩34,173 | ₩29,100 | ₩29,634 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,100 | ₩29,634 | ₩28,566 | ₩29,367 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩26,965 | ₩30,168 | ₩26,698 | ₩28,566 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,566 | ₩29,074 | ₩25,923 | ₩26,698 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,727 | ₩29,367 | ₩27,899 | ₩29,367 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,833 | ₩29,100 | ₩28,032 | ₩28,833 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,901 | ₩30,462 | ₩28,833 | ₩29,100 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,833 | ₩31,236 | ₩28,700 | ₩30,435 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,168 | ₩30,435 | ₩28,566 | ₩29,100 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,435 | ₩30,969 | ₩28,299 | ₩30,969 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,770 | ₩32,384 | ₩30,435 | ₩30,702 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,503 | ₩33,105 | ₩30,168 | ₩32,037 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,833 | ₩32,438 | ₩28,299 | ₩32,304 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,901 | ₩31,236 | ₩28,032 | ₩29,901 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,508 | ₩37,110 | ₩28,566 | ₩31,236 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,435 | ₩36,042 | ₩29,634 | ₩30,969 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,770 | ₩32,571 | ₩29,367 | ₩29,901 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,838 | ₩33,372 | ₩31,770 | ₩32,571 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,309 | ₩36,309 | ₩32,838 | ₩33,639 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,843 | ₩37,377 | ₩36,042 | ₩36,042 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,440 | ₩37,243 | ₩34,440 | ₩36,843 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩37,911 | ₩37,911 | ₩34,306 | ₩34,440 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩37,911 | ₩38,445 | ₩36,843 | ₩37,377 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,309 | ₩38,578 | ₩36,309 | ₩37,644 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,245 | ₩39,245 | ₩34,707 | ₩36,309 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,178 | ₩42,182 | ₩37,136 | ₩39,245 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,779 | ₩39,779 | ₩37,377 | ₩37,644 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,576 | ₩41,648 | ₩36,576 | ₩39,779 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,576 | ₩38,738 | ₩35,508 | ₩36,576 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,377 | ₩37,377 | ₩34,440 | ₩35,241 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,178 | ₩38,418 | ₩36,843 | ₩36,843 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,182 | ₩42,369 | ₩36,576 | ₩36,843 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,440 | ₩45,119 | ₩33,906 | ₩41,648 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,445 | ₩38,712 | ₩34,440 | ₩34,440 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,042 | ₩39,245 | ₩34,974 | ₩37,644 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,042 | ₩37,110 | ₩34,173 | ₩36,042 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,702 | ₩36,255 | ₩30,702 | ₩34,707 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,770 | ₩33,772 | ₩28,299 | ₩30,435 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,037 | ₩39,245 | ₩30,969 | ₩31,236 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,241 | ₩36,309 | ₩31,370 | ₩32,304 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩34,974 | ₩48,857 | ₩34,707 | ₩36,576 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,644 | ₩38,445 | ₩34,974 | ₩34,974 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,313 | ₩41,381 | ₩37,644 | ₩38,978 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,590 | ₩53,395 | ₩40,580 | ₩42,182 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩42,930 | ₩44,852 | ₩40,367 | ₩44,852 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,493 | ₩47,415 | ₩42,289 | ₩45,493 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,326 | ₩74,326 | ₩69,841 | ₩72,404 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩76,889 | ₩76,889 | ₩69,841 | ₩71,763 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,063 | ₩89,063 | ₩78,171 | ₩83,297 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,704 | ₩92,908 | ₩87,782 | ₩90,345 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,063 | ₩93,548 | ₩88,422 | ₩89,704 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,160 | ₩105,082 | ₩94,189 | ₩98,034 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩92,908 | ₩102,519 | ₩89,704 | ₩101,237 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,111 | ₩96,111 | ₩88,422 | ₩91,626 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,411 | ₩117,256 | ₩90,985 | ₩98,674 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,015 | ₩96,752 | ₩75,608 | ₩89,063 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,034 | ₩98,034 | ₩80,734 | ₩87,782 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩101,878 | ₩103,160 | ₩89,063 | ₩94,189 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩137,760 | ₩137,760 | ₩104,441 | ₩111,489 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩148,652 | ₩155,060 | ₩131,352 | ₩142,886 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,260 | ₩224,260 | ₩130,711 | ₩144,808 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩397,901 | ₩403,668 | ₩160,186 | ₩173,000 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩601,657 | ₩2,210,561 | ₩290,256 | ₩308,197 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩451,723 | ₩469,664 | ₩441,472 | ₩464,538 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩474,149 | ₩490,168 | ₩438,909 | ₩457,490 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩480,557 | ₩512,594 | ₩458,131 | ₩474,149 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩442,753 | ₩484,401 | ₩435,705 | ₩483,761 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩506,187 | ₩506,187 | ₩435,705 | ₩453,005 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩496,575 | ₩523,487 | ₩467,742 | ₩494,653 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩634,335 | ₩656,120 | ₩583,076 | ₩597,813 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩659,965 | ₩669,576 | ₩634,335 | ₩659,965 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩672,780 | ₩692,002 | ₩653,557 | ₩659,965 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩672,780 | ₩685,594 | ₩647,150 | ₩685,594 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩672,780 | ₩672,780 | ₩599,094 | ₩659,965 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩692,002 | ₩698,409 | ₩647,150 | ₩672,780 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩653,557 | ₩704,817 | ₩653,557 | ₩679,187 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩672,780 | ₩692,002 | ₩640,742 | ₩659,965 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩704,817 | ₩730,446 | ₩685,594 | ₩685,594 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩666,372 | ₩704,817 | ₩659,965 | ₩698,409 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩698,409 | ₩724,039 | ₩672,780 | ₩672,780 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩698,409 | ₩746,465 | ₩666,372 | ₩704,817 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩704,817 | ₩711,224 | ₩679,187 | ₩692,002 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩692,002 | ₩724,039 | ₩685,594 | ₩704,817 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩666,372 | ₩704,817 | ₩659,965 | ₩679,187 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩679,187 | ₩692,002 | ₩647,150 | ₩666,372 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩736,854 | ₩736,854 | ₩608,705 | ₩666,372 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩781,706 | ₩788,113 | ₩724,039 | ₩736,854 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩736,854 | ₩788,113 | ₩736,854 | ₩768,891 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩717,631 | ₩762,483 | ₩717,631 | ₩730,446 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩788,113 | ₩832,965 | ₩724,039 | ₩743,261 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩832,965 | ₩832,965 | ₩749,669 | ₩781,706 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩685,594 | ₩845,780 | ₩685,594 | ₩807,335 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩730,446 | ₩749,669 | ₩647,150 | ₩704,817 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩832,965 | ₩832,965 | ₩672,780 | ₩704,817 | -15.38% | 4천 |
|---|