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 | ₩5,283 | ₩5,457 | ₩4,576 | ₩5,003 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,536 | ₩9,166 | ₩4,189 | ₩5,110 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,416 | ₩4,776 | ₩4,363 | ₩4,496 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,203 | ₩4,550 | ₩4,147 | ₩4,483 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,163 | ₩4,470 | ₩4,057 | ₩4,256 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,523 | ₩4,523 | ₩4,243 | ₩4,243 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,269 | ₩4,563 | ₩4,269 | ₩4,283 | +0.31% | 3만 |
| 2026.09.30 | ₩4,189 | ₩4,510 | ₩4,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,429 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,869 | ₩4,309 | ₩3,869 | ₩4,229 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,056 | ₩4,203 | ₩3,882 | ₩3,989 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,336 | ₩4,389 | ₩4,123 | ₩4,136 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,152 | ₩4,189 | ₩4,029 | ₩4,176 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,603 | ₩4,603 | ₩4,109 | ₩4,203 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,496 | ₩4,936 | ₩4,443 | ₩4,456 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩3,989 | ₩5,270 | ₩3,842 | ₩4,790 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,656 | ₩4,684 | ₩3,896 | ₩4,069 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,576 | ₩5,070 | ₩4,550 | ₩4,750 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,536 | ₩4,776 | ₩4,470 | ₩4,603 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,816 | ₩4,936 | ₩4,536 | ₩4,670 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,257 | ₩5,266 | ₩4,883 | ₩4,963 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,203 | ₩5,457 | ₩5,003 | ₩5,283 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,230 | ₩5,537 | ₩5,017 | ₩5,283 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,243 | ₩5,897 | ₩5,177 | ₩5,470 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,964 | ₩6,084 | ₩5,090 | ₩5,483 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,564 | ₩6,658 | ₩5,964 | ₩6,044 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,484 | ₩6,618 | ₩5,897 | ₩6,484 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,684 | ₩6,978 | ₩6,191 | ₩6,604 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,818 | ₩7,058 | ₩6,417 | ₩6,898 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,658 | ₩8,165 | ₩7,058 | ₩7,258 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,525 | ₩8,259 | ₩7,205 | ₩7,485 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,085 | ₩8,339 | ₩7,738 | ₩8,005 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,859 | ₩8,952 | ₩8,265 | ₩8,339 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,819 | ₩8,906 | ₩8,232 | ₩8,792 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,433 | ₩9,619 | ₩8,792 | ₩8,952 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,539 | ₩10,010 | ₩9,339 | ₩9,593 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,100 | ₩10,433 | ₩9,526 | ₩9,860 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,673 | ₩11,687 | ₩9,726 | ₩9,966 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,433 | ₩13,915 | ₩9,273 | ₩10,673 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,006 | ₩11,074 | ₩9,446 | ₩10,700 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,861 | ₩13,675 | ₩10,020 | ₩11,287 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,686 | ₩19,679 | ₩8,686 | ₩14,463 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,552 | ₩9,193 | ₩8,005 | ₩9,193 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,072 | ₩8,872 | ₩7,912 | ₩8,632 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,379 | ₩9,740 | ₩8,005 | ₩8,846 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,287 | ₩12,673 | ₩6,671 | ₩6,864 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,607 | ₩13,582 | ₩11,247 | ₩11,914 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,367 | ₩13,342 | ₩11,367 | ₩11,874 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,539 | ₩13,702 | ₩8,272 | ₩12,168 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,265 | ₩21,987 | ₩11,687 | ₩12,568 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,099 | ₩51,313 | ₩21,280 | ₩24,015 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,481 | ₩57,863 | ₩1,481 | ₩52,687 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,654 | ₩1,654 | ₩1,388 | ₩1,401 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,574 | ₩1,774 | ₩1,561 | ₩1,708 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,681 | ₩1,721 | ₩1,588 | ₩1,588 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,654 | ₩1,788 | ₩1,654 | ₩1,694 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,641 | ₩1,761 | ₩1,601 | ₩1,761 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,628 | ₩1,721 | ₩1,534 | ₩1,694 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,494 | ₩1,654 | ₩1,348 | ₩1,654 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,734 | ₩1,741 | ₩1,521 | ₩1,521 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,734 | ₩1,785 | ₩1,717 | ₩1,774 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,748 | ₩1,788 | ₩1,734 | ₩1,761 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,774 | ₩1,788 | ₩1,694 | ₩1,734 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,641 | ₩1,855 | ₩1,628 | ₩1,801 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,828 | ₩1,848 | ₩1,641 | ₩1,654 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,828 | ₩1,881 | ₩1,774 | ₩1,868 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,828 | ₩1,935 | ₩1,788 | ₩1,868 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,801 | ₩2,028 | ₩1,774 | ₩1,948 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,814 | ₩1,848 | ₩1,708 | ₩1,841 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,895 | ₩1,921 | ₩1,708 | ₩1,828 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,121 | ₩2,121 | ₩1,968 | ₩1,975 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,175 | ₩2,361 | ₩2,001 | ₩2,188 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,255 | ₩2,281 | ₩2,161 | ₩2,241 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,348 | ₩2,388 | ₩2,095 | ₩2,321 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,642 | ₩2,802 | ₩2,415 | ₩2,682 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,161 | ₩2,575 | ₩2,095 | ₩2,348 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,975 | ₩2,108 | ₩1,975 | ₩2,055 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,161 | ₩2,375 | ₩2,108 | ₩2,295 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,682 | ₩4,029 | ₩2,855 | ₩3,202 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,496 | ₩3,496 | ₩2,055 | ₩2,135 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,789 | ₩3,922 | ₩3,469 | ₩3,496 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,056 | ₩4,136 | ₩3,842 | ₩3,869 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,483 | ₩4,483 | ₩3,869 | ₩4,163 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,936 | ₩4,936 | ₩4,296 | ₩4,456 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,203 | ₩5,203 | ₩4,670 | ₩4,883 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,936 | ₩5,230 | ₩4,776 | ₩5,177 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,936 | ₩5,363 | ₩4,776 | ₩4,883 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,017 | ₩5,017 | ₩4,670 | ₩4,936 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩4,990 | ₩5,070 | ₩4,590 | ₩5,070 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,070 | ₩5,203 | ₩4,856 | ₩5,123 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,097 | ₩5,844 | ₩5,043 | ₩5,257 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,123 | ₩5,470 | ₩4,883 | ₩5,230 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,005 | ₩8,138 | ₩4,616 | ₩5,097 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,380 | ₩36,023 | ₩7,258 | ₩7,471 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,555 | ₩13,555 | ₩9,873 | ₩10,327 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,217 | ₩27,484 | ₩12,808 | ₩13,449 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,883 | ₩28,285 | ₩25,510 | ₩27,751 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,282 | ₩25,883 | ₩24,015 | ₩25,750 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,015 | ₩24,335 | ₩23,188 | ₩24,309 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,484 | ₩27,484 | ₩23,055 | ₩23,295 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,684 | ₩27,217 | ₩26,604 | ₩26,950 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,484 | ₩28,018 | ₩26,817 | ₩27,217 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,018 | ₩28,018 | ₩27,484 | ₩27,484 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,418 | ₩28,551 | ₩27,751 | ₩28,018 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,751 | ₩28,551 | ₩26,950 | ₩28,018 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,285 | ₩29,085 | ₩26,950 | ₩26,950 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,152 | ₩30,152 | ₩28,151 | ₩28,551 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,152 | ₩31,086 | ₩29,459 | ₩30,686 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩29,939 | ₩31,086 | ₩29,886 | ₩30,419 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,152 | ₩30,820 | ₩29,886 | ₩30,152 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,419 | ₩30,953 | ₩29,939 | ₩30,419 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,487 | ₩31,887 | ₩29,619 | ₩30,152 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,352 | ₩31,753 | ₩29,352 | ₩31,753 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,886 | ₩30,152 | ₩28,551 | ₩29,619 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,217 | ₩29,352 | ₩26,684 | ₩29,352 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,751 | ₩28,285 | ₩26,950 | ₩27,217 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,217 | ₩28,818 | ₩26,950 | ₩27,217 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,484 | ₩28,311 | ₩26,950 | ₩27,217 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,484 | ₩28,285 | ₩26,950 | ₩27,751 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,484 | ₩29,619 | ₩27,484 | ₩27,751 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,886 | ₩30,233 | ₩28,551 | ₩28,818 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,352 | ₩30,686 | ₩29,352 | ₩29,619 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,619 | ₩34,155 | ₩29,085 | ₩29,619 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,085 | ₩29,619 | ₩28,551 | ₩29,352 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩26,950 | ₩30,152 | ₩26,684 | ₩28,551 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,551 | ₩29,058 | ₩25,910 | ₩26,684 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,712 | ₩29,352 | ₩27,884 | ₩29,352 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,818 | ₩29,085 | ₩28,018 | ₩28,818 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,886 | ₩30,446 | ₩28,818 | ₩29,085 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,818 | ₩31,220 | ₩28,685 | ₩30,419 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,152 | ₩30,419 | ₩28,551 | ₩29,085 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,419 | ₩30,953 | ₩28,285 | ₩30,953 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,753 | ₩32,367 | ₩30,419 | ₩30,686 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,487 | ₩33,088 | ₩30,152 | ₩32,020 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,818 | ₩32,421 | ₩28,285 | ₩32,287 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,886 | ₩31,220 | ₩28,018 | ₩29,886 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,489 | ₩37,090 | ₩28,551 | ₩31,220 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,419 | ₩36,023 | ₩29,619 | ₩30,953 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,753 | ₩32,554 | ₩29,352 | ₩29,886 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,821 | ₩33,355 | ₩31,753 | ₩32,554 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,290 | ₩36,290 | ₩32,821 | ₩33,621 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,823 | ₩37,357 | ₩36,023 | ₩36,023 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,422 | ₩37,224 | ₩34,422 | ₩36,823 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩37,891 | ₩37,891 | ₩34,288 | ₩34,422 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩37,891 | ₩38,424 | ₩36,823 | ₩37,357 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,290 | ₩38,558 | ₩36,290 | ₩37,624 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,225 | ₩39,225 | ₩34,689 | ₩36,290 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,158 | ₩42,160 | ₩37,117 | ₩39,225 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,759 | ₩39,759 | ₩37,357 | ₩37,624 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,557 | ₩41,626 | ₩36,557 | ₩39,759 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,557 | ₩38,718 | ₩35,489 | ₩36,557 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,357 | ₩37,357 | ₩34,422 | ₩35,222 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,158 | ₩38,398 | ₩36,823 | ₩36,823 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,160 | ₩42,347 | ₩36,557 | ₩36,823 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,422 | ₩45,095 | ₩33,888 | ₩41,626 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,424 | ₩38,691 | ₩34,422 | ₩34,422 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,023 | ₩39,225 | ₩34,956 | ₩37,624 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,023 | ₩37,090 | ₩34,155 | ₩36,023 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,686 | ₩36,236 | ₩30,686 | ₩34,689 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,753 | ₩33,755 | ₩28,285 | ₩30,419 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,020 | ₩39,225 | ₩30,953 | ₩31,220 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,222 | ₩36,290 | ₩31,353 | ₩32,287 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩34,956 | ₩48,831 | ₩34,689 | ₩36,557 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,624 | ₩38,424 | ₩34,956 | ₩34,956 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,292 | ₩41,360 | ₩37,624 | ₩38,958 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,564 | ₩53,367 | ₩40,559 | ₩42,160 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩42,907 | ₩44,828 | ₩40,346 | ₩44,828 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,469 | ₩47,390 | ₩42,267 | ₩45,469 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,287 | ₩74,287 | ₩69,804 | ₩72,366 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩76,849 | ₩76,849 | ₩69,804 | ₩71,726 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,016 | ₩89,016 | ₩78,130 | ₩83,253 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,657 | ₩92,859 | ₩87,736 | ₩90,297 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,016 | ₩93,499 | ₩88,376 | ₩89,657 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,105 | ₩105,027 | ₩94,140 | ₩97,982 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩92,859 | ₩102,465 | ₩89,657 | ₩101,184 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,061 | ₩96,061 | ₩88,376 | ₩91,578 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,352 | ₩117,194 | ₩90,938 | ₩98,623 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩81,972 | ₩96,701 | ₩75,568 | ₩89,016 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩97,982 | ₩97,982 | ₩80,691 | ₩87,736 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩101,825 | ₩103,105 | ₩89,016 | ₩94,140 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩137,687 | ₩137,687 | ₩104,386 | ₩111,431 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩148,574 | ₩154,978 | ₩131,283 | ₩142,811 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,142 | ₩224,142 | ₩130,643 | ₩144,732 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩397,692 | ₩403,456 | ₩160,102 | ₩172,910 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩601,342 | ₩2,209,402 | ₩290,104 | ₩308,035 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩451,487 | ₩469,418 | ₩441,240 | ₩464,295 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩473,901 | ₩489,911 | ₩438,678 | ₩457,250 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩480,305 | ₩512,325 | ₩457,891 | ₩473,901 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩442,521 | ₩484,147 | ₩435,476 | ₩483,507 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩505,921 | ₩505,921 | ₩435,476 | ₩452,767 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩496,315 | ₩523,212 | ₩467,497 | ₩494,394 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩634,002 | ₩655,776 | ₩582,770 | ₩597,499 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩659,619 | ₩669,225 | ₩634,002 | ₩659,619 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩672,427 | ₩691,639 | ₩653,215 | ₩659,619 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩672,427 | ₩685,235 | ₩646,810 | ₩685,235 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩672,427 | ₩672,427 | ₩598,780 | ₩659,619 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩691,639 | ₩698,043 | ₩646,810 | ₩672,427 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩653,215 | ₩704,447 | ₩653,215 | ₩678,831 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩672,427 | ₩691,639 | ₩640,406 | ₩659,619 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩704,447 | ₩730,063 | ₩685,235 | ₩685,235 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩666,023 | ₩704,447 | ₩659,619 | ₩698,043 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩698,043 | ₩723,659 | ₩672,427 | ₩672,427 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩698,043 | ₩746,073 | ₩666,023 | ₩704,447 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩704,447 | ₩710,851 | ₩678,831 | ₩691,639 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩691,639 | ₩723,659 | ₩685,235 | ₩704,447 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩666,023 | ₩704,447 | ₩659,619 | ₩678,831 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩678,831 | ₩691,639 | ₩646,810 | ₩666,023 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩736,467 | ₩736,467 | ₩608,386 | ₩666,023 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩781,296 | ₩787,700 | ₩723,659 | ₩736,467 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩736,467 | ₩787,700 | ₩736,467 | ₩768,488 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩717,255 | ₩762,084 | ₩717,255 | ₩730,063 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩787,700 | ₩832,528 | ₩723,659 | ₩742,871 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩832,528 | ₩832,528 | ₩749,275 | ₩781,296 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩685,235 | ₩845,336 | ₩685,235 | ₩806,912 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩730,063 | ₩749,275 | ₩646,810 | ₩704,447 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩832,528 | ₩832,528 | ₩672,427 | ₩704,447 | -15.38% | 4천 |
|---|