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 | ₩5,292 | ₩5,466 | ₩4,584 | ₩5,012 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,544 | ₩9,182 | ₩4,197 | ₩5,119 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,424 | ₩4,785 | ₩4,370 | ₩4,504 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,210 | ₩4,557 | ₩4,154 | ₩4,491 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,170 | ₩4,477 | ₩4,064 | ₩4,263 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,531 | ₩4,531 | ₩4,250 | ₩4,250 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,277 | ₩4,571 | ₩4,277 | ₩4,290 | +0.31% | 3만 |
| 2026.09.30 | ₩4,197 | ₩4,517 | ₩4,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,437 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,876 | ₩4,317 | ₩3,876 | ₩4,237 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,063 | ₩4,210 | ₩3,889 | ₩3,996 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,344 | ₩4,397 | ₩4,130 | ₩4,143 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,159 | ₩4,197 | ₩4,036 | ₩4,183 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,611 | ₩4,611 | ₩4,116 | ₩4,210 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,504 | ₩4,945 | ₩4,450 | ₩4,464 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩3,996 | ₩5,279 | ₩3,849 | ₩4,798 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,664 | ₩4,692 | ₩3,903 | ₩4,076 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,584 | ₩5,079 | ₩4,557 | ₩4,758 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,544 | ₩4,785 | ₩4,477 | ₩4,611 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,825 | ₩4,945 | ₩4,544 | ₩4,678 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,266 | ₩5,275 | ₩4,892 | ₩4,972 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,212 | ₩5,466 | ₩5,012 | ₩5,292 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,239 | ₩5,546 | ₩5,025 | ₩5,292 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,252 | ₩5,907 | ₩5,186 | ₩5,480 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,974 | ₩6,094 | ₩5,099 | ₩5,493 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,575 | ₩6,669 | ₩5,974 | ₩6,054 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,495 | ₩6,629 | ₩5,907 | ₩6,495 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,696 | ₩6,990 | ₩6,201 | ₩6,616 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,829 | ₩7,070 | ₩6,428 | ₩6,910 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,671 | ₩8,179 | ₩7,070 | ₩7,270 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,538 | ₩8,273 | ₩7,217 | ₩7,498 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,099 | ₩8,353 | ₩7,752 | ₩8,019 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,874 | ₩8,968 | ₩8,279 | ₩8,353 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,834 | ₩8,921 | ₩8,246 | ₩8,807 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,449 | ₩9,636 | ₩8,807 | ₩8,968 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,556 | ₩10,028 | ₩9,355 | ₩9,609 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,117 | ₩10,451 | ₩9,542 | ₩9,877 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,692 | ₩11,708 | ₩9,743 | ₩9,984 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,449 | ₩13,939 | ₩9,289 | ₩10,692 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,024 | ₩11,093 | ₩9,462 | ₩10,719 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,884 | ₩13,699 | ₩10,037 | ₩11,307 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,700 | ₩19,713 | ₩8,700 | ₩14,487 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,567 | ₩9,208 | ₩8,019 | ₩9,208 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,086 | ₩8,888 | ₩7,925 | ₩8,647 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,393 | ₩9,756 | ₩8,019 | ₩8,861 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,307 | ₩12,695 | ₩6,682 | ₩6,876 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,627 | ₩13,605 | ₩11,267 | ₩11,935 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,387 | ₩13,365 | ₩11,387 | ₩11,895 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,553 | ₩13,726 | ₩8,286 | ₩12,189 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,296 | ₩22,025 | ₩11,708 | ₩12,590 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,187 | ₩51,401 | ₩21,317 | ₩24,057 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,778 | ₩52,778 | ₩52,778 | ₩52,778 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,483 | ₩57,963 | ₩1,483 | ₩52,778 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,657 | ₩1,657 | ₩1,390 | ₩1,403 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,577 | ₩1,778 | ₩1,564 | ₩1,711 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,684 | ₩1,724 | ₩1,590 | ₩1,590 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,657 | ₩1,791 | ₩1,657 | ₩1,697 | +2.42% | 5.9만 |
|---|
| 2026.06.01 | ₩1,644 | ₩1,764 | ₩1,604 | ₩1,764 | +7.32% | 7.7만 |
|---|
| 2026.05.29 | ₩1,631 | ₩1,724 | ₩1,537 | ₩1,697 | +4.10% | 10만 |
|---|
| 2026.05.28 | ₩1,497 | ₩1,657 | ₩1,350 | ₩1,657 | +10.71% | 15만 |
|---|
| 2026.05.27 | ₩1,737 | ₩1,744 | ₩1,524 | ₩1,524 | -12.31% | 10.2만 |
|---|
| 2026.05.26 | ₩1,737 | ₩1,788 | ₩1,720 | ₩1,778 | +2.31% | 4.8만 |
|---|
| 2026.05.22 | ₩1,751 | ₩1,791 | ₩1,737 | ₩1,764 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,778 | ₩1,791 | ₩1,697 | ₩1,737 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,644 | ₩1,858 | ₩1,631 | ₩1,804 | +9.76% | 19.7만 |
|---|
| 2026.05.19 | ₩1,831 | ₩1,851 | ₩1,644 | ₩1,657 | -9.49% | 16.6만 |
|---|
| 2026.05.18 | ₩1,831 | ₩1,884 | ₩1,778 | ₩1,871 | +2.19% | 10.5만 |
|---|
| 2026.05.15 | ₩1,831 | ₩1,938 | ₩1,791 | ₩1,871 | +2.19% | 10.5만 |
|---|
| 2026.05.14 | ₩1,804 | ₩2,031 | ₩1,778 | ₩1,951 | +8.15% | 17.9만 |
|---|
| 2026.05.13 | ₩1,818 | ₩1,851 | ₩1,711 | ₩1,844 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,898 | ₩1,925 | ₩1,711 | ₩1,831 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,125 | ₩2,125 | ₩1,971 | ₩1,978 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,178 | ₩2,366 | ₩2,005 | ₩2,192 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,259 | ₩2,285 | ₩2,165 | ₩2,245 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,352 | ₩2,392 | ₩2,098 | ₩2,325 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,646 | ₩2,807 | ₩2,419 | ₩2,686 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,165 | ₩2,579 | ₩2,098 | ₩2,352 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,978 | ₩2,112 | ₩1,978 | ₩2,058 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,165 | ₩2,379 | ₩2,112 | ₩2,299 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,689 | ₩4,036 | ₩2,860 | ₩3,208 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,502 | ₩3,502 | ₩2,058 | ₩2,138 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,796 | ₩3,929 | ₩3,475 | ₩3,502 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,063 | ₩4,143 | ₩3,849 | ₩3,876 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,491 | ₩4,491 | ₩3,876 | ₩4,170 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,945 | ₩4,945 | ₩4,303 | ₩4,464 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,212 | ₩5,212 | ₩4,678 | ₩4,892 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,945 | ₩5,239 | ₩4,785 | ₩5,186 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,945 | ₩5,373 | ₩4,785 | ₩4,892 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,025 | ₩5,025 | ₩4,678 | ₩4,945 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩4,998 | ₩5,079 | ₩4,597 | ₩5,079 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,079 | ₩5,212 | ₩4,865 | ₩5,132 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,105 | ₩5,854 | ₩5,052 | ₩5,266 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,132 | ₩5,480 | ₩4,892 | ₩5,239 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,019 | ₩8,153 | ₩4,624 | ₩5,105 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,398 | ₩36,085 | ₩7,270 | ₩7,484 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,579 | ₩13,579 | ₩9,890 | ₩10,344 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,264 | ₩27,531 | ₩12,830 | ₩13,472 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,928 | ₩28,333 | ₩25,553 | ₩27,799 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,324 | ₩25,928 | ₩24,057 | ₩25,794 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,057 | ₩24,377 | ₩23,228 | ₩24,351 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,531 | ₩27,531 | ₩23,094 | ₩23,335 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,730 | ₩27,264 | ₩26,649 | ₩26,997 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,531 | ₩28,066 | ₩26,863 | ₩27,264 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,066 | ₩28,066 | ₩27,531 | ₩27,531 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,467 | ₩28,601 | ₩27,799 | ₩28,066 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,799 | ₩28,601 | ₩26,997 | ₩28,066 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,333 | ₩29,135 | ₩26,997 | ₩26,997 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,204 | ₩30,204 | ₩28,200 | ₩28,601 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,204 | ₩31,140 | ₩29,509 | ₩30,739 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩29,991 | ₩31,140 | ₩29,937 | ₩30,472 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,204 | ₩30,873 | ₩29,937 | ₩30,204 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,472 | ₩31,006 | ₩29,991 | ₩30,472 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,541 | ₩31,942 | ₩29,670 | ₩30,204 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,403 | ₩31,808 | ₩29,403 | ₩31,808 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,937 | ₩30,204 | ₩28,601 | ₩29,670 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,264 | ₩29,403 | ₩26,730 | ₩29,403 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,799 | ₩28,333 | ₩26,997 | ₩27,264 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,264 | ₩28,868 | ₩26,997 | ₩27,264 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,531 | ₩28,360 | ₩26,997 | ₩27,264 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,531 | ₩28,333 | ₩26,997 | ₩27,799 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,531 | ₩29,670 | ₩27,531 | ₩27,799 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,937 | ₩30,285 | ₩28,601 | ₩28,868 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,403 | ₩30,739 | ₩29,403 | ₩29,670 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,670 | ₩34,214 | ₩29,135 | ₩29,670 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,135 | ₩29,670 | ₩28,601 | ₩29,403 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩26,997 | ₩30,204 | ₩26,730 | ₩28,601 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,601 | ₩29,109 | ₩25,954 | ₩26,730 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,761 | ₩29,403 | ₩27,932 | ₩29,403 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,868 | ₩29,135 | ₩28,066 | ₩28,868 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,937 | ₩30,498 | ₩28,868 | ₩29,135 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,868 | ₩31,274 | ₩28,734 | ₩30,472 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,204 | ₩30,472 | ₩28,601 | ₩29,135 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,472 | ₩31,006 | ₩28,333 | ₩31,006 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,808 | ₩32,423 | ₩30,472 | ₩30,739 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,541 | ₩33,145 | ₩30,204 | ₩32,076 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,868 | ₩32,476 | ₩28,333 | ₩32,343 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,937 | ₩31,274 | ₩28,066 | ₩29,937 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,550 | ₩37,154 | ₩28,601 | ₩31,274 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,472 | ₩36,085 | ₩29,670 | ₩31,006 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,808 | ₩32,610 | ₩29,403 | ₩29,937 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,877 | ₩33,412 | ₩31,808 | ₩32,610 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,352 | ₩36,352 | ₩32,877 | ₩33,679 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,887 | ₩37,421 | ₩36,085 | ₩36,085 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,481 | ₩37,288 | ₩34,481 | ₩36,887 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩37,956 | ₩37,956 | ₩34,348 | ₩34,481 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩37,956 | ₩38,491 | ₩36,887 | ₩37,421 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,352 | ₩38,624 | ₩36,352 | ₩37,689 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,293 | ₩39,293 | ₩34,748 | ₩36,352 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,223 | ₩42,233 | ₩37,181 | ₩39,293 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,827 | ₩39,827 | ₩37,421 | ₩37,689 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,620 | ₩41,698 | ₩36,620 | ₩39,827 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,620 | ₩38,785 | ₩35,550 | ₩36,620 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,421 | ₩37,421 | ₩34,481 | ₩35,283 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,223 | ₩38,464 | ₩36,887 | ₩36,887 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,233 | ₩42,420 | ₩36,620 | ₩36,887 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,481 | ₩45,173 | ₩33,947 | ₩41,698 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,491 | ₩38,758 | ₩34,481 | ₩34,481 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,085 | ₩39,293 | ₩35,016 | ₩37,689 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,085 | ₩37,154 | ₩34,214 | ₩36,085 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,739 | ₩36,299 | ₩30,739 | ₩34,748 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,808 | ₩33,813 | ₩28,333 | ₩30,472 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,076 | ₩39,293 | ₩31,006 | ₩31,274 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,283 | ₩36,352 | ₩31,407 | ₩32,343 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩35,016 | ₩48,915 | ₩34,748 | ₩36,620 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,689 | ₩38,491 | ₩35,016 | ₩35,016 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,362 | ₩41,431 | ₩37,689 | ₩39,025 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,648 | ₩53,459 | ₩40,629 | ₩42,233 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩42,981 | ₩44,906 | ₩40,415 | ₩44,906 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,547 | ₩47,472 | ₩42,340 | ₩45,547 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,415 | ₩74,415 | ₩69,925 | ₩72,491 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩76,981 | ₩76,981 | ₩69,925 | ₩71,849 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,170 | ₩89,170 | ₩78,264 | ₩83,396 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,811 | ₩93,019 | ₩87,887 | ₩90,453 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,170 | ₩93,661 | ₩88,528 | ₩89,811 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,283 | ₩105,208 | ₩94,302 | ₩98,151 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩93,019 | ₩102,642 | ₩89,811 | ₩101,359 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,227 | ₩96,227 | ₩88,528 | ₩91,736 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,547 | ₩117,396 | ₩91,094 | ₩98,793 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,113 | ₩96,868 | ₩75,698 | ₩89,170 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,151 | ₩98,151 | ₩80,830 | ₩87,887 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩102,000 | ₩103,283 | ₩89,170 | ₩94,302 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩137,925 | ₩137,925 | ₩104,566 | ₩111,623 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩148,830 | ₩155,246 | ₩131,510 | ₩143,057 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,529 | ₩224,529 | ₩130,868 | ₩144,981 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩398,378 | ₩404,152 | ₩160,378 | ₩173,208 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩602,378 | ₩2,213,211 | ₩290,604 | ₩308,567 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩452,265 | ₩470,227 | ₩442,001 | ₩465,095 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩474,718 | ₩490,755 | ₩439,435 | ₩458,038 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩481,133 | ₩513,208 | ₩458,680 | ₩474,718 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩443,284 | ₩484,982 | ₩436,227 | ₩484,340 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩506,793 | ₩506,793 | ₩436,227 | ₩453,548 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩497,171 | ₩524,114 | ₩468,303 | ₩495,246 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩635,095 | ₩656,907 | ₩583,774 | ₩598,529 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩660,756 | ₩670,378 | ₩635,095 | ₩660,756 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩673,586 | ₩692,831 | ₩654,341 | ₩660,756 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩673,586 | ₩686,416 | ₩647,925 | ₩686,416 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩673,586 | ₩673,586 | ₩599,812 | ₩660,756 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩692,831 | ₩699,246 | ₩647,925 | ₩673,586 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩654,341 | ₩705,661 | ₩654,341 | ₩680,001 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩673,586 | ₩692,831 | ₩641,510 | ₩660,756 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩705,661 | ₩731,322 | ₩686,416 | ₩686,416 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩667,171 | ₩705,661 | ₩660,756 | ₩699,246 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩699,246 | ₩724,907 | ₩673,586 | ₩673,586 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩699,246 | ₩747,360 | ₩667,171 | ₩705,661 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩705,661 | ₩712,077 | ₩680,001 | ₩692,831 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩692,831 | ₩724,907 | ₩686,416 | ₩705,661 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩667,171 | ₩705,661 | ₩660,756 | ₩680,001 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩680,001 | ₩692,831 | ₩647,925 | ₩667,171 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩737,737 | ₩737,737 | ₩609,435 | ₩667,171 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩782,643 | ₩789,058 | ₩724,907 | ₩737,737 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩737,737 | ₩789,058 | ₩737,737 | ₩769,812 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩718,492 | ₩763,397 | ₩718,492 | ₩731,322 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩789,058 | ₩833,964 | ₩724,907 | ₩744,152 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩833,964 | ₩833,964 | ₩750,567 | ₩782,643 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩686,416 | ₩846,794 | ₩686,416 | ₩808,303 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩731,322 | ₩750,567 | ₩647,925 | ₩705,661 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩833,964 | ₩833,964 | ₩673,586 | ₩705,661 | -15.38% | 4천 |
|---|