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 | ₩5,285 | ₩5,459 | ₩4,578 | ₩5,005 | -5.30% | 68.9만 |
| 2026.10.08 | ₩4,538 | ₩9,169 | ₩4,191 | ₩5,112 | +12.65% | 1330.9만 |
| 2026.10.07 | ₩4,418 | ₩4,778 | ₩4,364 | ₩4,498 | +1.81% | 2.8만 |
| 2026.10.06 | ₩4,204 | ₩4,551 | ₩4,148 | ₩4,485 | +6.67% | 3.5만 |
| 2026.10.05 | ₩4,164 | ₩4,471 | ₩4,059 | ₩4,258 | +2.24% | 3.1만 |
| 2026.10.02 | ₩4,525 | ₩4,525 | ₩4,244 | ₩4,244 | -6.19% | 3.3만 |
| 2026.10.01 | ₩4,271 | ₩4,565 | ₩4,271 | ₩4,284 | +0.31% | 3만 |
| 2026.09.30 | ₩4,191 | ₩4,511 | ₩4,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,431 |
| +5.73% |
| 3.8만 |
| 2026.09.29 | ₩3,871 | ₩4,311 | ₩3,871 | ₩4,231 | +9.31% | 3.2만 |
|---|
| 2026.09.28 | ₩4,057 | ₩4,204 | ₩3,884 | ₩3,991 | -1.64% | 2.9만 |
|---|
| 2026.09.25 | ₩4,338 | ₩4,391 | ₩4,124 | ₩4,138 | -4.62% | 3.8만 |
|---|
| 2026.09.24 | ₩4,154 | ₩4,191 | ₩4,031 | ₩4,178 | +0.58% | 2.8만 |
|---|
| 2026.09.23 | ₩4,605 | ₩4,605 | ₩4,111 | ₩4,204 | -8.70% | 3.2만 |
|---|
| 2026.09.22 | ₩4,498 | ₩4,938 | ₩4,445 | ₩4,458 | -0.89% | 7.4만 |
|---|
| 2026.09.21 | ₩3,991 | ₩5,272 | ₩3,844 | ₩4,792 | +20.07% | 41.9만 |
|---|
| 2026.09.18 | ₩4,658 | ₩4,686 | ₩3,897 | ₩4,071 | -12.61% | 13.8만 |
|---|
| 2026.09.17 | ₩4,578 | ₩5,072 | ₩4,551 | ₩4,751 | +3.79% | 9.9만 |
|---|
| 2026.09.16 | ₩4,538 | ₩4,778 | ₩4,471 | ₩4,605 | +1.47% | 5.7만 |
|---|
| 2026.09.15 | ₩4,818 | ₩4,938 | ₩4,538 | ₩4,671 | -3.05% | 5.1만 |
|---|
| 2026.09.14 | ₩5,259 | ₩5,268 | ₩4,885 | ₩4,965 | -5.58% | 3.6만 |
|---|
| 2026.09.11 | ₩5,205 | ₩5,459 | ₩5,005 | ₩5,285 | +1.54% | 8.1만 |
|---|
| 2026.09.10 | ₩5,232 | ₩5,539 | ₩5,018 | ₩5,285 | +1.02% | 5.3만 |
|---|
| 2026.09.09 | ₩5,245 | ₩5,899 | ₩5,179 | ₩5,472 | +4.33% | 10.1만 |
|---|
| 2026.09.08 | ₩5,966 | ₩6,086 | ₩5,092 | ₩5,486 | -8.05% | 12.6만 |
|---|
| 2026.09.04 | ₩6,567 | ₩6,660 | ₩5,966 | ₩6,046 | -7.93% | 7.4만 |
|---|
| 2026.09.03 | ₩6,487 | ₩6,620 | ₩5,899 | ₩6,487 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩6,687 | ₩6,980 | ₩6,193 | ₩6,607 | -1.20% | 8만 |
|---|
| 2026.09.01 | ₩6,820 | ₩7,061 | ₩6,420 | ₩6,900 | +1.17% | 9.9만 |
|---|
| 2026.08.31 | ₩7,661 | ₩8,168 | ₩7,061 | ₩7,261 | -5.23% | 24.9만 |
|---|
| 2026.08.28 | ₩7,528 | ₩8,262 | ₩7,207 | ₩7,488 | -0.53% | 32.3만 |
|---|
| 2026.08.27 | ₩8,088 | ₩8,342 | ₩7,741 | ₩8,008 | -0.99% | 166.5만 |
|---|
| 2026.08.26 | ₩8,862 | ₩8,956 | ₩8,268 | ₩8,342 | -5.87% | 5.8만 |
|---|
| 2026.08.25 | ₩8,822 | ₩8,909 | ₩8,235 | ₩8,796 | -0.30% | 6.6만 |
|---|
| 2026.08.24 | ₩9,436 | ₩9,623 | ₩8,796 | ₩8,956 | -5.09% | 7.7만 |
|---|
| 2026.08.21 | ₩9,543 | ₩10,014 | ₩9,343 | ₩9,596 | +0.56% | 7.7만 |
|---|
| 2026.08.20 | ₩10,104 | ₩10,437 | ₩9,530 | ₩9,863 | -2.38% | 7.7만 |
|---|
| 2026.08.19 | ₩10,678 | ₩11,692 | ₩9,730 | ₩9,970 | -6.63% | 16.8만 |
|---|
| 2026.08.18 | ₩9,436 | ₩13,921 | ₩9,276 | ₩10,678 | +13.15% | 63만 |
|---|
| 2026.08.17 | ₩10,010 | ₩11,078 | ₩9,450 | ₩10,704 | +6.93% | 17.5만 |
|---|
| 2026.08.14 | ₩12,866 | ₩13,681 | ₩10,024 | ₩11,291 | -12.24% | 44.3만 |
|---|
| 2026.08.13 | ₩8,689 | ₩19,687 | ₩8,689 | ₩14,468 | +66.51% | 285.6만 |
|---|
| 2026.08.12 | ₩8,555 | ₩9,196 | ₩8,008 | ₩9,196 | +7.49% | 23.4만 |
|---|
| 2026.08.11 | ₩8,075 | ₩8,876 | ₩7,915 | ₩8,635 | +6.94% | 26.8만 |
|---|
| 2026.08.10 | ₩8,382 | ₩9,743 | ₩8,008 | ₩8,849 | +5.57% | 216.6만 |
|---|
| 2026.08.07 | ₩11,291 | ₩12,678 | ₩6,673 | ₩6,867 | -39.18% | 191.5만 |
|---|
| 2026.08.06 | ₩11,612 | ₩13,587 | ₩11,251 | ₩11,919 | +2.64% | 52.1만 |
|---|
| 2026.08.05 | ₩11,372 | ₩13,347 | ₩11,372 | ₩11,879 | +4.46% | 56.3만 |
|---|
| 2026.08.04 | ₩8,542 | ₩13,707 | ₩8,275 | ₩12,172 | +42.50% | 172.6만 |
|---|
| 2026.08.03 | ₩18,272 | ₩21,996 | ₩11,692 | ₩12,573 | -31.19% | 165.6만 |
|---|
| 2026.07.31 | ₩51,119 | ₩51,332 | ₩21,288 | ₩24,024 | -53.00% | 330.6만 |
|---|
| 2026.07.30 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩52,707 | ₩52,707 | ₩52,707 | ₩52,707 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,482 | ₩57,886 | ₩1,482 | ₩52,707 | +3457.66% | 2.8억 |
|---|
| 2026.06.05 | ₩1,655 | ₩1,655 | ₩1,388 | ₩1,401 | -15.32% | 14.4만 |
|---|
| 2026.06.04 | ₩1,575 | ₩1,775 | ₩1,562 | ₩1,708 | +8.47% | 11.7만 |
|---|
| 2026.06.03 | ₩1,682 | ₩1,722 | ₩1,588 | ₩1,588 | -5.56% | 7.4만 |
|---|
| 2026.06.02 | ₩1,655 | ₩1,788 | ₩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 | ₩1,628 | ₩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 | ₩1,748 | ₩1,788 | ₩1,735 | ₩1,762 | +0.76% | 3.8만 |
|---|
| 2026.05.21 | ₩1,775 | ₩1,788 | ₩1,695 | ₩1,735 | -2.26% | 6만 |
|---|
| 2026.05.20 | ₩1,642 | ₩1,855 | ₩1,628 | ₩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 | ₩1,935 | ₩1,788 | ₩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 | ₩1,708 | ₩1,842 | +1.47% | 12.6만 |
|---|
| 2026.05.12 | ₩1,895 | ₩1,922 | ₩1,708 | ₩1,829 | -3.52% | 26.2만 |
|---|
| 2026.05.11 | ₩2,122 | ₩2,122 | ₩1,969 | ₩1,975 | -6.92% | 34.3만 |
|---|
| 2026.05.08 | ₩2,176 | ₩2,362 | ₩2,002 | ₩2,189 | +0.61% | 41.9만 |
|---|
| 2026.05.07 | ₩2,256 | ₩2,282 | ₩2,162 | ₩2,242 | -0.59% | 48만 |
|---|
| 2026.05.06 | ₩2,349 | ₩2,389 | ₩2,095 | ₩2,322 | -1.14% | 142.7만 |
|---|
| 2026.05.05 | ₩2,643 | ₩2,803 | ₩2,416 | ₩2,683 | +1.52% | 459.4만 |
|---|
| 2026.05.04 | ₩2,162 | ₩2,576 | ₩2,095 | ₩2,349 | +8.64% | 343만 |
|---|
| 2026.05.01 | ₩1,975 | ₩2,109 | ₩1,975 | ₩2,055 | +4.05% | 86.7만 |
|---|
| 2026.04.30 | ₩2,162 | ₩2,376 | ₩2,109 | ₩2,296 | +6.17% | 234.1만 |
|---|
| 2026.04.29 | ₩3,684 | ₩4,031 | ₩2,856 | ₩3,203 | -13.04% | 3052.3만 |
|---|
| 2026.04.28 | ₩3,497 | ₩3,497 | ₩2,055 | ₩2,136 | -38.93% | 344.8만 |
|---|
| 2026.04.27 | ₩3,791 | ₩3,924 | ₩3,470 | ₩3,497 | -7.75% | 34만 |
|---|
| 2026.04.24 | ₩4,057 | ₩4,138 | ₩3,844 | ₩3,871 | -4.61% | 83.4만 |
|---|
| 2026.04.23 | ₩4,485 | ₩4,485 | ₩3,871 | ₩4,164 | -7.14% | 28.8만 |
|---|
| 2026.04.22 | ₩4,938 | ₩4,938 | ₩4,298 | ₩4,458 | -9.73% | 26.9만 |
|---|
| 2026.04.21 | ₩5,205 | ₩5,205 | ₩4,671 | ₩4,885 | -6.15% | 17.6만 |
|---|
| 2026.04.20 | ₩4,938 | ₩5,232 | ₩4,778 | ₩5,179 | +4.86% | 30.3만 |
|---|
| 2026.04.17 | ₩4,938 | ₩5,365 | ₩4,778 | ₩4,885 | -1.08% | 33.2만 |
|---|
| 2026.04.16 | ₩5,018 | ₩5,018 | ₩4,671 | ₩4,938 | -1.60% | 23.8만 |
|---|
| 2026.04.15 | ₩4,992 | ₩5,072 | ₩4,591 | ₩5,072 | +1.60% | 31.1만 |
|---|
| 2026.04.14 | ₩5,072 | ₩5,205 | ₩4,858 | ₩5,125 | +1.05% | 37만 |
|---|
| 2026.04.13 | ₩5,099 | ₩5,846 | ₩5,045 | ₩5,259 | +3.14% | 59.9만 |
|---|
| 2026.04.10 | ₩5,125 | ₩5,472 | ₩4,885 | ₩5,232 | +2.08% | 88.8만 |
|---|
| 2026.04.09 | ₩8,008 | ₩8,142 | ₩4,618 | ₩5,099 | -36.33% | 264.1만 |
|---|
| 2026.04.08 | ₩10,384 | ₩36,037 | ₩7,261 | ₩7,474 | -28.02% | 1102.6만 |
|---|
| 2026.04.07 | ₩13,560 | ₩13,560 | ₩9,877 | ₩10,331 | -23.82% | 11.9만 |
|---|
| 2026.04.06 | ₩27,228 | ₩27,495 | ₩12,813 | ₩13,454 | -50.59% | 21.9만 |
|---|
| 2026.04.02 | ₩25,893 | ₩28,295 | ₩25,519 | ₩27,762 | +7.22% | 9.6천 |
|---|
| 2026.04.01 | ₩24,291 | ₩25,893 | ₩24,024 | ₩25,760 | +6.04% | 1.9천 |
|---|
| 2026.03.31 | ₩24,024 | ₩24,345 | ₩23,197 | ₩24,318 | +1.22% | 5.4천 |
|---|
| 2026.03.30 | ₩27,495 | ₩27,495 | ₩23,063 | ₩23,304 | -15.24% | 8.7천 |
|---|
| 2026.03.27 | ₩26,694 | ₩27,228 | ₩26,614 | ₩26,961 | +1.00% | 3.9천 |
|---|
| 2026.03.26 | ₩27,495 | ₩28,028 | ₩26,827 | ₩27,228 | -0.97% | 4.4천 |
|---|
| 2026.03.25 | ₩28,028 | ₩28,028 | ₩27,495 | ₩27,495 | -1.90% | 1.7천 |
|---|
| 2026.03.24 | ₩28,429 | ₩28,562 | ₩27,762 | ₩28,028 | -1.41% | 5.7천 |
|---|
| 2026.03.23 | ₩27,762 | ₩28,562 | ₩26,961 | ₩28,028 | +0.96% | 5.8천 |
|---|
| 2026.03.20 | ₩28,295 | ₩29,096 | ₩26,961 | ₩26,961 | -4.72% | 9.7천 |
|---|
| 2026.03.19 | ₩30,164 | ₩30,164 | ₩28,162 | ₩28,562 | -5.31% | 4.3천 |
|---|
| 2026.03.18 | ₩30,164 | ₩31,098 | ₩29,470 | ₩30,698 | +1.77% | 4.8천 |
|---|
| 2026.03.17 | ₩29,950 | ₩31,098 | ₩29,897 | ₩30,431 | +1.60% | 4천 |
|---|
| 2026.03.16 | ₩30,164 | ₩30,831 | ₩29,897 | ₩30,164 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩30,431 | ₩30,965 | ₩29,950 | ₩30,431 | 0.00% | 3.2천 |
|---|
| 2026.03.12 | ₩31,499 | ₩31,899 | ₩29,630 | ₩30,164 | -4.24% | 5.1천 |
|---|
| 2026.03.11 | ₩29,363 | ₩31,766 | ₩29,363 | ₩31,766 | +8.18% | 4.8천 |
|---|
| 2026.03.10 | ₩29,897 | ₩30,164 | ₩28,562 | ₩29,630 | -0.89% | 7.2천 |
|---|
| 2026.03.09 | ₩27,228 | ₩29,363 | ₩26,694 | ₩29,363 | +7.84% | 7.7천 |
|---|
| 2026.03.06 | ₩27,762 | ₩28,295 | ₩26,961 | ₩27,228 | -1.92% | 5천 |
|---|
| 2026.03.05 | ₩27,228 | ₩28,829 | ₩26,961 | ₩27,228 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩27,495 | ₩28,322 | ₩26,961 | ₩27,228 | -0.97% | 1.3만 |
|---|
| 2026.03.03 | ₩27,495 | ₩28,295 | ₩26,961 | ₩27,762 | +0.97% | 4.9천 |
|---|
| 2026.03.02 | ₩27,495 | ₩29,630 | ₩27,495 | ₩27,762 | +0.97% | 4.8천 |
|---|
| 2026.02.27 | ₩29,897 | ₩30,244 | ₩28,562 | ₩28,829 | -3.57% | 4.8천 |
|---|
| 2026.02.26 | ₩29,363 | ₩30,698 | ₩29,363 | ₩29,630 | +0.91% | 5.8천 |
|---|
| 2026.02.25 | ₩29,630 | ₩34,168 | ₩29,096 | ₩29,630 | 0.00% | 2.6만 |
|---|
| 2026.02.24 | ₩29,096 | ₩29,630 | ₩28,562 | ₩29,363 | +0.92% | 3.9천 |
|---|
| 2026.02.23 | ₩26,961 | ₩30,164 | ₩26,694 | ₩28,562 | +5.94% | 9.4천 |
|---|
| 2026.02.20 | ₩28,562 | ₩29,070 | ₩25,920 | ₩26,694 | -6.54% | 1만 |
|---|
| 2026.02.19 | ₩28,723 | ₩29,363 | ₩27,895 | ₩29,363 | +2.23% | 4.2천 |
|---|
| 2026.02.18 | ₩28,829 | ₩29,096 | ₩28,028 | ₩28,829 | 0.00% | 7.8천 |
|---|
| 2026.02.17 | ₩29,897 | ₩30,458 | ₩28,829 | ₩29,096 | -2.68% | 4.2천 |
|---|
| 2026.02.13 | ₩28,829 | ₩31,232 | ₩28,696 | ₩30,431 | +5.56% | 8천 |
|---|
| 2026.02.12 | ₩30,164 | ₩30,431 | ₩28,562 | ₩29,096 | -3.54% | 7.2천 |
|---|
| 2026.02.11 | ₩30,431 | ₩30,965 | ₩28,295 | ₩30,965 | +1.75% | 1만 |
|---|
| 2026.02.10 | ₩31,766 | ₩32,380 | ₩30,431 | ₩30,698 | -3.36% | 6천 |
|---|
| 2026.02.09 | ₩31,499 | ₩33,100 | ₩30,164 | ₩32,033 | +1.69% | 1.1만 |
|---|
| 2026.02.06 | ₩28,829 | ₩32,433 | ₩28,295 | ₩32,299 | +12.04% | 1.4만 |
|---|
| 2026.02.05 | ₩29,897 | ₩31,232 | ₩28,028 | ₩29,897 | 0.00% | 2.2만 |
|---|
| 2026.02.04 | ₩35,503 | ₩37,104 | ₩28,562 | ₩31,232 | -12.03% | 19.7만 |
|---|
| 2026.02.03 | ₩30,431 | ₩36,037 | ₩29,630 | ₩30,965 | +1.75% | 21.7만 |
|---|
| 2026.02.02 | ₩31,766 | ₩32,566 | ₩29,363 | ₩29,897 | -5.88% | 1.3만 |
|---|
| 2026.01.30 | ₩32,833 | ₩33,367 | ₩31,766 | ₩32,566 | -0.81% | 7.5천 |
|---|
| 2026.01.29 | ₩36,304 | ₩36,304 | ₩32,833 | ₩33,634 | -7.35% | 1.2만 |
|---|
| 2026.01.28 | ₩36,837 | ₩37,371 | ₩36,037 | ₩36,037 | -2.17% | 5.6천 |
|---|
| 2026.01.27 | ₩34,435 | ₩37,238 | ₩34,435 | ₩36,837 | +6.98% | 1.1만 |
|---|
| 2026.01.26 | ₩37,905 | ₩37,905 | ₩34,302 | ₩34,435 | -9.15% | 1.5만 |
|---|
| 2026.01.23 | ₩37,905 | ₩38,439 | ₩36,837 | ₩37,371 | -1.41% | 6.7천 |
|---|
| 2026.01.22 | ₩36,304 | ₩38,573 | ₩36,304 | ₩37,638 | +3.68% | 9.1천 |
|---|
| 2026.01.21 | ₩39,240 | ₩39,240 | ₩34,702 | ₩36,304 | -7.48% | 1.3만 |
|---|
| 2026.01.20 | ₩38,172 | ₩42,176 | ₩37,131 | ₩39,240 | +2.80% | 1.7만 |
|---|
| 2026.01.16 | ₩39,774 | ₩39,774 | ₩37,371 | ₩37,638 | -5.37% | 1만 |
|---|
| 2026.01.15 | ₩36,571 | ₩41,642 | ₩36,571 | ₩39,774 | +8.76% | 1.4만 |
|---|
| 2026.01.14 | ₩36,571 | ₩38,733 | ₩35,503 | ₩36,571 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩37,371 | ₩37,371 | ₩34,435 | ₩35,236 | -5.71% | 1.1만 |
|---|
| 2026.01.12 | ₩38,172 | ₩38,412 | ₩36,837 | ₩36,837 | -3.50% | 7.4천 |
|---|
| 2026.01.09 | ₩42,176 | ₩42,363 | ₩36,571 | ₩36,837 | -12.66% | 1.6만 |
|---|
| 2026.01.08 | ₩34,435 | ₩45,113 | ₩33,901 | ₩41,642 | +20.93% | 4.4만 |
|---|
| 2026.01.07 | ₩38,439 | ₩38,706 | ₩34,435 | ₩34,435 | -10.42% | 1.1만 |
|---|
| 2026.01.06 | ₩36,037 | ₩39,240 | ₩34,969 | ₩37,638 | +4.44% | 1.5만 |
|---|
| 2026.01.05 | ₩36,037 | ₩37,104 | ₩34,168 | ₩36,037 | 0.00% | 1.6만 |
|---|
| 2026.01.02 | ₩30,698 | ₩36,250 | ₩30,698 | ₩34,702 | +13.04% | 2.3만 |
|---|
| 2025.12.31 | ₩31,766 | ₩33,768 | ₩28,295 | ₩30,431 | -4.20% | 2.2만 |
|---|
| 2025.12.30 | ₩32,033 | ₩39,240 | ₩30,965 | ₩31,232 | -2.50% | 6.3만 |
|---|
| 2025.12.29 | ₩35,236 | ₩36,304 | ₩31,365 | ₩32,299 | -8.33% | 4.4만 |
|---|
| 2025.12.26 | ₩34,969 | ₩48,850 | ₩34,702 | ₩36,571 | +4.58% | 22.9만 |
|---|
| 2025.12.24 | ₩37,638 | ₩38,439 | ₩34,969 | ₩34,969 | -7.09% | 2.4만 |
|---|
| 2025.12.23 | ₩40,308 | ₩41,375 | ₩37,638 | ₩38,973 | -3.31% | 3.9만 |
|---|
| 2025.12.22 | ₩48,583 | ₩53,388 | ₩40,575 | ₩42,176 | -13.19% | 7.2만 |
|---|
| 2025.12.19 | ₩42,924 | ₩44,846 | ₩40,361 | ₩44,846 | +4.48% | 3.4만 |
|---|
| 2025.12.18 | ₩45,486 | ₩47,408 | ₩42,283 | ₩45,486 | 0.00% | 9.2만 |
|---|
| 2025.12.17 | ₩74,316 | ₩74,316 | ₩69,831 | ₩72,394 | -2.59% | 2.2만 |
|---|
| 2025.12.16 | ₩76,878 | ₩76,878 | ₩69,831 | ₩71,753 | -6.67% | 3.2만 |
|---|
| 2025.12.15 | ₩89,051 | ₩89,051 | ₩78,159 | ₩83,285 | -6.47% | 1.9만 |
|---|
| 2025.12.12 | ₩89,691 | ₩92,894 | ₩87,769 | ₩90,332 | +0.71% | 2만 |
|---|
| 2025.12.11 | ₩89,051 | ₩93,535 | ₩88,410 | ₩89,691 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩103,145 | ₩105,067 | ₩94,176 | ₩98,020 | -4.97% | 2.9만 |
|---|
| 2025.12.09 | ₩92,894 | ₩102,504 | ₩89,691 | ₩101,223 | +8.97% | 4.5만 |
|---|
| 2025.12.08 | ₩96,098 | ₩96,098 | ₩88,410 | ₩91,613 | -4.67% | 4.8만 |
|---|
| 2025.12.05 | ₩113,395 | ₩117,239 | ₩90,972 | ₩98,660 | -12.99% | 28.7만 |
|---|
| 2025.12.04 | ₩82,003 | ₩96,738 | ₩75,597 | ₩89,051 | +8.59% | 12.4만 |
|---|
| 2025.12.03 | ₩98,020 | ₩98,020 | ₩80,722 | ₩87,769 | -10.46% | 9.7만 |
|---|
| 2025.12.02 | ₩101,864 | ₩103,145 | ₩89,051 | ₩94,176 | -7.55% | 6.8만 |
|---|
| 2025.12.01 | ₩137,740 | ₩137,740 | ₩104,426 | ₩111,473 | -19.07% | 9.1만 |
|---|
| 2025.11.28 | ₩148,631 | ₩155,038 | ₩131,333 | ₩142,865 | -3.88% | 8만 |
|---|
| 2025.11.26 | ₩224,228 | ₩224,228 | ₩130,693 | ₩144,787 | -35.43% | 30만 |
|---|
| 2025.11.25 | ₩397,844 | ₩403,610 | ₩160,163 | ₩172,976 | -56.52% | 26.9만 |
|---|
| 2025.11.24 | ₩601,571 | ₩2,210,247 | ₩290,215 | ₩308,153 | -48.78% | 70.7만 |
|---|
| 2025.11.21 | ₩451,659 | ₩469,597 | ₩441,409 | ₩464,472 | +2.84% | 277 |
|---|
| 2025.11.20 | ₩474,082 | ₩490,098 | ₩438,846 | ₩457,425 | -3.51% | 622 |
|---|
| 2025.11.19 | ₩480,488 | ₩512,521 | ₩458,066 | ₩474,082 | -1.33% | 269 |
|---|
| 2025.11.18 | ₩442,690 | ₩484,332 | ₩435,643 | ₩483,692 | +9.26% | 479 |
|---|
| 2025.11.17 | ₩506,114 | ₩506,114 | ₩435,643 | ₩452,940 | -10.51% | 508 |
|---|
| 2025.11.14 | ₩496,505 | ₩523,412 | ₩467,675 | ₩494,583 | -0.39% | 1.4천 |
|---|
| 2025.11.13 | ₩634,245 | ₩656,027 | ₩582,993 | ₩597,728 | -5.76% | 850 |
|---|
| 2025.11.12 | ₩659,871 | ₩669,481 | ₩634,245 | ₩659,871 | 0.00% | 452 |
|---|
| 2025.11.11 | ₩672,684 | ₩691,903 | ₩653,464 | ₩659,871 | -1.90% | 370 |
|---|
| 2025.11.10 | ₩672,684 | ₩685,497 | ₩647,058 | ₩685,497 | +1.90% | 246 |
|---|
| 2025.11.07 | ₩672,684 | ₩672,684 | ₩599,009 | ₩659,871 | -1.90% | 642 |
|---|
| 2025.11.06 | ₩691,903 | ₩698,310 | ₩647,058 | ₩672,684 | -2.78% | 569 |
|---|
| 2025.11.05 | ₩653,464 | ₩704,716 | ₩653,464 | ₩679,090 | +3.92% | 173 |
|---|
| 2025.11.04 | ₩672,684 | ₩691,903 | ₩640,651 | ₩659,871 | -1.90% | 524 |
|---|
| 2025.11.03 | ₩704,716 | ₩730,342 | ₩685,497 | ₩685,497 | -2.73% | 761 |
|---|
| 2025.10.31 | ₩666,277 | ₩704,716 | ₩659,871 | ₩698,310 | +4.81% | 603 |
|---|
| 2025.10.30 | ₩698,310 | ₩723,936 | ₩672,684 | ₩672,684 | -3.67% | 839 |
|---|
| 2025.10.29 | ₩698,310 | ₩746,359 | ₩666,277 | ₩704,716 | +0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩704,716 | ₩711,123 | ₩679,090 | ₩691,903 | -1.82% | 565 |
|---|
| 2025.10.27 | ₩691,903 | ₩723,936 | ₩685,497 | ₩704,716 | +1.85% | 547 |
|---|
| 2025.10.24 | ₩666,277 | ₩704,716 | ₩659,871 | ₩679,090 | +1.92% | 630 |
|---|
| 2025.10.23 | ₩679,090 | ₩691,903 | ₩647,058 | ₩666,277 | -1.89% | 904 |
|---|
| 2025.10.22 | ₩736,749 | ₩736,749 | ₩608,619 | ₩666,277 | -9.57% | 2.7천 |
|---|
| 2025.10.21 | ₩781,594 | ₩788,001 | ₩723,936 | ₩736,749 | -5.74% | 965 |
|---|
| 2025.10.20 | ₩736,749 | ₩788,001 | ₩736,749 | ₩768,781 | +4.35% | 794 |
|---|
| 2025.10.17 | ₩717,529 | ₩762,375 | ₩717,529 | ₩730,342 | +1.79% | 919 |
|---|
| 2025.10.16 | ₩788,001 | ₩832,847 | ₩723,936 | ₩743,155 | -5.69% | 1.9천 |
|---|
| 2025.10.15 | ₩832,847 | ₩832,847 | ₩749,562 | ₩781,594 | -6.15% | 1.3천 |
|---|
| 2025.10.14 | ₩685,497 | ₩845,660 | ₩685,497 | ₩807,220 | +17.76% | 4.7천 |
|---|
| 2025.10.13 | ₩730,342 | ₩749,562 | ₩647,058 | ₩704,716 | -3.51% | 2.9만 |
|---|
| 2025.10.10 | ₩832,847 | ₩832,847 | ₩672,684 | ₩704,716 | -15.38% | 4천 |
|---|