시장 데이터를 불러오는 중
전체 종목
Innoviz Technologies Ltd. - Ordinary shares 과거 주가
Innoviz Technologies Ltd. - Ordinary shares · INVZ · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innoviz Technologies Ltd. - Ordinary shares · INVZ · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩423 | ₩423 | ₩394 | ₩411 | -2.84% | 326.1만 |
| 2026.10.08 | ₩414 | ₩422 | ₩402 | ₩410 | -0.97% | 253만 |
| 2026.10.07 | ₩435 | ₩439 | ₩414 | ₩414 | -4.91% | 259.4만 |
| 2026.10.06 | ₩441 | ₩454 | ₩437 | ₩438 | -0.61% | 166.8만 |
| 2026.10.05 | ₩494 | ₩494 | ₩445 | ₩445 | -10.00% | 244만 |
| 2026.10.02 | ₩481 | ₩483 | ₩475 | ₩483 | +0.56% | 179만 |
| 2026.10.01 | ₩481 | ₩487 | ₩471 | ₩478 | -0.56% | 124.1만 |
| 2026.09.30 | ₩505 | ₩521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475 |
| ₩485 |
| -3.97% |
| 187.1만 |
| 2026.09.29 | ₩507 | ₩518 | ₩482 | ₩503 | -0.79% | 160.3만 |
|---|
| 2026.09.28 | ₩507 | ₩513 | ₩487 | ₩505 | -0.53% | 239.7만 |
|---|
| 2026.09.25 | ₩525 | ₩543 | ₩501 | ₩514 | -2.04% | 231.9만 |
|---|
| 2026.09.24 | ₩547 | ₩547 | ₩485 | ₩498 | -9.02% | 395.9만 |
|---|
| 2026.09.23 | ₩458 | ₩555 | ₩457 | ₩545 | +18.95% | 1127.7만 |
|---|
| 2026.09.22 | ₩454 | ₩474 | ₩447 | ₩467 | +2.94% | 287.2만 |
|---|
| 2026.09.21 | ₩455 | ₩461 | ₩441 | ₩446 | -2.05% | 204.5만 |
|---|
| 2026.09.18 | ₩427 | ₩450 | ₩416 | ₩450 | +5.31% | 194.7만 |
|---|
| 2026.09.17 | ₩433 | ₩470 | ₩427 | ₩430 | -0.62% | 335.2만 |
|---|
| 2026.09.16 | ₩414 | ₩420 | ₩404 | ₩411 | -0.65% | 264.2만 |
|---|
| 2026.09.15 | ₩406 | ₩414 | ₩388 | ₩404 | -0.33% | 292.8만 |
|---|
| 2026.09.14 | ₩414 | ₩419 | ₩400 | ₩406 | -1.94% | 190.2만 |
|---|
| 2026.09.11 | ₩430 | ₩433 | ₩414 | ₩416 | -3.11% | 135.3만 |
|---|
| 2026.09.10 | ₩454 | ₩461 | ₩427 | ₩434 | -4.41% | 131.4만 |
|---|
| 2026.09.09 | ₩470 | ₩475 | ₩459 | ₩459 | -2.27% | 100.1만 |
|---|
| 2026.09.08 | ₩459 | ₩481 | ₩454 | ₩469 | +2.03% | 157.7만 |
|---|
| 2026.09.04 | ₩420 | ₩462 | ₩420 | ₩461 | +9.52% | 363.3만 |
|---|
| 2026.09.03 | ₩430 | ₩449 | ₩418 | ₩435 | +1.24% | 406.6만 |
|---|
| 2026.09.02 | ₩446 | ₩455 | ₩434 | ₩434 | -2.69% | 193.5만 |
|---|
| 2026.09.01 | ₩446 | ₩455 | ₩427 | ₩449 | +0.60% | 208.9만 |
|---|
| 2026.08.31 | ₩467 | ₩493 | ₩454 | ₩462 | -1.14% | 321.7만 |
|---|
| 2026.08.28 | ₩481 | ₩498 | ₩447 | ₩467 | -2.78% | 337.5만 |
|---|
| 2026.08.27 | ₩438 | ₩477 | ₩437 | ₩474 | +8.23% | 276.9만 |
|---|
| 2026.08.26 | ₩458 | ₩458 | ₩434 | ₩442 | -3.50% | 164.8만 |
|---|
| 2026.08.25 | ₩454 | ₩463 | ₩445 | ₩454 | 0.00% | 171.1만 |
|---|
| 2026.08.24 | ₩447 | ₩454 | ₩438 | ₩453 | +1.19% | 128.4만 |
|---|
| 2026.08.21 | ₩441 | ₩458 | ₩441 | ₩454 | +3.03% | 233.6만 |
|---|
| 2026.08.20 | ₩454 | ₩461 | ₩428 | ₩445 | -2.06% | 299.8만 |
|---|
| 2026.08.19 | ₩477 | ₩477 | ₩441 | ₩462 | -3.08% | 527.3만 |
|---|
| 2026.08.18 | ₩490 | ₩490 | ₩467 | ₩481 | -1.91% | 295.7만 |
|---|
| 2026.08.17 | ₩506 | ₩506 | ₩467 | ₩491 | -2.90% | 514.1만 |
|---|
| 2026.08.14 | ₩534 | ₩534 | ₩494 | ₩495 | -7.25% | 530만 |
|---|
| 2026.08.13 | ₩533 | ₩543 | ₩522 | ₩530 | -0.50% | 363.1만 |
|---|
| 2026.08.12 | ₩538 | ₩542 | ₩526 | ₩527 | -1.99% | 224만 |
|---|
| 2026.08.11 | ₩534 | ₩541 | ₩527 | ₩531 | -0.50% | 225.5만 |
|---|
| 2026.08.10 | ₩534 | ₩547 | ₩523 | ₩527 | -1.25% | 380.6만 |
|---|
| 2026.08.07 | ₩550 | ₩561 | ₩501 | ₩518 | -5.83% | 973.4만 |
|---|
| 2026.08.06 | ₩535 | ₩581 | ₩525 | ₩547 | +2.24% | 569.8만 |
|---|
| 2026.08.05 | ₩595 | ₩627 | ₩534 | ₩535 | -10.09% | 857.1만 |
|---|
| 2026.08.04 | ₩574 | ₩591 | ₩467 | ₩558 | -2.79% | 928.3만 |
|---|
| 2026.08.03 | ₩574 | ₩574 | ₩537 | ₩547 | -4.65% | 340.3만 |
|---|
| 2026.07.31 | ₩587 | ₩587 | ₩547 | ₩573 | -2.50% | 346.6만 |
|---|
| 2026.07.30 | ₩565 | ₩587 | ₩535 | ₩562 | -0.47% | 706.6만 |
|---|
| 2026.07.29 | ₩601 | ₩601 | ₩501 | ₩507 | -15.56% | 602.5만 |
|---|
| 2026.07.28 | ₩627 | ₩627 | ₩547 | ₩599 | -4.47% | 1972.8만 |
|---|
| 2026.07.27 | ₩828 | ₩868 | ₩816 | ₩841 | +1.61% | 88만 |
|---|
| 2026.07.24 | ₩834 | ₩841 | ₩812 | ₩817 | -2.08% | 83.6만 |
|---|
| 2026.07.23 | ₩841 | ₩868 | ₩825 | ₩834 | -0.79% | 62만 |
|---|
| 2026.07.22 | ₩885 | ₩921 | ₩841 | ₩854 | -3.47% | 156.9만 |
|---|
| 2026.07.21 | ₩814 | ₩921 | ₩814 | ₩885 | +8.69% | 135.8만 |
|---|
| 2026.07.20 | ₩801 | ₩821 | ₩784 | ₩804 | +0.33% | 103.9만 |
|---|
| 2026.07.17 | ₩798 | ₩840 | ₩798 | ₩801 | +0.33% | 140.5만 |
|---|
| 2026.07.16 | ₩821 | ₩841 | ₩802 | ₩832 | +1.30% | 107.3만 |
|---|
| 2026.07.15 | ₩865 | ₩865 | ₩816 | ₩844 | -2.47% | 97만 |
|---|
| 2026.07.14 | ₩805 | ₩844 | ₩788 | ₩838 | +4.15% | 129.5만 |
|---|
| 2026.07.13 | ₩828 | ₩832 | ₩774 | ₩781 | -5.65% | 271만 |
|---|
| 2026.07.10 | ₩894 | ₩894 | ₩841 | ₩848 | -5.22% | 170.9만 |
|---|
| 2026.07.09 | ₩913 | ₩928 | ₩884 | ₩894 | -2.05% | 159.6만 |
|---|
| 2026.07.08 | ₩921 | ₩974 | ₩902 | ₩913 | -0.87% | 165.2만 |
|---|
| 2026.07.07 | ₩948 | ₩948 | ₩894 | ₩920 | -2.96% | 152.2만 |
|---|
| 2026.07.06 | ₩934 | ₩968 | ₩901 | ₩905 | -3.14% | 196.7만 |
|---|
| 2026.07.02 | ₩1,004 | ₩1,015 | ₩901 | ₩925 | -7.85% | 370.3만 |
|---|
| 2026.07.01 | ₩1,041 | ₩1,080 | ₩992 | ₩1,015 | -2.56% | 427.9만 |
|---|
| 2026.06.30 | ₩886 | ₩1,079 | ₩885 | ₩1,016 | +14.61% | 947.8만 |
|---|
| 2026.06.29 | ₩813 | ₩876 | ₩808 | ₩873 | +7.39% | 322.7만 |
|---|
| 2026.06.26 | ₩746 | ₩797 | ₩732 | ₩764 | +2.33% | 146.9만 |
|---|
| 2026.06.25 | ₩774 | ₩781 | ₩717 | ₩742 | -4.14% | 434.3만 |
|---|
| 2026.06.24 | ₩804 | ₩821 | ₩761 | ₩761 | -5.32% | 402.3만 |
|---|
| 2026.06.23 | ₩814 | ₩870 | ₩801 | ₩814 | 0.00% | 311.7만 |
|---|
| 2026.06.22 | ₩841 | ₩881 | ₩801 | ₩802 | -4.60% | 302만 |
|---|
| 2026.06.18 | ₩814 | ₩814 | ₩777 | ₩777 | -4.59% | 832.8만 |
|---|
| 2026.06.17 | ₩816 | ₩824 | ₩792 | ₩801 | -1.80% | 216.2만 |
|---|
| 2026.06.16 | ₩814 | ₩848 | ₩805 | ₩808 | -0.82% | 370.2만 |
|---|
| 2026.06.15 | ₩854 | ₩868 | ₩818 | ₩818 | -4.22% | 273.1만 |
|---|
| 2026.06.12 | ₩860 | ₩861 | ₩805 | ₩825 | -4.04% | 253.2만 |
|---|
| 2026.06.11 | ₩868 | ₩881 | ₩830 | ₩861 | -0.77% | 162.6만 |
|---|
| 2026.06.10 | ₩854 | ₩894 | ₩830 | ₩848 | -0.78% | 218.9만 |
|---|
| 2026.06.09 | ₩928 | ₩945 | ₩842 | ₩886 | -4.46% | 294만 |
|---|
| 2026.06.08 | ₩954 | ₩969 | ₩901 | ₩902 | -5.45% | 269.2만 |
|---|
| 2026.06.05 | ₩994 | ₩1,001 | ₩909 | ₩929 | -6.58% | 249.5만 |
|---|
| 2026.06.04 | ₩973 | ₩1,040 | ₩954 | ₩1,004 | +3.16% | 167.6만 |
|---|
| 2026.06.03 | ₩1,025 | ₩1,039 | ₩981 | ₩986 | -3.78% | 238.1만 |
|---|
| 2026.06.02 | ₩1,109 | ₩1,116 | ₩1,041 | ₩1,044 | -5.90% | 196.7만 |
|---|
| 2026.06.01 | ₩1,031 | ₩1,135 | ₩1,028 | ₩1,087 | +5.44% | 433.5만 |
|---|
| 2026.05.29 | ₩1,001 | ₩1,048 | ₩976 | ₩1,019 | +1.73% | 296.5만 |
|---|
| 2026.05.28 | ₩936 | ₩1,001 | ₩936 | ₩977 | +4.42% | 128.5만 |
|---|
| 2026.05.27 | ₩974 | ₩1,001 | ₩942 | ₩961 | -1.37% | 182.7만 |
|---|
| 2026.05.26 | ₩961 | ₩1,028 | ₩961 | ₩982 | +2.22% | 295.3만 |
|---|
| 2026.05.22 | ₩946 | ₩998 | ₩942 | ₩948 | +0.14% | 217.9만 |
|---|
| 2026.05.21 | ₩948 | ₩996 | ₩929 | ₩949 | +0.14% | 249.3만 |
|---|
| 2026.05.20 | ₩934 | ₩981 | ₩913 | ₩948 | +1.43% | 235.5만 |
|---|
| 2026.05.19 | ₩964 | ₩984 | ₩928 | ₩934 | -3.05% | 252.2만 |
|---|
| 2026.05.18 | ₩984 | ₩1,041 | ₩946 | ₩964 | -2.04% | 477.4만 |
|---|
| 2026.05.15 | ₩969 | ₩1,005 | ₩912 | ₩982 | +1.38% | 490.3만 |
|---|
| 2026.05.14 | ₩954 | ₩1,001 | ₩876 | ₩997 | +4.48% | 1768.9만 |
|---|
| 2026.05.13 | ₩1,068 | ₩1,295 | ₩1,041 | ₩1,224 | +14.62% | 1061.3만 |
|---|
| 2026.05.12 | ₩1,055 | ₩1,068 | ₩981 | ₩1,049 | -0.51% | 238.1만 |
|---|
| 2026.05.11 | ₩1,041 | ₩1,108 | ₩1,008 | ₩1,069 | +2.69% | 389.2만 |
|---|
| 2026.05.08 | ₩961 | ₩1,000 | ₩921 | ₩977 | +1.67% | 144.4만 |
|---|
| 2026.05.07 | ₩988 | ₩1,001 | ₩921 | ₩925 | -6.35% | 279.3만 |
|---|
| 2026.05.06 | ₩921 | ₩1,028 | ₩909 | ₩1,004 | +8.99% | 329.3만 |
|---|
| 2026.05.05 | ₩909 | ₩920 | ₩872 | ₩920 | +1.17% | 139.1만 |
|---|
| 2026.05.04 | ₩921 | ₩934 | ₩885 | ₩902 | -2.03% | 142.2만 |
|---|
| 2026.05.01 | ₩921 | ₩930 | ₩882 | ₩896 | -2.75% | 81.9만 |
|---|
| 2026.04.30 | ₩909 | ₩932 | ₩882 | ₩894 | -1.62% | 147.1만 |
|---|
| 2026.04.29 | ₩948 | ₩952 | ₩881 | ₩889 | -6.20% | 215.4만 |
|---|
| 2026.04.28 | ₩869 | ₩974 | ₩841 | ₩948 | +9.06% | 406.6만 |
|---|
| 2026.04.27 | ₩965 | ₩998 | ₩881 | ₩882 | -8.58% | 300.1만 |
|---|
| 2026.04.24 | ₩861 | ₩992 | ₩834 | ₩920 | +6.82% | 393.1만 |
|---|
| 2026.04.23 | ₩881 | ₩881 | ₩809 | ₩828 | -6.06% | 217만 |
|---|
| 2026.04.22 | ₩888 | ₩902 | ₩868 | ₩868 | -2.26% | 191.8만 |
|---|
| 2026.04.21 | ₩892 | ₩921 | ₩854 | ₩854 | -4.19% | 149만 |
|---|
| 2026.04.20 | ₩894 | ₩894 | ₩854 | ₩881 | -1.49% | 225.2만 |
|---|
| 2026.04.17 | ₩949 | ₩949 | ₩885 | ₩894 | -5.77% | 317.8만 |
|---|
| 2026.04.16 | ₩917 | ₩948 | ₩881 | ₩921 | +0.44% | 242.3만 |
|---|
| 2026.04.15 | ₩870 | ₩914 | ₩868 | ₩908 | +4.29% | 161.5만 |
|---|
| 2026.04.14 | ₩897 | ₩934 | ₩862 | ₩869 | -3.12% | 214.3만 |
|---|
| 2026.04.13 | ₩880 | ₩921 | ₩841 | ₩914 | +3.95% | 254.2만 |
|---|
| 2026.04.10 | ₩893 | ₩944 | ₩881 | ₩905 | +1.35% | 151.9만 |
|---|
| 2026.04.09 | ₩894 | ₩912 | ₩854 | ₩869 | -2.84% | 233.2만 |
|---|
| 2026.04.08 | ₩934 | ₩968 | ₩881 | ₩889 | -4.86% | 212.4만 |
|---|
| 2026.04.07 | ₩881 | ₩881 | ₩841 | ₩865 | -1.82% | 146.4만 |
|---|
| 2026.04.06 | ₩880 | ₩944 | ₩874 | ₩881 | +0.15% | 159.4만 |
|---|
| 2026.04.02 | ₩865 | ₩897 | ₩814 | ₩868 | +0.31% | 166.3만 |
|---|
| 2026.04.01 | ₩866 | ₩933 | ₩854 | ₩893 | +3.08% | 292만 |
|---|
| 2026.03.31 | ₩801 | ₩870 | ₩794 | ₩845 | +5.50% | 329.1만 |
|---|
| 2026.03.30 | ₩832 | ₩832 | ₩774 | ₩788 | -5.30% | 305.3만 |
|---|
| 2026.03.27 | ₩849 | ₩878 | ₩824 | ₩833 | -1.89% | 237.2만 |
|---|
| 2026.03.26 | ₩886 | ₩921 | ₩854 | ₩854 | -3.61% | 202.9만 |
|---|
| 2026.03.25 | ₩916 | ₩921 | ₩872 | ₩896 | -2.19% | 194.6만 |
|---|
| 2026.03.24 | ₩912 | ₩941 | ₩889 | ₩894 | -1.90% | 211.5만 |
|---|
| 2026.03.23 | ₩933 | ₩946 | ₩897 | ₩912 | -2.29% | 324.6만 |
|---|
| 2026.03.20 | ₩933 | ₩956 | ₩902 | ₩921 | -1.29% | 318.3만 |
|---|
| 2026.03.19 | ₩946 | ₩954 | ₩914 | ₩933 | -1.41% | 262.8만 |
|---|
| 2026.03.18 | ₩1,005 | ₩1,005 | ₩940 | ₩948 | -5.71% | 220.7만 |
|---|
| 2026.03.17 | ₩985 | ₩1,028 | ₩961 | ₩988 | +0.27% | 249.1만 |
|---|
| 2026.03.16 | ₩948 | ₩1,068 | ₩929 | ₩964 | +1.69% | 898.8만 |
|---|
| 2026.03.13 | ₩948 | ₩974 | ₩921 | ₩921 | -2.82% | 308.5만 |
|---|
| 2026.03.12 | ₩1,002 | ₩1,002 | ₩921 | ₩921 | -8.12% | 339.5만 |
|---|
| 2026.03.11 | ₩1,048 | ₩1,055 | ₩974 | ₩988 | -5.73% | 343만 |
|---|
| 2026.03.10 | ₩1,071 | ₩1,104 | ₩1,013 | ₩1,013 | -5.36% | 224.3만 |
|---|
| 2026.03.09 | ₩1,095 | ₩1,096 | ₩1,009 | ₩1,055 | -3.66% | 524.4만 |
|---|
| 2026.03.06 | ₩1,136 | ₩1,175 | ₩1,095 | ₩1,096 | -3.53% | 104.8만 |
|---|
| 2026.03.05 | ₩1,161 | ₩1,200 | ₩1,143 | ₩1,143 | -1.61% | 83만 |
|---|
| 2026.03.04 | ₩1,139 | ₩1,188 | ₩1,128 | ₩1,161 | +1.99% | 81.6만 |
|---|
| 2026.03.03 | ₩1,175 | ₩1,175 | ₩1,121 | ₩1,139 | -3.07% | 124.7만 |
|---|
| 2026.03.02 | ₩1,089 | ₩1,241 | ₩1,071 | ₩1,208 | +10.91% | 228.4만 |
|---|
| 2026.02.27 | ₩1,188 | ₩1,201 | ₩1,136 | ₩1,139 | -4.16% | 171.1만 |
|---|
| 2026.02.26 | ₩1,188 | ₩1,235 | ₩1,164 | ₩1,212 | +2.02% | 185.4만 |
|---|
| 2026.02.25 | ₩1,181 | ₩1,228 | ₩1,095 | ₩1,188 | +0.56% | 610.5만 |
|---|
| 2026.02.24 | ₩1,208 | ₩1,241 | ₩1,201 | ₩1,219 | +0.88% | 210.2만 |
|---|
| 2026.02.23 | ₩1,295 | ₩1,310 | ₩1,201 | ₩1,225 | -5.36% | 192.1만 |
|---|
| 2026.02.20 | ₩1,271 | ₩1,355 | ₩1,249 | ₩1,256 | -1.16% | 132.8만 |
|---|
| 2026.02.19 | ₩1,255 | ₩1,287 | ₩1,217 | ₩1,268 | +1.06% | 122만 |
|---|
| 2026.02.18 | ₩1,244 | ₩1,288 | ₩1,228 | ₩1,249 | +0.43% | 92.1만 |
|---|
| 2026.02.17 | ₩1,281 | ₩1,281 | ₩1,201 | ₩1,253 | -2.19% | 165.8만 |
|---|
| 2026.02.13 | ₩1,275 | ₩1,335 | ₩1,268 | ₩1,273 | -0.10% | 127.5만 |
|---|
| 2026.02.12 | ₩1,314 | ₩1,322 | ₩1,255 | ₩1,275 | -2.95% | 116.4만 |
|---|
| 2026.02.11 | ₩1,348 | ₩1,362 | ₩1,263 | ₩1,295 | -3.96% | 183.6만 |
|---|
| 2026.02.10 | ₩1,362 | ₩1,375 | ₩1,300 | ₩1,316 | -3.33% | 146.7만 |
|---|
| 2026.02.09 | ₩1,348 | ₩1,375 | ₩1,311 | ₩1,348 | 0.00% | 167만 |
|---|
| 2026.02.06 | ₩1,241 | ₩1,402 | ₩1,240 | ₩1,348 | +8.60% | 346.1만 |
|---|
| 2026.02.05 | ₩1,236 | ₩1,269 | ₩1,148 | ₩1,196 | -3.24% | 681.5만 |
|---|
| 2026.02.04 | ₩1,319 | ₩1,322 | ₩1,216 | ₩1,253 | -4.96% | 223.6만 |
|---|
| 2026.02.03 | ₩1,308 | ₩1,328 | ₩1,215 | ₩1,281 | -2.04% | 246.9만 |
|---|
| 2026.02.02 | ₩1,295 | ₩1,320 | ₩1,255 | ₩1,273 | -1.65% | 159.1만 |
|---|
| 2026.01.30 | ₩1,302 | ₩1,335 | ₩1,268 | ₩1,284 | -1.33% | 277만 |
|---|
| 2026.01.29 | ₩1,375 | ₩1,388 | ₩1,287 | ₩1,302 | -5.34% | 412.9만 |
|---|
| 2026.01.28 | ₩1,402 | ₩1,455 | ₩1,375 | ₩1,388 | -0.95% | 205.9만 |
|---|
| 2026.01.27 | ₩1,415 | ₩1,427 | ₩1,375 | ₩1,402 | -0.94% | 222.4만 |
|---|
| 2026.01.26 | ₩1,508 | ₩1,508 | ₩1,375 | ₩1,388 | -7.96% | 410.8만 |
|---|
| 2026.01.23 | ₩1,507 | ₩1,508 | ₩1,435 | ₩1,468 | -2.57% | 168.7만 |
|---|
| 2026.01.22 | ₩1,468 | ₩1,575 | ₩1,468 | ₩1,508 | +2.73% | 350.3만 |
|---|
| 2026.01.21 | ₩1,415 | ₩1,482 | ₩1,348 | ₩1,455 | +2.83% | 326.3만 |
|---|
| 2026.01.20 | ₩1,402 | ₩1,442 | ₩1,362 | ₩1,415 | +0.95% | 386.3만 |
|---|
| 2026.01.16 | ₩1,508 | ₩1,508 | ₩1,428 | ₩1,455 | -3.54% | 201.1만 |
|---|
| 2026.01.15 | ₩1,488 | ₩1,535 | ₩1,443 | ₩1,495 | +0.45% | 263.4만 |
|---|
| 2026.01.14 | ₩1,442 | ₩1,468 | ₩1,402 | ₩1,468 | +1.85% | 349만 |
|---|
| 2026.01.13 | ₩1,508 | ₩1,522 | ₩1,402 | ₩1,442 | -4.42% | 484.7만 |
|---|
| 2026.01.12 | ₩1,629 | ₩1,641 | ₩1,495 | ₩1,508 | -7.38% | 393.6만 |
|---|
| 2026.01.09 | ₩1,602 | ₩1,642 | ₩1,548 | ₩1,615 | +0.83% | 374.8만 |
|---|
| 2026.01.08 | ₩1,482 | ₩1,548 | ₩1,455 | ₩1,522 | +2.70% | 367.4만 |
|---|
| 2026.01.07 | ₩1,629 | ₩1,642 | ₩1,468 | ₩1,495 | -8.20% | 629.8만 |
|---|
| 2026.01.06 | ₩1,789 | ₩1,842 | ₩1,555 | ₩1,575 | -11.94% | 1787.4만 |
|---|
| 2026.01.05 | ₩1,442 | ₩1,669 | ₩1,408 | ₩1,642 | +13.89% | 1284.8만 |
|---|
| 2026.01.02 | ₩1,201 | ₩1,328 | ₩1,177 | ₩1,287 | +7.11% | 451.7만 |
|---|
| 2025.12.31 | ₩1,188 | ₩1,197 | ₩1,123 | ₩1,139 | -4.16% | 535.6만 |
|---|
| 2025.12.30 | ₩1,228 | ₩1,268 | ₩1,151 | ₩1,161 | -5.43% | 733만 |
|---|
| 2025.12.29 | ₩1,232 | ₩1,295 | ₩1,168 | ₩1,212 | -1.63% | 1070.3만 |
|---|
| 2025.12.26 | ₩1,268 | ₩1,281 | ₩1,223 | ₩1,273 | +0.42% | 432.1만 |
|---|
| 2025.12.24 | ₩1,328 | ₩1,328 | ₩1,268 | ₩1,295 | -2.51% | 254.7만 |
|---|
| 2025.12.23 | ₩1,375 | ₩1,402 | ₩1,215 | ₩1,316 | -4.27% | 1025만 |
|---|
| 2025.12.22 | ₩1,589 | ₩1,589 | ₩1,415 | ₩1,428 | -10.08% | 772.2만 |
|---|
| 2025.12.19 | ₩1,522 | ₩1,602 | ₩1,522 | ₩1,575 | +3.51% | 640.6만 |
|---|
| 2025.12.18 | ₩1,548 | ₩1,615 | ₩1,522 | ₩1,522 | -1.72% | 413.6만 |
|---|
| 2025.12.17 | ₩1,602 | ₩1,655 | ₩1,508 | ₩1,522 | -5.00% | 464.3만 |
|---|
| 2025.12.16 | ₩1,562 | ₩1,642 | ₩1,562 | ₩1,602 | +2.56% | 299.8만 |
|---|
| 2025.12.15 | ₩1,669 | ₩1,695 | ₩1,575 | ₩1,615 | -3.20% | 533.9만 |
|---|
| 2025.12.12 | ₩1,762 | ₩1,789 | ₩1,655 | ₩1,655 | -6.06% | 280.9만 |
|---|
| 2025.12.11 | ₩1,709 | ₩1,842 | ₩1,655 | ₩1,775 | +3.91% | 563.3만 |
|---|
| 2025.12.10 | ₩1,709 | ₩1,755 | ₩1,682 | ₩1,709 | 0.00% | 267.6만 |
|---|
| 2025.12.09 | ₩1,722 | ₩1,762 | ₩1,695 | ₩1,735 | +0.78% | 217.7만 |
|---|
| 2025.12.08 | ₩1,749 | ₩1,762 | ₩1,655 | ₩1,735 | -0.76% | 305.7만 |
|---|
| 2025.12.05 | ₩1,789 | ₩1,829 | ₩1,709 | ₩1,749 | -2.24% | 277.2만 |
|---|
| 2025.12.04 | ₩1,735 | ₩1,842 | ₩1,735 | ₩1,762 | +1.54% | 471.3만 |
|---|
| 2025.12.03 | ₩1,669 | ₩1,775 | ₩1,635 | ₩1,775 | +6.40% | 414.9만 |
|---|
| 2025.12.02 | ₩1,789 | ₩1,869 | ₩1,649 | ₩1,655 | -7.46% | 1014.2만 |
|---|
| 2025.12.01 | ₩1,655 | ₩1,669 | ₩1,589 | ₩1,615 | -2.42% | 298.7만 |
|---|
| 2025.11.28 | ₩1,642 | ₩1,735 | ₩1,629 | ₩1,709 | +4.07% | 311.3만 |
|---|
| 2025.11.26 | ₩1,642 | ₩1,655 | ₩1,589 | ₩1,629 | -0.81% | 258.7만 |
|---|
| 2025.11.25 | ₩1,642 | ₩1,649 | ₩1,575 | ₩1,615 | -1.63% | 352.1만 |
|---|
| 2025.11.24 | ₩1,642 | ₩1,695 | ₩1,575 | ₩1,629 | -0.81% | 392.4만 |
|---|
| 2025.11.21 | ₩1,602 | ₩1,669 | ₩1,522 | ₩1,629 | +1.67% | 794.4만 |
|---|
| 2025.11.20 | ₩1,775 | ₩1,829 | ₩1,568 | ₩1,575 | -11.28% | 566.1만 |
|---|
| 2025.11.19 | ₩1,775 | ₩1,835 | ₩1,682 | ₩1,695 | -4.51% | 411.1만 |
|---|
| 2025.11.18 | ₩1,722 | ₩1,802 | ₩1,655 | ₩1,749 | +1.55% | 562.7만 |
|---|
| 2025.11.17 | ₩1,775 | ₩1,842 | ₩1,735 | ₩1,775 | 0.00% | 476.2만 |
|---|
| 2025.11.14 | ₩1,729 | ₩1,936 | ₩1,729 | ₩1,789 | +3.47% | 509만 |
|---|
| 2025.11.13 | ₩1,976 | ₩2,016 | ₩1,829 | ₩1,842 | -6.76% | 553.7만 |
|---|
| 2025.11.12 | ₩2,296 | ₩2,349 | ₩1,922 | ₩2,042 | -11.05% | 1155.2만 |
|---|
| 2025.11.11 | ₩2,229 | ₩2,229 | ₩2,042 | ₩2,149 | -3.59% | 628.3만 |
|---|
| 2025.11.10 | ₩2,323 | ₩2,323 | ₩2,203 | ₩2,229 | -4.02% | 540.1만 |
|---|
| 2025.11.07 | ₩2,122 | ₩2,243 | ₩2,069 | ₩2,229 | +5.03% | 459.7만 |
|---|
| 2025.11.06 | ₩2,243 | ₩2,323 | ₩2,176 | ₩2,216 | -1.19% | 527.7만 |
|---|
| 2025.11.05 | ₩2,216 | ₩2,263 | ₩2,176 | ₩2,256 | +1.81% | 348만 |
|---|
| 2025.11.04 | ₩2,223 | ₩2,323 | ₩2,149 | ₩2,163 | -2.70% | 650.7만 |
|---|
| 2025.11.03 | ₩2,503 | ₩2,523 | ₩2,336 | ₩2,349 | -6.13% | 667.4만 |
|---|
| 2025.10.31 | ₩2,550 | ₩2,603 | ₩2,456 | ₩2,483 | -2.62% | 494.5만 |
|---|
| 2025.10.30 | ₩2,550 | ₩2,603 | ₩2,496 | ₩2,523 | -1.05% | 376.4만 |
|---|
| 2025.10.29 | ₩2,643 | ₩2,670 | ₩2,563 | ₩2,603 | -1.52% | 419만 |
|---|
| 2025.10.28 | ₩2,696 | ₩2,712 | ₩2,570 | ₩2,656 | -1.49% | 445.6만 |
|---|
| 2025.10.27 | ₩2,791 | ₩2,803 | ₩2,670 | ₩2,710 | -2.92% | 462.2만 |
|---|
| 2025.10.24 | ₩2,710 | ₩2,817 | ₩2,683 | ₩2,696 | -0.49% | 458.1만 |
|---|
| 2025.10.23 | ₩2,670 | ₩2,723 | ₩2,623 | ₩2,630 | -1.50% | 370.2만 |
|---|
| 2025.10.22 | ₩2,750 | ₩2,790 | ₩2,563 | ₩2,670 | -2.91% | 930.6만 |
|---|
| 2025.10.21 | ₩2,923 | ₩2,937 | ₩2,763 | ₩2,803 | -4.11% | 459.6만 |
|---|
| 2025.10.20 | ₩2,937 | ₩2,983 | ₩2,817 | ₩2,950 | +0.45% | 525.3만 |
|---|
| 2025.10.17 | ₩2,830 | ₩2,870 | ₩2,750 | ₩2,857 | +0.94% | 619.3만 |
|---|
| 2025.10.16 | ₩3,150 | ₩3,184 | ₩2,830 | ₩2,857 | -9.32% | 830.1만 |
|---|
| 2025.10.15 | ₩3,297 | ₩3,391 | ₩3,044 | ₩3,097 | -6.07% | 1131.6만 |
|---|
| 2025.10.14 | ₩2,857 | ₩3,264 | ₩2,658 | ₩3,177 | +11.21% | 1510.3만 |
|---|
| 2025.10.13 | ₩2,930 | ₩2,950 | ₩2,750 | ₩2,910 | -0.68% | 842.1만 |
|---|
| 2025.10.10 | ₩2,937 | ₩3,244 | ₩2,790 | ₩2,790 | -5.00% | 1525.9만 |
|---|