시장 데이터를 불러오는 중
전체 종목
이투란 로케이션 앤 콘트롤 과거 주가
Ituran Location and Control Ltd. - Ordinary Shares · ITRN · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ituran Location and Control Ltd. - Ordinary Shares · ITRN · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,803 | ₩70,245 | ₩69,253 | ₩70,031 | +0.33% | 7.1만 |
| 2026.10.08 | ₩69,709 | ₩69,856 | ₩68,743 | ₩69,441 | -0.38% | 12.3만 |
| 2026.10.07 | ₩69,467 | ₩70,500 | ₩69,427 | ₩70,004 | +0.77% | 8.6만 |
| 2026.10.06 | ₩70,406 | ₩70,741 | ₩69,816 | ₩69,964 | -0.63% | 8.6만 |
| 2026.10.05 | ₩70,406 | ₩70,688 | ₩69,105 | ₩70,406 | 0.00% | 7만 |
| 2026.10.02 | ₩69,575 | ₩70,943 | ₩69,159 | ₩70,446 | +1.25% | 10.1만 |
| 2026.10.01 | ₩68,690 | ₩69,038 | ₩67,121 | ₩68,824 | +0.20% | 10.9만 |
| 2026.09.30 | ₩68,462 | ₩69,105 | ₩67,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,690 |
| +0.33% |
| 11.1만 |
| 2026.09.29 | ₩68,703 | ₩68,797 | ₩67,550 | ₩68,408 | -0.43% | 10.4만 |
|---|
| 2026.09.28 | ₩68,971 | ₩69,588 | ₩68,274 | ₩69,374 | +0.58% | 6.9만 |
|---|
| 2026.09.25 | ₩69,575 | ₩70,473 | ₩68,998 | ₩69,320 | -0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩70,004 | ₩70,406 | ₩69,038 | ₩69,575 | -0.61% | 11.9만 |
|---|
| 2026.09.23 | ₩70,567 | ₩71,238 | ₩69,856 | ₩70,259 | -0.44% | 10.2만 |
|---|
| 2026.09.22 | ₩70,460 | ₩71,063 | ₩69,776 | ₩70,540 | +0.11% | 11.5만 |
|---|
| 2026.09.21 | ₩69,736 | ₩70,554 | ₩69,159 | ₩70,473 | +1.06% | 8.6만 |
|---|
| 2026.09.18 | ₩70,044 | ₩70,473 | ₩68,837 | ₩69,280 | -1.09% | 15.6만 |
|---|
| 2026.09.17 | ₩70,031 | ₩71,036 | ₩70,004 | ₩70,715 | +0.98% | 10.5만 |
|---|
| 2026.09.16 | ₩69,226 | ₩69,883 | ₩68,395 | ₩69,132 | -0.14% | 9.8만 |
|---|
| 2026.09.15 | ₩69,360 | ₩69,360 | ₩68,153 | ₩69,132 | -0.33% | 8.8만 |
|---|
| 2026.09.14 | ₩69,575 | ₩70,004 | ₩68,542 | ₩69,159 | -0.60% | 9.6만 |
|---|
| 2026.09.11 | ₩70,017 | ₩70,808 | ₩69,964 | ₩70,634 | +0.88% | 5.4만 |
|---|
| 2026.09.10 | ₩68,810 | ₩70,125 | ₩68,395 | ₩69,400 | +0.86% | 11.1만 |
|---|
| 2026.09.09 | ₩69,776 | ₩70,648 | ₩68,596 | ₩68,824 | -1.36% | 8.6만 |
|---|
| 2026.09.08 | ₩69,977 | ₩70,245 | ₩69,280 | ₩69,454 | -0.75% | 8.2만 |
|---|
| 2026.09.04 | ₩68,837 | ₩69,923 | ₩68,569 | ₩69,387 | +0.80% | 7.8만 |
|---|
| 2026.09.03 | ₩69,186 | ₩69,186 | ₩68,234 | ₩68,582 | -0.87% | 9.8만 |
|---|
| 2026.09.02 | ₩68,475 | ₩69,213 | ₩67,845 | ₩68,931 | +0.67% | 7만 |
|---|
| 2026.09.01 | ₩68,193 | ₩69,400 | ₩67,000 | ₩68,475 | +0.41% | 10.1만 |
|---|
| 2026.08.31 | ₩68,100 | ₩68,904 | ₩67,107 | ₩68,341 | +0.35% | 14.1만 |
|---|
| 2026.08.28 | ₩69,964 | ₩70,299 | ₩67,952 | ₩68,100 | -2.66% | 15.3만 |
|---|
| 2026.08.27 | ₩69,990 | ₩70,808 | ₩69,521 | ₩69,655 | -0.48% | 5.7만 |
|---|
| 2026.08.26 | ₩68,918 | ₩70,581 | ₩68,918 | ₩69,856 | +1.36% | 12.4만 |
|---|
| 2026.08.25 | ₩68,462 | ₩69,400 | ₩67,885 | ₩68,770 | +0.45% | 8.9만 |
|---|
| 2026.08.24 | ₩67,590 | ₩68,690 | ₩67,080 | ₩67,885 | +0.44% | 7.8만 |
|---|
| 2026.08.21 | ₩68,368 | ₩68,716 | ₩66,893 | ₩68,247 | -0.18% | 11.6만 |
|---|
| 2026.08.20 | ₩66,866 | ₩69,803 | ₩66,866 | ₩67,791 | +1.38% | 18.3만 |
|---|
| 2026.08.19 | ₩70,044 | ₩70,044 | ₩67,805 | ₩68,126 | -2.74% | 12.8만 |
|---|
| 2026.08.18 | ₩69,923 | ₩70,782 | ₩69,481 | ₩69,749 | -0.25% | 14.6만 |
|---|
| 2026.08.17 | ₩71,345 | ₩72,364 | ₩70,218 | ₩70,849 | -0.70% | 12.8만 |
|---|
| 2026.08.14 | ₩72,002 | ₩73,933 | ₩71,264 | ₩71,600 | -0.56% | 14.8만 |
|---|
| 2026.08.13 | ₩72,485 | ₩73,544 | ₩70,741 | ₩72,002 | -0.67% | 20.9만 |
|---|
| 2026.08.12 | ₩74,309 | ₩76,951 | ₩70,741 | ₩72,512 | -2.42% | 22.1만 |
|---|
| 2026.08.11 | ₩69,360 | ₩71,104 | ₩69,360 | ₩70,621 | +1.82% | 10.9만 |
|---|
| 2026.08.10 | ₩71,010 | ₩71,828 | ₩69,172 | ₩69,481 | -2.15% | 14.8만 |
|---|
| 2026.08.07 | ₩74,054 | ₩74,054 | ₩70,594 | ₩71,010 | -4.11% | 20.6만 |
|---|
| 2026.08.06 | ₩74,631 | ₩75,838 | ₩72,793 | ₩72,901 | -2.32% | 9.5만 |
|---|
| 2026.08.05 | ₩75,811 | ₩76,897 | ₩74,496 | ₩74,698 | -1.47% | 10.4만 |
|---|
| 2026.08.04 | ₩76,253 | ₩76,669 | ₩75,060 | ₩75,878 | -0.49% | 16.3만 |
|---|
| 2026.08.03 | ₩74,577 | ₩75,167 | ₩73,531 | ₩74,912 | +0.45% | 17.8만 |
|---|
| 2026.07.31 | ₩74,952 | ₩76,280 | ₩73,665 | ₩73,973 | -1.31% | 14.4만 |
|---|
| 2026.07.30 | ₩73,464 | ₩75,583 | ₩72,753 | ₩74,376 | +1.24% | 14.5만 |
|---|
| 2026.07.29 | ₩73,397 | ₩75,100 | ₩72,726 | ₩72,914 | -0.66% | 19만 |
|---|
| 2026.07.28 | ₩73,719 | ₩74,201 | ₩72,512 | ₩73,397 | -0.44% | 20.8만 |
|---|
| 2026.07.27 | ₩74,577 | ₩75,261 | ₩73,142 | ₩74,201 | -0.50% | 18.1만 |
|---|
| 2026.07.24 | ₩74,778 | ₩75,033 | ₩72,847 | ₩73,450 | -1.78% | 12.8만 |
|---|
| 2026.07.23 | ₩74,429 | ₩75,703 | ₩73,491 | ₩74,161 | -0.36% | 11.1만 |
|---|
| 2026.07.22 | ₩77,018 | ₩77,393 | ₩75,046 | ₩75,314 | -2.21% | 12.9만 |
|---|
| 2026.07.21 | ₩75,502 | ₩77,769 | ₩74,751 | ₩77,018 | +2.01% | 42.8만 |
|---|
| 2026.07.20 | ₩75,113 | ₩76,977 | ₩73,880 | ₩74,711 | -0.54% | 17.8만 |
|---|
| 2026.07.17 | ₩74,014 | ₩75,422 | ₩73,088 | ₩74,751 | +1.00% | 7.1만 |
|---|
| 2026.07.16 | ₩74,228 | ₩75,811 | ₩73,504 | ₩75,234 | +1.36% | 10.8만 |
|---|
| 2026.07.15 | ₩74,429 | ₩75,328 | ₩73,222 | ₩74,912 | +0.65% | 9.7만 |
|---|
| 2026.07.14 | ₩75,221 | ₩75,449 | ₩73,008 | ₩74,027 | -1.59% | 11.3만 |
|---|
| 2026.07.13 | ₩74,979 | ₩76,106 | ₩73,424 | ₩74,805 | -0.23% | 12.5만 |
|---|
| 2026.07.10 | ₩75,355 | ₩76,548 | ₩74,577 | ₩75,100 | -0.34% | 15.4만 |
|---|
| 2026.07.09 | ₩74,791 | ₩77,567 | ₩74,456 | ₩75,475 | +0.91% | 21.5만 |
|---|
| 2026.07.08 | ₩73,477 | ₩74,711 | ₩72,431 | ₩73,370 | -0.15% | 21만 |
|---|
| 2026.07.07 | ₩77,326 | ₩78,171 | ₩73,142 | ₩73,866 | -4.47% | 17.3만 |
|---|
| 2026.07.06 | ₩76,830 | ₩80,089 | ₩76,830 | ₩77,702 | +1.13% | 18.6만 |
|---|
| 2026.07.02 | ₩81,604 | ₩81,966 | ₩76,159 | ₩76,629 | -6.10% | 16.5만 |
|---|
| 2026.07.01 | ₩81,819 | ₩83,495 | ₩78,842 | ₩81,604 | -0.26% | 17.3만 |
|---|
| 2026.06.30 | ₩83,455 | ₩83,991 | ₩81,591 | ₩81,819 | -1.96% | 16만 |
|---|
| 2026.06.29 | ₩81,430 | ₩83,803 | ₩81,121 | ₩83,441 | +2.47% | 11.4만 |
|---|
| 2026.06.26 | ₩82,610 | ₩82,677 | ₩80,464 | ₩81,363 | -1.51% | 12.1만 |
|---|
| 2026.06.25 | ₩83,710 | ₩84,528 | ₩82,892 | ₩83,307 | -0.48% | 10만 |
|---|
| 2026.06.24 | ₩84,554 | ₩84,890 | ₩82,503 | ₩82,945 | -1.90% | 8.8만 |
|---|
| 2026.06.23 | ₩83,884 | ₩85,788 | ₩83,361 | ₩85,225 | +1.60% | 18.6만 |
|---|
| 2026.06.22 | ₩87,840 | ₩88,444 | ₩85,225 | ₩86,083 | -2.00% | 19.3만 |
|---|
| 2026.06.18 | ₩88,377 | ₩88,430 | ₩86,070 | ₩87,827 | -0.62% | 28.6만 |
|---|
| 2026.06.17 | ₩87,693 | ₩90,576 | ₩86,070 | ₩86,351 | -1.53% | 13.2만 |
|---|
| 2026.06.16 | ₩89,275 | ₩90,160 | ₩87,330 | ₩87,545 | -1.94% | 9.8만 |
|---|
| 2026.06.15 | ₩90,589 | ₩90,790 | ₩88,672 | ₩88,846 | -1.92% | 10.9만 |
|---|
| 2026.06.12 | ₩89,168 | ₩90,241 | ₩87,880 | ₩88,940 | -0.26% | 10.5만 |
|---|
| 2026.06.11 | ₩85,694 | ₩88,645 | ₩85,171 | ₩88,645 | +3.44% | 11.8만 |
|---|
| 2026.06.10 | ₩85,359 | ₩86,217 | ₩84,528 | ₩84,970 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩86,164 | ₩87,129 | ₩83,200 | ₩85,359 | -0.93% | 13.4만 |
|---|
| 2026.06.08 | ₩85,507 | ₩86,150 | ₩84,554 | ₩85,373 | -0.16% | 10.1만 |
|---|
| 2026.06.05 | ₩86,647 | ₩87,156 | ₩83,991 | ₩84,554 | -2.41% | 14.3만 |
|---|
| 2026.06.04 | ₩86,781 | ₩88,645 | ₩85,601 | ₩87,518 | +0.85% | 12.1만 |
|---|
| 2026.06.03 | ₩88,658 | ₩89,570 | ₩86,566 | ₩87,237 | -1.60% | 17.5만 |
|---|
| 2026.06.02 | ₩88,859 | ₩90,925 | ₩86,727 | ₩89,007 | +0.17% | 26.4만 |
|---|
| 2026.06.01 | ₩87,639 | ₩91,595 | ₩86,164 | ₩88,430 | +0.90% | 27.5만 |
|---|
| 2026.05.29 | ₩86,901 | ₩88,497 | ₩85,976 | ₩87,907 | +1.16% | 35.5만 |
|---|
| 2026.05.28 | ₩85,761 | ₩88,430 | ₩84,487 | ₩87,009 | +1.45% | 20.9만 |
|---|
| 2026.05.27 | ₩82,328 | ₩89,101 | ₩81,913 | ₩85,654 | +4.04% | 19.3만 |
|---|
| 2026.05.26 | ₩83,415 | ₩84,246 | ₩76,441 | ₩82,328 | -1.30% | 31.8만 |
|---|
| 2026.05.22 | ₩78,721 | ₩80,920 | ₩78,265 | ₩80,612 | +2.40% | 10.9만 |
|---|
| 2026.05.21 | ₩76,615 | ₩78,345 | ₩75,127 | ₩78,144 | +2.00% | 5.6만 |
|---|
| 2026.05.20 | ₩77,192 | ₩77,916 | ₩76,428 | ₩76,656 | -0.69% | 8.5만 |
|---|
| 2026.05.19 | ₩77,447 | ₩77,930 | ₩75,784 | ₩76,374 | -1.39% | 9.4만 |
|---|
| 2026.05.18 | ₩77,058 | ₩78,654 | ₩76,508 | ₩77,702 | +0.84% | 11.9만 |
|---|
| 2026.05.15 | ₩78,654 | ₩78,748 | ₩76,454 | ₩76,682 | -2.51% | 13.4만 |
|---|
| 2026.05.14 | ₩79,686 | ₩80,437 | ₩78,171 | ₩78,895 | -0.99% | 7.1만 |
|---|
| 2026.05.13 | ₩80,062 | ₩80,464 | ₩77,930 | ₩79,110 | -1.19% | 13.5만 |
|---|
| 2026.05.12 | ₩81,054 | ₩81,054 | ₩77,567 | ₩79,512 | -1.90% | 18.4만 |
|---|
| 2026.05.11 | ₩82,114 | ₩83,562 | ₩81,564 | ₩81,778 | -0.41% | 17만 |
|---|
| 2026.05.08 | ₩80,209 | ₩81,966 | ₩79,874 | ₩81,711 | +1.87% | 13만 |
|---|
| 2026.05.07 | ₩79,351 | ₩80,370 | ₩78,386 | ₩79,056 | -0.37% | 11.7만 |
|---|
| 2026.05.06 | ₩80,048 | ₩80,048 | ₩78,251 | ₩78,976 | -1.34% | 9.8만 |
|---|
| 2026.05.05 | ₩78,694 | ₩80,169 | ₩78,560 | ₩78,895 | +0.26% | 10.6만 |
|---|
| 2026.05.04 | ₩78,117 | ₩79,445 | ₩78,023 | ₩78,332 | +0.27% | 12.8만 |
|---|
| 2026.05.01 | ₩77,246 | ₩78,774 | ₩77,246 | ₩78,198 | +1.23% | 14만 |
|---|
| 2026.04.30 | ₩74,912 | ₩78,117 | ₩74,872 | ₩77,246 | +3.11% | 11.9만 |
|---|
| 2026.04.29 | ₩73,759 | ₩74,899 | ₩73,450 | ₩74,309 | +0.75% | 6.7만 |
|---|
| 2026.04.28 | ₩75,770 | ₩75,824 | ₩73,276 | ₩73,759 | -2.65% | 10.3만 |
|---|
| 2026.04.27 | ₩77,380 | ₩78,318 | ₩76,039 | ₩76,267 | -1.44% | 12.3만 |
|---|
| 2026.04.24 | ₩75,154 | ₩77,728 | ₩74,523 | ₩77,353 | +2.93% | 11.7만 |
|---|
| 2026.04.23 | ₩74,993 | ₩76,723 | ₩74,510 | ₩75,154 | +0.21% | 11.7만 |
|---|
| 2026.04.22 | ₩76,200 | ₩76,441 | ₩74,201 | ₩74,496 | -2.24% | 11.6만 |
|---|
| 2026.04.21 | ₩74,765 | ₩75,811 | ₩74,765 | ₩75,449 | +0.91% | 11.5만 |
|---|
| 2026.04.20 | ₩74,805 | ₩75,489 | ₩74,108 | ₩74,644 | -0.22% | 11.8만 |
|---|
| 2026.04.17 | ₩74,899 | ₩75,851 | ₩74,711 | ₩75,060 | +0.21% | 19만 |
|---|
| 2026.04.16 | ₩72,834 | ₩74,201 | ₩72,834 | ₩73,652 | +1.12% | 13.6만 |
|---|
| 2026.04.15 | ₩73,357 | ₩74,000 | ₩72,257 | ₩72,954 | -0.55% | 8.9만 |
|---|
| 2026.04.14 | ₩73,357 | ₩74,108 | ₩73,129 | ₩73,357 | 0.00% | 13.3만 |
|---|
| 2026.04.13 | ₩71,546 | ₩73,263 | ₩71,546 | ₩72,927 | +1.93% | 14.2만 |
|---|
| 2026.04.10 | ₩71,385 | ₩72,418 | ₩71,157 | ₩71,801 | +0.58% | 14만 |
|---|
| 2026.04.09 | ₩71,130 | ₩72,150 | ₩70,192 | ₩71,130 | 0.00% | 23.9만 |
|---|
| 2026.04.08 | ₩69,843 | ₩72,109 | ₩69,615 | ₩70,996 | +1.65% | 15.3만 |
|---|
| 2026.04.07 | ₩68,596 | ₩69,387 | ₩68,046 | ₩69,038 | +0.65% | 17.8만 |
|---|
| 2026.04.06 | ₩68,596 | ₩69,400 | ₩68,153 | ₩68,783 | +0.27% | 18.4만 |
|---|
| 2026.04.02 | ₩66,410 | ₩69,387 | ₩65,726 | ₩68,596 | +3.29% | 9.3만 |
|---|
| 2026.04.01 | ₩66,705 | ₩68,100 | ₩66,678 | ₩68,019 | +1.97% | 11.6만 |
|---|
| 2026.03.31 | ₩64,988 | ₩66,745 | ₩64,237 | ₩65,726 | +1.13% | 12.6만 |
|---|
| 2026.03.30 | ₩65,645 | ₩66,048 | ₩63,285 | ₩64,237 | -2.15% | 17.2만 |
|---|
| 2026.03.27 | ₩67,925 | ₩68,998 | ₩67,644 | ₩67,778 | -0.22% | 11.5만 |
|---|
| 2026.03.26 | ₩70,071 | ₩71,197 | ₩67,965 | ₩68,328 | -2.49% | 15.6만 |
|---|
| 2026.03.25 | ₩69,897 | ₩71,519 | ₩69,320 | ₩69,990 | +0.13% | 11.7만 |
|---|
| 2026.03.24 | ₩68,032 | ₩69,387 | ₩67,335 | ₩69,387 | +1.99% | 8.5만 |
|---|
| 2026.03.23 | ₩66,893 | ₩69,079 | ₩66,557 | ₩68,301 | +2.11% | 9.1만 |
|---|
| 2026.03.20 | ₩69,253 | ₩69,253 | ₩64,854 | ₩65,163 | -5.91% | 21.1만 |
|---|
| 2026.03.19 | ₩67,067 | ₩69,414 | ₩66,678 | ₩69,092 | +3.02% | 15만 |
|---|
| 2026.03.18 | ₩68,260 | ₩68,918 | ₩67,174 | ₩67,322 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,220 | ₩69,172 | ₩67,751 | ₩68,368 | +0.22% | 9.7만 |
|---|
| 2026.03.16 | ₩67,550 | ₩68,877 | ₩67,241 | ₩67,644 | +0.14% | 11만 |
|---|
| 2026.03.13 | ₩66,893 | ₩68,328 | ₩65,779 | ₩66,651 | -0.36% | 9.7만 |
|---|
| 2026.03.12 | ₩67,013 | ₩67,416 | ₩65,847 | ₩66,289 | -1.08% | 5.7만 |
|---|
| 2026.03.11 | ₩67,027 | ₩68,274 | ₩66,517 | ₩67,013 | -0.02% | 7.7만 |
|---|
| 2026.03.10 | ₩66,651 | ₩68,837 | ₩66,584 | ₩67,027 | +0.56% | 12.2만 |
|---|
| 2026.03.09 | ₩65,243 | ₩66,638 | ₩62,574 | ₩66,598 | +2.08% | 11.1만 |
|---|
| 2026.03.06 | ₩67,054 | ₩68,851 | ₩65,592 | ₩66,423 | -0.94% | 12.2만 |
|---|
| 2026.03.05 | ₩63,687 | ₩68,220 | ₩63,687 | ₩67,684 | +6.28% | 22.5만 |
|---|
| 2026.03.04 | ₩61,421 | ₩61,555 | ₩59,946 | ₩61,542 | +0.20% | 10.6만 |
|---|
| 2026.03.03 | ₩62,159 | ₩62,159 | ₩60,120 | ₩61,032 | -1.81% | 12.5만 |
|---|
| 2026.03.02 | ₩63,996 | ₩64,425 | ₩62,775 | ₩63,647 | -0.54% | 9.4만 |
|---|
| 2026.02.27 | ₩64,371 | ₩65,069 | ₩63,701 | ₩64,371 | 0.00% | 10.7만 |
|---|
| 2026.02.26 | ₩63,701 | ₩64,948 | ₩62,628 | ₩64,465 | +1.20% | 8.8만 |
|---|
| 2026.02.25 | ₩65,136 | ₩65,136 | ₩63,272 | ₩63,687 | -2.22% | 7.5만 |
|---|
| 2026.02.24 | ₩63,768 | ₩64,720 | ₩63,661 | ₩64,371 | +0.95% | 6.1만 |
|---|
| 2026.02.23 | ₩65,391 | ₩65,391 | ₩63,258 | ₩63,741 | -2.52% | 6.3만 |
|---|
| 2026.02.20 | ₩64,908 | ₩66,678 | ₩64,747 | ₩65,391 | +0.74% | 9.3만 |
|---|
| 2026.02.19 | ₩63,620 | ₩65,149 | ₩63,620 | ₩65,149 | +2.40% | 6.2만 |
|---|
| 2026.02.18 | ₩63,969 | ₩64,573 | ₩63,513 | ₩64,224 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩63,097 | ₩64,090 | ₩62,065 | ₩63,969 | +1.38% | 5.3만 |
|---|
| 2026.02.13 | ₩62,668 | ₩64,438 | ₩61,676 | ₩63,620 | +1.52% | 6.1만 |
|---|
| 2026.02.12 | ₩64,237 | ₩64,546 | ₩61,770 | ₩62,628 | -2.51% | 5.6만 |
|---|
| 2026.02.11 | ₩63,030 | ₩63,822 | ₩62,467 | ₩63,687 | +1.04% | 8만 |
|---|
| 2026.02.10 | ₩63,379 | ₩63,594 | ₩62,239 | ₩62,333 | -1.65% | 4.5만 |
|---|
| 2026.02.09 | ₩61,756 | ₩64,210 | ₩60,871 | ₩63,312 | +2.52% | 12.2만 |
|---|
| 2026.02.06 | ₩60,134 | ₩62,159 | ₩60,134 | ₩61,636 | +2.50% | 7.7만 |
|---|
| 2026.02.05 | ₩59,570 | ₩60,201 | ₩59,034 | ₩59,999 | +0.72% | 9.2만 |
|---|
| 2026.02.04 | ₩62,051 | ₩62,494 | ₩59,248 | ₩60,201 | -2.98% | 13.6만 |
|---|
| 2026.02.03 | ₩61,019 | ₩62,038 | ₩60,522 | ₩61,957 | +1.54% | 9.9만 |
|---|
| 2026.02.02 | ₩59,852 | ₩61,327 | ₩59,678 | ₩60,965 | +1.86% | 4.8만 |
|---|
| 2026.01.30 | ₩60,764 | ₩61,528 | ₩59,852 | ₩59,852 | -1.50% | 9.6만 |
|---|
| 2026.01.29 | ₩60,496 | ₩61,032 | ₩59,114 | ₩60,858 | +0.60% | 9.6만 |
|---|
| 2026.01.28 | ₩60,938 | ₩61,327 | ₩59,530 | ₩60,429 | -0.84% | 12.9만 |
|---|
| 2026.01.27 | ₩59,503 | ₩60,831 | ₩59,275 | ₩60,643 | +1.92% | 13.6만 |
|---|
| 2026.01.26 | ₩59,222 | ₩59,812 | ₩58,404 | ₩59,181 | -0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩59,275 | ₩59,919 | ₩58,658 | ₩59,007 | -0.45% | 9.8만 |
|---|
| 2026.01.22 | ₩59,584 | ₩60,496 | ₩58,927 | ₩59,141 | -0.74% | 10.3만 |
|---|
| 2026.01.21 | ₩58,940 | ₩59,637 | ₩57,961 | ₩59,436 | +0.84% | 10.8만 |
|---|
| 2026.01.20 | ₩59,074 | ₩59,570 | ₩57,948 | ₩58,471 | -1.02% | 8.3만 |
|---|
| 2026.01.16 | ₩61,019 | ₩61,555 | ₩59,530 | ₩59,879 | -1.87% | 9.2만 |
|---|
| 2026.01.15 | ₩59,865 | ₩61,515 | ₩59,181 | ₩60,898 | +1.72% | 20.9만 |
|---|
| 2026.01.14 | ₩59,852 | ₩60,174 | ₩59,088 | ₩59,155 | -1.17% | 8.1만 |
|---|
| 2026.01.13 | ₩59,490 | ₩60,683 | ₩59,316 | ₩60,120 | +1.06% | 8.5만 |
|---|
| 2026.01.12 | ₩58,229 | ₩59,879 | ₩57,733 | ₩59,088 | +1.47% | 9.3만 |
|---|
| 2026.01.09 | ₩58,189 | ₩59,114 | ₩57,827 | ₩58,269 | +0.14% | 12.7만 |
|---|
| 2026.01.08 | ₩59,208 | ₩59,302 | ₩57,733 | ₩58,028 | -1.99% | 10만 |
|---|
| 2026.01.07 | ₩60,348 | ₩60,348 | ₩58,337 | ₩59,007 | -2.22% | 8.5만 |
|---|
| 2026.01.06 | ₩59,597 | ₩60,455 | ₩57,733 | ₩60,134 | +0.90% | 11.6만 |
|---|
| 2026.01.05 | ₩57,371 | ₩59,852 | ₩57,358 | ₩59,597 | +3.88% | 16.6만 |
|---|
| 2026.01.02 | ₩58,028 | ₩58,471 | ₩56,633 | ₩57,022 | -1.73% | 15.9만 |
|---|
| 2025.12.31 | ₩57,170 | ₩57,907 | ₩56,607 | ₩57,679 | +0.89% | 30.1만 |
|---|
| 2025.12.30 | ₩57,344 | ₩58,216 | ₩56,459 | ₩56,861 | -0.84% | 27.9만 |
|---|
| 2025.12.29 | ₩57,599 | ₩57,881 | ₩56,271 | ₩57,156 | -0.77% | 18.7만 |
|---|
| 2025.12.26 | ₩58,001 | ₩58,860 | ₩57,237 | ₩58,176 | +0.30% | 17.3만 |
|---|
| 2025.12.24 | ₩58,001 | ₩58,591 | ₩57,666 | ₩58,001 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩58,055 | ₩58,860 | ₩57,733 | ₩57,907 | -0.25% | 3.4만 |
|---|
| 2025.12.22 | ₩57,773 | ₩58,886 | ₩57,773 | ₩58,390 | +1.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,001 | ₩58,873 | ₩57,210 | ₩57,773 | -0.39% | 11만 |
|---|
| 2025.12.18 | ₩56,620 | ₩58,109 | ₩56,620 | ₩57,961 | +2.37% | 8.4만 |
|---|
| 2025.12.17 | ₩57,022 | ₩58,310 | ₩55,762 | ₩56,244 | -1.36% | 11만 |
|---|
| 2025.12.16 | ₩58,712 | ₩58,873 | ₩56,379 | ₩57,089 | -2.76% | 12.4만 |
|---|
| 2025.12.15 | ₩59,624 | ₩59,825 | ₩58,363 | ₩58,712 | -1.53% | 15.8만 |
|---|
| 2025.12.12 | ₩59,718 | ₩60,241 | ₩59,141 | ₩59,329 | -0.65% | 10.7만 |
|---|
| 2025.12.11 | ₩57,720 | ₩59,758 | ₩57,586 | ₩59,637 | +3.32% | 9.2만 |
|---|
| 2025.12.10 | ₩56,995 | ₩57,666 | ₩56,338 | ₩57,626 | +1.11% | 8.8만 |
|---|
| 2025.12.09 | ₩56,325 | ₩57,518 | ₩56,164 | ₩57,089 | +1.36% | 12.8만 |
|---|
| 2025.12.08 | ₩55,534 | ₩57,089 | ₩55,319 | ₩56,446 | +1.64% | 13.1만 |
|---|
| 2025.12.05 | ₩53,133 | ₩55,252 | ₩52,945 | ₩55,091 | +3.69% | 15.9만 |
|---|
| 2025.12.04 | ₩53,522 | ₩53,938 | ₩52,624 | ₩52,892 | -1.18% | 11.6만 |
|---|
| 2025.12.03 | ₩53,509 | ₩54,702 | ₩52,972 | ₩53,308 | -0.38% | 14.8만 |
|---|
| 2025.12.02 | ₩53,696 | ₩54,340 | ₩53,106 | ₩53,576 | -0.22% | 17.1만 |
|---|
| 2025.12.01 | ₩53,616 | ₩54,836 | ₩53,026 | ₩53,723 | +0.20% | 14.6만 |
|---|
| 2025.11.28 | ₩54,434 | ₩54,434 | ₩53,468 | ₩53,696 | -1.36% | 5만 |
|---|
| 2025.11.26 | ₩54,970 | ₩55,131 | ₩54,018 | ₩54,367 | -1.10% | 6.7만 |
|---|
| 2025.11.25 | ₩53,683 | ₩55,038 | ₩53,227 | ₩54,689 | +1.87% | 10.3만 |
|---|
| 2025.11.24 | ₩51,738 | ₩53,871 | ₩51,283 | ₩53,683 | +3.76% | 13.1만 |
|---|
| 2025.11.21 | ₩49,164 | ₩51,403 | ₩49,164 | ₩50,947 | +3.63% | 7만 |
|---|
| 2025.11.20 | ₩48,614 | ₩49,620 | ₩48,185 | ₩48,815 | +0.41% | 7.7만 |
|---|
| 2025.11.19 | ₩49,217 | ₩50,424 | ₩47,715 | ₩48,359 | -1.74% | 9.2만 |
|---|
| 2025.11.18 | ₩51,738 | ₩52,811 | ₩47,232 | ₩49,217 | -4.87% | 16.1만 |
|---|
| 2025.11.17 | ₩48,802 | ₩50,612 | ₩48,614 | ₩49,526 | +1.48% | 8.9만 |
|---|
| 2025.11.14 | ₩49,244 | ₩49,687 | ₩48,627 | ₩49,110 | -0.27% | 8만 |
|---|
| 2025.11.13 | ₩50,894 | ₩51,068 | ₩49,553 | ₩49,660 | -2.42% | 4만 |
|---|
| 2025.11.12 | ₩50,652 | ₩51,363 | ₩50,491 | ₩51,068 | +0.82% | 3.6만 |
|---|
| 2025.11.11 | ₩50,934 | ₩51,081 | ₩50,076 | ₩50,491 | -0.87% | 3.7만 |
|---|
| 2025.11.10 | ₩52,168 | ₩52,704 | ₩51,081 | ₩51,108 | -2.03% | 4.8만 |
|---|
| 2025.11.07 | ₩51,591 | ₩52,101 | ₩51,001 | ₩51,510 | -0.16% | 12.2만 |
|---|
| 2025.11.06 | ₩52,194 | ₩52,194 | ₩51,457 | ₩51,765 | -0.82% | 4.8만 |
|---|
| 2025.11.05 | ₩51,242 | ₩52,436 | ₩51,242 | ₩52,302 | +2.07% | 3.3만 |
|---|
| 2025.11.04 | ₩52,060 | ₩52,221 | ₩51,014 | ₩51,242 | -1.57% | 8.2만 |
|---|
| 2025.11.03 | ₩51,484 | ₩52,892 | ₩50,961 | ₩52,168 | +1.33% | 8.5만 |
|---|
| 2025.10.31 | ₩51,792 | ₩52,261 | ₩51,390 | ₩51,645 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩51,175 | ₩52,329 | ₩51,175 | ₩51,537 | +0.71% | 6.9만 |
|---|
| 2025.10.29 | ₩51,631 | ₩51,926 | ₩50,920 | ₩51,229 | -0.78% | 5.8만 |
|---|
| 2025.10.28 | ₩50,961 | ₩52,101 | ₩50,947 | ₩51,631 | +1.32% | 5.8만 |
|---|
| 2025.10.27 | ₩51,376 | ₩52,275 | ₩51,256 | ₩51,618 | +0.47% | 5.4만 |
|---|
| 2025.10.24 | ₩50,947 | ₩51,403 | ₩50,719 | ₩51,296 | +0.68% | 4.5만 |
|---|
| 2025.10.23 | ₩50,022 | ₩50,692 | ₩50,009 | ₩50,277 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩50,116 | ₩50,357 | ₩49,271 | ₩49,874 | -0.48% | 4.1만 |
|---|
| 2025.10.21 | ₩49,687 | ₩50,344 | ₩49,030 | ₩50,116 | +0.86% | 4.6만 |
|---|
| 2025.10.20 | ₩49,365 | ₩50,612 | ₩49,204 | ₩49,687 | +0.65% | 5.6만 |
|---|
| 2025.10.17 | ₩50,196 | ₩50,317 | ₩48,667 | ₩49,687 | -1.02% | 9.5만 |
|---|
| 2025.10.16 | ₩50,746 | ₩50,880 | ₩50,049 | ₩50,532 | -0.42% | 8.5만 |
|---|
| 2025.10.15 | ₩49,646 | ₩50,464 | ₩49,271 | ₩50,451 | +1.62% | 16.2만 |
|---|
| 2025.10.14 | ₩48,654 | ₩50,102 | ₩48,077 | ₩49,566 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩48,332 | ₩49,204 | ₩46,937 | ₩48,909 | +1.19% | 7.7만 |
|---|
| 2025.10.10 | ₩47,836 | ₩47,903 | ₩47,112 | ₩47,407 | -0.90% | 11.8만 |
|---|