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 | ₩69,748 | ₩70,190 | ₩69,199 | ₩69,976 | +0.33% | 7.1만 |
| 2026.10.08 | ₩69,654 | ₩69,802 | ₩68,689 | ₩69,386 | -0.38% | 12.3만 |
| 2026.10.07 | ₩69,413 | ₩70,445 | ₩69,373 | ₩69,949 | +0.77% | 8.6만 |
| 2026.10.06 | ₩70,351 | ₩70,686 | ₩69,761 | ₩69,909 | -0.63% | 8.6만 |
| 2026.10.05 | ₩70,351 | ₩70,632 | ₩69,051 | ₩70,351 | 0.00% | 7만 |
| 2026.10.02 | ₩69,520 | ₩70,887 | ₩69,105 | ₩70,391 | +1.25% | 10.1만 |
| 2026.10.01 | ₩68,636 | ₩68,984 | ₩67,068 | ₩68,770 | +0.20% | 10.9만 |
| 2026.09.30 | ₩68,408 | ₩69,051 | ₩67,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,636 |
| +0.33% |
| 11.1만 |
| 2026.09.29 | ₩68,649 | ₩68,743 | ₩67,497 | ₩68,354 | -0.43% | 10.4만 |
|---|
| 2026.09.28 | ₩68,917 | ₩69,534 | ₩68,220 | ₩69,319 | +0.58% | 6.9만 |
|---|
| 2026.09.25 | ₩69,520 | ₩70,418 | ₩68,944 | ₩69,266 | -0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩69,949 | ₩70,351 | ₩68,984 | ₩69,520 | -0.61% | 11.9만 |
|---|
| 2026.09.23 | ₩70,512 | ₩71,182 | ₩69,802 | ₩70,204 | -0.44% | 10.2만 |
|---|
| 2026.09.22 | ₩70,405 | ₩71,008 | ₩69,721 | ₩70,485 | +0.11% | 11.5만 |
|---|
| 2026.09.21 | ₩69,681 | ₩70,498 | ₩69,105 | ₩70,418 | +1.06% | 8.6만 |
|---|
| 2026.09.18 | ₩69,989 | ₩70,418 | ₩68,783 | ₩69,225 | -1.09% | 15.6만 |
|---|
| 2026.09.17 | ₩69,976 | ₩70,981 | ₩69,949 | ₩70,659 | +0.98% | 10.5만 |
|---|
| 2026.09.16 | ₩69,172 | ₩69,828 | ₩68,341 | ₩69,078 | -0.14% | 9.8만 |
|---|
| 2026.09.15 | ₩69,306 | ₩69,306 | ₩68,100 | ₩69,078 | -0.33% | 8.8만 |
|---|
| 2026.09.14 | ₩69,520 | ₩69,949 | ₩68,488 | ₩69,105 | -0.60% | 9.6만 |
|---|
| 2026.09.11 | ₩69,962 | ₩70,753 | ₩69,909 | ₩70,579 | +0.88% | 5.4만 |
|---|
| 2026.09.10 | ₩68,756 | ₩70,070 | ₩68,341 | ₩69,346 | +0.86% | 11.1만 |
|---|
| 2026.09.09 | ₩69,721 | ₩70,592 | ₩68,542 | ₩68,770 | -1.36% | 8.6만 |
|---|
| 2026.09.08 | ₩69,922 | ₩70,190 | ₩69,225 | ₩69,400 | -0.75% | 8.2만 |
|---|
| 2026.09.04 | ₩68,783 | ₩69,869 | ₩68,515 | ₩69,333 | +0.80% | 7.8만 |
|---|
| 2026.09.03 | ₩69,132 | ₩69,132 | ₩68,180 | ₩68,529 | -0.87% | 9.8만 |
|---|
| 2026.09.02 | ₩68,421 | ₩69,158 | ₩67,792 | ₩68,877 | +0.67% | 7만 |
|---|
| 2026.09.01 | ₩68,140 | ₩69,346 | ₩66,947 | ₩68,421 | +0.41% | 10.1만 |
|---|
| 2026.08.31 | ₩68,046 | ₩68,850 | ₩67,055 | ₩68,287 | +0.35% | 14.1만 |
|---|
| 2026.08.28 | ₩69,909 | ₩70,244 | ₩67,899 | ₩68,046 | -2.66% | 15.3만 |
|---|
| 2026.08.27 | ₩69,936 | ₩70,753 | ₩69,467 | ₩69,601 | -0.48% | 5.7만 |
|---|
| 2026.08.26 | ₩68,864 | ₩70,525 | ₩68,864 | ₩69,802 | +1.36% | 12.4만 |
|---|
| 2026.08.25 | ₩68,408 | ₩69,346 | ₩67,832 | ₩68,716 | +0.45% | 8.9만 |
|---|
| 2026.08.24 | ₩67,537 | ₩68,636 | ₩67,028 | ₩67,832 | +0.44% | 7.8만 |
|---|
| 2026.08.21 | ₩68,314 | ₩68,663 | ₩66,840 | ₩68,194 | -0.18% | 11.6만 |
|---|
| 2026.08.20 | ₩66,813 | ₩69,748 | ₩66,813 | ₩67,738 | +1.38% | 18.3만 |
|---|
| 2026.08.19 | ₩69,989 | ₩69,989 | ₩67,751 | ₩68,073 | -2.74% | 12.8만 |
|---|
| 2026.08.18 | ₩69,869 | ₩70,726 | ₩69,426 | ₩69,694 | -0.25% | 14.6만 |
|---|
| 2026.08.17 | ₩71,289 | ₩72,307 | ₩70,163 | ₩70,793 | -0.70% | 12.8만 |
|---|
| 2026.08.14 | ₩71,946 | ₩73,875 | ₩71,209 | ₩71,544 | -0.56% | 14.8만 |
|---|
| 2026.08.13 | ₩72,428 | ₩73,487 | ₩70,686 | ₩71,946 | -0.67% | 20.9만 |
|---|
| 2026.08.12 | ₩74,251 | ₩76,890 | ₩70,686 | ₩72,455 | -2.42% | 22.1만 |
|---|
| 2026.08.11 | ₩69,306 | ₩71,048 | ₩69,306 | ₩70,565 | +1.82% | 10.9만 |
|---|
| 2026.08.10 | ₩70,954 | ₩71,771 | ₩69,118 | ₩69,426 | -2.15% | 14.8만 |
|---|
| 2026.08.07 | ₩73,996 | ₩73,996 | ₩70,539 | ₩70,954 | -4.11% | 20.6만 |
|---|
| 2026.08.06 | ₩74,572 | ₩75,778 | ₩72,736 | ₩72,843 | -2.32% | 9.5만 |
|---|
| 2026.08.05 | ₩75,751 | ₩76,837 | ₩74,438 | ₩74,639 | -1.47% | 10.4만 |
|---|
| 2026.08.04 | ₩76,194 | ₩76,609 | ₩75,001 | ₩75,818 | -0.49% | 16.3만 |
|---|
| 2026.08.03 | ₩74,519 | ₩75,108 | ₩73,473 | ₩74,854 | +0.45% | 17.8만 |
|---|
| 2026.07.31 | ₩74,894 | ₩76,220 | ₩73,607 | ₩73,916 | -1.31% | 14.4만 |
|---|
| 2026.07.30 | ₩73,406 | ₩75,524 | ₩72,696 | ₩74,318 | +1.24% | 14.5만 |
|---|
| 2026.07.29 | ₩73,339 | ₩75,041 | ₩72,669 | ₩72,857 | -0.66% | 19만 |
|---|
| 2026.07.28 | ₩73,661 | ₩74,143 | ₩72,455 | ₩73,339 | -0.44% | 20.8만 |
|---|
| 2026.07.27 | ₩74,519 | ₩75,202 | ₩73,085 | ₩74,143 | -0.50% | 18.1만 |
|---|
| 2026.07.24 | ₩74,720 | ₩74,974 | ₩72,790 | ₩73,393 | -1.78% | 12.8만 |
|---|
| 2026.07.23 | ₩74,371 | ₩75,644 | ₩73,433 | ₩74,103 | -0.36% | 11.1만 |
|---|
| 2026.07.22 | ₩76,957 | ₩77,333 | ₩74,988 | ₩75,256 | -2.21% | 12.9만 |
|---|
| 2026.07.21 | ₩75,443 | ₩77,708 | ₩74,693 | ₩76,957 | +2.01% | 42.8만 |
|---|
| 2026.07.20 | ₩75,055 | ₩76,917 | ₩73,822 | ₩74,653 | -0.54% | 17.8만 |
|---|
| 2026.07.17 | ₩73,956 | ₩75,363 | ₩73,031 | ₩74,693 | +1.00% | 7.1만 |
|---|
| 2026.07.16 | ₩74,170 | ₩75,751 | ₩73,446 | ₩75,175 | +1.36% | 10.8만 |
|---|
| 2026.07.15 | ₩74,371 | ₩75,269 | ₩73,165 | ₩74,854 | +0.65% | 9.7만 |
|---|
| 2026.07.14 | ₩75,162 | ₩75,390 | ₩72,951 | ₩73,969 | -1.59% | 11.3만 |
|---|
| 2026.07.13 | ₩74,921 | ₩76,046 | ₩73,366 | ₩74,746 | -0.23% | 12.5만 |
|---|
| 2026.07.10 | ₩75,296 | ₩76,488 | ₩74,519 | ₩75,041 | -0.34% | 15.4만 |
|---|
| 2026.07.09 | ₩74,733 | ₩77,507 | ₩74,398 | ₩75,416 | +0.91% | 21.5만 |
|---|
| 2026.07.08 | ₩73,420 | ₩74,653 | ₩72,374 | ₩73,312 | -0.15% | 21만 |
|---|
| 2026.07.07 | ₩77,266 | ₩78,110 | ₩73,085 | ₩73,808 | -4.47% | 17.3만 |
|---|
| 2026.07.06 | ₩76,770 | ₩80,026 | ₩76,770 | ₩77,641 | +1.13% | 18.6만 |
|---|
| 2026.07.02 | ₩81,540 | ₩81,902 | ₩76,100 | ₩76,569 | -6.10% | 16.5만 |
|---|
| 2026.07.01 | ₩81,755 | ₩83,430 | ₩78,780 | ₩81,540 | -0.26% | 17.3만 |
|---|
| 2026.06.30 | ₩83,389 | ₩83,925 | ₩81,527 | ₩81,755 | -1.96% | 16만 |
|---|
| 2026.06.29 | ₩81,366 | ₩83,738 | ₩81,058 | ₩83,376 | +2.47% | 11.4만 |
|---|
| 2026.06.26 | ₩82,545 | ₩82,612 | ₩80,401 | ₩81,299 | -1.51% | 12.1만 |
|---|
| 2026.06.25 | ₩83,644 | ₩84,461 | ₩82,827 | ₩83,242 | -0.48% | 10만 |
|---|
| 2026.06.24 | ₩84,488 | ₩84,823 | ₩82,438 | ₩82,880 | -1.90% | 8.8만 |
|---|
| 2026.06.23 | ₩83,818 | ₩85,721 | ₩83,296 | ₩85,158 | +1.60% | 18.6만 |
|---|
| 2026.06.22 | ₩87,771 | ₩88,374 | ₩85,158 | ₩86,016 | -2.00% | 19.3만 |
|---|
| 2026.06.18 | ₩88,307 | ₩88,361 | ₩86,002 | ₩87,758 | -0.62% | 28.6만 |
|---|
| 2026.06.17 | ₩87,624 | ₩90,505 | ₩86,002 | ₩86,284 | -1.53% | 13.2만 |
|---|
| 2026.06.16 | ₩89,205 | ₩90,090 | ₩87,262 | ₩87,477 | -1.94% | 9.8만 |
|---|
| 2026.06.15 | ₩90,518 | ₩90,719 | ₩88,602 | ₩88,776 | -1.92% | 10.9만 |
|---|
| 2026.06.12 | ₩89,098 | ₩90,170 | ₩87,812 | ₩88,870 | -0.26% | 10.5만 |
|---|
| 2026.06.11 | ₩85,627 | ₩88,575 | ₩85,105 | ₩88,575 | +3.44% | 11.8만 |
|---|
| 2026.06.10 | ₩85,292 | ₩86,150 | ₩84,461 | ₩84,904 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩86,096 | ₩87,061 | ₩83,135 | ₩85,292 | -0.93% | 13.4만 |
|---|
| 2026.06.08 | ₩85,440 | ₩86,083 | ₩84,488 | ₩85,306 | -0.16% | 10.1만 |
|---|
| 2026.06.05 | ₩86,579 | ₩87,088 | ₩83,925 | ₩84,488 | -2.41% | 14.3만 |
|---|
| 2026.06.04 | ₩86,713 | ₩88,575 | ₩85,533 | ₩87,450 | +0.85% | 12.1만 |
|---|
| 2026.06.03 | ₩88,589 | ₩89,500 | ₩86,498 | ₩87,168 | -1.60% | 17.5만 |
|---|
| 2026.06.02 | ₩88,790 | ₩90,853 | ₩86,659 | ₩88,937 | +0.17% | 26.4만 |
|---|
| 2026.06.01 | ₩87,570 | ₩91,523 | ₩86,096 | ₩88,361 | +0.90% | 27.5만 |
|---|
| 2026.05.29 | ₩86,833 | ₩88,428 | ₩85,909 | ₩87,838 | +1.16% | 35.5만 |
|---|
| 2026.05.28 | ₩85,694 | ₩88,361 | ₩84,421 | ₩86,940 | +1.45% | 20.9만 |
|---|
| 2026.05.27 | ₩82,264 | ₩89,031 | ₩81,848 | ₩85,587 | +4.04% | 19.3만 |
|---|
| 2026.05.26 | ₩83,349 | ₩84,180 | ₩76,381 | ₩82,264 | -1.30% | 31.8만 |
|---|
| 2026.05.22 | ₩78,659 | ₩80,857 | ₩78,204 | ₩80,549 | +2.40% | 10.9만 |
|---|
| 2026.05.21 | ₩76,555 | ₩78,284 | ₩75,068 | ₩78,083 | +2.00% | 5.6만 |
|---|
| 2026.05.20 | ₩77,132 | ₩77,855 | ₩76,368 | ₩76,596 | -0.69% | 8.5만 |
|---|
| 2026.05.19 | ₩77,386 | ₩77,869 | ₩75,725 | ₩76,314 | -1.39% | 9.4만 |
|---|
| 2026.05.18 | ₩76,998 | ₩78,592 | ₩76,448 | ₩77,641 | +0.84% | 11.9만 |
|---|
| 2026.05.15 | ₩78,592 | ₩78,686 | ₩76,395 | ₩76,622 | -2.51% | 13.4만 |
|---|
| 2026.05.14 | ₩79,624 | ₩80,374 | ₩78,110 | ₩78,833 | -0.99% | 7.1만 |
|---|
| 2026.05.13 | ₩79,999 | ₩80,401 | ₩77,869 | ₩79,048 | -1.19% | 13.5만 |
|---|
| 2026.05.12 | ₩80,991 | ₩80,991 | ₩77,507 | ₩79,450 | -1.90% | 18.4만 |
|---|
| 2026.05.11 | ₩82,049 | ₩83,497 | ₩81,500 | ₩81,714 | -0.41% | 17만 |
|---|
| 2026.05.08 | ₩80,147 | ₩81,902 | ₩79,812 | ₩81,647 | +1.87% | 13만 |
|---|
| 2026.05.07 | ₩79,289 | ₩80,307 | ₩78,324 | ₩78,994 | -0.37% | 11.7만 |
|---|
| 2026.05.06 | ₩79,986 | ₩79,986 | ₩78,190 | ₩78,914 | -1.34% | 9.8만 |
|---|
| 2026.05.05 | ₩78,632 | ₩80,106 | ₩78,498 | ₩78,833 | +0.26% | 10.6만 |
|---|
| 2026.05.04 | ₩78,056 | ₩79,383 | ₩77,962 | ₩78,271 | +0.27% | 12.8만 |
|---|
| 2026.05.01 | ₩77,185 | ₩78,713 | ₩77,185 | ₩78,137 | +1.23% | 14만 |
|---|
| 2026.04.30 | ₩74,854 | ₩78,056 | ₩74,813 | ₩77,185 | +3.11% | 11.9만 |
|---|
| 2026.04.29 | ₩73,701 | ₩74,840 | ₩73,393 | ₩74,251 | +0.75% | 6.7만 |
|---|
| 2026.04.28 | ₩75,711 | ₩75,765 | ₩73,219 | ₩73,701 | -2.65% | 10.3만 |
|---|
| 2026.04.27 | ₩77,319 | ₩78,257 | ₩75,979 | ₩76,207 | -1.44% | 12.3만 |
|---|
| 2026.04.24 | ₩75,095 | ₩77,668 | ₩74,465 | ₩77,292 | +2.93% | 11.7만 |
|---|
| 2026.04.23 | ₩74,934 | ₩76,663 | ₩74,452 | ₩75,095 | +0.21% | 11.7만 |
|---|
| 2026.04.22 | ₩76,140 | ₩76,381 | ₩74,143 | ₩74,438 | -2.24% | 11.6만 |
|---|
| 2026.04.21 | ₩74,706 | ₩75,751 | ₩74,706 | ₩75,390 | +0.91% | 11.5만 |
|---|
| 2026.04.20 | ₩74,746 | ₩75,430 | ₩74,050 | ₩74,586 | -0.22% | 11.8만 |
|---|
| 2026.04.17 | ₩74,840 | ₩75,792 | ₩74,653 | ₩75,001 | +0.21% | 19만 |
|---|
| 2026.04.16 | ₩72,776 | ₩74,143 | ₩72,776 | ₩73,594 | +1.12% | 13.6만 |
|---|
| 2026.04.15 | ₩73,299 | ₩73,942 | ₩72,200 | ₩72,897 | -0.55% | 8.9만 |
|---|
| 2026.04.14 | ₩73,299 | ₩74,050 | ₩73,071 | ₩73,299 | 0.00% | 13.3만 |
|---|
| 2026.04.13 | ₩71,490 | ₩73,205 | ₩71,490 | ₩72,870 | +1.93% | 14.2만 |
|---|
| 2026.04.10 | ₩71,329 | ₩72,361 | ₩71,101 | ₩71,745 | +0.58% | 14만 |
|---|
| 2026.04.09 | ₩71,075 | ₩72,093 | ₩70,137 | ₩71,075 | 0.00% | 23.9만 |
|---|
| 2026.04.08 | ₩69,788 | ₩72,053 | ₩69,560 | ₩70,941 | +1.65% | 15.3만 |
|---|
| 2026.04.07 | ₩68,542 | ₩69,333 | ₩67,993 | ₩68,984 | +0.65% | 17.8만 |
|---|
| 2026.04.06 | ₩68,542 | ₩69,346 | ₩68,100 | ₩68,730 | +0.27% | 18.4만 |
|---|
| 2026.04.02 | ₩66,358 | ₩69,333 | ₩65,674 | ₩68,542 | +3.29% | 9.3만 |
|---|
| 2026.04.01 | ₩66,653 | ₩68,046 | ₩66,626 | ₩67,966 | +1.97% | 11.6만 |
|---|
| 2026.03.31 | ₩64,937 | ₩66,693 | ₩64,187 | ₩65,674 | +1.13% | 12.6만 |
|---|
| 2026.03.30 | ₩65,594 | ₩65,996 | ₩63,236 | ₩64,187 | -2.15% | 17.2만 |
|---|
| 2026.03.27 | ₩67,872 | ₩68,944 | ₩67,591 | ₩67,725 | -0.22% | 11.5만 |
|---|
| 2026.03.26 | ₩70,016 | ₩71,142 | ₩67,912 | ₩68,274 | -2.49% | 15.6만 |
|---|
| 2026.03.25 | ₩69,842 | ₩71,463 | ₩69,266 | ₩69,936 | +0.13% | 11.7만 |
|---|
| 2026.03.24 | ₩67,979 | ₩69,333 | ₩67,282 | ₩69,333 | +1.99% | 8.5만 |
|---|
| 2026.03.23 | ₩66,840 | ₩69,024 | ₩66,505 | ₩68,247 | +2.11% | 9.1만 |
|---|
| 2026.03.20 | ₩69,199 | ₩69,199 | ₩64,803 | ₩65,112 | -5.91% | 21.1만 |
|---|
| 2026.03.19 | ₩67,014 | ₩69,359 | ₩66,626 | ₩69,038 | +3.02% | 15만 |
|---|
| 2026.03.18 | ₩68,207 | ₩68,864 | ₩67,122 | ₩67,269 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,167 | ₩69,118 | ₩67,698 | ₩68,314 | +0.22% | 9.7만 |
|---|
| 2026.03.16 | ₩67,497 | ₩68,823 | ₩67,189 | ₩67,591 | +0.14% | 11만 |
|---|
| 2026.03.13 | ₩66,840 | ₩68,274 | ₩65,728 | ₩66,599 | -0.36% | 9.7만 |
|---|
| 2026.03.12 | ₩66,961 | ₩67,363 | ₩65,795 | ₩66,237 | -1.08% | 5.7만 |
|---|
| 2026.03.11 | ₩66,974 | ₩68,220 | ₩66,465 | ₩66,961 | -0.02% | 7.7만 |
|---|
| 2026.03.10 | ₩66,599 | ₩68,783 | ₩66,532 | ₩66,974 | +0.56% | 12.2만 |
|---|
| 2026.03.09 | ₩65,192 | ₩66,586 | ₩62,525 | ₩66,545 | +2.08% | 11.1만 |
|---|
| 2026.03.06 | ₩67,001 | ₩68,797 | ₩65,540 | ₩66,371 | -0.94% | 12.2만 |
|---|
| 2026.03.05 | ₩63,638 | ₩68,167 | ₩63,638 | ₩67,631 | +6.28% | 22.5만 |
|---|
| 2026.03.04 | ₩61,373 | ₩61,507 | ₩59,899 | ₩61,494 | +0.20% | 10.6만 |
|---|
| 2026.03.03 | ₩62,110 | ₩62,110 | ₩60,073 | ₩60,984 | -1.81% | 12.5만 |
|---|
| 2026.03.02 | ₩63,946 | ₩64,375 | ₩62,726 | ₩63,597 | -0.54% | 9.4만 |
|---|
| 2026.02.27 | ₩64,321 | ₩65,018 | ₩63,651 | ₩64,321 | 0.00% | 10.7만 |
|---|
| 2026.02.26 | ₩63,651 | ₩64,897 | ₩62,579 | ₩64,415 | +1.20% | 8.8만 |
|---|
| 2026.02.25 | ₩65,085 | ₩65,085 | ₩63,222 | ₩63,638 | -2.22% | 7.5만 |
|---|
| 2026.02.24 | ₩63,718 | ₩64,669 | ₩63,611 | ₩64,321 | +0.95% | 6.1만 |
|---|
| 2026.02.23 | ₩65,339 | ₩65,339 | ₩63,209 | ₩63,691 | -2.52% | 6.3만 |
|---|
| 2026.02.20 | ₩64,857 | ₩66,626 | ₩64,696 | ₩65,339 | +0.74% | 9.3만 |
|---|
| 2026.02.19 | ₩63,571 | ₩65,098 | ₩63,571 | ₩65,098 | +2.40% | 6.2만 |
|---|
| 2026.02.18 | ₩63,919 | ₩64,522 | ₩63,463 | ₩64,174 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩63,048 | ₩64,040 | ₩62,016 | ₩63,919 | +1.38% | 5.3만 |
|---|
| 2026.02.13 | ₩62,619 | ₩64,388 | ₩61,628 | ₩63,571 | +1.52% | 6.1만 |
|---|
| 2026.02.12 | ₩64,187 | ₩64,495 | ₩61,721 | ₩62,579 | -2.51% | 5.6만 |
|---|
| 2026.02.11 | ₩62,981 | ₩63,772 | ₩62,418 | ₩63,638 | +1.04% | 8만 |
|---|
| 2026.02.10 | ₩63,329 | ₩63,544 | ₩62,190 | ₩62,284 | -1.65% | 4.5만 |
|---|
| 2026.02.09 | ₩61,708 | ₩64,160 | ₩60,824 | ₩63,262 | +2.52% | 12.2만 |
|---|
| 2026.02.06 | ₩60,086 | ₩62,110 | ₩60,086 | ₩61,587 | +2.50% | 7.7만 |
|---|
| 2026.02.05 | ₩59,524 | ₩60,153 | ₩58,988 | ₩59,952 | +0.72% | 9.2만 |
|---|
| 2026.02.04 | ₩62,003 | ₩62,445 | ₩59,202 | ₩60,153 | -2.98% | 13.6만 |
|---|
| 2026.02.03 | ₩60,971 | ₩61,989 | ₩60,475 | ₩61,909 | +1.54% | 9.9만 |
|---|
| 2026.02.02 | ₩59,805 | ₩61,279 | ₩59,631 | ₩60,917 | +1.86% | 4.8만 |
|---|
| 2026.01.30 | ₩60,716 | ₩61,480 | ₩59,805 | ₩59,805 | -1.50% | 9.6만 |
|---|
| 2026.01.29 | ₩60,448 | ₩60,984 | ₩59,068 | ₩60,810 | +0.60% | 9.6만 |
|---|
| 2026.01.28 | ₩60,891 | ₩61,279 | ₩59,483 | ₩60,381 | -0.84% | 12.9만 |
|---|
| 2026.01.27 | ₩59,457 | ₩60,783 | ₩59,229 | ₩60,596 | +1.92% | 13.6만 |
|---|
| 2026.01.26 | ₩59,175 | ₩59,765 | ₩58,358 | ₩59,135 | -0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩59,229 | ₩59,872 | ₩58,612 | ₩58,961 | -0.45% | 9.8만 |
|---|
| 2026.01.22 | ₩59,537 | ₩60,448 | ₩58,880 | ₩59,095 | -0.74% | 10.3만 |
|---|
| 2026.01.21 | ₩58,894 | ₩59,591 | ₩57,916 | ₩59,390 | +0.84% | 10.8만 |
|---|
| 2026.01.20 | ₩59,028 | ₩59,524 | ₩57,902 | ₩58,425 | -1.02% | 8.3만 |
|---|
| 2026.01.16 | ₩60,971 | ₩61,507 | ₩59,483 | ₩59,832 | -1.87% | 9.2만 |
|---|
| 2026.01.15 | ₩59,818 | ₩61,467 | ₩59,135 | ₩60,850 | +1.72% | 20.9만 |
|---|
| 2026.01.14 | ₩59,805 | ₩60,127 | ₩59,041 | ₩59,108 | -1.17% | 8.1만 |
|---|
| 2026.01.13 | ₩59,443 | ₩60,636 | ₩59,269 | ₩60,073 | +1.06% | 8.5만 |
|---|
| 2026.01.12 | ₩58,184 | ₩59,832 | ₩57,688 | ₩59,041 | +1.47% | 9.3만 |
|---|
| 2026.01.09 | ₩58,143 | ₩59,068 | ₩57,782 | ₩58,224 | +0.14% | 12.7만 |
|---|
| 2026.01.08 | ₩59,162 | ₩59,256 | ₩57,688 | ₩57,983 | -1.99% | 10만 |
|---|
| 2026.01.07 | ₩60,301 | ₩60,301 | ₩58,291 | ₩58,961 | -2.22% | 8.5만 |
|---|
| 2026.01.06 | ₩59,550 | ₩60,408 | ₩57,688 | ₩60,086 | +0.90% | 11.6만 |
|---|
| 2026.01.05 | ₩57,326 | ₩59,805 | ₩57,313 | ₩59,550 | +3.88% | 16.6만 |
|---|
| 2026.01.02 | ₩57,983 | ₩58,425 | ₩56,589 | ₩56,978 | -1.73% | 15.9만 |
|---|
| 2025.12.31 | ₩57,125 | ₩57,862 | ₩56,562 | ₩57,634 | +0.89% | 30.1만 |
|---|
| 2025.12.30 | ₩57,299 | ₩58,170 | ₩56,415 | ₩56,817 | -0.84% | 27.9만 |
|---|
| 2025.12.29 | ₩57,554 | ₩57,835 | ₩56,227 | ₩57,112 | -0.77% | 18.7만 |
|---|
| 2025.12.26 | ₩57,956 | ₩58,813 | ₩57,192 | ₩58,130 | +0.30% | 17.3만 |
|---|
| 2025.12.24 | ₩57,956 | ₩58,545 | ₩57,621 | ₩57,956 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩58,009 | ₩58,813 | ₩57,688 | ₩57,862 | -0.25% | 3.4만 |
|---|
| 2025.12.22 | ₩57,728 | ₩58,840 | ₩57,728 | ₩58,344 | +1.07% | 6.1만 |
|---|
| 2025.12.19 | ₩57,956 | ₩58,827 | ₩57,165 | ₩57,728 | -0.39% | 11만 |
|---|
| 2025.12.18 | ₩56,576 | ₩58,063 | ₩56,576 | ₩57,916 | +2.37% | 8.4만 |
|---|
| 2025.12.17 | ₩56,978 | ₩58,264 | ₩55,718 | ₩56,200 | -1.36% | 11만 |
|---|
| 2025.12.16 | ₩58,666 | ₩58,827 | ₩56,334 | ₩57,045 | -2.76% | 12.4만 |
|---|
| 2025.12.15 | ₩59,577 | ₩59,778 | ₩58,318 | ₩58,666 | -1.53% | 15.8만 |
|---|
| 2025.12.12 | ₩59,671 | ₩60,194 | ₩59,095 | ₩59,282 | -0.65% | 10.7만 |
|---|
| 2025.12.11 | ₩57,674 | ₩59,711 | ₩57,540 | ₩59,591 | +3.32% | 9.2만 |
|---|
| 2025.12.10 | ₩56,951 | ₩57,621 | ₩56,294 | ₩57,581 | +1.11% | 8.8만 |
|---|
| 2025.12.09 | ₩56,281 | ₩57,473 | ₩56,120 | ₩57,045 | +1.36% | 12.8만 |
|---|
| 2025.12.08 | ₩55,490 | ₩57,045 | ₩55,276 | ₩56,401 | +1.64% | 13.1만 |
|---|
| 2025.12.05 | ₩53,092 | ₩55,209 | ₩52,904 | ₩55,048 | +3.69% | 15.9만 |
|---|
| 2025.12.04 | ₩53,480 | ₩53,896 | ₩52,582 | ₩52,850 | -1.18% | 11.6만 |
|---|
| 2025.12.03 | ₩53,467 | ₩54,659 | ₩52,931 | ₩53,266 | -0.38% | 14.8만 |
|---|
| 2025.12.02 | ₩53,654 | ₩54,298 | ₩53,065 | ₩53,534 | -0.22% | 17.1만 |
|---|
| 2025.12.01 | ₩53,574 | ₩54,793 | ₩52,984 | ₩53,681 | +0.20% | 14.6만 |
|---|
| 2025.11.28 | ₩54,391 | ₩54,391 | ₩53,427 | ₩53,654 | -1.36% | 5만 |
|---|
| 2025.11.26 | ₩54,927 | ₩55,088 | ₩53,976 | ₩54,324 | -1.10% | 6.7만 |
|---|
| 2025.11.25 | ₩53,641 | ₩54,994 | ₩53,185 | ₩54,646 | +1.87% | 10.3만 |
|---|
| 2025.11.24 | ₩51,698 | ₩53,829 | ₩51,242 | ₩53,641 | +3.76% | 13.1만 |
|---|
| 2025.11.21 | ₩49,125 | ₩51,363 | ₩49,125 | ₩50,907 | +3.63% | 7만 |
|---|
| 2025.11.20 | ₩48,576 | ₩49,581 | ₩48,147 | ₩48,777 | +0.41% | 7.7만 |
|---|
| 2025.11.19 | ₩49,179 | ₩50,385 | ₩47,678 | ₩48,321 | -1.74% | 9.2만 |
|---|
| 2025.11.18 | ₩51,698 | ₩52,770 | ₩47,196 | ₩49,179 | -4.87% | 16.1만 |
|---|
| 2025.11.17 | ₩48,763 | ₩50,572 | ₩48,576 | ₩49,487 | +1.48% | 8.9만 |
|---|
| 2025.11.14 | ₩49,206 | ₩49,648 | ₩48,589 | ₩49,072 | -0.27% | 8만 |
|---|
| 2025.11.13 | ₩50,854 | ₩51,028 | ₩49,514 | ₩49,621 | -2.42% | 4만 |
|---|
| 2025.11.12 | ₩50,613 | ₩51,323 | ₩50,452 | ₩51,028 | +0.82% | 3.6만 |
|---|
| 2025.11.11 | ₩50,894 | ₩51,041 | ₩50,036 | ₩50,452 | -0.87% | 3.7만 |
|---|
| 2025.11.10 | ₩52,127 | ₩52,663 | ₩51,041 | ₩51,068 | -2.03% | 4.8만 |
|---|
| 2025.11.07 | ₩51,551 | ₩52,060 | ₩50,961 | ₩51,470 | -0.16% | 12.2만 |
|---|
| 2025.11.06 | ₩52,154 | ₩52,154 | ₩51,417 | ₩51,725 | -0.82% | 4.8만 |
|---|
| 2025.11.05 | ₩51,202 | ₩52,395 | ₩51,202 | ₩52,261 | +2.07% | 3.3만 |
|---|
| 2025.11.04 | ₩52,020 | ₩52,180 | ₩50,974 | ₩51,202 | -1.57% | 8.2만 |
|---|
| 2025.11.03 | ₩51,443 | ₩52,850 | ₩50,921 | ₩52,127 | +1.33% | 8.5만 |
|---|
| 2025.10.31 | ₩51,752 | ₩52,221 | ₩51,350 | ₩51,604 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩51,135 | ₩52,288 | ₩51,135 | ₩51,497 | +0.71% | 6.9만 |
|---|
| 2025.10.29 | ₩51,591 | ₩51,886 | ₩50,881 | ₩51,189 | -0.78% | 5.8만 |
|---|
| 2025.10.28 | ₩50,921 | ₩52,060 | ₩50,907 | ₩51,591 | +1.32% | 5.8만 |
|---|
| 2025.10.27 | ₩51,336 | ₩52,234 | ₩51,216 | ₩51,577 | +0.47% | 5.4만 |
|---|
| 2025.10.24 | ₩50,907 | ₩51,363 | ₩50,680 | ₩51,256 | +0.68% | 4.5만 |
|---|
| 2025.10.23 | ₩49,983 | ₩50,653 | ₩49,969 | ₩50,237 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩50,077 | ₩50,318 | ₩49,232 | ₩49,835 | -0.48% | 4.1만 |
|---|
| 2025.10.21 | ₩49,648 | ₩50,304 | ₩48,991 | ₩50,077 | +0.86% | 4.6만 |
|---|
| 2025.10.20 | ₩49,326 | ₩50,572 | ₩49,165 | ₩49,648 | +0.65% | 5.6만 |
|---|
| 2025.10.17 | ₩50,157 | ₩50,278 | ₩48,629 | ₩49,648 | -1.02% | 9.5만 |
|---|
| 2025.10.16 | ₩50,706 | ₩50,840 | ₩50,010 | ₩50,492 | -0.42% | 8.5만 |
|---|
| 2025.10.15 | ₩49,608 | ₩50,425 | ₩49,232 | ₩50,412 | +1.62% | 16.2만 |
|---|
| 2025.10.14 | ₩48,616 | ₩50,063 | ₩48,040 | ₩49,527 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩48,294 | ₩49,165 | ₩46,901 | ₩48,871 | +1.19% | 7.7만 |
|---|
| 2025.10.10 | ₩47,799 | ₩47,866 | ₩47,075 | ₩47,370 | -0.90% | 11.8만 |
|---|