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 | ₩69,804 | ₩70,247 | ₩69,254 | ₩70,032 | +0.33% | 7.1만 |
| 2026.10.08 | ₩69,710 | ₩69,858 | ₩68,745 | ₩69,442 | -0.38% | 12.3만 |
| 2026.10.07 | ₩69,469 | ₩70,502 | ₩69,429 | ₩70,005 | +0.77% | 8.6만 |
| 2026.10.06 | ₩70,408 | ₩70,743 | ₩69,818 | ₩69,965 | -0.63% | 8.6만 |
| 2026.10.05 | ₩70,408 | ₩70,689 | ₩69,107 | ₩70,408 | 0.00% | 7만 |
| 2026.10.02 | ₩69,576 | ₩70,944 | ₩69,161 | ₩70,448 | +1.25% | 10.1만 |
| 2026.10.01 | ₩68,691 | ₩69,040 | ₩67,122 | ₩68,825 | +0.20% | 10.9만 |
| 2026.09.30 | ₩68,463 | ₩69,107 | ₩67,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,691 |
| +0.33% |
| 11.1만 |
| 2026.09.29 | ₩68,705 | ₩68,798 | ₩67,551 | ₩68,410 | -0.43% | 10.4만 |
|---|
| 2026.09.28 | ₩68,973 | ₩69,590 | ₩68,275 | ₩69,375 | +0.58% | 6.9만 |
|---|
| 2026.09.25 | ₩69,576 | ₩70,475 | ₩69,000 | ₩69,321 | -0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩70,005 | ₩70,408 | ₩69,040 | ₩69,576 | -0.61% | 11.9만 |
|---|
| 2026.09.23 | ₩70,569 | ₩71,239 | ₩69,858 | ₩70,260 | -0.44% | 10.2만 |
|---|
| 2026.09.22 | ₩70,461 | ₩71,065 | ₩69,777 | ₩70,542 | +0.11% | 11.5만 |
|---|
| 2026.09.21 | ₩69,737 | ₩70,555 | ₩69,161 | ₩70,475 | +1.06% | 8.6만 |
|---|
| 2026.09.18 | ₩70,046 | ₩70,475 | ₩68,839 | ₩69,281 | -1.09% | 15.6만 |
|---|
| 2026.09.17 | ₩70,032 | ₩71,038 | ₩70,005 | ₩70,716 | +0.98% | 10.5만 |
|---|
| 2026.09.16 | ₩69,228 | ₩69,885 | ₩68,396 | ₩69,134 | -0.14% | 9.8만 |
|---|
| 2026.09.15 | ₩69,362 | ₩69,362 | ₩68,155 | ₩69,134 | -0.33% | 8.8만 |
|---|
| 2026.09.14 | ₩69,576 | ₩70,005 | ₩68,544 | ₩69,161 | -0.60% | 9.6만 |
|---|
| 2026.09.11 | ₩70,019 | ₩70,810 | ₩69,965 | ₩70,636 | +0.88% | 5.4만 |
|---|
| 2026.09.10 | ₩68,812 | ₩70,126 | ₩68,396 | ₩69,402 | +0.86% | 11.1만 |
|---|
| 2026.09.09 | ₩69,777 | ₩70,649 | ₩68,597 | ₩68,825 | -1.36% | 8.6만 |
|---|
| 2026.09.08 | ₩69,979 | ₩70,247 | ₩69,281 | ₩69,456 | -0.75% | 8.2만 |
|---|
| 2026.09.04 | ₩68,839 | ₩69,925 | ₩68,570 | ₩69,389 | +0.80% | 7.8만 |
|---|
| 2026.09.03 | ₩69,187 | ₩69,187 | ₩68,235 | ₩68,584 | -0.87% | 9.8만 |
|---|
| 2026.09.02 | ₩68,477 | ₩69,214 | ₩67,846 | ₩68,933 | +0.67% | 7만 |
|---|
| 2026.09.01 | ₩68,195 | ₩69,402 | ₩67,001 | ₩68,477 | +0.41% | 10.1만 |
|---|
| 2026.08.31 | ₩68,101 | ₩68,906 | ₩67,109 | ₩68,342 | +0.35% | 14.1만 |
|---|
| 2026.08.28 | ₩69,965 | ₩70,300 | ₩67,954 | ₩68,101 | -2.66% | 15.3만 |
|---|
| 2026.08.27 | ₩69,992 | ₩70,810 | ₩69,523 | ₩69,657 | -0.48% | 5.7만 |
|---|
| 2026.08.26 | ₩68,919 | ₩70,582 | ₩68,919 | ₩69,858 | +1.36% | 12.4만 |
|---|
| 2026.08.25 | ₩68,463 | ₩69,402 | ₩67,886 | ₩68,772 | +0.45% | 8.9만 |
|---|
| 2026.08.24 | ₩67,591 | ₩68,691 | ₩67,082 | ₩67,886 | +0.44% | 7.8만 |
|---|
| 2026.08.21 | ₩68,369 | ₩68,718 | ₩66,894 | ₩68,249 | -0.18% | 11.6만 |
|---|
| 2026.08.20 | ₩66,867 | ₩69,804 | ₩66,867 | ₩67,793 | +1.38% | 18.3만 |
|---|
| 2026.08.19 | ₩70,046 | ₩70,046 | ₩67,806 | ₩68,128 | -2.74% | 12.8만 |
|---|
| 2026.08.18 | ₩69,925 | ₩70,783 | ₩69,482 | ₩69,751 | -0.25% | 14.6만 |
|---|
| 2026.08.17 | ₩71,347 | ₩72,366 | ₩70,220 | ₩70,850 | -0.70% | 12.8만 |
|---|
| 2026.08.14 | ₩72,004 | ₩73,935 | ₩71,266 | ₩71,601 | -0.56% | 14.8만 |
|---|
| 2026.08.13 | ₩72,486 | ₩73,546 | ₩70,743 | ₩72,004 | -0.67% | 20.9만 |
|---|
| 2026.08.12 | ₩74,310 | ₩76,952 | ₩70,743 | ₩72,513 | -2.42% | 22.1만 |
|---|
| 2026.08.11 | ₩69,362 | ₩71,105 | ₩69,362 | ₩70,622 | +1.82% | 10.9만 |
|---|
| 2026.08.10 | ₩71,011 | ₩71,829 | ₩69,174 | ₩69,482 | -2.15% | 14.8만 |
|---|
| 2026.08.07 | ₩74,056 | ₩74,056 | ₩70,596 | ₩71,011 | -4.11% | 20.6만 |
|---|
| 2026.08.06 | ₩74,632 | ₩75,839 | ₩72,795 | ₩72,902 | -2.32% | 9.5만 |
|---|
| 2026.08.05 | ₩75,812 | ₩76,899 | ₩74,498 | ₩74,699 | -1.47% | 10.4만 |
|---|
| 2026.08.04 | ₩76,255 | ₩76,671 | ₩75,061 | ₩75,879 | -0.49% | 16.3만 |
|---|
| 2026.08.03 | ₩74,579 | ₩75,169 | ₩73,533 | ₩74,914 | +0.45% | 17.8만 |
|---|
| 2026.07.31 | ₩74,954 | ₩76,282 | ₩73,667 | ₩73,975 | -1.31% | 14.4만 |
|---|
| 2026.07.30 | ₩73,465 | ₩75,584 | ₩72,755 | ₩74,377 | +1.24% | 14.5만 |
|---|
| 2026.07.29 | ₩73,398 | ₩75,102 | ₩72,728 | ₩72,916 | -0.66% | 19만 |
|---|
| 2026.07.28 | ₩73,720 | ₩74,203 | ₩72,513 | ₩73,398 | -0.44% | 20.8만 |
|---|
| 2026.07.27 | ₩74,579 | ₩75,263 | ₩73,144 | ₩74,203 | -0.50% | 18.1만 |
|---|
| 2026.07.24 | ₩74,780 | ₩75,035 | ₩72,849 | ₩73,452 | -1.78% | 12.8만 |
|---|
| 2026.07.23 | ₩74,431 | ₩75,705 | ₩73,492 | ₩74,163 | -0.36% | 11.1만 |
|---|
| 2026.07.22 | ₩77,019 | ₩77,395 | ₩75,048 | ₩75,316 | -2.21% | 12.9만 |
|---|
| 2026.07.21 | ₩75,504 | ₩77,770 | ₩74,753 | ₩77,019 | +2.01% | 42.8만 |
|---|
| 2026.07.20 | ₩75,115 | ₩76,979 | ₩73,881 | ₩74,713 | -0.54% | 17.8만 |
|---|
| 2026.07.17 | ₩74,015 | ₩75,423 | ₩73,090 | ₩74,753 | +1.00% | 7.1만 |
|---|
| 2026.07.16 | ₩74,230 | ₩75,812 | ₩73,506 | ₩75,236 | +1.36% | 10.8만 |
|---|
| 2026.07.15 | ₩74,431 | ₩75,330 | ₩73,224 | ₩74,914 | +0.65% | 9.7만 |
|---|
| 2026.07.14 | ₩75,222 | ₩75,450 | ₩73,009 | ₩74,029 | -1.59% | 11.3만 |
|---|
| 2026.07.13 | ₩74,981 | ₩76,107 | ₩73,425 | ₩74,807 | -0.23% | 12.5만 |
|---|
| 2026.07.10 | ₩75,356 | ₩76,550 | ₩74,579 | ₩75,102 | -0.34% | 15.4만 |
|---|
| 2026.07.09 | ₩74,793 | ₩77,569 | ₩74,458 | ₩75,477 | +0.91% | 21.5만 |
|---|
| 2026.07.08 | ₩73,479 | ₩74,713 | ₩72,433 | ₩73,372 | -0.15% | 21만 |
|---|
| 2026.07.07 | ₩77,328 | ₩78,173 | ₩73,144 | ₩73,868 | -4.47% | 17.3만 |
|---|
| 2026.07.06 | ₩76,832 | ₩80,090 | ₩76,832 | ₩77,703 | +1.13% | 18.6만 |
|---|
| 2026.07.02 | ₩81,606 | ₩81,968 | ₩76,161 | ₩76,630 | -6.10% | 16.5만 |
|---|
| 2026.07.01 | ₩81,821 | ₩83,497 | ₩78,843 | ₩81,606 | -0.26% | 17.3만 |
|---|
| 2026.06.30 | ₩83,457 | ₩83,993 | ₩81,593 | ₩81,821 | -1.96% | 16만 |
|---|
| 2026.06.29 | ₩81,432 | ₩83,805 | ₩81,123 | ₩83,443 | +2.47% | 11.4만 |
|---|
| 2026.06.26 | ₩82,612 | ₩82,679 | ₩80,466 | ₩81,365 | -1.51% | 12.1만 |
|---|
| 2026.06.25 | ₩83,711 | ₩84,530 | ₩82,893 | ₩83,309 | -0.48% | 10만 |
|---|
| 2026.06.24 | ₩84,556 | ₩84,892 | ₩82,504 | ₩82,947 | -1.90% | 8.8만 |
|---|
| 2026.06.23 | ₩83,886 | ₩85,790 | ₩83,363 | ₩85,227 | +1.60% | 18.6만 |
|---|
| 2026.06.22 | ₩87,842 | ₩88,446 | ₩85,227 | ₩86,085 | -2.00% | 19.3만 |
|---|
| 2026.06.18 | ₩88,378 | ₩88,432 | ₩86,072 | ₩87,829 | -0.62% | 28.6만 |
|---|
| 2026.06.17 | ₩87,695 | ₩90,578 | ₩86,072 | ₩86,353 | -1.53% | 13.2만 |
|---|
| 2026.06.16 | ₩89,277 | ₩90,162 | ₩87,332 | ₩87,547 | -1.94% | 9.8만 |
|---|
| 2026.06.15 | ₩90,591 | ₩90,792 | ₩88,674 | ₩88,848 | -1.92% | 10.9만 |
|---|
| 2026.06.12 | ₩89,170 | ₩90,243 | ₩87,882 | ₩88,942 | -0.26% | 10.5만 |
|---|
| 2026.06.11 | ₩85,696 | ₩88,647 | ₩85,173 | ₩88,647 | +3.44% | 11.8만 |
|---|
| 2026.06.10 | ₩85,361 | ₩86,219 | ₩84,530 | ₩84,972 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩86,166 | ₩87,131 | ₩83,202 | ₩85,361 | -0.93% | 13.4만 |
|---|
| 2026.06.08 | ₩85,509 | ₩86,152 | ₩84,556 | ₩85,374 | -0.16% | 10.1만 |
|---|
| 2026.06.05 | ₩86,648 | ₩87,158 | ₩83,993 | ₩84,556 | -2.41% | 14.3만 |
|---|
| 2026.06.04 | ₩86,783 | ₩88,647 | ₩85,602 | ₩87,520 | +0.85% | 12.1만 |
|---|
| 2026.06.03 | ₩88,660 | ₩89,572 | ₩86,568 | ₩87,239 | -1.60% | 17.5만 |
|---|
| 2026.06.02 | ₩88,861 | ₩90,927 | ₩86,729 | ₩89,009 | +0.17% | 26.4만 |
|---|
| 2026.06.01 | ₩87,641 | ₩91,597 | ₩86,166 | ₩88,432 | +0.90% | 27.5만 |
|---|
| 2026.05.29 | ₩86,903 | ₩88,499 | ₩85,978 | ₩87,909 | +1.16% | 35.5만 |
|---|
| 2026.05.28 | ₩85,763 | ₩88,432 | ₩84,489 | ₩87,011 | +1.45% | 20.9만 |
|---|
| 2026.05.27 | ₩82,330 | ₩89,103 | ₩81,914 | ₩85,656 | +4.04% | 19.3만 |
|---|
| 2026.05.26 | ₩83,416 | ₩84,248 | ₩76,443 | ₩82,330 | -1.30% | 31.8만 |
|---|
| 2026.05.22 | ₩78,723 | ₩80,922 | ₩78,267 | ₩80,614 | +2.40% | 10.9만 |
|---|
| 2026.05.21 | ₩76,617 | ₩78,347 | ₩75,128 | ₩78,146 | +2.00% | 5.6만 |
|---|
| 2026.05.20 | ₩77,194 | ₩77,918 | ₩76,429 | ₩76,657 | -0.69% | 8.5만 |
|---|
| 2026.05.19 | ₩77,449 | ₩77,931 | ₩75,786 | ₩76,376 | -1.39% | 9.4만 |
|---|
| 2026.05.18 | ₩77,060 | ₩78,656 | ₩76,510 | ₩77,703 | +0.84% | 11.9만 |
|---|
| 2026.05.15 | ₩78,656 | ₩78,749 | ₩76,456 | ₩76,684 | -2.51% | 13.4만 |
|---|
| 2026.05.14 | ₩79,688 | ₩80,439 | ₩78,173 | ₩78,897 | -0.99% | 7.1만 |
|---|
| 2026.05.13 | ₩80,064 | ₩80,466 | ₩77,931 | ₩79,111 | -1.19% | 13.5만 |
|---|
| 2026.05.12 | ₩81,056 | ₩81,056 | ₩77,569 | ₩79,514 | -1.90% | 18.4만 |
|---|
| 2026.05.11 | ₩82,116 | ₩83,564 | ₩81,566 | ₩81,780 | -0.41% | 17만 |
|---|
| 2026.05.08 | ₩80,211 | ₩81,968 | ₩79,876 | ₩81,713 | +1.87% | 13만 |
|---|
| 2026.05.07 | ₩79,353 | ₩80,372 | ₩78,387 | ₩79,058 | -0.37% | 11.7만 |
|---|
| 2026.05.06 | ₩80,050 | ₩80,050 | ₩78,253 | ₩78,977 | -1.34% | 9.8만 |
|---|
| 2026.05.05 | ₩78,696 | ₩80,171 | ₩78,562 | ₩78,897 | +0.26% | 10.6만 |
|---|
| 2026.05.04 | ₩78,119 | ₩79,447 | ₩78,025 | ₩78,334 | +0.27% | 12.8만 |
|---|
| 2026.05.01 | ₩77,247 | ₩78,776 | ₩77,247 | ₩78,200 | +1.23% | 14만 |
|---|
| 2026.04.30 | ₩74,914 | ₩78,119 | ₩74,874 | ₩77,247 | +3.11% | 11.9만 |
|---|
| 2026.04.29 | ₩73,761 | ₩74,900 | ₩73,452 | ₩74,310 | +0.75% | 6.7만 |
|---|
| 2026.04.28 | ₩75,772 | ₩75,826 | ₩73,278 | ₩73,761 | -2.65% | 10.3만 |
|---|
| 2026.04.27 | ₩77,381 | ₩78,320 | ₩76,040 | ₩76,268 | -1.44% | 12.3만 |
|---|
| 2026.04.24 | ₩75,155 | ₩77,730 | ₩74,525 | ₩77,355 | +2.93% | 11.7만 |
|---|
| 2026.04.23 | ₩74,994 | ₩76,724 | ₩74,512 | ₩75,155 | +0.21% | 11.7만 |
|---|
| 2026.04.22 | ₩76,201 | ₩76,443 | ₩74,203 | ₩74,498 | -2.24% | 11.6만 |
|---|
| 2026.04.21 | ₩74,766 | ₩75,812 | ₩74,766 | ₩75,450 | +0.91% | 11.5만 |
|---|
| 2026.04.20 | ₩74,807 | ₩75,491 | ₩74,109 | ₩74,646 | -0.22% | 11.8만 |
|---|
| 2026.04.17 | ₩74,900 | ₩75,853 | ₩74,713 | ₩75,061 | +0.21% | 19만 |
|---|
| 2026.04.16 | ₩72,835 | ₩74,203 | ₩72,835 | ₩73,653 | +1.12% | 13.6만 |
|---|
| 2026.04.15 | ₩73,358 | ₩74,002 | ₩72,258 | ₩72,956 | -0.55% | 8.9만 |
|---|
| 2026.04.14 | ₩73,358 | ₩74,109 | ₩73,130 | ₩73,358 | 0.00% | 13.3만 |
|---|
| 2026.04.13 | ₩71,548 | ₩73,264 | ₩71,548 | ₩72,929 | +1.93% | 14.2만 |
|---|
| 2026.04.10 | ₩71,387 | ₩72,419 | ₩71,159 | ₩71,802 | +0.58% | 14만 |
|---|
| 2026.04.09 | ₩71,132 | ₩72,151 | ₩70,193 | ₩71,132 | 0.00% | 23.9만 |
|---|
| 2026.04.08 | ₩69,844 | ₩72,111 | ₩69,617 | ₩70,998 | +1.65% | 15.3만 |
|---|
| 2026.04.07 | ₩68,597 | ₩69,389 | ₩68,047 | ₩69,040 | +0.65% | 17.8만 |
|---|
| 2026.04.06 | ₩68,597 | ₩69,402 | ₩68,155 | ₩68,785 | +0.27% | 18.4만 |
|---|
| 2026.04.02 | ₩66,411 | ₩69,389 | ₩65,727 | ₩68,597 | +3.29% | 9.3만 |
|---|
| 2026.04.01 | ₩66,706 | ₩68,101 | ₩66,679 | ₩68,021 | +1.97% | 11.6만 |
|---|
| 2026.03.31 | ₩64,990 | ₩66,747 | ₩64,239 | ₩65,727 | +1.13% | 12.6만 |
|---|
| 2026.03.30 | ₩65,647 | ₩66,049 | ₩63,287 | ₩64,239 | -2.15% | 17.2만 |
|---|
| 2026.03.27 | ₩67,927 | ₩69,000 | ₩67,645 | ₩67,779 | -0.22% | 11.5만 |
|---|
| 2026.03.26 | ₩70,072 | ₩71,199 | ₩67,967 | ₩68,329 | -2.49% | 15.6만 |
|---|
| 2026.03.25 | ₩69,898 | ₩71,521 | ₩69,321 | ₩69,992 | +0.13% | 11.7만 |
|---|
| 2026.03.24 | ₩68,034 | ₩69,389 | ₩67,337 | ₩69,389 | +1.99% | 8.5만 |
|---|
| 2026.03.23 | ₩66,894 | ₩69,080 | ₩66,559 | ₩68,302 | +2.11% | 9.1만 |
|---|
| 2026.03.20 | ₩69,254 | ₩69,254 | ₩64,856 | ₩65,164 | -5.91% | 21.1만 |
|---|
| 2026.03.19 | ₩67,068 | ₩69,415 | ₩66,679 | ₩69,093 | +3.02% | 15만 |
|---|
| 2026.03.18 | ₩68,262 | ₩68,919 | ₩67,176 | ₩67,323 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,222 | ₩69,174 | ₩67,752 | ₩68,369 | +0.22% | 9.7만 |
|---|
| 2026.03.16 | ₩67,551 | ₩68,879 | ₩67,243 | ₩67,645 | +0.14% | 11만 |
|---|
| 2026.03.13 | ₩66,894 | ₩68,329 | ₩65,781 | ₩66,653 | -0.36% | 9.7만 |
|---|
| 2026.03.12 | ₩67,015 | ₩67,417 | ₩65,848 | ₩66,291 | -1.08% | 5.7만 |
|---|
| 2026.03.11 | ₩67,028 | ₩68,275 | ₩66,519 | ₩67,015 | -0.02% | 7.7만 |
|---|
| 2026.03.10 | ₩66,653 | ₩68,839 | ₩66,586 | ₩67,028 | +0.56% | 12.2만 |
|---|
| 2026.03.09 | ₩65,245 | ₩66,639 | ₩62,576 | ₩66,599 | +2.08% | 11.1만 |
|---|
| 2026.03.06 | ₩67,055 | ₩68,852 | ₩65,593 | ₩66,425 | -0.94% | 12.2만 |
|---|
| 2026.03.05 | ₩63,689 | ₩68,222 | ₩63,689 | ₩67,685 | +6.28% | 22.5만 |
|---|
| 2026.03.04 | ₩61,422 | ₩61,556 | ₩59,947 | ₩61,543 | +0.20% | 10.6만 |
|---|
| 2026.03.03 | ₩62,160 | ₩62,160 | ₩60,122 | ₩61,033 | -1.81% | 12.5만 |
|---|
| 2026.03.02 | ₩63,997 | ₩64,426 | ₩62,777 | ₩63,649 | -0.54% | 9.4만 |
|---|
| 2026.02.27 | ₩64,373 | ₩65,070 | ₩63,702 | ₩64,373 | 0.00% | 10.7만 |
|---|
| 2026.02.26 | ₩63,702 | ₩64,949 | ₩62,629 | ₩64,467 | +1.20% | 8.8만 |
|---|
| 2026.02.25 | ₩65,137 | ₩65,137 | ₩63,273 | ₩63,689 | -2.22% | 7.5만 |
|---|
| 2026.02.24 | ₩63,769 | ₩64,721 | ₩63,662 | ₩64,373 | +0.95% | 6.1만 |
|---|
| 2026.02.23 | ₩65,392 | ₩65,392 | ₩63,260 | ₩63,742 | -2.52% | 6.3만 |
|---|
| 2026.02.20 | ₩64,909 | ₩66,679 | ₩64,748 | ₩65,392 | +0.74% | 9.3만 |
|---|
| 2026.02.19 | ₩63,622 | ₩65,151 | ₩63,622 | ₩65,151 | +2.40% | 6.2만 |
|---|
| 2026.02.18 | ₩63,970 | ₩64,574 | ₩63,514 | ₩64,225 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩63,099 | ₩64,091 | ₩62,066 | ₩63,970 | +1.38% | 5.3만 |
|---|
| 2026.02.13 | ₩62,670 | ₩64,440 | ₩61,677 | ₩63,622 | +1.52% | 6.1만 |
|---|
| 2026.02.12 | ₩64,239 | ₩64,547 | ₩61,771 | ₩62,629 | -2.51% | 5.6만 |
|---|
| 2026.02.11 | ₩63,032 | ₩63,823 | ₩62,468 | ₩63,689 | +1.04% | 8만 |
|---|
| 2026.02.10 | ₩63,380 | ₩63,595 | ₩62,240 | ₩62,334 | -1.65% | 4.5만 |
|---|
| 2026.02.09 | ₩61,758 | ₩64,212 | ₩60,873 | ₩63,313 | +2.52% | 12.2만 |
|---|
| 2026.02.06 | ₩60,135 | ₩62,160 | ₩60,135 | ₩61,637 | +2.50% | 7.7만 |
|---|
| 2026.02.05 | ₩59,572 | ₩60,202 | ₩59,035 | ₩60,001 | +0.72% | 9.2만 |
|---|
| 2026.02.04 | ₩62,053 | ₩62,495 | ₩59,250 | ₩60,202 | -2.98% | 13.6만 |
|---|
| 2026.02.03 | ₩61,020 | ₩62,039 | ₩60,524 | ₩61,959 | +1.54% | 9.9만 |
|---|
| 2026.02.02 | ₩59,853 | ₩61,329 | ₩59,679 | ₩60,966 | +1.86% | 4.8만 |
|---|
| 2026.01.30 | ₩60,765 | ₩61,530 | ₩59,853 | ₩59,853 | -1.50% | 9.6만 |
|---|
| 2026.01.29 | ₩60,497 | ₩61,033 | ₩59,116 | ₩60,859 | +0.60% | 9.6만 |
|---|
| 2026.01.28 | ₩60,940 | ₩61,329 | ₩59,531 | ₩60,430 | -0.84% | 12.9만 |
|---|
| 2026.01.27 | ₩59,505 | ₩60,832 | ₩59,277 | ₩60,645 | +1.92% | 13.6만 |
|---|
| 2026.01.26 | ₩59,223 | ₩59,813 | ₩58,405 | ₩59,183 | -0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩59,277 | ₩59,920 | ₩58,660 | ₩59,008 | -0.45% | 9.8만 |
|---|
| 2026.01.22 | ₩59,585 | ₩60,497 | ₩58,928 | ₩59,143 | -0.74% | 10.3만 |
|---|
| 2026.01.21 | ₩58,941 | ₩59,639 | ₩57,962 | ₩59,438 | +0.84% | 10.8만 |
|---|
| 2026.01.20 | ₩59,075 | ₩59,572 | ₩57,949 | ₩58,472 | -1.02% | 8.3만 |
|---|
| 2026.01.16 | ₩61,020 | ₩61,556 | ₩59,531 | ₩59,880 | -1.87% | 9.2만 |
|---|
| 2026.01.15 | ₩59,867 | ₩61,516 | ₩59,183 | ₩60,899 | +1.72% | 20.9만 |
|---|
| 2026.01.14 | ₩59,853 | ₩60,175 | ₩59,089 | ₩59,156 | -1.17% | 8.1만 |
|---|
| 2026.01.13 | ₩59,491 | ₩60,685 | ₩59,317 | ₩60,122 | +1.06% | 8.5만 |
|---|
| 2026.01.12 | ₩58,231 | ₩59,880 | ₩57,734 | ₩59,089 | +1.47% | 9.3만 |
|---|
| 2026.01.09 | ₩58,190 | ₩59,116 | ₩57,828 | ₩58,271 | +0.14% | 12.7만 |
|---|
| 2026.01.08 | ₩59,210 | ₩59,303 | ₩57,734 | ₩58,029 | -1.99% | 10만 |
|---|
| 2026.01.07 | ₩60,349 | ₩60,349 | ₩58,338 | ₩59,008 | -2.22% | 8.5만 |
|---|
| 2026.01.06 | ₩59,598 | ₩60,457 | ₩57,734 | ₩60,135 | +0.90% | 11.6만 |
|---|
| 2026.01.05 | ₩57,372 | ₩59,853 | ₩57,359 | ₩59,598 | +3.88% | 16.6만 |
|---|
| 2026.01.02 | ₩58,029 | ₩58,472 | ₩56,635 | ₩57,024 | -1.73% | 15.9만 |
|---|
| 2025.12.31 | ₩57,171 | ₩57,909 | ₩56,608 | ₩57,681 | +0.89% | 30.1만 |
|---|
| 2025.12.30 | ₩57,345 | ₩58,217 | ₩56,460 | ₩56,863 | -0.84% | 27.9만 |
|---|
| 2025.12.29 | ₩57,600 | ₩57,882 | ₩56,273 | ₩57,158 | -0.77% | 18.7만 |
|---|
| 2025.12.26 | ₩58,003 | ₩58,861 | ₩57,238 | ₩58,177 | +0.30% | 17.3만 |
|---|
| 2025.12.24 | ₩58,003 | ₩58,593 | ₩57,667 | ₩58,003 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩58,056 | ₩58,861 | ₩57,734 | ₩57,909 | -0.25% | 3.4만 |
|---|
| 2025.12.22 | ₩57,775 | ₩58,888 | ₩57,775 | ₩58,391 | +1.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,003 | ₩58,874 | ₩57,211 | ₩57,775 | -0.39% | 11만 |
|---|
| 2025.12.18 | ₩56,621 | ₩58,110 | ₩56,621 | ₩57,962 | +2.37% | 8.4만 |
|---|
| 2025.12.17 | ₩57,024 | ₩58,311 | ₩55,763 | ₩56,246 | -1.36% | 11만 |
|---|
| 2025.12.16 | ₩58,713 | ₩58,874 | ₩56,380 | ₩57,091 | -2.76% | 12.4만 |
|---|
| 2025.12.15 | ₩59,625 | ₩59,826 | ₩58,365 | ₩58,713 | -1.53% | 15.8만 |
|---|
| 2025.12.12 | ₩59,719 | ₩60,242 | ₩59,143 | ₩59,330 | -0.65% | 10.7만 |
|---|
| 2025.12.11 | ₩57,721 | ₩59,759 | ₩57,587 | ₩59,639 | +3.32% | 9.2만 |
|---|
| 2025.12.10 | ₩56,997 | ₩57,667 | ₩56,340 | ₩57,627 | +1.11% | 8.8만 |
|---|
| 2025.12.09 | ₩56,326 | ₩57,520 | ₩56,165 | ₩57,091 | +1.36% | 12.8만 |
|---|
| 2025.12.08 | ₩55,535 | ₩57,091 | ₩55,320 | ₩56,447 | +1.64% | 13.1만 |
|---|
| 2025.12.05 | ₩53,134 | ₩55,253 | ₩52,947 | ₩55,092 | +3.69% | 15.9만 |
|---|
| 2025.12.04 | ₩53,523 | ₩53,939 | ₩52,625 | ₩52,893 | -1.18% | 11.6만 |
|---|
| 2025.12.03 | ₩53,510 | ₩54,703 | ₩52,973 | ₩53,309 | -0.38% | 14.8만 |
|---|
| 2025.12.02 | ₩53,698 | ₩54,341 | ₩53,108 | ₩53,577 | -0.22% | 17.1만 |
|---|
| 2025.12.01 | ₩53,617 | ₩54,838 | ₩53,027 | ₩53,724 | +0.20% | 14.6만 |
|---|
| 2025.11.28 | ₩54,435 | ₩54,435 | ₩53,470 | ₩53,698 | -1.36% | 5만 |
|---|
| 2025.11.26 | ₩54,972 | ₩55,133 | ₩54,020 | ₩54,368 | -1.10% | 6.7만 |
|---|
| 2025.11.25 | ₩53,684 | ₩55,039 | ₩53,228 | ₩54,690 | +1.87% | 10.3만 |
|---|
| 2025.11.24 | ₩51,740 | ₩53,872 | ₩51,284 | ₩53,684 | +3.76% | 13.1만 |
|---|
| 2025.11.21 | ₩49,165 | ₩51,404 | ₩49,165 | ₩50,948 | +3.63% | 7만 |
|---|
| 2025.11.20 | ₩48,615 | ₩49,621 | ₩48,186 | ₩48,816 | +0.41% | 7.7만 |
|---|
| 2025.11.19 | ₩49,218 | ₩50,425 | ₩47,716 | ₩48,360 | -1.74% | 9.2만 |
|---|
| 2025.11.18 | ₩51,740 | ₩52,813 | ₩47,234 | ₩49,218 | -4.87% | 16.1만 |
|---|
| 2025.11.17 | ₩48,803 | ₩50,613 | ₩48,615 | ₩49,527 | +1.48% | 8.9만 |
|---|
| 2025.11.14 | ₩49,245 | ₩49,688 | ₩48,628 | ₩49,111 | -0.27% | 8만 |
|---|
| 2025.11.13 | ₩50,895 | ₩51,069 | ₩49,554 | ₩49,661 | -2.42% | 4만 |
|---|
| 2025.11.12 | ₩50,653 | ₩51,364 | ₩50,492 | ₩51,069 | +0.82% | 3.6만 |
|---|
| 2025.11.11 | ₩50,935 | ₩51,082 | ₩50,077 | ₩50,492 | -0.87% | 3.7만 |
|---|
| 2025.11.10 | ₩52,169 | ₩52,705 | ₩51,082 | ₩51,109 | -2.03% | 4.8만 |
|---|
| 2025.11.07 | ₩51,592 | ₩52,102 | ₩51,002 | ₩51,512 | -0.16% | 12.2만 |
|---|
| 2025.11.06 | ₩52,196 | ₩52,196 | ₩51,458 | ₩51,766 | -0.82% | 4.8만 |
|---|
| 2025.11.05 | ₩51,243 | ₩52,437 | ₩51,243 | ₩52,303 | +2.07% | 3.3만 |
|---|
| 2025.11.04 | ₩52,062 | ₩52,222 | ₩51,015 | ₩51,243 | -1.57% | 8.2만 |
|---|
| 2025.11.03 | ₩51,485 | ₩52,893 | ₩50,962 | ₩52,169 | +1.33% | 8.5만 |
|---|
| 2025.10.31 | ₩51,793 | ₩52,263 | ₩51,391 | ₩51,646 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩51,176 | ₩52,330 | ₩51,176 | ₩51,538 | +0.71% | 6.9만 |
|---|
| 2025.10.29 | ₩51,632 | ₩51,927 | ₩50,922 | ₩51,230 | -0.78% | 5.8만 |
|---|
| 2025.10.28 | ₩50,962 | ₩52,102 | ₩50,948 | ₩51,632 | +1.32% | 5.8만 |
|---|
| 2025.10.27 | ₩51,378 | ₩52,276 | ₩51,257 | ₩51,619 | +0.47% | 5.4만 |
|---|
| 2025.10.24 | ₩50,948 | ₩51,404 | ₩50,720 | ₩51,297 | +0.68% | 4.5만 |
|---|
| 2025.10.23 | ₩50,023 | ₩50,694 | ₩50,010 | ₩50,278 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩50,117 | ₩50,358 | ₩49,272 | ₩49,876 | -0.48% | 4.1만 |
|---|
| 2025.10.21 | ₩49,688 | ₩50,345 | ₩49,031 | ₩50,117 | +0.86% | 4.6만 |
|---|
| 2025.10.20 | ₩49,366 | ₩50,613 | ₩49,205 | ₩49,688 | +0.65% | 5.6만 |
|---|
| 2025.10.17 | ₩50,197 | ₩50,318 | ₩48,669 | ₩49,688 | -1.02% | 9.5만 |
|---|
| 2025.10.16 | ₩50,747 | ₩50,881 | ₩50,050 | ₩50,533 | -0.42% | 8.5만 |
|---|
| 2025.10.15 | ₩49,648 | ₩50,466 | ₩49,272 | ₩50,452 | +1.62% | 16.2만 |
|---|
| 2025.10.14 | ₩48,655 | ₩50,103 | ₩48,078 | ₩49,567 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩48,333 | ₩49,205 | ₩46,939 | ₩48,910 | +1.19% | 7.7만 |
|---|
| 2025.10.10 | ₩47,837 | ₩47,904 | ₩47,113 | ₩47,408 | -0.90% | 11.8만 |
|---|