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 | ₩69,815 | ₩70,258 | ₩69,265 | ₩70,043 | +0.33% | 7.1만 |
| 2026.10.08 | ₩69,721 | ₩69,869 | ₩68,756 | ₩69,453 | -0.38% | 12.3만 |
| 2026.10.07 | ₩69,480 | ₩70,513 | ₩69,440 | ₩70,016 | +0.77% | 8.6만 |
| 2026.10.06 | ₩70,419 | ₩70,754 | ₩69,829 | ₩69,976 | -0.63% | 8.6만 |
| 2026.10.05 | ₩70,419 | ₩70,700 | ₩69,118 | ₩70,419 | 0.00% | 7만 |
| 2026.10.02 | ₩69,587 | ₩70,955 | ₩69,171 | ₩70,459 | +1.25% | 10.1만 |
| 2026.10.01 | ₩68,702 | ₩69,051 | ₩67,133 | ₩68,836 | +0.20% | 10.9만 |
| 2026.09.30 | ₩68,474 | ₩69,118 | ₩67,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,702 |
| +0.33% |
| 11.1만 |
| 2026.09.29 | ₩68,715 | ₩68,809 | ₩67,562 | ₩68,420 | -0.43% | 10.4만 |
|---|
| 2026.09.28 | ₩68,984 | ₩69,601 | ₩68,286 | ₩69,386 | +0.58% | 6.9만 |
|---|
| 2026.09.25 | ₩69,587 | ₩70,486 | ₩69,010 | ₩69,332 | -0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩70,016 | ₩70,419 | ₩69,051 | ₩69,587 | -0.61% | 11.9만 |
|---|
| 2026.09.23 | ₩70,580 | ₩71,250 | ₩69,869 | ₩70,271 | -0.44% | 10.2만 |
|---|
| 2026.09.22 | ₩70,472 | ₩71,076 | ₩69,788 | ₩70,553 | +0.11% | 11.5만 |
|---|
| 2026.09.21 | ₩69,748 | ₩70,566 | ₩69,171 | ₩70,486 | +1.06% | 8.6만 |
|---|
| 2026.09.18 | ₩70,057 | ₩70,486 | ₩68,849 | ₩69,292 | -1.09% | 15.6만 |
|---|
| 2026.09.17 | ₩70,043 | ₩71,049 | ₩70,016 | ₩70,727 | +0.98% | 10.5만 |
|---|
| 2026.09.16 | ₩69,238 | ₩69,896 | ₩68,407 | ₩69,145 | -0.14% | 9.8만 |
|---|
| 2026.09.15 | ₩69,373 | ₩69,373 | ₩68,165 | ₩69,145 | -0.33% | 8.8만 |
|---|
| 2026.09.14 | ₩69,587 | ₩70,016 | ₩68,554 | ₩69,171 | -0.60% | 9.6만 |
|---|
| 2026.09.11 | ₩70,030 | ₩70,821 | ₩69,976 | ₩70,647 | +0.88% | 5.4만 |
|---|
| 2026.09.10 | ₩68,823 | ₩70,137 | ₩68,407 | ₩69,413 | +0.86% | 11.1만 |
|---|
| 2026.09.09 | ₩69,788 | ₩70,660 | ₩68,608 | ₩68,836 | -1.36% | 8.6만 |
|---|
| 2026.09.08 | ₩69,990 | ₩70,258 | ₩69,292 | ₩69,466 | -0.75% | 8.2만 |
|---|
| 2026.09.04 | ₩68,849 | ₩69,936 | ₩68,581 | ₩69,399 | +0.80% | 7.8만 |
|---|
| 2026.09.03 | ₩69,198 | ₩69,198 | ₩68,246 | ₩68,595 | -0.87% | 9.8만 |
|---|
| 2026.09.02 | ₩68,487 | ₩69,225 | ₩67,857 | ₩68,943 | +0.67% | 7만 |
|---|
| 2026.09.01 | ₩68,206 | ₩69,413 | ₩67,012 | ₩68,487 | +0.41% | 10.1만 |
|---|
| 2026.08.31 | ₩68,112 | ₩68,917 | ₩67,119 | ₩68,353 | +0.35% | 14.1만 |
|---|
| 2026.08.28 | ₩69,976 | ₩70,311 | ₩67,964 | ₩68,112 | -2.66% | 15.3만 |
|---|
| 2026.08.27 | ₩70,003 | ₩70,821 | ₩69,534 | ₩69,668 | -0.48% | 5.7만 |
|---|
| 2026.08.26 | ₩68,930 | ₩70,593 | ₩68,930 | ₩69,869 | +1.36% | 12.4만 |
|---|
| 2026.08.25 | ₩68,474 | ₩69,413 | ₩67,897 | ₩68,782 | +0.45% | 8.9만 |
|---|
| 2026.08.24 | ₩67,602 | ₩68,702 | ₩67,092 | ₩67,897 | +0.44% | 7.8만 |
|---|
| 2026.08.21 | ₩68,380 | ₩68,729 | ₩66,905 | ₩68,259 | -0.18% | 11.6만 |
|---|
| 2026.08.20 | ₩66,878 | ₩69,815 | ₩66,878 | ₩67,803 | +1.38% | 18.3만 |
|---|
| 2026.08.19 | ₩70,057 | ₩70,057 | ₩67,817 | ₩68,139 | -2.74% | 12.8만 |
|---|
| 2026.08.18 | ₩69,936 | ₩70,794 | ₩69,493 | ₩69,762 | -0.25% | 14.6만 |
|---|
| 2026.08.17 | ₩71,358 | ₩72,377 | ₩70,231 | ₩70,861 | -0.70% | 12.8만 |
|---|
| 2026.08.14 | ₩72,015 | ₩73,946 | ₩71,277 | ₩71,613 | -0.56% | 14.8만 |
|---|
| 2026.08.13 | ₩72,498 | ₩73,557 | ₩70,754 | ₩72,015 | -0.67% | 20.9만 |
|---|
| 2026.08.12 | ₩74,322 | ₩76,964 | ₩70,754 | ₩72,525 | -2.42% | 22.1만 |
|---|
| 2026.08.11 | ₩69,373 | ₩71,116 | ₩69,373 | ₩70,633 | +1.82% | 10.9만 |
|---|
| 2026.08.10 | ₩71,022 | ₩71,841 | ₩69,185 | ₩69,493 | -2.15% | 14.8만 |
|---|
| 2026.08.07 | ₩74,067 | ₩74,067 | ₩70,607 | ₩71,022 | -4.11% | 20.6만 |
|---|
| 2026.08.06 | ₩74,644 | ₩75,851 | ₩72,806 | ₩72,914 | -2.32% | 9.5만 |
|---|
| 2026.08.05 | ₩75,824 | ₩76,911 | ₩74,510 | ₩74,711 | -1.47% | 10.4만 |
|---|
| 2026.08.04 | ₩76,267 | ₩76,683 | ₩75,073 | ₩75,891 | -0.49% | 16.3만 |
|---|
| 2026.08.03 | ₩74,590 | ₩75,180 | ₩73,544 | ₩74,926 | +0.45% | 17.8만 |
|---|
| 2026.07.31 | ₩74,966 | ₩76,294 | ₩73,678 | ₩73,987 | -1.31% | 14.4만 |
|---|
| 2026.07.30 | ₩73,477 | ₩75,596 | ₩72,766 | ₩74,389 | +1.24% | 14.5만 |
|---|
| 2026.07.29 | ₩73,410 | ₩75,113 | ₩72,739 | ₩72,927 | -0.66% | 19만 |
|---|
| 2026.07.28 | ₩73,732 | ₩74,215 | ₩72,525 | ₩73,410 | -0.44% | 20.8만 |
|---|
| 2026.07.27 | ₩74,590 | ₩75,274 | ₩73,155 | ₩74,215 | -0.50% | 18.1만 |
|---|
| 2026.07.24 | ₩74,791 | ₩75,046 | ₩72,860 | ₩73,464 | -1.78% | 12.8만 |
|---|
| 2026.07.23 | ₩74,443 | ₩75,717 | ₩73,504 | ₩74,174 | -0.36% | 11.1만 |
|---|
| 2026.07.22 | ₩77,031 | ₩77,407 | ₩75,060 | ₩75,328 | -2.21% | 12.9만 |
|---|
| 2026.07.21 | ₩75,516 | ₩77,783 | ₩74,765 | ₩77,031 | +2.01% | 42.8만 |
|---|
| 2026.07.20 | ₩75,127 | ₩76,991 | ₩73,893 | ₩74,724 | -0.54% | 17.8만 |
|---|
| 2026.07.17 | ₩74,027 | ₩75,435 | ₩73,101 | ₩74,765 | +1.00% | 7.1만 |
|---|
| 2026.07.16 | ₩74,242 | ₩75,824 | ₩73,517 | ₩75,247 | +1.36% | 10.8만 |
|---|
| 2026.07.15 | ₩74,443 | ₩75,341 | ₩73,236 | ₩74,926 | +0.65% | 9.7만 |
|---|
| 2026.07.14 | ₩75,234 | ₩75,462 | ₩73,021 | ₩74,040 | -1.59% | 11.3만 |
|---|
| 2026.07.13 | ₩74,993 | ₩76,119 | ₩73,437 | ₩74,818 | -0.23% | 12.5만 |
|---|
| 2026.07.10 | ₩75,368 | ₩76,562 | ₩74,590 | ₩75,113 | -0.34% | 15.4만 |
|---|
| 2026.07.09 | ₩74,805 | ₩77,581 | ₩74,470 | ₩75,489 | +0.91% | 21.5만 |
|---|
| 2026.07.08 | ₩73,490 | ₩74,724 | ₩72,444 | ₩73,383 | -0.15% | 21만 |
|---|
| 2026.07.07 | ₩77,340 | ₩78,185 | ₩73,155 | ₩73,879 | -4.47% | 17.3만 |
|---|
| 2026.07.06 | ₩76,844 | ₩80,103 | ₩76,844 | ₩77,715 | +1.13% | 18.6만 |
|---|
| 2026.07.02 | ₩81,619 | ₩81,981 | ₩76,173 | ₩76,642 | -6.10% | 16.5만 |
|---|
| 2026.07.01 | ₩81,833 | ₩83,510 | ₩78,856 | ₩81,619 | -0.26% | 17.3만 |
|---|
| 2026.06.30 | ₩83,470 | ₩84,006 | ₩81,605 | ₩81,833 | -1.96% | 16만 |
|---|
| 2026.06.29 | ₩81,444 | ₩83,818 | ₩81,136 | ₩83,456 | +2.47% | 11.4만 |
|---|
| 2026.06.26 | ₩82,625 | ₩82,692 | ₩80,479 | ₩81,377 | -1.51% | 12.1만 |
|---|
| 2026.06.25 | ₩83,725 | ₩84,543 | ₩82,906 | ₩83,322 | -0.48% | 10만 |
|---|
| 2026.06.24 | ₩84,570 | ₩84,905 | ₩82,517 | ₩82,960 | -1.90% | 8.8만 |
|---|
| 2026.06.23 | ₩83,899 | ₩85,804 | ₩83,376 | ₩85,240 | +1.60% | 18.6만 |
|---|
| 2026.06.22 | ₩87,856 | ₩88,459 | ₩85,240 | ₩86,099 | -2.00% | 19.3만 |
|---|
| 2026.06.18 | ₩88,392 | ₩88,446 | ₩86,085 | ₩87,842 | -0.62% | 28.6만 |
|---|
| 2026.06.17 | ₩87,708 | ₩90,592 | ₩86,085 | ₩86,367 | -1.53% | 13.2만 |
|---|
| 2026.06.16 | ₩89,291 | ₩90,176 | ₩87,346 | ₩87,561 | -1.94% | 9.8만 |
|---|
| 2026.06.15 | ₩90,605 | ₩90,807 | ₩88,687 | ₩88,862 | -1.92% | 10.9만 |
|---|
| 2026.06.12 | ₩89,184 | ₩90,257 | ₩87,896 | ₩88,956 | -0.26% | 10.5만 |
|---|
| 2026.06.11 | ₩85,710 | ₩88,661 | ₩85,187 | ₩88,661 | +3.44% | 11.8만 |
|---|
| 2026.06.10 | ₩85,374 | ₩86,233 | ₩84,543 | ₩84,985 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩86,179 | ₩87,145 | ₩83,215 | ₩85,374 | -0.93% | 13.4만 |
|---|
| 2026.06.08 | ₩85,522 | ₩86,166 | ₩84,570 | ₩85,388 | -0.16% | 10.1만 |
|---|
| 2026.06.05 | ₩86,662 | ₩87,172 | ₩84,006 | ₩84,570 | -2.41% | 14.3만 |
|---|
| 2026.06.04 | ₩86,796 | ₩88,661 | ₩85,616 | ₩87,534 | +0.85% | 12.1만 |
|---|
| 2026.06.03 | ₩88,674 | ₩89,586 | ₩86,582 | ₩87,252 | -1.60% | 17.5만 |
|---|
| 2026.06.02 | ₩88,875 | ₩90,941 | ₩86,743 | ₩89,023 | +0.17% | 26.4만 |
|---|
| 2026.06.01 | ₩87,655 | ₩91,611 | ₩86,179 | ₩88,446 | +0.90% | 27.5만 |
|---|
| 2026.05.29 | ₩86,917 | ₩88,513 | ₩85,991 | ₩87,923 | +1.16% | 35.5만 |
|---|
| 2026.05.28 | ₩85,777 | ₩88,446 | ₩84,503 | ₩87,024 | +1.45% | 20.9만 |
|---|
| 2026.05.27 | ₩82,343 | ₩89,117 | ₩81,927 | ₩85,669 | +4.04% | 19.3만 |
|---|
| 2026.05.26 | ₩83,429 | ₩84,261 | ₩76,455 | ₩82,343 | -1.30% | 31.8만 |
|---|
| 2026.05.22 | ₩78,735 | ₩80,935 | ₩78,279 | ₩80,626 | +2.40% | 10.9만 |
|---|
| 2026.05.21 | ₩76,629 | ₩78,359 | ₩75,140 | ₩78,158 | +2.00% | 5.6만 |
|---|
| 2026.05.20 | ₩77,206 | ₩77,930 | ₩76,441 | ₩76,669 | -0.69% | 8.5만 |
|---|
| 2026.05.19 | ₩77,461 | ₩77,944 | ₩75,797 | ₩76,388 | -1.39% | 9.4만 |
|---|
| 2026.05.18 | ₩77,072 | ₩78,668 | ₩76,522 | ₩77,715 | +0.84% | 11.9만 |
|---|
| 2026.05.15 | ₩78,668 | ₩78,762 | ₩76,468 | ₩76,696 | -2.51% | 13.4만 |
|---|
| 2026.05.14 | ₩79,701 | ₩80,452 | ₩78,185 | ₩78,909 | -0.99% | 7.1만 |
|---|
| 2026.05.13 | ₩80,076 | ₩80,479 | ₩77,944 | ₩79,124 | -1.19% | 13.5만 |
|---|
| 2026.05.12 | ₩81,069 | ₩81,069 | ₩77,581 | ₩79,526 | -1.90% | 18.4만 |
|---|
| 2026.05.11 | ₩82,128 | ₩83,577 | ₩81,578 | ₩81,793 | -0.41% | 17만 |
|---|
| 2026.05.08 | ₩80,224 | ₩81,981 | ₩79,888 | ₩81,726 | +1.87% | 13만 |
|---|
| 2026.05.07 | ₩79,365 | ₩80,385 | ₩78,400 | ₩79,070 | -0.37% | 11.7만 |
|---|
| 2026.05.06 | ₩80,063 | ₩80,063 | ₩78,265 | ₩78,990 | -1.34% | 9.8만 |
|---|
| 2026.05.05 | ₩78,708 | ₩80,184 | ₩78,574 | ₩78,909 | +0.26% | 10.6만 |
|---|
| 2026.05.04 | ₩78,131 | ₩79,459 | ₩78,037 | ₩78,346 | +0.27% | 12.8만 |
|---|
| 2026.05.01 | ₩77,259 | ₩78,789 | ₩77,259 | ₩78,212 | +1.23% | 14만 |
|---|
| 2026.04.30 | ₩74,926 | ₩78,131 | ₩74,885 | ₩77,259 | +3.11% | 11.9만 |
|---|
| 2026.04.29 | ₩73,772 | ₩74,912 | ₩73,464 | ₩74,322 | +0.75% | 6.7만 |
|---|
| 2026.04.28 | ₩75,784 | ₩75,838 | ₩73,289 | ₩73,772 | -2.65% | 10.3만 |
|---|
| 2026.04.27 | ₩77,394 | ₩78,333 | ₩76,052 | ₩76,280 | -1.44% | 12.3만 |
|---|
| 2026.04.24 | ₩75,167 | ₩77,742 | ₩74,537 | ₩77,367 | +2.93% | 11.7만 |
|---|
| 2026.04.23 | ₩75,006 | ₩76,736 | ₩74,523 | ₩75,167 | +0.21% | 11.7만 |
|---|
| 2026.04.22 | ₩76,213 | ₩76,455 | ₩74,215 | ₩74,510 | -2.24% | 11.6만 |
|---|
| 2026.04.21 | ₩74,778 | ₩75,824 | ₩74,778 | ₩75,462 | +0.91% | 11.5만 |
|---|
| 2026.04.20 | ₩74,818 | ₩75,502 | ₩74,121 | ₩74,657 | -0.22% | 11.8만 |
|---|
| 2026.04.17 | ₩74,912 | ₩75,864 | ₩74,724 | ₩75,073 | +0.21% | 19만 |
|---|
| 2026.04.16 | ₩72,847 | ₩74,215 | ₩72,847 | ₩73,665 | +1.12% | 13.6만 |
|---|
| 2026.04.15 | ₩73,370 | ₩74,013 | ₩72,270 | ₩72,967 | -0.55% | 8.9만 |
|---|
| 2026.04.14 | ₩73,370 | ₩74,121 | ₩73,142 | ₩73,370 | 0.00% | 13.3만 |
|---|
| 2026.04.13 | ₩71,559 | ₩73,276 | ₩71,559 | ₩72,940 | +1.93% | 14.2만 |
|---|
| 2026.04.10 | ₩71,398 | ₩72,431 | ₩71,170 | ₩71,814 | +0.58% | 14만 |
|---|
| 2026.04.09 | ₩71,143 | ₩72,162 | ₩70,204 | ₩71,143 | 0.00% | 23.9만 |
|---|
| 2026.04.08 | ₩69,855 | ₩72,122 | ₩69,627 | ₩71,009 | +1.65% | 15.3만 |
|---|
| 2026.04.07 | ₩68,608 | ₩69,399 | ₩68,058 | ₩69,051 | +0.65% | 17.8만 |
|---|
| 2026.04.06 | ₩68,608 | ₩69,413 | ₩68,165 | ₩68,796 | +0.27% | 18.4만 |
|---|
| 2026.04.02 | ₩66,422 | ₩69,399 | ₩65,738 | ₩68,608 | +3.29% | 9.3만 |
|---|
| 2026.04.01 | ₩66,717 | ₩68,112 | ₩66,690 | ₩68,031 | +1.97% | 11.6만 |
|---|
| 2026.03.31 | ₩65,000 | ₩66,757 | ₩64,249 | ₩65,738 | +1.13% | 12.6만 |
|---|
| 2026.03.30 | ₩65,657 | ₩66,060 | ₩63,296 | ₩64,249 | -2.15% | 17.2만 |
|---|
| 2026.03.27 | ₩67,937 | ₩69,010 | ₩67,656 | ₩67,790 | -0.22% | 11.5만 |
|---|
| 2026.03.26 | ₩70,083 | ₩71,210 | ₩67,978 | ₩68,340 | -2.49% | 15.6만 |
|---|
| 2026.03.25 | ₩69,909 | ₩71,532 | ₩69,332 | ₩70,003 | +0.13% | 11.7만 |
|---|
| 2026.03.24 | ₩68,045 | ₩69,399 | ₩67,347 | ₩69,399 | +1.99% | 8.5만 |
|---|
| 2026.03.23 | ₩66,905 | ₩69,091 | ₩66,569 | ₩68,313 | +2.11% | 9.1만 |
|---|
| 2026.03.20 | ₩69,265 | ₩69,265 | ₩64,866 | ₩65,174 | -5.91% | 21.1만 |
|---|
| 2026.03.19 | ₩67,079 | ₩69,426 | ₩66,690 | ₩69,104 | +3.02% | 15만 |
|---|
| 2026.03.18 | ₩68,273 | ₩68,930 | ₩67,186 | ₩67,334 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,232 | ₩69,185 | ₩67,763 | ₩68,380 | +0.22% | 9.7만 |
|---|
| 2026.03.16 | ₩67,562 | ₩68,890 | ₩67,253 | ₩67,656 | +0.14% | 11만 |
|---|
| 2026.03.13 | ₩66,905 | ₩68,340 | ₩65,791 | ₩66,663 | -0.36% | 9.7만 |
|---|
| 2026.03.12 | ₩67,025 | ₩67,428 | ₩65,858 | ₩66,301 | -1.08% | 5.7만 |
|---|
| 2026.03.11 | ₩67,039 | ₩68,286 | ₩66,529 | ₩67,025 | -0.02% | 7.7만 |
|---|
| 2026.03.10 | ₩66,663 | ₩68,849 | ₩66,596 | ₩67,039 | +0.56% | 12.2만 |
|---|
| 2026.03.09 | ₩65,255 | ₩66,650 | ₩62,586 | ₩66,609 | +2.08% | 11.1만 |
|---|
| 2026.03.06 | ₩67,066 | ₩68,863 | ₩65,603 | ₩66,435 | -0.94% | 12.2만 |
|---|
| 2026.03.05 | ₩63,699 | ₩68,232 | ₩63,699 | ₩67,696 | +6.28% | 22.5만 |
|---|
| 2026.03.04 | ₩61,432 | ₩61,566 | ₩59,957 | ₩61,553 | +0.20% | 10.6만 |
|---|
| 2026.03.03 | ₩62,170 | ₩62,170 | ₩60,131 | ₩61,043 | -1.81% | 12.5만 |
|---|
| 2026.03.02 | ₩64,007 | ₩64,437 | ₩62,787 | ₩63,659 | -0.54% | 9.4만 |
|---|
| 2026.02.27 | ₩64,383 | ₩65,080 | ₩63,712 | ₩64,383 | 0.00% | 10.7만 |
|---|
| 2026.02.26 | ₩63,712 | ₩64,960 | ₩62,639 | ₩64,477 | +1.20% | 8.8만 |
|---|
| 2026.02.25 | ₩65,147 | ₩65,147 | ₩63,283 | ₩63,699 | -2.22% | 7.5만 |
|---|
| 2026.02.24 | ₩63,779 | ₩64,732 | ₩63,672 | ₩64,383 | +0.95% | 6.1만 |
|---|
| 2026.02.23 | ₩65,402 | ₩65,402 | ₩63,270 | ₩63,752 | -2.52% | 6.3만 |
|---|
| 2026.02.20 | ₩64,919 | ₩66,690 | ₩64,758 | ₩65,402 | +0.74% | 9.3만 |
|---|
| 2026.02.19 | ₩63,632 | ₩65,161 | ₩63,632 | ₩65,161 | +2.40% | 6.2만 |
|---|
| 2026.02.18 | ₩63,980 | ₩64,584 | ₩63,524 | ₩64,235 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩63,109 | ₩64,101 | ₩62,076 | ₩63,980 | +1.38% | 5.3만 |
|---|
| 2026.02.13 | ₩62,679 | ₩64,450 | ₩61,687 | ₩63,632 | +1.52% | 6.1만 |
|---|
| 2026.02.12 | ₩64,249 | ₩64,557 | ₩61,781 | ₩62,639 | -2.51% | 5.6만 |
|---|
| 2026.02.11 | ₩63,042 | ₩63,833 | ₩62,478 | ₩63,699 | +1.04% | 8만 |
|---|
| 2026.02.10 | ₩63,390 | ₩63,605 | ₩62,250 | ₩62,344 | -1.65% | 4.5만 |
|---|
| 2026.02.09 | ₩61,767 | ₩64,222 | ₩60,882 | ₩63,323 | +2.52% | 12.2만 |
|---|
| 2026.02.06 | ₩60,144 | ₩62,170 | ₩60,144 | ₩61,647 | +2.50% | 7.7만 |
|---|
| 2026.02.05 | ₩59,581 | ₩60,211 | ₩59,044 | ₩60,010 | +0.72% | 9.2만 |
|---|
| 2026.02.04 | ₩62,062 | ₩62,505 | ₩59,259 | ₩60,211 | -2.98% | 13.6만 |
|---|
| 2026.02.03 | ₩61,030 | ₩62,049 | ₩60,533 | ₩61,969 | +1.54% | 9.9만 |
|---|
| 2026.02.02 | ₩59,863 | ₩61,338 | ₩59,688 | ₩60,976 | +1.86% | 4.8만 |
|---|
| 2026.01.30 | ₩60,775 | ₩61,539 | ₩59,863 | ₩59,863 | -1.50% | 9.6만 |
|---|
| 2026.01.29 | ₩60,506 | ₩61,043 | ₩59,125 | ₩60,869 | +0.60% | 9.6만 |
|---|
| 2026.01.28 | ₩60,949 | ₩61,338 | ₩59,541 | ₩60,439 | -0.84% | 12.9만 |
|---|
| 2026.01.27 | ₩59,514 | ₩60,842 | ₩59,286 | ₩60,654 | +1.92% | 13.6만 |
|---|
| 2026.01.26 | ₩59,232 | ₩59,822 | ₩58,414 | ₩59,192 | -0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩59,286 | ₩59,930 | ₩58,669 | ₩59,018 | -0.45% | 9.8만 |
|---|
| 2026.01.22 | ₩59,594 | ₩60,506 | ₩58,937 | ₩59,152 | -0.74% | 10.3만 |
|---|
| 2026.01.21 | ₩58,951 | ₩59,648 | ₩57,971 | ₩59,447 | +0.84% | 10.8만 |
|---|
| 2026.01.20 | ₩59,085 | ₩59,581 | ₩57,958 | ₩58,481 | -1.02% | 8.3만 |
|---|
| 2026.01.16 | ₩61,030 | ₩61,566 | ₩59,541 | ₩59,889 | -1.87% | 9.2만 |
|---|
| 2026.01.15 | ₩59,876 | ₩61,526 | ₩59,192 | ₩60,909 | +1.72% | 20.9만 |
|---|
| 2026.01.14 | ₩59,863 | ₩60,185 | ₩59,098 | ₩59,165 | -1.17% | 8.1만 |
|---|
| 2026.01.13 | ₩59,501 | ₩60,694 | ₩59,326 | ₩60,131 | +1.06% | 8.5만 |
|---|
| 2026.01.12 | ₩58,240 | ₩59,889 | ₩57,743 | ₩59,098 | +1.47% | 9.3만 |
|---|
| 2026.01.09 | ₩58,199 | ₩59,125 | ₩57,837 | ₩58,280 | +0.14% | 12.7만 |
|---|
| 2026.01.08 | ₩59,219 | ₩59,313 | ₩57,743 | ₩58,038 | -1.99% | 10만 |
|---|
| 2026.01.07 | ₩60,359 | ₩60,359 | ₩58,347 | ₩59,018 | -2.22% | 8.5만 |
|---|
| 2026.01.06 | ₩59,608 | ₩60,466 | ₩57,743 | ₩60,144 | +0.90% | 11.6만 |
|---|
| 2026.01.05 | ₩57,381 | ₩59,863 | ₩57,368 | ₩59,608 | +3.88% | 16.6만 |
|---|
| 2026.01.02 | ₩58,038 | ₩58,481 | ₩56,644 | ₩57,033 | -1.73% | 15.9만 |
|---|
| 2025.12.31 | ₩57,180 | ₩57,918 | ₩56,617 | ₩57,690 | +0.89% | 30.1만 |
|---|
| 2025.12.30 | ₩57,354 | ₩58,226 | ₩56,469 | ₩56,872 | -0.84% | 27.9만 |
|---|
| 2025.12.29 | ₩57,609 | ₩57,891 | ₩56,281 | ₩57,167 | -0.77% | 18.7만 |
|---|
| 2025.12.26 | ₩58,012 | ₩58,870 | ₩57,247 | ₩58,186 | +0.30% | 17.3만 |
|---|
| 2025.12.24 | ₩58,012 | ₩58,602 | ₩57,676 | ₩58,012 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩58,065 | ₩58,870 | ₩57,743 | ₩57,918 | -0.25% | 3.4만 |
|---|
| 2025.12.22 | ₩57,784 | ₩58,897 | ₩57,784 | ₩58,401 | +1.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,012 | ₩58,884 | ₩57,220 | ₩57,784 | -0.39% | 11만 |
|---|
| 2025.12.18 | ₩56,630 | ₩58,119 | ₩56,630 | ₩57,971 | +2.37% | 8.4만 |
|---|
| 2025.12.17 | ₩57,033 | ₩58,320 | ₩55,772 | ₩56,255 | -1.36% | 11만 |
|---|
| 2025.12.16 | ₩58,723 | ₩58,884 | ₩56,389 | ₩57,100 | -2.76% | 12.4만 |
|---|
| 2025.12.15 | ₩59,635 | ₩59,836 | ₩58,374 | ₩58,723 | -1.53% | 15.8만 |
|---|
| 2025.12.12 | ₩59,729 | ₩60,252 | ₩59,152 | ₩59,340 | -0.65% | 10.7만 |
|---|
| 2025.12.11 | ₩57,730 | ₩59,769 | ₩57,596 | ₩59,648 | +3.32% | 9.2만 |
|---|
| 2025.12.10 | ₩57,006 | ₩57,676 | ₩56,348 | ₩57,636 | +1.11% | 8.8만 |
|---|
| 2025.12.09 | ₩56,335 | ₩57,529 | ₩56,174 | ₩57,100 | +1.36% | 12.8만 |
|---|
| 2025.12.08 | ₩55,544 | ₩57,100 | ₩55,329 | ₩56,456 | +1.64% | 13.1만 |
|---|
| 2025.12.05 | ₩53,143 | ₩55,262 | ₩52,955 | ₩55,101 | +3.69% | 15.9만 |
|---|
| 2025.12.04 | ₩53,532 | ₩53,947 | ₩52,633 | ₩52,901 | -1.18% | 11.6만 |
|---|
| 2025.12.03 | ₩53,518 | ₩54,712 | ₩52,982 | ₩53,317 | -0.38% | 14.8만 |
|---|
| 2025.12.02 | ₩53,706 | ₩54,350 | ₩53,116 | ₩53,585 | -0.22% | 17.1만 |
|---|
| 2025.12.01 | ₩53,626 | ₩54,846 | ₩53,035 | ₩53,733 | +0.20% | 14.6만 |
|---|
| 2025.11.28 | ₩54,444 | ₩54,444 | ₩53,478 | ₩53,706 | -1.36% | 5만 |
|---|
| 2025.11.26 | ₩54,980 | ₩55,141 | ₩54,028 | ₩54,377 | -1.10% | 6.7만 |
|---|
| 2025.11.25 | ₩53,693 | ₩55,047 | ₩53,237 | ₩54,699 | +1.87% | 10.3만 |
|---|
| 2025.11.24 | ₩51,748 | ₩53,880 | ₩51,292 | ₩53,693 | +3.76% | 13.1만 |
|---|
| 2025.11.21 | ₩49,172 | ₩51,412 | ₩49,172 | ₩50,956 | +3.63% | 7만 |
|---|
| 2025.11.20 | ₩48,622 | ₩49,628 | ₩48,193 | ₩48,824 | +0.41% | 7.7만 |
|---|
| 2025.11.19 | ₩49,226 | ₩50,433 | ₩47,724 | ₩48,368 | -1.74% | 9.2만 |
|---|
| 2025.11.18 | ₩51,748 | ₩52,821 | ₩47,241 | ₩49,226 | -4.87% | 16.1만 |
|---|
| 2025.11.17 | ₩48,810 | ₩50,621 | ₩48,622 | ₩49,535 | +1.48% | 8.9만 |
|---|
| 2025.11.14 | ₩49,253 | ₩49,696 | ₩48,636 | ₩49,119 | -0.27% | 8만 |
|---|
| 2025.11.13 | ₩50,903 | ₩51,077 | ₩49,561 | ₩49,669 | -2.42% | 4만 |
|---|
| 2025.11.12 | ₩50,661 | ₩51,372 | ₩50,500 | ₩51,077 | +0.82% | 3.6만 |
|---|
| 2025.11.11 | ₩50,943 | ₩51,090 | ₩50,085 | ₩50,500 | -0.87% | 3.7만 |
|---|
| 2025.11.10 | ₩52,177 | ₩52,713 | ₩51,090 | ₩51,117 | -2.03% | 4.8만 |
|---|
| 2025.11.07 | ₩51,600 | ₩52,110 | ₩51,010 | ₩51,520 | -0.16% | 12.2만 |
|---|
| 2025.11.06 | ₩52,204 | ₩52,204 | ₩51,466 | ₩51,775 | -0.82% | 4.8만 |
|---|
| 2025.11.05 | ₩51,251 | ₩52,445 | ₩51,251 | ₩52,311 | +2.07% | 3.3만 |
|---|
| 2025.11.04 | ₩52,070 | ₩52,231 | ₩51,023 | ₩51,251 | -1.57% | 8.2만 |
|---|
| 2025.11.03 | ₩51,493 | ₩52,901 | ₩50,970 | ₩52,177 | +1.33% | 8.5만 |
|---|
| 2025.10.31 | ₩51,801 | ₩52,271 | ₩51,399 | ₩51,654 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩51,184 | ₩52,338 | ₩51,184 | ₩51,547 | +0.71% | 6.9만 |
|---|
| 2025.10.29 | ₩51,640 | ₩51,936 | ₩50,930 | ₩51,238 | -0.78% | 5.8만 |
|---|
| 2025.10.28 | ₩50,970 | ₩52,110 | ₩50,956 | ₩51,640 | +1.32% | 5.8만 |
|---|
| 2025.10.27 | ₩51,386 | ₩52,284 | ₩51,265 | ₩51,627 | +0.47% | 5.4만 |
|---|
| 2025.10.24 | ₩50,956 | ₩51,412 | ₩50,728 | ₩51,305 | +0.68% | 4.5만 |
|---|
| 2025.10.23 | ₩50,031 | ₩50,702 | ₩50,017 | ₩50,286 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩50,125 | ₩50,366 | ₩49,280 | ₩49,883 | -0.48% | 4.1만 |
|---|
| 2025.10.21 | ₩49,696 | ₩50,353 | ₩49,038 | ₩50,125 | +0.86% | 4.6만 |
|---|
| 2025.10.20 | ₩49,374 | ₩50,621 | ₩49,213 | ₩49,696 | +0.65% | 5.6만 |
|---|
| 2025.10.17 | ₩50,205 | ₩50,326 | ₩48,676 | ₩49,696 | -1.02% | 9.5만 |
|---|
| 2025.10.16 | ₩50,755 | ₩50,889 | ₩50,058 | ₩50,541 | -0.42% | 8.5만 |
|---|
| 2025.10.15 | ₩49,655 | ₩50,473 | ₩49,280 | ₩50,460 | +1.62% | 16.2만 |
|---|
| 2025.10.14 | ₩48,663 | ₩50,111 | ₩48,086 | ₩49,575 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩48,341 | ₩49,213 | ₩46,946 | ₩48,918 | +1.19% | 7.7만 |
|---|
| 2025.10.10 | ₩47,845 | ₩47,912 | ₩47,120 | ₩47,415 | -0.90% | 11.8만 |
|---|