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 | ₩69,814 | ₩70,257 | ₩69,264 | ₩70,042 | +0.33% | 7.1만 |
| 2026.10.08 | ₩69,720 | ₩69,868 | ₩68,755 | ₩69,452 | -0.38% | 12.3만 |
| 2026.10.07 | ₩69,479 | ₩70,512 | ₩69,439 | ₩70,015 | +0.77% | 8.6만 |
| 2026.10.06 | ₩70,418 | ₩70,753 | ₩69,828 | ₩69,975 | -0.63% | 8.6만 |
| 2026.10.05 | ₩70,418 | ₩70,699 | ₩69,117 | ₩70,418 | 0.00% | 7만 |
| 2026.10.02 | ₩69,586 | ₩70,954 | ₩69,170 | ₩70,458 | +1.25% | 10.1만 |
| 2026.10.01 | ₩68,701 | ₩69,050 | ₩67,132 | ₩68,835 | +0.20% | 10.9만 |
| 2026.09.30 | ₩68,473 | ₩69,117 | ₩67,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,701 |
| +0.33% |
| 11.1만 |
| 2026.09.29 | ₩68,714 | ₩68,808 | ₩67,561 | ₩68,419 | -0.43% | 10.4만 |
|---|
| 2026.09.28 | ₩68,983 | ₩69,600 | ₩68,285 | ₩69,385 | +0.58% | 6.9만 |
|---|
| 2026.09.25 | ₩69,586 | ₩70,485 | ₩69,009 | ₩69,331 | -0.37% | 9.7만 |
|---|
| 2026.09.24 | ₩70,015 | ₩70,418 | ₩69,050 | ₩69,586 | -0.61% | 11.9만 |
|---|
| 2026.09.23 | ₩70,579 | ₩71,249 | ₩69,868 | ₩70,270 | -0.44% | 10.2만 |
|---|
| 2026.09.22 | ₩70,471 | ₩71,075 | ₩69,787 | ₩70,552 | +0.11% | 11.5만 |
|---|
| 2026.09.21 | ₩69,747 | ₩70,565 | ₩69,170 | ₩70,485 | +1.06% | 8.6만 |
|---|
| 2026.09.18 | ₩70,056 | ₩70,485 | ₩68,848 | ₩69,291 | -1.09% | 15.6만 |
|---|
| 2026.09.17 | ₩70,042 | ₩71,048 | ₩70,015 | ₩70,726 | +0.98% | 10.5만 |
|---|
| 2026.09.16 | ₩69,237 | ₩69,895 | ₩68,406 | ₩69,143 | -0.14% | 9.8만 |
|---|
| 2026.09.15 | ₩69,372 | ₩69,372 | ₩68,164 | ₩69,143 | -0.33% | 8.8만 |
|---|
| 2026.09.14 | ₩69,586 | ₩70,015 | ₩68,553 | ₩69,170 | -0.60% | 9.6만 |
|---|
| 2026.09.11 | ₩70,029 | ₩70,820 | ₩69,975 | ₩70,646 | +0.88% | 5.4만 |
|---|
| 2026.09.10 | ₩68,822 | ₩70,136 | ₩68,406 | ₩69,412 | +0.86% | 11.1만 |
|---|
| 2026.09.09 | ₩69,787 | ₩70,659 | ₩68,607 | ₩68,835 | -1.36% | 8.6만 |
|---|
| 2026.09.08 | ₩69,989 | ₩70,257 | ₩69,291 | ₩69,465 | -0.75% | 8.2만 |
|---|
| 2026.09.04 | ₩68,848 | ₩69,935 | ₩68,580 | ₩69,398 | +0.80% | 7.8만 |
|---|
| 2026.09.03 | ₩69,197 | ₩69,197 | ₩68,245 | ₩68,594 | -0.87% | 9.8만 |
|---|
| 2026.09.02 | ₩68,486 | ₩69,224 | ₩67,856 | ₩68,942 | +0.67% | 7만 |
|---|
| 2026.09.01 | ₩68,205 | ₩69,412 | ₩67,011 | ₩68,486 | +0.41% | 10.1만 |
|---|
| 2026.08.31 | ₩68,111 | ₩68,915 | ₩67,118 | ₩68,352 | +0.35% | 14.1만 |
|---|
| 2026.08.28 | ₩69,975 | ₩70,310 | ₩67,963 | ₩68,111 | -2.66% | 15.3만 |
|---|
| 2026.08.27 | ₩70,002 | ₩70,820 | ₩69,532 | ₩69,667 | -0.48% | 5.7만 |
|---|
| 2026.08.26 | ₩68,929 | ₩70,592 | ₩68,929 | ₩69,868 | +1.36% | 12.4만 |
|---|
| 2026.08.25 | ₩68,473 | ₩69,412 | ₩67,896 | ₩68,781 | +0.45% | 8.9만 |
|---|
| 2026.08.24 | ₩67,601 | ₩68,701 | ₩67,091 | ₩67,896 | +0.44% | 7.8만 |
|---|
| 2026.08.21 | ₩68,379 | ₩68,728 | ₩66,904 | ₩68,258 | -0.18% | 11.6만 |
|---|
| 2026.08.20 | ₩66,877 | ₩69,814 | ₩66,877 | ₩67,802 | +1.38% | 18.3만 |
|---|
| 2026.08.19 | ₩70,056 | ₩70,056 | ₩67,816 | ₩68,138 | -2.74% | 12.8만 |
|---|
| 2026.08.18 | ₩69,935 | ₩70,793 | ₩69,492 | ₩69,760 | -0.25% | 14.6만 |
|---|
| 2026.08.17 | ₩71,357 | ₩72,376 | ₩70,230 | ₩70,860 | -0.70% | 12.8만 |
|---|
| 2026.08.14 | ₩72,014 | ₩73,945 | ₩71,276 | ₩71,611 | -0.56% | 14.8만 |
|---|
| 2026.08.13 | ₩72,497 | ₩73,556 | ₩70,753 | ₩72,014 | -0.67% | 20.9만 |
|---|
| 2026.08.12 | ₩74,321 | ₩76,963 | ₩70,753 | ₩72,524 | -2.42% | 22.1만 |
|---|
| 2026.08.11 | ₩69,372 | ₩71,115 | ₩69,372 | ₩70,632 | +1.82% | 10.9만 |
|---|
| 2026.08.10 | ₩71,021 | ₩71,839 | ₩69,184 | ₩69,492 | -2.15% | 14.8만 |
|---|
| 2026.08.07 | ₩74,066 | ₩74,066 | ₩70,606 | ₩71,021 | -4.11% | 20.6만 |
|---|
| 2026.08.06 | ₩74,643 | ₩75,850 | ₩72,805 | ₩72,913 | -2.32% | 9.5만 |
|---|
| 2026.08.05 | ₩75,823 | ₩76,910 | ₩74,509 | ₩74,710 | -1.47% | 10.4만 |
|---|
| 2026.08.04 | ₩76,266 | ₩76,682 | ₩75,072 | ₩75,890 | -0.49% | 16.3만 |
|---|
| 2026.08.03 | ₩74,589 | ₩75,179 | ₩73,543 | ₩74,924 | +0.45% | 17.8만 |
|---|
| 2026.07.31 | ₩74,965 | ₩76,293 | ₩73,677 | ₩73,986 | -1.31% | 14.4만 |
|---|
| 2026.07.30 | ₩73,476 | ₩75,595 | ₩72,765 | ₩74,388 | +1.24% | 14.5만 |
|---|
| 2026.07.29 | ₩73,409 | ₩75,112 | ₩72,738 | ₩72,926 | -0.66% | 19만 |
|---|
| 2026.07.28 | ₩73,731 | ₩74,214 | ₩72,524 | ₩73,409 | -0.44% | 20.8만 |
|---|
| 2026.07.27 | ₩74,589 | ₩75,273 | ₩73,154 | ₩74,214 | -0.50% | 18.1만 |
|---|
| 2026.07.24 | ₩74,790 | ₩75,045 | ₩72,859 | ₩73,462 | -1.78% | 12.8만 |
|---|
| 2026.07.23 | ₩74,442 | ₩75,716 | ₩73,503 | ₩74,173 | -0.36% | 11.1만 |
|---|
| 2026.07.22 | ₩77,030 | ₩77,406 | ₩75,059 | ₩75,327 | -2.21% | 12.9만 |
|---|
| 2026.07.21 | ₩75,515 | ₩77,781 | ₩74,764 | ₩77,030 | +2.01% | 42.8만 |
|---|
| 2026.07.20 | ₩75,126 | ₩76,990 | ₩73,892 | ₩74,723 | -0.54% | 17.8만 |
|---|
| 2026.07.17 | ₩74,026 | ₩75,434 | ₩73,100 | ₩74,764 | +1.00% | 7.1만 |
|---|
| 2026.07.16 | ₩74,240 | ₩75,823 | ₩73,516 | ₩75,246 | +1.36% | 10.8만 |
|---|
| 2026.07.15 | ₩74,442 | ₩75,340 | ₩73,234 | ₩74,924 | +0.65% | 9.7만 |
|---|
| 2026.07.14 | ₩75,233 | ₩75,461 | ₩73,020 | ₩74,039 | -1.59% | 11.3만 |
|---|
| 2026.07.13 | ₩74,992 | ₩76,118 | ₩73,436 | ₩74,817 | -0.23% | 12.5만 |
|---|
| 2026.07.10 | ₩75,367 | ₩76,561 | ₩74,589 | ₩75,112 | -0.34% | 15.4만 |
|---|
| 2026.07.09 | ₩74,804 | ₩77,580 | ₩74,468 | ₩75,488 | +0.91% | 21.5만 |
|---|
| 2026.07.08 | ₩73,489 | ₩74,723 | ₩72,443 | ₩73,382 | -0.15% | 21만 |
|---|
| 2026.07.07 | ₩77,339 | ₩78,184 | ₩73,154 | ₩73,878 | -4.47% | 17.3만 |
|---|
| 2026.07.06 | ₩76,843 | ₩80,102 | ₩76,843 | ₩77,714 | +1.13% | 18.6만 |
|---|
| 2026.07.02 | ₩81,617 | ₩81,980 | ₩76,172 | ₩76,641 | -6.10% | 16.5만 |
|---|
| 2026.07.01 | ₩81,832 | ₩83,509 | ₩78,854 | ₩81,617 | -0.26% | 17.3만 |
|---|
| 2026.06.30 | ₩83,468 | ₩84,005 | ₩81,604 | ₩81,832 | -1.96% | 16만 |
|---|
| 2026.06.29 | ₩81,443 | ₩83,817 | ₩81,135 | ₩83,455 | +2.47% | 11.4만 |
|---|
| 2026.06.26 | ₩82,623 | ₩82,691 | ₩80,477 | ₩81,376 | -1.51% | 12.1만 |
|---|
| 2026.06.25 | ₩83,723 | ₩84,542 | ₩82,905 | ₩83,321 | -0.48% | 10만 |
|---|
| 2026.06.24 | ₩84,568 | ₩84,904 | ₩82,516 | ₩82,959 | -1.90% | 8.8만 |
|---|
| 2026.06.23 | ₩83,898 | ₩85,802 | ₩83,375 | ₩85,239 | +1.60% | 18.6만 |
|---|
| 2026.06.22 | ₩87,854 | ₩88,458 | ₩85,239 | ₩86,097 | -2.00% | 19.3만 |
|---|
| 2026.06.18 | ₩88,391 | ₩88,445 | ₩86,084 | ₩87,841 | -0.62% | 28.6만 |
|---|
| 2026.06.17 | ₩87,707 | ₩90,591 | ₩86,084 | ₩86,366 | -1.53% | 13.2만 |
|---|
| 2026.06.16 | ₩89,290 | ₩90,175 | ₩87,345 | ₩87,559 | -1.94% | 9.8만 |
|---|
| 2026.06.15 | ₩90,604 | ₩90,805 | ₩88,686 | ₩88,860 | -1.92% | 10.9만 |
|---|
| 2026.06.12 | ₩89,182 | ₩90,255 | ₩87,895 | ₩88,954 | -0.26% | 10.5만 |
|---|
| 2026.06.11 | ₩85,708 | ₩88,659 | ₩85,185 | ₩88,659 | +3.44% | 11.8만 |
|---|
| 2026.06.10 | ₩85,373 | ₩86,232 | ₩84,542 | ₩84,984 | -0.46% | 7.6만 |
|---|
| 2026.06.09 | ₩86,178 | ₩87,144 | ₩83,214 | ₩85,373 | -0.93% | 13.4만 |
|---|
| 2026.06.08 | ₩85,521 | ₩86,164 | ₩84,568 | ₩85,387 | -0.16% | 10.1만 |
|---|
| 2026.06.05 | ₩86,661 | ₩87,170 | ₩84,005 | ₩84,568 | -2.41% | 14.3만 |
|---|
| 2026.06.04 | ₩86,795 | ₩88,659 | ₩85,615 | ₩87,533 | +0.85% | 12.1만 |
|---|
| 2026.06.03 | ₩88,673 | ₩89,585 | ₩86,580 | ₩87,251 | -1.60% | 17.5만 |
|---|
| 2026.06.02 | ₩88,874 | ₩90,939 | ₩86,741 | ₩89,021 | +0.17% | 26.4만 |
|---|
| 2026.06.01 | ₩87,653 | ₩91,610 | ₩86,178 | ₩88,445 | +0.90% | 27.5만 |
|---|
| 2026.05.29 | ₩86,916 | ₩88,512 | ₩85,990 | ₩87,922 | +1.16% | 35.5만 |
|---|
| 2026.05.28 | ₩85,775 | ₩88,445 | ₩84,501 | ₩87,023 | +1.45% | 20.9만 |
|---|
| 2026.05.27 | ₩82,342 | ₩89,115 | ₩81,926 | ₩85,668 | +4.04% | 19.3만 |
|---|
| 2026.05.26 | ₩83,428 | ₩84,260 | ₩76,454 | ₩82,342 | -1.30% | 31.8만 |
|---|
| 2026.05.22 | ₩78,734 | ₩80,933 | ₩78,278 | ₩80,625 | +2.40% | 10.9만 |
|---|
| 2026.05.21 | ₩76,628 | ₩78,358 | ₩75,139 | ₩78,157 | +2.00% | 5.6만 |
|---|
| 2026.05.20 | ₩77,205 | ₩77,929 | ₩76,440 | ₩76,668 | -0.69% | 8.5만 |
|---|
| 2026.05.19 | ₩77,459 | ₩77,942 | ₩75,796 | ₩76,386 | -1.39% | 9.4만 |
|---|
| 2026.05.18 | ₩77,071 | ₩78,667 | ₩76,521 | ₩77,714 | +0.84% | 11.9만 |
|---|
| 2026.05.15 | ₩78,667 | ₩78,761 | ₩76,467 | ₩76,695 | -2.51% | 13.4만 |
|---|
| 2026.05.14 | ₩79,699 | ₩80,451 | ₩78,184 | ₩78,908 | -0.99% | 7.1만 |
|---|
| 2026.05.13 | ₩80,075 | ₩80,477 | ₩77,942 | ₩79,123 | -1.19% | 13.5만 |
|---|
| 2026.05.12 | ₩81,068 | ₩81,068 | ₩77,580 | ₩79,525 | -1.90% | 18.4만 |
|---|
| 2026.05.11 | ₩82,127 | ₩83,576 | ₩81,577 | ₩81,792 | -0.41% | 17만 |
|---|
| 2026.05.08 | ₩80,223 | ₩81,980 | ₩79,887 | ₩81,725 | +1.87% | 13만 |
|---|
| 2026.05.07 | ₩79,364 | ₩80,384 | ₩78,398 | ₩79,069 | -0.37% | 11.7만 |
|---|
| 2026.05.06 | ₩80,062 | ₩80,062 | ₩78,264 | ₩78,989 | -1.34% | 9.8만 |
|---|
| 2026.05.05 | ₩78,707 | ₩80,182 | ₩78,573 | ₩78,908 | +0.26% | 10.6만 |
|---|
| 2026.05.04 | ₩78,130 | ₩79,458 | ₩78,036 | ₩78,345 | +0.27% | 12.8만 |
|---|
| 2026.05.01 | ₩77,258 | ₩78,787 | ₩77,258 | ₩78,211 | +1.23% | 14만 |
|---|
| 2026.04.30 | ₩74,924 | ₩78,130 | ₩74,884 | ₩77,258 | +3.11% | 11.9만 |
|---|
| 2026.04.29 | ₩73,771 | ₩74,911 | ₩73,462 | ₩74,321 | +0.75% | 6.7만 |
|---|
| 2026.04.28 | ₩75,783 | ₩75,837 | ₩73,288 | ₩73,771 | -2.65% | 10.3만 |
|---|
| 2026.04.27 | ₩77,392 | ₩78,331 | ₩76,051 | ₩76,279 | -1.44% | 12.3만 |
|---|
| 2026.04.24 | ₩75,166 | ₩77,741 | ₩74,535 | ₩77,366 | +2.93% | 11.7만 |
|---|
| 2026.04.23 | ₩75,005 | ₩76,735 | ₩74,522 | ₩75,166 | +0.21% | 11.7만 |
|---|
| 2026.04.22 | ₩76,212 | ₩76,454 | ₩74,214 | ₩74,509 | -2.24% | 11.6만 |
|---|
| 2026.04.21 | ₩74,777 | ₩75,823 | ₩74,777 | ₩75,461 | +0.91% | 11.5만 |
|---|
| 2026.04.20 | ₩74,817 | ₩75,501 | ₩74,120 | ₩74,656 | -0.22% | 11.8만 |
|---|
| 2026.04.17 | ₩74,911 | ₩75,863 | ₩74,723 | ₩75,072 | +0.21% | 19만 |
|---|
| 2026.04.16 | ₩72,845 | ₩74,214 | ₩72,845 | ₩73,664 | +1.12% | 13.6만 |
|---|
| 2026.04.15 | ₩73,369 | ₩74,012 | ₩72,269 | ₩72,966 | -0.55% | 8.9만 |
|---|
| 2026.04.14 | ₩73,369 | ₩74,120 | ₩73,141 | ₩73,369 | 0.00% | 13.3만 |
|---|
| 2026.04.13 | ₩71,558 | ₩73,275 | ₩71,558 | ₩72,939 | +1.93% | 14.2만 |
|---|
| 2026.04.10 | ₩71,397 | ₩72,430 | ₩71,169 | ₩71,813 | +0.58% | 14만 |
|---|
| 2026.04.09 | ₩71,142 | ₩72,161 | ₩70,203 | ₩71,142 | 0.00% | 23.9만 |
|---|
| 2026.04.08 | ₩69,854 | ₩72,121 | ₩69,626 | ₩71,008 | +1.65% | 15.3만 |
|---|
| 2026.04.07 | ₩68,607 | ₩69,398 | ₩68,057 | ₩69,050 | +0.65% | 17.8만 |
|---|
| 2026.04.06 | ₩68,607 | ₩69,412 | ₩68,164 | ₩68,795 | +0.27% | 18.4만 |
|---|
| 2026.04.02 | ₩66,421 | ₩69,398 | ₩65,737 | ₩68,607 | +3.29% | 9.3만 |
|---|
| 2026.04.01 | ₩66,716 | ₩68,111 | ₩66,689 | ₩68,030 | +1.97% | 11.6만 |
|---|
| 2026.03.31 | ₩64,999 | ₩66,756 | ₩64,248 | ₩65,737 | +1.13% | 12.6만 |
|---|
| 2026.03.30 | ₩65,656 | ₩66,059 | ₩63,295 | ₩64,248 | -2.15% | 17.2만 |
|---|
| 2026.03.27 | ₩67,936 | ₩69,009 | ₩67,655 | ₩67,789 | -0.22% | 11.5만 |
|---|
| 2026.03.26 | ₩70,082 | ₩71,209 | ₩67,977 | ₩68,339 | -2.49% | 15.6만 |
|---|
| 2026.03.25 | ₩69,908 | ₩71,531 | ₩69,331 | ₩70,002 | +0.13% | 11.7만 |
|---|
| 2026.03.24 | ₩68,044 | ₩69,398 | ₩67,346 | ₩69,398 | +1.99% | 8.5만 |
|---|
| 2026.03.23 | ₩66,904 | ₩69,090 | ₩66,568 | ₩68,312 | +2.11% | 9.1만 |
|---|
| 2026.03.20 | ₩69,264 | ₩69,264 | ₩64,865 | ₩65,173 | -5.91% | 21.1만 |
|---|
| 2026.03.19 | ₩67,078 | ₩69,425 | ₩66,689 | ₩69,103 | +3.02% | 15만 |
|---|
| 2026.03.18 | ₩68,272 | ₩68,929 | ₩67,185 | ₩67,333 | -1.38% | 7.4만 |
|---|
| 2026.03.17 | ₩68,231 | ₩69,184 | ₩67,762 | ₩68,379 | +0.22% | 9.7만 |
|---|
| 2026.03.16 | ₩67,561 | ₩68,889 | ₩67,252 | ₩67,655 | +0.14% | 11만 |
|---|
| 2026.03.13 | ₩66,904 | ₩68,339 | ₩65,790 | ₩66,662 | -0.36% | 9.7만 |
|---|
| 2026.03.12 | ₩67,024 | ₩67,427 | ₩65,857 | ₩66,300 | -1.08% | 5.7만 |
|---|
| 2026.03.11 | ₩67,038 | ₩68,285 | ₩66,528 | ₩67,024 | -0.02% | 7.7만 |
|---|
| 2026.03.10 | ₩66,662 | ₩68,848 | ₩66,595 | ₩67,038 | +0.56% | 12.2만 |
|---|
| 2026.03.09 | ₩65,254 | ₩66,649 | ₩62,585 | ₩66,608 | +2.08% | 11.1만 |
|---|
| 2026.03.06 | ₩67,065 | ₩68,862 | ₩65,602 | ₩66,434 | -0.94% | 12.2만 |
|---|
| 2026.03.05 | ₩63,698 | ₩68,231 | ₩63,698 | ₩67,695 | +6.28% | 22.5만 |
|---|
| 2026.03.04 | ₩61,431 | ₩61,565 | ₩59,956 | ₩61,552 | +0.20% | 10.6만 |
|---|
| 2026.03.03 | ₩62,169 | ₩62,169 | ₩60,130 | ₩61,042 | -1.81% | 12.5만 |
|---|
| 2026.03.02 | ₩64,006 | ₩64,436 | ₩62,786 | ₩63,658 | -0.54% | 9.4만 |
|---|
| 2026.02.27 | ₩64,382 | ₩65,079 | ₩63,711 | ₩64,382 | 0.00% | 10.7만 |
|---|
| 2026.02.26 | ₩63,711 | ₩64,959 | ₩62,638 | ₩64,476 | +1.20% | 8.8만 |
|---|
| 2026.02.25 | ₩65,146 | ₩65,146 | ₩63,282 | ₩63,698 | -2.22% | 7.5만 |
|---|
| 2026.02.24 | ₩63,778 | ₩64,731 | ₩63,671 | ₩64,382 | +0.95% | 6.1만 |
|---|
| 2026.02.23 | ₩65,401 | ₩65,401 | ₩63,269 | ₩63,752 | -2.52% | 6.3만 |
|---|
| 2026.02.20 | ₩64,918 | ₩66,689 | ₩64,757 | ₩65,401 | +0.74% | 9.3만 |
|---|
| 2026.02.19 | ₩63,631 | ₩65,160 | ₩63,631 | ₩65,160 | +2.40% | 6.2만 |
|---|
| 2026.02.18 | ₩63,980 | ₩64,583 | ₩63,523 | ₩64,234 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩63,108 | ₩64,100 | ₩62,075 | ₩63,980 | +1.38% | 5.3만 |
|---|
| 2026.02.13 | ₩62,678 | ₩64,449 | ₩61,686 | ₩63,631 | +1.52% | 6.1만 |
|---|
| 2026.02.12 | ₩64,248 | ₩64,556 | ₩61,780 | ₩62,638 | -2.51% | 5.6만 |
|---|
| 2026.02.11 | ₩63,041 | ₩63,832 | ₩62,477 | ₩63,698 | +1.04% | 8만 |
|---|
| 2026.02.10 | ₩63,389 | ₩63,604 | ₩62,249 | ₩62,343 | -1.65% | 4.5만 |
|---|
| 2026.02.09 | ₩61,766 | ₩64,221 | ₩60,881 | ₩63,322 | +2.52% | 12.2만 |
|---|
| 2026.02.06 | ₩60,143 | ₩62,169 | ₩60,143 | ₩61,646 | +2.50% | 7.7만 |
|---|
| 2026.02.05 | ₩59,580 | ₩60,211 | ₩59,044 | ₩60,009 | +0.72% | 9.2만 |
|---|
| 2026.02.04 | ₩62,061 | ₩62,504 | ₩59,258 | ₩60,211 | -2.98% | 13.6만 |
|---|
| 2026.02.03 | ₩61,029 | ₩62,048 | ₩60,532 | ₩61,968 | +1.54% | 9.9만 |
|---|
| 2026.02.02 | ₩59,862 | ₩61,337 | ₩59,687 | ₩60,975 | +1.86% | 4.8만 |
|---|
| 2026.01.30 | ₩60,774 | ₩61,538 | ₩59,862 | ₩59,862 | -1.50% | 9.6만 |
|---|
| 2026.01.29 | ₩60,506 | ₩61,042 | ₩59,124 | ₩60,868 | +0.60% | 9.6만 |
|---|
| 2026.01.28 | ₩60,948 | ₩61,337 | ₩59,540 | ₩60,439 | -0.84% | 12.9만 |
|---|
| 2026.01.27 | ₩59,513 | ₩60,841 | ₩59,285 | ₩60,653 | +1.92% | 13.6만 |
|---|
| 2026.01.26 | ₩59,231 | ₩59,822 | ₩58,413 | ₩59,191 | -0.07% | 17.6만 |
|---|
| 2026.01.23 | ₩59,285 | ₩59,929 | ₩58,668 | ₩59,017 | -0.45% | 9.8만 |
|---|
| 2026.01.22 | ₩59,594 | ₩60,506 | ₩58,936 | ₩59,151 | -0.74% | 10.3만 |
|---|
| 2026.01.21 | ₩58,950 | ₩59,647 | ₩57,971 | ₩59,446 | +0.84% | 10.8만 |
|---|
| 2026.01.20 | ₩59,084 | ₩59,580 | ₩57,957 | ₩58,480 | -1.02% | 8.3만 |
|---|
| 2026.01.16 | ₩61,029 | ₩61,565 | ₩59,540 | ₩59,889 | -1.87% | 9.2만 |
|---|
| 2026.01.15 | ₩59,875 | ₩61,525 | ₩59,191 | ₩60,908 | +1.72% | 20.9만 |
|---|
| 2026.01.14 | ₩59,862 | ₩60,184 | ₩59,097 | ₩59,164 | -1.17% | 8.1만 |
|---|
| 2026.01.13 | ₩59,500 | ₩60,693 | ₩59,325 | ₩60,130 | +1.06% | 8.5만 |
|---|
| 2026.01.12 | ₩58,239 | ₩59,889 | ₩57,743 | ₩59,097 | +1.47% | 9.3만 |
|---|
| 2026.01.09 | ₩58,199 | ₩59,124 | ₩57,836 | ₩58,279 | +0.14% | 12.7만 |
|---|
| 2026.01.08 | ₩59,218 | ₩59,312 | ₩57,743 | ₩58,038 | -1.99% | 10만 |
|---|
| 2026.01.07 | ₩60,358 | ₩60,358 | ₩58,346 | ₩59,017 | -2.22% | 8.5만 |
|---|
| 2026.01.06 | ₩59,607 | ₩60,465 | ₩57,743 | ₩60,143 | +0.90% | 11.6만 |
|---|
| 2026.01.05 | ₩57,380 | ₩59,862 | ₩57,367 | ₩59,607 | +3.88% | 16.6만 |
|---|
| 2026.01.02 | ₩58,038 | ₩58,480 | ₩56,643 | ₩57,032 | -1.73% | 15.9만 |
|---|
| 2025.12.31 | ₩57,179 | ₩57,917 | ₩56,616 | ₩57,689 | +0.89% | 30.1만 |
|---|
| 2025.12.30 | ₩57,354 | ₩58,225 | ₩56,468 | ₩56,871 | -0.84% | 27.9만 |
|---|
| 2025.12.29 | ₩57,608 | ₩57,890 | ₩56,281 | ₩57,166 | -0.77% | 18.7만 |
|---|
| 2025.12.26 | ₩58,011 | ₩58,869 | ₩57,246 | ₩58,185 | +0.30% | 17.3만 |
|---|
| 2025.12.24 | ₩58,011 | ₩58,601 | ₩57,675 | ₩58,011 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩58,064 | ₩58,869 | ₩57,743 | ₩57,917 | -0.25% | 3.4만 |
|---|
| 2025.12.22 | ₩57,783 | ₩58,896 | ₩57,783 | ₩58,400 | +1.07% | 6.1만 |
|---|
| 2025.12.19 | ₩58,011 | ₩58,883 | ₩57,219 | ₩57,783 | -0.39% | 11만 |
|---|
| 2025.12.18 | ₩56,629 | ₩58,118 | ₩56,629 | ₩57,971 | +2.37% | 8.4만 |
|---|
| 2025.12.17 | ₩57,032 | ₩58,319 | ₩55,771 | ₩56,254 | -1.36% | 11만 |
|---|
| 2025.12.16 | ₩58,722 | ₩58,883 | ₩56,388 | ₩57,099 | -2.76% | 12.4만 |
|---|
| 2025.12.15 | ₩59,634 | ₩59,835 | ₩58,373 | ₩58,722 | -1.53% | 15.8만 |
|---|
| 2025.12.12 | ₩59,728 | ₩60,251 | ₩59,151 | ₩59,339 | -0.65% | 10.7만 |
|---|
| 2025.12.11 | ₩57,729 | ₩59,768 | ₩57,595 | ₩59,647 | +3.32% | 9.2만 |
|---|
| 2025.12.10 | ₩57,005 | ₩57,675 | ₩56,348 | ₩57,635 | +1.11% | 8.8만 |
|---|
| 2025.12.09 | ₩56,334 | ₩57,528 | ₩56,173 | ₩57,099 | +1.36% | 12.8만 |
|---|
| 2025.12.08 | ₩55,543 | ₩57,099 | ₩55,328 | ₩56,455 | +1.64% | 13.1만 |
|---|
| 2025.12.05 | ₩53,142 | ₩55,261 | ₩52,954 | ₩55,100 | +3.69% | 15.9만 |
|---|
| 2025.12.04 | ₩53,531 | ₩53,947 | ₩52,632 | ₩52,900 | -1.18% | 11.6만 |
|---|
| 2025.12.03 | ₩53,517 | ₩54,711 | ₩52,981 | ₩53,316 | -0.38% | 14.8만 |
|---|
| 2025.12.02 | ₩53,705 | ₩54,349 | ₩53,115 | ₩53,585 | -0.22% | 17.1만 |
|---|
| 2025.12.01 | ₩53,625 | ₩54,845 | ₩53,035 | ₩53,732 | +0.20% | 14.6만 |
|---|
| 2025.11.28 | ₩54,443 | ₩54,443 | ₩53,477 | ₩53,705 | -1.36% | 5만 |
|---|
| 2025.11.26 | ₩54,979 | ₩55,140 | ₩54,027 | ₩54,376 | -1.10% | 6.7만 |
|---|
| 2025.11.25 | ₩53,692 | ₩55,047 | ₩53,236 | ₩54,698 | +1.87% | 10.3만 |
|---|
| 2025.11.24 | ₩51,747 | ₩53,880 | ₩51,291 | ₩53,692 | +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 | ₩48,823 | +0.41% | 7.7만 |
|---|
| 2025.11.19 | ₩49,225 | ₩50,433 | ₩47,723 | ₩48,367 | -1.74% | 9.2만 |
|---|
| 2025.11.18 | ₩51,747 | ₩52,820 | ₩47,240 | ₩49,225 | -4.87% | 16.1만 |
|---|
| 2025.11.17 | ₩48,810 | ₩50,620 | ₩48,622 | ₩49,534 | +1.48% | 8.9만 |
|---|
| 2025.11.14 | ₩49,252 | ₩49,695 | ₩48,635 | ₩49,118 | -0.27% | 8만 |
|---|
| 2025.11.13 | ₩50,902 | ₩51,076 | ₩49,561 | ₩49,668 | -2.42% | 4만 |
|---|
| 2025.11.12 | ₩50,661 | ₩51,371 | ₩50,500 | ₩51,076 | +0.82% | 3.6만 |
|---|
| 2025.11.11 | ₩50,942 | ₩51,090 | ₩50,084 | ₩50,500 | -0.87% | 3.7만 |
|---|
| 2025.11.10 | ₩52,176 | ₩52,713 | ₩51,090 | ₩51,117 | -2.03% | 4.8만 |
|---|
| 2025.11.07 | ₩51,599 | ₩52,109 | ₩51,009 | ₩51,519 | -0.16% | 12.2만 |
|---|
| 2025.11.06 | ₩52,203 | ₩52,203 | ₩51,465 | ₩51,774 | -0.82% | 4.8만 |
|---|
| 2025.11.05 | ₩51,251 | ₩52,444 | ₩51,251 | ₩52,310 | +2.07% | 3.3만 |
|---|
| 2025.11.04 | ₩52,069 | ₩52,230 | ₩51,023 | ₩51,251 | -1.57% | 8.2만 |
|---|
| 2025.11.03 | ₩51,492 | ₩52,900 | ₩50,969 | ₩52,176 | +1.33% | 8.5만 |
|---|
| 2025.10.31 | ₩51,801 | ₩52,270 | ₩51,398 | ₩51,653 | -0.28% | 5.4만 |
|---|
| 2025.10.30 | ₩51,184 | ₩52,337 | ₩51,184 | ₩51,546 | +0.71% | 6.9만 |
|---|
| 2025.10.29 | ₩51,640 | ₩51,935 | ₩50,929 | ₩51,237 | -0.78% | 5.8만 |
|---|
| 2025.10.28 | ₩50,969 | ₩52,109 | ₩50,956 | ₩51,640 | +1.32% | 5.8만 |
|---|
| 2025.10.27 | ₩51,385 | ₩52,283 | ₩51,264 | ₩51,626 | +0.47% | 5.4만 |
|---|
| 2025.10.24 | ₩50,956 | ₩51,412 | ₩50,728 | ₩51,304 | +0.68% | 4.5만 |
|---|
| 2025.10.23 | ₩50,030 | ₩50,701 | ₩50,017 | ₩50,285 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩50,124 | ₩50,365 | ₩49,279 | ₩49,883 | -0.48% | 4.1만 |
|---|
| 2025.10.21 | ₩49,695 | ₩50,352 | ₩49,038 | ₩50,124 | +0.86% | 4.6만 |
|---|
| 2025.10.20 | ₩49,373 | ₩50,620 | ₩49,212 | ₩49,695 | +0.65% | 5.6만 |
|---|
| 2025.10.17 | ₩50,204 | ₩50,325 | ₩48,675 | ₩49,695 | -1.02% | 9.5만 |
|---|
| 2025.10.16 | ₩50,754 | ₩50,889 | ₩50,057 | ₩50,540 | -0.42% | 8.5만 |
|---|
| 2025.10.15 | ₩49,655 | ₩50,473 | ₩49,279 | ₩50,459 | +1.62% | 16.2만 |
|---|
| 2025.10.14 | ₩48,662 | ₩50,111 | ₩48,085 | ₩49,574 | +1.87% | 6.8만 |
|---|
| 2025.10.13 | ₩48,340 | ₩49,212 | ₩46,945 | ₩48,917 | +1.19% | 7.7만 |
|---|
| 2025.10.10 | ₩47,844 | ₩47,911 | ₩47,120 | ₩47,415 | -0.90% | 11.8만 |
|---|