시장 데이터를 불러오는 중
전체 종목
이노베이트 과거 주가
INNOVATE Corp. Common Stock · VATE · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INNOVATE Corp. Common Stock · VATE · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,782 | ₩9,863 | ₩9,461 | ₩9,675 | -1.10% | 4.2만 |
| 2026.10.08 | ₩9,621 | ₩9,822 | ₩9,447 | ₩9,648 | +0.28% | 6만 |
| 2026.10.07 | ₩9,501 | ₩9,836 | ₩9,461 | ₩9,782 | +2.96% | 5.5만 |
| 2026.10.06 | ₩9,809 | ₩9,916 | ₩9,434 | ₩9,635 | -1.78% | 5.8만 |
| 2026.10.05 | ₩10,023 | ₩10,184 | ₩9,688 | ₩9,970 | -0.53% | 5.8만 |
| 2026.10.02 | ₩10,050 | ₩10,265 | ₩9,528 | ₩10,050 | 0.00% | 4만 |
| 2026.10.01 | ₩9,930 | ₩10,171 | ₩9,715 | ₩9,956 | +0.27% | 3.3만 |
| 2026.09.30 | ₩10,291 | ₩10,291 | ₩9,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,956 |
| -3.26% |
| 6.5만 |
| 2026.09.29 | ₩9,849 | ₩10,117 | ₩9,809 | ₩10,117 | +2.72% | 3.7만 |
|---|
| 2026.09.28 | ₩10,090 | ₩10,425 | ₩9,729 | ₩9,916 | -1.73% | 10.5만 |
|---|
| 2026.09.25 | ₩10,010 | ₩10,533 | ₩9,930 | ₩10,412 | +4.02% | 8.4만 |
|---|
| 2026.09.24 | ₩10,291 | ₩10,291 | ₩9,849 | ₩10,077 | -2.08% | 4.1만 |
|---|
| 2026.09.23 | ₩10,787 | ₩10,935 | ₩10,291 | ₩10,291 | -4.60% | 11만 |
|---|
| 2026.09.22 | ₩10,894 | ₩10,961 | ₩10,707 | ₩10,961 | +0.62% | 6.1만 |
|---|
| 2026.09.21 | ₩10,734 | ₩10,988 | ₩9,970 | ₩10,961 | +2.12% | 15.7만 |
|---|
| 2026.09.18 | ₩10,479 | ₩10,961 | ₩10,064 | ₩10,935 | +4.35% | 27.5만 |
|---|
| 2026.09.17 | ₩10,238 | ₩11,055 | ₩10,131 | ₩10,533 | +2.88% | 22.2만 |
|---|
| 2026.09.16 | ₩9,286 | ₩10,117 | ₩9,286 | ₩10,050 | +8.23% | 12.8만 |
|---|
| 2026.09.15 | ₩9,769 | ₩9,782 | ₩9,005 | ₩9,394 | -3.84% | 10.7만 |
|---|
| 2026.09.14 | ₩9,461 | ₩9,836 | ₩9,380 | ₩9,702 | +2.55% | 5.8만 |
|---|
| 2026.09.11 | ₩9,474 | ₩9,849 | ₩8,764 | ₩9,595 | +1.27% | 9.9만 |
|---|
| 2026.09.10 | ₩8,844 | ₩9,554 | ₩8,844 | ₩9,487 | +7.27% | 6.1만 |
|---|
| 2026.09.09 | ₩9,474 | ₩9,528 | ₩8,911 | ₩9,099 | -3.96% | 10.6만 |
|---|
| 2026.09.08 | ₩9,930 | ₩10,131 | ₩9,380 | ₩9,420 | -5.13% | 15.4만 |
|---|
| 2026.09.04 | ₩9,782 | ₩10,010 | ₩9,782 | ₩9,970 | +1.92% | 5.2만 |
|---|
| 2026.09.03 | ₩10,224 | ₩10,224 | ₩9,849 | ₩9,997 | -2.23% | 4만 |
|---|
| 2026.09.02 | ₩9,541 | ₩9,970 | ₩9,380 | ₩9,889 | +3.65% | 4.4만 |
|---|
| 2026.09.01 | ₩9,916 | ₩9,916 | ₩9,514 | ₩9,635 | -2.84% | 12.8만 |
|---|
| 2026.08.31 | ₩10,171 | ₩10,291 | ₩9,729 | ₩9,970 | -1.98% | 10.6만 |
|---|
| 2026.08.28 | ₩10,519 | ₩10,653 | ₩10,157 | ₩10,171 | -3.31% | 5만 |
|---|
| 2026.08.27 | ₩10,332 | ₩10,894 | ₩10,278 | ₩10,372 | +0.39% | 23.2만 |
|---|
| 2026.08.26 | ₩10,345 | ₩10,439 | ₩9,943 | ₩10,265 | -0.78% | 8.3만 |
|---|
| 2026.08.25 | ₩10,104 | ₩10,492 | ₩10,104 | ₩10,345 | +2.39% | 7.6만 |
|---|
| 2026.08.24 | ₩10,278 | ₩10,667 | ₩10,037 | ₩10,037 | -2.35% | 18만 |
|---|
| 2026.08.21 | ₩10,827 | ₩10,961 | ₩10,372 | ₩10,533 | -2.72% | 11.8만 |
|---|
| 2026.08.20 | ₩10,425 | ₩10,988 | ₩10,358 | ₩10,734 | +2.96% | 14.5만 |
|---|
| 2026.08.19 | ₩10,278 | ₩10,707 | ₩10,131 | ₩10,466 | +1.83% | 17.7만 |
|---|
| 2026.08.18 | ₩9,970 | ₩10,439 | ₩9,769 | ₩10,238 | +2.69% | 31.8만 |
|---|
| 2026.08.17 | ₩10,640 | ₩10,707 | ₩9,836 | ₩10,131 | -4.79% | 31.5만 |
|---|
| 2026.08.14 | ₩10,345 | ₩10,894 | ₩9,970 | ₩10,667 | +3.11% | 19.3만 |
|---|
| 2026.08.13 | ₩10,144 | ₩10,854 | ₩9,970 | ₩10,064 | -0.79% | 33.9만 |
|---|
| 2026.08.12 | ₩10,050 | ₩10,707 | ₩9,876 | ₩10,278 | +2.27% | 39.2만 |
|---|
| 2026.08.11 | ₩9,568 | ₩11,136 | ₩9,568 | ₩10,037 | +4.90% | 68만 |
|---|
| 2026.08.10 | ₩12,275 | ₩13,199 | ₩8,590 | ₩9,554 | -22.16% | 232.8만 |
|---|
| 2026.08.07 | ₩14,794 | ₩18,760 | ₩13,427 | ₩16,228 | +9.69% | 1427.6만 |
|---|
| 2026.08.06 | ₩10,291 | ₩10,707 | ₩9,822 | ₩9,930 | -3.52% | 16.4만 |
|---|
| 2026.08.05 | ₩10,265 | ₩10,318 | ₩9,648 | ₩10,131 | -1.31% | 9.4만 |
|---|
| 2026.08.04 | ₩10,037 | ₩10,854 | ₩9,782 | ₩10,452 | +4.14% | 10.2만 |
|---|
| 2026.08.03 | ₩10,854 | ₩11,203 | ₩9,688 | ₩9,782 | -9.88% | 7.3만 |
|---|
| 2026.07.31 | ₩10,881 | ₩11,109 | ₩10,559 | ₩10,881 | 0.00% | 7.9만 |
|---|
| 2026.07.30 | ₩10,399 | ₩11,055 | ₩10,184 | ₩10,881 | +4.64% | 6.7만 |
|---|
| 2026.07.29 | ₩10,305 | ₩10,975 | ₩9,849 | ₩10,372 | +0.65% | 6.6만 |
|---|
| 2026.07.28 | ₩11,310 | ₩11,832 | ₩10,425 | ₩10,425 | -7.82% | 16.2만 |
|---|
| 2026.07.27 | ₩11,243 | ₩12,047 | ₩11,042 | ₩11,430 | +1.67% | 14.3만 |
|---|
| 2026.07.24 | ₩11,404 | ₩12,100 | ₩10,868 | ₩11,176 | -2.00% | 8.7만 |
|---|
| 2026.07.23 | ₩10,680 | ₩11,377 | ₩10,506 | ₩11,310 | +5.90% | 6.5만 |
|---|
| 2026.07.22 | ₩11,430 | ₩11,765 | ₩10,787 | ₩10,787 | -5.63% | 7만 |
|---|
| 2026.07.21 | ₩11,806 | ₩12,181 | ₩11,417 | ₩11,444 | -3.06% | 9.1만 |
|---|
| 2026.07.20 | ₩11,993 | ₩12,502 | ₩11,618 | ₩11,886 | -0.89% | 3.9만 |
|---|
| 2026.07.17 | ₩12,248 | ₩12,623 | ₩11,806 | ₩12,100 | -1.20% | 8.5만 |
|---|
| 2026.07.16 | ₩12,382 | ₩12,851 | ₩11,926 | ₩12,529 | +1.19% | 13.6만 |
|---|
| 2026.07.15 | ₩12,703 | ₩13,146 | ₩12,435 | ₩12,516 | -1.48% | 7.3만 |
|---|
| 2026.07.14 | ₩12,891 | ₩14,204 | ₩12,730 | ₩12,744 | -1.14% | 14.3만 |
|---|
| 2026.07.13 | ₩13,119 | ₩13,869 | ₩12,516 | ₩12,811 | -2.35% | 12.2만 |
|---|
| 2026.07.10 | ₩13,708 | ₩13,990 | ₩12,837 | ₩13,306 | -2.93% | 7.8만 |
|---|
| 2026.07.09 | ₩15,410 | ₩16,415 | ₩13,548 | ₩13,615 | -11.65% | 18.7만 |
|---|
| 2026.07.08 | ₩18,358 | ₩18,613 | ₩15,276 | ₩15,316 | -16.57% | 12.7만 |
|---|
| 2026.07.07 | ₩20,516 | ₩20,757 | ₩18,238 | ₩18,264 | -10.97% | 7.5만 |
|---|
| 2026.07.06 | ₩19,913 | ₩21,440 | ₩19,645 | ₩19,859 | -0.27% | 8.2만 |
|---|
| 2026.07.02 | ₩22,244 | ₩22,579 | ₩18,291 | ₩19,846 | -10.78% | 11.7만 |
|---|
| 2026.07.01 | ₩25,018 | ₩26,318 | ₩21,802 | ₩22,231 | -11.14% | 7.4만 |
|---|
| 2026.06.30 | ₩24,536 | ₩25,782 | ₩23,517 | ₩25,018 | +1.97% | 11.8만 |
|---|
| 2026.06.29 | ₩25,876 | ₩26,211 | ₩22,901 | ₩24,549 | -5.13% | 9만 |
|---|
| 2026.06.26 | ₩24,844 | ₩26,586 | ₩24,254 | ₩25,876 | +4.15% | 74.8만 |
|---|
| 2026.06.25 | ₩25,460 | ₩25,889 | ₩23,866 | ₩24,871 | -2.32% | 10.9만 |
|---|
| 2026.06.24 | ₩24,321 | ₩25,594 | ₩23,785 | ₩25,233 | +3.75% | 8.4만 |
|---|
| 2026.06.23 | ₩23,544 | ₩25,125 | ₩21,186 | ₩24,321 | +3.30% | 7.1만 |
|---|
| 2026.06.22 | ₩26,800 | ₩28,529 | ₩24,174 | ₩24,388 | -9.00% | 15.1만 |
|---|
| 2026.06.18 | ₩25,340 | ₩28,542 | ₩25,340 | ₩26,881 | +6.08% | 16.2만 |
|---|
| 2026.06.17 | ₩23,410 | ₩25,460 | ₩22,271 | ₩25,340 | +8.24% | 8.1만 |
|---|
| 2026.06.16 | ₩22,512 | ₩23,960 | ₩21,842 | ₩23,142 | +2.80% | 8.9만 |
|---|
| 2026.06.15 | ₩22,352 | ₩23,517 | ₩21,802 | ₩22,231 | -0.54% | 6.1만 |
|---|
| 2026.06.12 | ₩23,022 | ₩23,196 | ₩22,405 | ₩22,405 | -2.68% | 2.5만 |
|---|
| 2026.06.11 | ₩21,722 | ₩23,316 | ₩21,387 | ₩23,182 | +6.72% | 5.5만 |
|---|
| 2026.06.10 | ₩22,285 | ₩22,365 | ₩20,663 | ₩21,507 | -3.49% | 6.9만 |
|---|
| 2026.06.09 | ₩25,594 | ₩25,608 | ₩22,258 | ₩22,285 | -12.93% | 10.6만 |
|---|
| 2026.06.08 | ₩25,179 | ₩25,849 | ₩22,392 | ₩25,594 | +1.65% | 10.4만 |
|---|
| 2026.06.05 | ₩22,981 | ₩26,251 | ₩22,821 | ₩25,434 | +10.67% | 12.7만 |
|---|
| 2026.06.04 | ₩22,164 | ₩23,852 | ₩22,110 | ₩22,981 | +3.69% | 5.6만 |
|---|
| 2026.06.03 | ₩21,092 | ₩22,727 | ₩20,703 | ₩22,164 | +5.08% | 4.5만 |
|---|
| 2026.06.02 | ₩21,038 | ₩21,735 | ₩20,596 | ₩21,521 | +2.29% | 2.7만 |
|---|
| 2026.06.01 | ₩20,368 | ₩22,754 | ₩20,328 | ₩21,293 | +4.54% | 8.9만 |
|---|
| 2026.05.29 | ₩19,229 | ₩20,851 | ₩18,117 | ₩20,409 | +6.13% | 8.9만 |
|---|
| 2026.05.28 | ₩21,226 | ₩21,226 | ₩19,296 | ₩19,296 | -9.09% | 5.8만 |
|---|
| 2026.05.27 | ₩21,708 | ₩22,392 | ₩20,811 | ₩21,092 | -2.84% | 6.7만 |
|---|
| 2026.05.26 | ₩17,822 | ₩20,797 | ₩17,688 | ₩20,797 | +16.69% | 19.2만 |
|---|
| 2026.05.22 | ₩17,581 | ₩17,688 | ₩16,951 | ₩17,554 | -0.15% | 2.8만 |
|---|
| 2026.05.21 | ₩17,702 | ₩17,903 | ₩17,340 | ₩17,581 | -0.68% | 2만 |
|---|
| 2026.05.20 | ₩16,214 | ₩17,822 | ₩16,214 | ₩17,635 | +8.76% | 7만 |
|---|
| 2026.05.19 | ₩14,646 | ₩16,268 | ₩13,869 | ₩16,187 | +10.52% | 4.4만 |
|---|
| 2026.05.18 | ₩14,244 | ₩15,089 | ₩13,950 | ₩14,593 | +2.45% | 5.3만 |
|---|
| 2026.05.15 | ₩15,544 | ₩15,745 | ₩13,682 | ₩14,285 | -8.10% | 8.1만 |
|---|
| 2026.05.14 | ₩15,759 | ₩16,737 | ₩15,343 | ₩15,651 | -0.68% | 3.4만 |
|---|
| 2026.05.13 | ₩16,790 | ₩16,790 | ₩15,450 | ₩15,759 | -6.15% | 4.5만 |
|---|
| 2026.05.12 | ₩16,429 | ₩17,085 | ₩16,080 | ₩16,616 | +1.14% | 5.5만 |
|---|
| 2026.05.11 | ₩15,960 | ₩17,099 | ₩15,906 | ₩16,683 | +4.53% | 6.3만 |
|---|
| 2026.05.08 | ₩17,166 | ₩17,434 | ₩15,718 | ₩15,718 | -8.43% | 7.5만 |
|---|
| 2026.05.07 | ₩16,616 | ₩17,420 | ₩16,536 | ₩16,991 | +2.26% | 3.6만 |
|---|
| 2026.05.06 | ₩16,965 | ₩17,420 | ₩16,469 | ₩16,630 | -1.97% | 4.4만 |
|---|
| 2026.05.05 | ₩17,125 | ₩18,037 | ₩16,750 | ₩16,804 | -1.88% | 7.4만 |
|---|
| 2026.05.04 | ₩15,973 | ₩17,420 | ₩15,973 | ₩17,125 | +7.21% | 7.4만 |
|---|
| 2026.05.01 | ₩16,107 | ₩16,777 | ₩15,491 | ₩15,812 | -1.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,558 | ₩16,080 | ₩15,008 | ₩16,080 | +3.36% | 5.9만 |
|---|
| 2026.04.29 | ₩16,335 | ₩16,898 | ₩15,424 | ₩15,437 | -5.50% | 4.3만 |
|---|
| 2026.04.28 | ₩16,228 | ₩16,764 | ₩15,584 | ₩16,522 | +1.82% | 3.7만 |
|---|
| 2026.04.27 | ₩17,420 | ₩17,420 | ₩15,410 | ₩16,107 | -7.54% | 8.1만 |
|---|
| 2026.04.24 | ₩16,161 | ₩17,876 | ₩15,973 | ₩17,420 | +7.79% | 7.7만 |
|---|
| 2026.04.23 | ₩16,281 | ₩16,415 | ₩14,928 | ₩16,187 | -0.58% | 7.1만 |
|---|
| 2026.04.22 | ₩14,780 | ₩16,402 | ₩14,285 | ₩16,308 | +10.34% | 9.6만 |
|---|
| 2026.04.21 | ₩14,767 | ₩15,397 | ₩14,405 | ₩14,700 | -0.45% | 5만 |
|---|
| 2026.04.20 | ₩14,204 | ₩14,928 | ₩14,204 | ₩14,928 | +5.09% | 6.6만 |
|---|
| 2026.04.17 | ₩14,767 | ₩14,794 | ₩13,414 | ₩14,325 | -2.99% | 4.5만 |
|---|
| 2026.04.16 | ₩13,400 | ₩14,727 | ₩13,186 | ₩14,419 | +7.60% | 6.1만 |
|---|
| 2026.04.15 | ₩13,052 | ₩14,124 | ₩12,422 | ₩13,172 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩12,489 | ₩12,945 | ₩12,234 | ₩12,904 | +3.33% | 4만 |
|---|
| 2026.04.13 | ₩11,296 | ₩12,529 | ₩11,162 | ₩12,502 | +10.68% | 3.8만 |
|---|
| 2026.04.10 | ₩11,377 | ₩12,167 | ₩11,377 | ₩11,471 | +0.82% | 3.4만 |
|---|
| 2026.04.09 | ₩10,827 | ₩11,310 | ₩10,466 | ₩11,310 | +4.46% | 4.5만 |
|---|
| 2026.04.08 | ₩11,042 | ₩11,578 | ₩10,184 | ₩10,868 | -1.58% | 5.1만 |
|---|
| 2026.04.07 | ₩10,238 | ₩11,323 | ₩9,742 | ₩10,787 | +5.37% | 8.9만 |
|---|
| 2026.04.06 | ₩10,251 | ₩10,318 | ₩9,434 | ₩10,037 | -2.09% | 4.8만 |
|---|
| 2026.04.02 | ₩9,112 | ₩10,854 | ₩8,791 | ₩10,412 | +14.26% | 10.3만 |
|---|
| 2026.04.01 | ₩7,772 | ₩9,487 | ₩7,638 | ₩9,152 | +17.76% | 9.5만 |
|---|
| 2026.03.31 | ₩7,544 | ₩7,786 | ₩7,357 | ₩7,611 | +0.89% | 4.4만 |
|---|
| 2026.03.30 | ₩6,459 | ₩7,477 | ₩6,459 | ₩7,370 | +14.11% | 14만 |
|---|
| 2026.03.27 | ₩5,561 | ₩6,512 | ₩5,440 | ₩6,151 | +10.60% | 6.5만 |
|---|
| 2026.03.26 | ₩5,253 | ₩5,454 | ₩5,253 | ₩5,400 | +2.81% | 1.7만 |
|---|
| 2026.03.25 | ₩5,789 | ₩5,789 | ₩5,427 | ₩5,467 | -5.56% | 6.3천 |
|---|
| 2026.03.24 | ₩5,467 | ₩5,950 | ₩5,293 | ₩5,641 | +3.19% | 1.6만 |
|---|
| 2026.03.23 | ₩5,454 | ₩5,454 | ₩5,025 | ₩5,400 | -0.98% | 9.6천 |
|---|
| 2026.03.20 | ₩5,574 | ₩5,574 | ₩5,146 | ₩5,360 | -3.85% | 2만 |
|---|
| 2026.03.19 | ₩5,239 | ₩5,561 | ₩5,239 | ₩5,561 | +6.14% | 2만 |
|---|
| 2026.03.18 | ₩5,789 | ₩5,829 | ₩5,333 | ₩5,333 | -7.87% | 9천 |
|---|
| 2026.03.17 | ₩5,775 | ₩6,137 | ₩5,655 | ₩5,762 | -0.23% | 2.2만 |
|---|
| 2026.03.16 | ₩5,655 | ₩5,749 | ₩5,494 | ₩5,655 | 0.00% | 4.5천 |
|---|
| 2026.03.13 | ₩5,976 | ₩6,070 | ₩5,414 | ₩5,655 | -5.38% | 1.8만 |
|---|
| 2026.03.12 | ₩6,566 | ₩6,620 | ₩5,561 | ₩5,829 | -11.22% | 3.6만 |
|---|
| 2026.03.11 | ₩6,499 | ₩6,700 | ₩6,499 | ₩6,579 | +1.24% | 1.8만 |
|---|
| 2026.03.10 | ₩6,700 | ₩6,767 | ₩6,553 | ₩6,579 | -1.80% | 1.3만 |
|---|
| 2026.03.09 | ₩6,432 | ₩6,633 | ₩6,432 | ₩6,553 | +1.87% | 4.2천 |
|---|
| 2026.03.06 | ₩6,526 | ₩6,526 | ₩6,365 | ₩6,405 | -1.85% | 7.1천 |
|---|
| 2026.03.05 | ₩6,620 | ₩6,620 | ₩6,486 | ₩6,539 | -1.21% | 5.8천 |
|---|
| 2026.03.04 | ₩6,794 | ₩6,794 | ₩6,566 | ₩6,579 | -3.16% | 7.8천 |
|---|
| 2026.03.03 | ₩6,767 | ₩7,089 | ₩6,593 | ₩6,673 | -1.39% | 1.7만 |
|---|
| 2026.03.02 | ₩6,888 | ₩6,941 | ₩6,767 | ₩6,781 | -1.56% | 8.3천 |
|---|
| 2026.02.27 | ₩6,955 | ₩7,451 | ₩6,955 | ₩7,102 | +2.12% | 2.5만 |
|---|
| 2026.02.26 | ₩6,901 | ₩7,129 | ₩6,566 | ₩7,062 | +2.33% | 1.9만 |
|---|
| 2026.02.25 | ₩6,673 | ₩6,941 | ₩6,633 | ₩6,901 | +3.41% | 5.2천 |
|---|
| 2026.02.24 | ₩6,995 | ₩7,022 | ₩6,687 | ₩6,687 | -4.41% | 1.7만 |
|---|
| 2026.02.23 | ₩6,821 | ₩7,089 | ₩6,687 | ₩6,955 | +1.96% | 7.3천 |
|---|
| 2026.02.20 | ₩6,740 | ₩7,022 | ₩6,740 | ₩6,794 | +0.80% | 2.8만 |
|---|
| 2026.02.19 | ₩6,754 | ₩6,928 | ₩6,700 | ₩6,794 | +0.60% | 2.3만 |
|---|
| 2026.02.18 | ₩6,968 | ₩7,008 | ₩6,794 | ₩6,794 | -2.50% | 5.5천 |
|---|
| 2026.02.17 | ₩6,821 | ₩7,156 | ₩6,794 | ₩6,888 | +0.98% | 2.5만 |
|---|
| 2026.02.13 | ₩6,700 | ₩6,928 | ₩6,700 | ₩6,740 | +0.60% | 6.4천 |
|---|
| 2026.02.12 | ₩7,116 | ₩7,116 | ₩6,700 | ₩6,767 | -4.90% | 1.4만 |
|---|
| 2026.02.11 | ₩7,290 | ₩7,424 | ₩7,116 | ₩7,156 | -1.84% | 5.1천 |
|---|
| 2026.02.10 | ₩7,049 | ₩7,384 | ₩7,049 | ₩7,263 | +3.04% | 8.6천 |
|---|
| 2026.02.09 | ₩7,183 | ₩7,585 | ₩6,982 | ₩7,142 | -0.56% | 2.5만 |
|---|
| 2026.02.06 | ₩7,343 | ₩7,477 | ₩6,968 | ₩7,116 | -3.10% | 1.4만 |
|---|
| 2026.02.05 | ₩7,893 | ₩7,893 | ₩6,901 | ₩7,250 | -8.15% | 3.5만 |
|---|
| 2026.02.04 | ₩7,772 | ₩8,027 | ₩7,625 | ₩7,973 | +2.59% | 4.4만 |
|---|
| 2026.02.03 | ₩7,638 | ₩7,973 | ₩7,638 | ₩7,772 | +1.75% | 1.9만 |
|---|
| 2026.02.02 | ₩7,397 | ₩7,745 | ₩7,397 | ₩7,732 | +4.53% | 1.4만 |
|---|
| 2026.01.30 | ₩7,544 | ₩7,772 | ₩7,491 | ₩7,491 | -0.71% | 1.3만 |
|---|
| 2026.01.29 | ₩7,491 | ₩7,719 | ₩7,263 | ₩7,665 | +2.33% | 1.3만 |
|---|
| 2026.01.28 | ₩7,384 | ₩7,451 | ₩7,236 | ₩7,424 | +0.54% | 5.7천 |
|---|
| 2026.01.27 | ₩7,410 | ₩7,665 | ₩7,263 | ₩7,384 | -0.36% | 2.3만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,759 | ₩7,169 | ₩7,250 | -1.64% | 1.3만 |
|---|
| 2026.01.23 | ₩7,464 | ₩7,531 | ₩7,370 | ₩7,464 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩7,732 | ₩7,759 | ₩7,504 | ₩7,571 | -2.08% | 3.5만 |
|---|
| 2026.01.21 | ₩7,625 | ₩7,772 | ₩7,477 | ₩7,625 | 0.00% | 9.8천 |
|---|
| 2026.01.20 | ₩7,477 | ₩7,732 | ₩7,451 | ₩7,451 | -0.36% | 1.4만 |
|---|
| 2026.01.16 | ₩7,357 | ₩7,719 | ₩7,357 | ₩7,504 | +2.00% | 3.1만 |
|---|
| 2026.01.15 | ₩7,062 | ₩7,357 | ₩7,008 | ₩7,343 | +3.98% | 3.1만 |
|---|
| 2026.01.14 | ₩6,888 | ₩7,183 | ₩6,700 | ₩7,102 | +3.11% | 1.4만 |
|---|
| 2026.01.13 | ₩6,821 | ₩7,075 | ₩6,821 | ₩6,928 | +1.57% | 8.4천 |
|---|
| 2026.01.12 | ₩6,700 | ₩7,049 | ₩6,566 | ₩6,848 | +2.20% | 1.3만 |
|---|
| 2026.01.09 | ₩6,888 | ₩6,955 | ₩6,687 | ₩6,781 | -1.56% | 1.8만 |
|---|
| 2026.01.08 | ₩6,968 | ₩7,196 | ₩6,955 | ₩7,089 | +1.73% | 2.1만 |
|---|
| 2026.01.07 | ₩6,995 | ₩7,089 | ₩6,874 | ₩7,035 | +0.57% | 4.9천 |
|---|
| 2026.01.06 | ₩6,995 | ₩7,169 | ₩6,861 | ₩6,941 | -0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,941 | ₩7,276 | ₩6,928 | ₩7,022 | +1.16% | 1.1만 |
|---|
| 2026.01.02 | ₩6,097 | ₩7,169 | ₩6,097 | ₩6,968 | +14.29% | 1.9만 |
|---|
| 2025.12.31 | ₩6,164 | ₩6,298 | ₩5,963 | ₩6,057 | -1.74% | 3.4만 |
|---|
| 2025.12.30 | ₩6,057 | ₩6,298 | ₩5,909 | ₩6,271 | +3.54% | 6.8만 |
|---|
| 2025.12.29 | ₩6,177 | ₩6,445 | ₩6,177 | ₩6,271 | +1.52% | 2.3만 |
|---|
| 2025.12.26 | ₩6,807 | ₩6,807 | ₩6,499 | ₩6,593 | -3.15% | 1.7만 |
|---|
| 2025.12.24 | ₩6,687 | ₩7,169 | ₩6,687 | ₩6,821 | +2.00% | 1.2만 |
|---|
| 2025.12.23 | ₩6,392 | ₩6,767 | ₩6,365 | ₩6,727 | +5.24% | 2.9만 |
|---|
| 2025.12.22 | ₩6,968 | ₩7,102 | ₩6,419 | ₩6,499 | -6.73% | 2만 |
|---|
| 2025.12.19 | ₩7,196 | ₩7,330 | ₩6,941 | ₩6,941 | -3.54% | 3.3만 |
|---|
| 2025.12.18 | ₩6,338 | ₩7,357 | ₩6,151 | ₩7,209 | +13.74% | 8만 |
|---|
| 2025.12.17 | ₩6,017 | ₩6,472 | ₩6,017 | ₩6,043 | +0.45% | 2.5만 |
|---|
| 2025.12.16 | ₩6,030 | ₩6,352 | ₩5,923 | ₩6,017 | -0.22% | 21만 |
|---|
| 2025.12.15 | ₩5,842 | ₩5,963 | ₩5,789 | ₩5,789 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩6,097 | ₩6,338 | ₩5,574 | ₩5,950 | -2.42% | 5.5만 |
|---|
| 2025.12.11 | ₩6,338 | ₩6,338 | ₩5,869 | ₩6,043 | -4.65% | 6.6만 |
|---|
| 2025.12.10 | ₩6,432 | ₩6,566 | ₩6,244 | ₩6,244 | -2.92% | 2.2만 |
|---|
| 2025.12.09 | ₩6,660 | ₩6,794 | ₩6,472 | ₩6,472 | -2.82% | 1만 |
|---|
| 2025.12.08 | ₩6,687 | ₩7,075 | ₩6,486 | ₩6,633 | -0.80% | 1.6만 |
|---|
| 2025.12.05 | ₩6,593 | ₩6,727 | ₩6,445 | ₩6,593 | 0.00% | 6.8천 |
|---|
| 2025.12.04 | ₩6,593 | ₩6,727 | ₩6,378 | ₩6,512 | -1.22% | 8.8천 |
|---|
| 2025.12.03 | ₩6,700 | ₩6,727 | ₩6,553 | ₩6,673 | -0.40% | 4.1천 |
|---|
| 2025.12.02 | ₩6,781 | ₩6,781 | ₩6,620 | ₩6,700 | -1.19% | 4.1천 |
|---|
| 2025.12.01 | ₩6,794 | ₩6,941 | ₩6,606 | ₩6,700 | -1.38% | 1.3만 |
|---|
| 2025.11.28 | ₩6,861 | ₩7,022 | ₩6,861 | ₩6,928 | +0.98% | 1.5천 |
|---|
| 2025.11.26 | ₩6,888 | ₩6,888 | ₩6,767 | ₩6,767 | -1.75% | 6.6천 |
|---|
| 2025.11.25 | ₩6,995 | ₩6,995 | ₩6,848 | ₩6,888 | -1.53% | 2.9천 |
|---|
| 2025.11.24 | ₩6,861 | ₩7,008 | ₩6,673 | ₩6,874 | +0.20% | 1.1만 |
|---|
| 2025.11.21 | ₩6,378 | ₩6,995 | ₩6,378 | ₩6,995 | +9.66% | 1.7만 |
|---|
| 2025.11.20 | ₩6,687 | ₩6,781 | ₩6,472 | ₩6,687 | 0.00% | 7.4천 |
|---|
| 2025.11.19 | ₩6,941 | ₩7,049 | ₩6,593 | ₩6,714 | -3.28% | 6.7천 |
|---|
| 2025.11.18 | ₩6,432 | ₩6,968 | ₩6,432 | ₩6,861 | +6.67% | 1.3만 |
|---|
| 2025.11.17 | ₩6,968 | ₩7,049 | ₩6,298 | ₩6,392 | -8.27% | 3.6만 |
|---|
| 2025.11.14 | ₩7,357 | ₩7,625 | ₩6,821 | ₩6,901 | -6.19% | 2만 |
|---|
| 2025.11.13 | ₩7,384 | ₩7,853 | ₩7,384 | ₩7,504 | +1.63% | 2.5만 |
|---|
| 2025.11.12 | ₩7,343 | ₩7,893 | ₩7,035 | ₩7,330 | -0.18% | 4.2만 |
|---|
| 2025.11.11 | ₩7,544 | ₩7,625 | ₩6,955 | ₩7,370 | -2.31% | 4.2만 |
|---|
| 2025.11.10 | ₩7,678 | ₩7,812 | ₩7,357 | ₩7,370 | -4.01% | 8.9천 |
|---|
| 2025.11.07 | ₩7,772 | ₩7,772 | ₩7,049 | ₩7,611 | -2.07% | 2.2만 |
|---|
| 2025.11.06 | ₩7,799 | ₩7,906 | ₩7,665 | ₩7,866 | +0.86% | 8.2천 |
|---|
| 2025.11.05 | ₩7,585 | ₩7,933 | ₩7,424 | ₩7,826 | +3.18% | 7천 |
|---|
| 2025.11.04 | ₩6,955 | ₩7,665 | ₩6,915 | ₩7,504 | +7.90% | 1.3만 |
|---|
| 2025.11.03 | ₩7,196 | ₩7,236 | ₩6,982 | ₩7,035 | -2.23% | 3.5만 |
|---|
| 2025.10.31 | ₩7,102 | ₩7,370 | ₩7,102 | ₩7,263 | +2.26% | 1.8만 |
|---|
| 2025.10.30 | ₩6,915 | ₩7,116 | ₩6,915 | ₩7,075 | +2.33% | 6천 |
|---|
| 2025.10.29 | ₩6,968 | ₩7,169 | ₩6,955 | ₩7,049 | +1.15% | 4.8만 |
|---|
| 2025.10.28 | ₩6,807 | ₩7,062 | ₩6,566 | ₩7,008 | +2.95% | 3.2만 |
|---|
| 2025.10.27 | ₩7,370 | ₩7,370 | ₩6,338 | ₩6,941 | -5.82% | 5.7만 |
|---|
| 2025.10.24 | ₩6,928 | ₩7,638 | ₩6,928 | ₩7,518 | +8.51% | 6.3만 |
|---|
| 2025.10.23 | ₩7,129 | ₩7,571 | ₩6,915 | ₩7,049 | -1.13% | 11.8만 |
|---|
| 2025.10.22 | ₩7,022 | ₩7,343 | ₩6,807 | ₩7,156 | +1.91% | 4.1만 |
|---|
| 2025.10.21 | ₩6,325 | ₩7,370 | ₩6,325 | ₩7,008 | +10.81% | 18.5만 |
|---|
| 2025.10.20 | ₩6,097 | ₩6,472 | ₩6,097 | ₩6,285 | +3.08% | 3.2만 |
|---|
| 2025.10.17 | ₩6,043 | ₩6,271 | ₩5,950 | ₩6,070 | +0.44% | 3.3만 |
|---|
| 2025.10.16 | ₩6,110 | ₩6,177 | ₩5,869 | ₩6,030 | -1.32% | 4.3만 |
|---|
| 2025.10.15 | ₩6,177 | ₩6,271 | ₩6,070 | ₩6,110 | -1.08% | 1.8만 |
|---|
| 2025.10.14 | ₩6,204 | ₩6,526 | ₩6,084 | ₩6,244 | +0.65% | 3.3만 |
|---|
| 2025.10.13 | ₩6,017 | ₩6,352 | ₩6,003 | ₩6,244 | +3.79% | 1.6만 |
|---|
| 2025.10.10 | ₩5,561 | ₩6,003 | ₩5,507 | ₩5,909 | +6.27% | 4.8만 |
|---|