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 | ₩9,764 | ₩9,844 | ₩9,443 | ₩9,657 | -1.10% | 4.2만 |
| 2026.10.08 | ₩9,603 | ₩9,804 | ₩9,429 | ₩9,630 | +0.28% | 6만 |
| 2026.10.07 | ₩9,483 | ₩9,817 | ₩9,443 | ₩9,764 | +2.96% | 5.5만 |
| 2026.10.06 | ₩9,791 | ₩9,898 | ₩9,416 | ₩9,617 | -1.78% | 5.8만 |
| 2026.10.05 | ₩10,005 | ₩10,165 | ₩9,670 | ₩9,951 | -0.53% | 5.8만 |
| 2026.10.02 | ₩10,031 | ₩10,245 | ₩9,510 | ₩10,031 | 0.00% | 4만 |
| 2026.10.01 | ₩9,911 | ₩10,152 | ₩9,697 | ₩9,938 | +0.27% | 3.3만 |
| 2026.09.30 | ₩10,272 | ₩10,272 | ₩9,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,938 |
| -3.26% |
| 6.5만 |
| 2026.09.29 | ₩9,831 | ₩10,098 | ₩9,791 | ₩10,098 | +2.72% | 3.7만 |
|---|
| 2026.09.28 | ₩10,071 | ₩10,406 | ₩9,710 | ₩9,898 | -1.73% | 10.5만 |
|---|
| 2026.09.25 | ₩9,991 | ₩10,513 | ₩9,911 | ₩10,392 | +4.02% | 8.4만 |
|---|
| 2026.09.24 | ₩10,272 | ₩10,272 | ₩9,831 | ₩10,058 | -2.08% | 4.1만 |
|---|
| 2026.09.23 | ₩10,767 | ₩10,914 | ₩10,272 | ₩10,272 | -4.60% | 11만 |
|---|
| 2026.09.22 | ₩10,874 | ₩10,941 | ₩10,687 | ₩10,941 | +0.62% | 6.1만 |
|---|
| 2026.09.21 | ₩10,713 | ₩10,967 | ₩9,951 | ₩10,941 | +2.12% | 15.7만 |
|---|
| 2026.09.18 | ₩10,459 | ₩10,941 | ₩10,045 | ₩10,914 | +4.35% | 27.5만 |
|---|
| 2026.09.17 | ₩10,218 | ₩11,034 | ₩10,111 | ₩10,513 | +2.88% | 22.2만 |
|---|
| 2026.09.16 | ₩9,269 | ₩10,098 | ₩9,269 | ₩10,031 | +8.23% | 12.8만 |
|---|
| 2026.09.15 | ₩9,750 | ₩9,764 | ₩8,988 | ₩9,376 | -3.84% | 10.7만 |
|---|
| 2026.09.14 | ₩9,443 | ₩9,817 | ₩9,363 | ₩9,683 | +2.55% | 5.8만 |
|---|
| 2026.09.11 | ₩9,456 | ₩9,831 | ₩8,747 | ₩9,576 | +1.27% | 9.9만 |
|---|
| 2026.09.10 | ₩8,827 | ₩9,536 | ₩8,827 | ₩9,469 | +7.27% | 6.1만 |
|---|
| 2026.09.09 | ₩9,456 | ₩9,510 | ₩8,894 | ₩9,082 | -3.96% | 10.6만 |
|---|
| 2026.09.08 | ₩9,911 | ₩10,111 | ₩9,363 | ₩9,403 | -5.13% | 15.4만 |
|---|
| 2026.09.04 | ₩9,764 | ₩9,991 | ₩9,764 | ₩9,951 | +1.92% | 5.2만 |
|---|
| 2026.09.03 | ₩10,205 | ₩10,205 | ₩9,831 | ₩9,978 | -2.23% | 4만 |
|---|
| 2026.09.02 | ₩9,523 | ₩9,951 | ₩9,363 | ₩9,871 | +3.65% | 4.4만 |
|---|
| 2026.09.01 | ₩9,898 | ₩9,898 | ₩9,496 | ₩9,617 | -2.84% | 12.8만 |
|---|
| 2026.08.31 | ₩10,152 | ₩10,272 | ₩9,710 | ₩9,951 | -1.98% | 10.6만 |
|---|
| 2026.08.28 | ₩10,499 | ₩10,633 | ₩10,138 | ₩10,152 | -3.31% | 5만 |
|---|
| 2026.08.27 | ₩10,312 | ₩10,874 | ₩10,259 | ₩10,352 | +0.39% | 23.2만 |
|---|
| 2026.08.26 | ₩10,325 | ₩10,419 | ₩9,924 | ₩10,245 | -0.78% | 8.3만 |
|---|
| 2026.08.25 | ₩10,085 | ₩10,473 | ₩10,085 | ₩10,325 | +2.39% | 7.6만 |
|---|
| 2026.08.24 | ₩10,259 | ₩10,647 | ₩10,018 | ₩10,018 | -2.35% | 18만 |
|---|
| 2026.08.21 | ₩10,807 | ₩10,941 | ₩10,352 | ₩10,513 | -2.72% | 11.8만 |
|---|
| 2026.08.20 | ₩10,406 | ₩10,967 | ₩10,339 | ₩10,713 | +2.96% | 14.5만 |
|---|
| 2026.08.19 | ₩10,259 | ₩10,687 | ₩10,111 | ₩10,446 | +1.83% | 17.7만 |
|---|
| 2026.08.18 | ₩9,951 | ₩10,419 | ₩9,750 | ₩10,218 | +2.69% | 31.8만 |
|---|
| 2026.08.17 | ₩10,620 | ₩10,687 | ₩9,817 | ₩10,111 | -4.79% | 31.5만 |
|---|
| 2026.08.14 | ₩10,325 | ₩10,874 | ₩9,951 | ₩10,647 | +3.11% | 19.3만 |
|---|
| 2026.08.13 | ₩10,125 | ₩10,834 | ₩9,951 | ₩10,045 | -0.79% | 33.9만 |
|---|
| 2026.08.12 | ₩10,031 | ₩10,687 | ₩9,857 | ₩10,259 | +2.27% | 39.2만 |
|---|
| 2026.08.11 | ₩9,550 | ₩11,115 | ₩9,550 | ₩10,018 | +4.90% | 68만 |
|---|
| 2026.08.10 | ₩12,251 | ₩13,174 | ₩8,573 | ₩9,536 | -22.16% | 232.8만 |
|---|
| 2026.08.07 | ₩14,766 | ₩18,725 | ₩13,402 | ₩16,197 | +9.69% | 1427.6만 |
|---|
| 2026.08.06 | ₩10,272 | ₩10,687 | ₩9,804 | ₩9,911 | -3.52% | 16.4만 |
|---|
| 2026.08.05 | ₩10,245 | ₩10,299 | ₩9,630 | ₩10,111 | -1.31% | 9.4만 |
|---|
| 2026.08.04 | ₩10,018 | ₩10,834 | ₩9,764 | ₩10,433 | +4.14% | 10.2만 |
|---|
| 2026.08.03 | ₩10,834 | ₩11,181 | ₩9,670 | ₩9,764 | -9.88% | 7.3만 |
|---|
| 2026.07.31 | ₩10,860 | ₩11,088 | ₩10,540 | ₩10,860 | 0.00% | 7.9만 |
|---|
| 2026.07.30 | ₩10,379 | ₩11,034 | ₩10,165 | ₩10,860 | +4.64% | 6.7만 |
|---|
| 2026.07.29 | ₩10,285 | ₩10,954 | ₩9,831 | ₩10,352 | +0.65% | 6.6만 |
|---|
| 2026.07.28 | ₩11,288 | ₩11,810 | ₩10,406 | ₩10,406 | -7.82% | 16.2만 |
|---|
| 2026.07.27 | ₩11,222 | ₩12,024 | ₩11,021 | ₩11,409 | +1.67% | 14.3만 |
|---|
| 2026.07.24 | ₩11,382 | ₩12,078 | ₩10,847 | ₩11,155 | -2.00% | 8.7만 |
|---|
| 2026.07.23 | ₩10,660 | ₩11,355 | ₩10,486 | ₩11,288 | +5.90% | 6.5만 |
|---|
| 2026.07.22 | ₩11,409 | ₩11,743 | ₩10,767 | ₩10,767 | -5.63% | 7만 |
|---|
| 2026.07.21 | ₩11,783 | ₩12,158 | ₩11,396 | ₩11,422 | -3.06% | 9.1만 |
|---|
| 2026.07.20 | ₩11,971 | ₩12,479 | ₩11,596 | ₩11,864 | -0.89% | 3.9만 |
|---|
| 2026.07.17 | ₩12,225 | ₩12,599 | ₩11,783 | ₩12,078 | -1.20% | 8.5만 |
|---|
| 2026.07.16 | ₩12,358 | ₩12,827 | ₩11,904 | ₩12,506 | +1.19% | 13.6만 |
|---|
| 2026.07.15 | ₩12,679 | ₩13,121 | ₩12,412 | ₩12,492 | -1.48% | 7.3만 |
|---|
| 2026.07.14 | ₩12,867 | ₩14,178 | ₩12,706 | ₩12,720 | -1.14% | 14.3만 |
|---|
| 2026.07.13 | ₩13,094 | ₩13,843 | ₩12,492 | ₩12,787 | -2.35% | 12.2만 |
|---|
| 2026.07.10 | ₩13,683 | ₩13,963 | ₩12,813 | ₩13,281 | -2.93% | 7.8만 |
|---|
| 2026.07.09 | ₩15,381 | ₩16,384 | ₩13,522 | ₩13,589 | -11.65% | 18.7만 |
|---|
| 2026.07.08 | ₩18,324 | ₩18,578 | ₩15,247 | ₩15,288 | -16.57% | 12.7만 |
|---|
| 2026.07.07 | ₩20,477 | ₩20,718 | ₩18,203 | ₩18,230 | -10.97% | 7.5만 |
|---|
| 2026.07.06 | ₩19,875 | ₩21,400 | ₩19,608 | ₩19,822 | -0.27% | 8.2만 |
|---|
| 2026.07.02 | ₩22,203 | ₩22,537 | ₩18,257 | ₩19,808 | -10.78% | 11.7만 |
|---|
| 2026.07.01 | ₩24,971 | ₩26,268 | ₩21,761 | ₩22,189 | -11.14% | 7.4만 |
|---|
| 2026.06.30 | ₩24,490 | ₩25,733 | ₩23,473 | ₩24,971 | +1.97% | 11.8만 |
|---|
| 2026.06.29 | ₩25,827 | ₩26,161 | ₩22,858 | ₩24,503 | -5.13% | 9만 |
|---|
| 2026.06.26 | ₩24,797 | ₩26,536 | ₩24,209 | ₩25,827 | +4.15% | 74.8만 |
|---|
| 2026.06.25 | ₩25,413 | ₩25,840 | ₩23,821 | ₩24,824 | -2.32% | 10.9만 |
|---|
| 2026.06.24 | ₩24,276 | ₩25,546 | ₩23,741 | ₩25,185 | +3.75% | 8.4만 |
|---|
| 2026.06.23 | ₩23,500 | ₩25,078 | ₩21,146 | ₩24,276 | +3.30% | 7.1만 |
|---|
| 2026.06.22 | ₩26,750 | ₩28,475 | ₩24,129 | ₩24,343 | -9.00% | 15.1만 |
|---|
| 2026.06.18 | ₩25,292 | ₩28,489 | ₩25,292 | ₩26,830 | +6.08% | 16.2만 |
|---|
| 2026.06.17 | ₩23,366 | ₩25,413 | ₩22,229 | ₩25,292 | +8.24% | 8.1만 |
|---|
| 2026.06.16 | ₩22,470 | ₩23,914 | ₩21,801 | ₩23,099 | +2.80% | 8.9만 |
|---|
| 2026.06.15 | ₩22,310 | ₩23,473 | ₩21,761 | ₩22,189 | -0.54% | 6.1만 |
|---|
| 2026.06.12 | ₩22,978 | ₩23,152 | ₩22,363 | ₩22,363 | -2.68% | 2.5만 |
|---|
| 2026.06.11 | ₩21,681 | ₩23,272 | ₩21,347 | ₩23,139 | +6.72% | 5.5만 |
|---|
| 2026.06.10 | ₩22,243 | ₩22,323 | ₩20,624 | ₩21,467 | -3.49% | 6.9만 |
|---|
| 2026.06.09 | ₩25,546 | ₩25,560 | ₩22,216 | ₩22,243 | -12.93% | 10.6만 |
|---|
| 2026.06.08 | ₩25,132 | ₩25,800 | ₩22,350 | ₩25,546 | +1.65% | 10.4만 |
|---|
| 2026.06.05 | ₩22,938 | ₩26,202 | ₩22,778 | ₩25,386 | +10.67% | 12.7만 |
|---|
| 2026.06.04 | ₩22,122 | ₩23,807 | ₩22,069 | ₩22,938 | +3.69% | 5.6만 |
|---|
| 2026.06.03 | ₩21,052 | ₩22,684 | ₩20,664 | ₩22,122 | +5.08% | 4.5만 |
|---|
| 2026.06.02 | ₩20,999 | ₩21,694 | ₩20,557 | ₩21,480 | +2.29% | 2.7만 |
|---|
| 2026.06.01 | ₩20,330 | ₩22,711 | ₩20,290 | ₩21,253 | +4.54% | 8.9만 |
|---|
| 2026.05.29 | ₩19,193 | ₩20,812 | ₩18,083 | ₩20,370 | +6.13% | 8.9만 |
|---|
| 2026.05.28 | ₩21,186 | ₩21,186 | ₩19,260 | ₩19,260 | -9.09% | 5.8만 |
|---|
| 2026.05.27 | ₩21,668 | ₩22,350 | ₩20,771 | ₩21,052 | -2.84% | 6.7만 |
|---|
| 2026.05.26 | ₩17,789 | ₩20,758 | ₩17,655 | ₩20,758 | +16.69% | 19.2만 |
|---|
| 2026.05.22 | ₩17,548 | ₩17,655 | ₩16,919 | ₩17,521 | -0.15% | 2.8만 |
|---|
| 2026.05.21 | ₩17,668 | ₩17,869 | ₩17,307 | ₩17,548 | -0.68% | 2만 |
|---|
| 2026.05.20 | ₩16,184 | ₩17,789 | ₩16,184 | ₩17,601 | +8.76% | 7만 |
|---|
| 2026.05.19 | ₩14,619 | ₩16,237 | ₩13,843 | ₩16,157 | +10.52% | 4.4만 |
|---|
| 2026.05.18 | ₩14,218 | ₩15,060 | ₩13,923 | ₩14,565 | +2.45% | 5.3만 |
|---|
| 2026.05.15 | ₩15,515 | ₩15,716 | ₩13,656 | ₩14,258 | -8.10% | 8.1만 |
|---|
| 2026.05.14 | ₩15,729 | ₩16,705 | ₩15,314 | ₩15,622 | -0.68% | 3.4만 |
|---|
| 2026.05.13 | ₩16,759 | ₩16,759 | ₩15,421 | ₩15,729 | -6.15% | 4.5만 |
|---|
| 2026.05.12 | ₩16,398 | ₩17,053 | ₩16,050 | ₩16,585 | +1.14% | 5.5만 |
|---|
| 2026.05.11 | ₩15,930 | ₩17,067 | ₩15,876 | ₩16,652 | +4.53% | 6.3만 |
|---|
| 2026.05.08 | ₩17,133 | ₩17,401 | ₩15,689 | ₩15,689 | -8.43% | 7.5만 |
|---|
| 2026.05.07 | ₩16,585 | ₩17,388 | ₩16,505 | ₩16,960 | +2.26% | 3.6만 |
|---|
| 2026.05.06 | ₩16,933 | ₩17,388 | ₩16,438 | ₩16,598 | -1.97% | 4.4만 |
|---|
| 2026.05.05 | ₩17,093 | ₩18,003 | ₩16,719 | ₩16,772 | -1.88% | 7.4만 |
|---|
| 2026.05.04 | ₩15,943 | ₩17,388 | ₩15,943 | ₩17,093 | +7.21% | 7.4만 |
|---|
| 2026.05.01 | ₩16,077 | ₩16,746 | ₩15,462 | ₩15,783 | -1.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,528 | ₩16,050 | ₩14,980 | ₩16,050 | +3.36% | 5.9만 |
|---|
| 2026.04.29 | ₩16,304 | ₩16,866 | ₩15,395 | ₩15,408 | -5.50% | 4.3만 |
|---|
| 2026.04.28 | ₩16,197 | ₩16,732 | ₩15,555 | ₩16,491 | +1.82% | 3.7만 |
|---|
| 2026.04.27 | ₩17,388 | ₩17,388 | ₩15,381 | ₩16,077 | -7.54% | 8.1만 |
|---|
| 2026.04.24 | ₩16,130 | ₩17,842 | ₩15,943 | ₩17,388 | +7.79% | 7.7만 |
|---|
| 2026.04.23 | ₩16,251 | ₩16,384 | ₩14,900 | ₩16,157 | -0.58% | 7.1만 |
|---|
| 2026.04.22 | ₩14,753 | ₩16,371 | ₩14,258 | ₩16,277 | +10.34% | 9.6만 |
|---|
| 2026.04.21 | ₩14,739 | ₩15,368 | ₩14,378 | ₩14,672 | -0.45% | 5만 |
|---|
| 2026.04.20 | ₩14,178 | ₩14,900 | ₩14,178 | ₩14,900 | +5.09% | 6.6만 |
|---|
| 2026.04.17 | ₩14,739 | ₩14,766 | ₩13,388 | ₩14,298 | -2.99% | 4.5만 |
|---|
| 2026.04.16 | ₩13,375 | ₩14,699 | ₩13,161 | ₩14,392 | +7.60% | 6.1만 |
|---|
| 2026.04.15 | ₩13,027 | ₩14,097 | ₩12,399 | ₩13,148 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩12,465 | ₩12,920 | ₩12,211 | ₩12,880 | +3.33% | 4만 |
|---|
| 2026.04.13 | ₩11,275 | ₩12,506 | ₩11,141 | ₩12,479 | +10.68% | 3.8만 |
|---|
| 2026.04.10 | ₩11,355 | ₩12,144 | ₩11,355 | ₩11,449 | +0.82% | 3.4만 |
|---|
| 2026.04.09 | ₩10,807 | ₩11,288 | ₩10,446 | ₩11,288 | +4.46% | 4.5만 |
|---|
| 2026.04.08 | ₩11,021 | ₩11,556 | ₩10,165 | ₩10,847 | -1.58% | 5.1만 |
|---|
| 2026.04.07 | ₩10,218 | ₩11,302 | ₩9,724 | ₩10,767 | +5.37% | 8.9만 |
|---|
| 2026.04.06 | ₩10,232 | ₩10,299 | ₩9,416 | ₩10,018 | -2.09% | 4.8만 |
|---|
| 2026.04.02 | ₩9,095 | ₩10,834 | ₩8,774 | ₩10,392 | +14.26% | 10.3만 |
|---|
| 2026.04.01 | ₩7,758 | ₩9,469 | ₩7,624 | ₩9,135 | +17.76% | 9.5만 |
|---|
| 2026.03.31 | ₩7,530 | ₩7,771 | ₩7,343 | ₩7,597 | +0.89% | 4.4만 |
|---|
| 2026.03.30 | ₩6,447 | ₩7,463 | ₩6,447 | ₩7,356 | +14.11% | 14만 |
|---|
| 2026.03.27 | ₩5,551 | ₩6,500 | ₩5,430 | ₩6,139 | +10.60% | 6.5만 |
|---|
| 2026.03.26 | ₩5,243 | ₩5,444 | ₩5,243 | ₩5,390 | +2.81% | 1.7만 |
|---|
| 2026.03.25 | ₩5,778 | ₩5,778 | ₩5,417 | ₩5,457 | -5.56% | 6.3천 |
|---|
| 2026.03.24 | ₩5,457 | ₩5,939 | ₩5,283 | ₩5,631 | +3.19% | 1.6만 |
|---|
| 2026.03.23 | ₩5,444 | ₩5,444 | ₩5,016 | ₩5,390 | -0.98% | 9.6천 |
|---|
| 2026.03.20 | ₩5,564 | ₩5,564 | ₩5,136 | ₩5,350 | -3.85% | 2만 |
|---|
| 2026.03.19 | ₩5,230 | ₩5,551 | ₩5,230 | ₩5,551 | +6.14% | 2만 |
|---|
| 2026.03.18 | ₩5,778 | ₩5,818 | ₩5,323 | ₩5,323 | -7.87% | 9천 |
|---|
| 2026.03.17 | ₩5,765 | ₩6,126 | ₩5,644 | ₩5,751 | -0.23% | 2.2만 |
|---|
| 2026.03.16 | ₩5,644 | ₩5,738 | ₩5,484 | ₩5,644 | 0.00% | 4.5천 |
|---|
| 2026.03.13 | ₩5,965 | ₩6,059 | ₩5,403 | ₩5,644 | -5.38% | 1.8만 |
|---|
| 2026.03.12 | ₩6,554 | ₩6,607 | ₩5,551 | ₩5,818 | -11.22% | 3.6만 |
|---|
| 2026.03.11 | ₩6,487 | ₩6,688 | ₩6,487 | ₩6,567 | +1.24% | 1.8만 |
|---|
| 2026.03.10 | ₩6,688 | ₩6,754 | ₩6,540 | ₩6,567 | -1.80% | 1.3만 |
|---|
| 2026.03.09 | ₩6,420 | ₩6,621 | ₩6,420 | ₩6,540 | +1.87% | 4.2천 |
|---|
| 2026.03.06 | ₩6,514 | ₩6,514 | ₩6,353 | ₩6,393 | -1.85% | 7.1천 |
|---|
| 2026.03.05 | ₩6,607 | ₩6,607 | ₩6,474 | ₩6,527 | -1.21% | 5.8천 |
|---|
| 2026.03.04 | ₩6,781 | ₩6,781 | ₩6,554 | ₩6,567 | -3.16% | 7.8천 |
|---|
| 2026.03.03 | ₩6,754 | ₩7,075 | ₩6,581 | ₩6,661 | -1.39% | 1.7만 |
|---|
| 2026.03.02 | ₩6,875 | ₩6,928 | ₩6,754 | ₩6,768 | -1.56% | 8.3천 |
|---|
| 2026.02.27 | ₩6,942 | ₩7,436 | ₩6,942 | ₩7,089 | +2.12% | 2.5만 |
|---|
| 2026.02.26 | ₩6,888 | ₩7,116 | ₩6,554 | ₩7,049 | +2.33% | 1.9만 |
|---|
| 2026.02.25 | ₩6,661 | ₩6,928 | ₩6,621 | ₩6,888 | +3.41% | 5.2천 |
|---|
| 2026.02.24 | ₩6,982 | ₩7,008 | ₩6,674 | ₩6,674 | -4.41% | 1.7만 |
|---|
| 2026.02.23 | ₩6,808 | ₩7,075 | ₩6,674 | ₩6,942 | +1.96% | 7.3천 |
|---|
| 2026.02.20 | ₩6,728 | ₩7,008 | ₩6,728 | ₩6,781 | +0.80% | 2.8만 |
|---|
| 2026.02.19 | ₩6,741 | ₩6,915 | ₩6,688 | ₩6,781 | +0.60% | 2.3만 |
|---|
| 2026.02.18 | ₩6,955 | ₩6,995 | ₩6,781 | ₩6,781 | -2.50% | 5.5천 |
|---|
| 2026.02.17 | ₩6,808 | ₩7,142 | ₩6,781 | ₩6,875 | +0.98% | 2.5만 |
|---|
| 2026.02.13 | ₩6,688 | ₩6,915 | ₩6,688 | ₩6,728 | +0.60% | 6.4천 |
|---|
| 2026.02.12 | ₩7,102 | ₩7,102 | ₩6,688 | ₩6,754 | -4.90% | 1.4만 |
|---|
| 2026.02.11 | ₩7,276 | ₩7,410 | ₩7,102 | ₩7,142 | -1.84% | 5.1천 |
|---|
| 2026.02.10 | ₩7,035 | ₩7,370 | ₩7,035 | ₩7,249 | +3.04% | 8.6천 |
|---|
| 2026.02.09 | ₩7,169 | ₩7,570 | ₩6,968 | ₩7,129 | -0.56% | 2.5만 |
|---|
| 2026.02.06 | ₩7,330 | ₩7,463 | ₩6,955 | ₩7,102 | -3.10% | 1.4만 |
|---|
| 2026.02.05 | ₩7,878 | ₩7,878 | ₩6,888 | ₩7,236 | -8.15% | 3.5만 |
|---|
| 2026.02.04 | ₩7,758 | ₩8,012 | ₩7,610 | ₩7,958 | +2.59% | 4.4만 |
|---|
| 2026.02.03 | ₩7,624 | ₩7,958 | ₩7,624 | ₩7,758 | +1.75% | 1.9만 |
|---|
| 2026.02.02 | ₩7,383 | ₩7,731 | ₩7,383 | ₩7,717 | +4.53% | 1.4만 |
|---|
| 2026.01.30 | ₩7,530 | ₩7,758 | ₩7,477 | ₩7,477 | -0.71% | 1.3만 |
|---|
| 2026.01.29 | ₩7,477 | ₩7,704 | ₩7,249 | ₩7,650 | +2.33% | 1.3만 |
|---|
| 2026.01.28 | ₩7,370 | ₩7,436 | ₩7,223 | ₩7,410 | +0.54% | 5.7천 |
|---|
| 2026.01.27 | ₩7,396 | ₩7,650 | ₩7,249 | ₩7,370 | -0.36% | 2.3만 |
|---|
| 2026.01.26 | ₩7,356 | ₩7,744 | ₩7,156 | ₩7,236 | -1.64% | 1.3만 |
|---|
| 2026.01.23 | ₩7,450 | ₩7,517 | ₩7,356 | ₩7,450 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩7,717 | ₩7,744 | ₩7,490 | ₩7,557 | -2.08% | 3.5만 |
|---|
| 2026.01.21 | ₩7,610 | ₩7,758 | ₩7,463 | ₩7,610 | 0.00% | 9.8천 |
|---|
| 2026.01.20 | ₩7,463 | ₩7,717 | ₩7,436 | ₩7,436 | -0.36% | 1.4만 |
|---|
| 2026.01.16 | ₩7,343 | ₩7,704 | ₩7,343 | ₩7,490 | +2.00% | 3.1만 |
|---|
| 2026.01.15 | ₩7,049 | ₩7,343 | ₩6,995 | ₩7,330 | +3.98% | 3.1만 |
|---|
| 2026.01.14 | ₩6,875 | ₩7,169 | ₩6,688 | ₩7,089 | +3.11% | 1.4만 |
|---|
| 2026.01.13 | ₩6,808 | ₩7,062 | ₩6,808 | ₩6,915 | +1.57% | 8.4천 |
|---|
| 2026.01.12 | ₩6,688 | ₩7,035 | ₩6,554 | ₩6,835 | +2.20% | 1.3만 |
|---|
| 2026.01.09 | ₩6,875 | ₩6,942 | ₩6,674 | ₩6,768 | -1.56% | 1.8만 |
|---|
| 2026.01.08 | ₩6,955 | ₩7,182 | ₩6,942 | ₩7,075 | +1.73% | 2.1만 |
|---|
| 2026.01.07 | ₩6,982 | ₩7,075 | ₩6,861 | ₩7,022 | +0.57% | 4.9천 |
|---|
| 2026.01.06 | ₩6,982 | ₩7,156 | ₩6,848 | ₩6,928 | -0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,928 | ₩7,263 | ₩6,915 | ₩7,008 | +1.16% | 1.1만 |
|---|
| 2026.01.02 | ₩6,086 | ₩7,156 | ₩6,086 | ₩6,955 | +14.29% | 1.9만 |
|---|
| 2025.12.31 | ₩6,152 | ₩6,286 | ₩5,952 | ₩6,045 | -1.74% | 3.4만 |
|---|
| 2025.12.30 | ₩6,045 | ₩6,286 | ₩5,898 | ₩6,259 | +3.54% | 6.8만 |
|---|
| 2025.12.29 | ₩6,166 | ₩6,433 | ₩6,166 | ₩6,259 | +1.52% | 2.3만 |
|---|
| 2025.12.26 | ₩6,794 | ₩6,794 | ₩6,487 | ₩6,581 | -3.15% | 1.7만 |
|---|
| 2025.12.24 | ₩6,674 | ₩7,156 | ₩6,674 | ₩6,808 | +2.00% | 1.2만 |
|---|
| 2025.12.23 | ₩6,380 | ₩6,754 | ₩6,353 | ₩6,714 | +5.24% | 2.9만 |
|---|
| 2025.12.22 | ₩6,955 | ₩7,089 | ₩6,407 | ₩6,487 | -6.73% | 2만 |
|---|
| 2025.12.19 | ₩7,182 | ₩7,316 | ₩6,928 | ₩6,928 | -3.54% | 3.3만 |
|---|
| 2025.12.18 | ₩6,326 | ₩7,343 | ₩6,139 | ₩7,196 | +13.74% | 8만 |
|---|
| 2025.12.17 | ₩6,005 | ₩6,460 | ₩6,005 | ₩6,032 | +0.45% | 2.5만 |
|---|
| 2025.12.16 | ₩6,019 | ₩6,340 | ₩5,912 | ₩6,005 | -0.22% | 21만 |
|---|
| 2025.12.15 | ₩5,832 | ₩5,952 | ₩5,778 | ₩5,778 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩6,086 | ₩6,326 | ₩5,564 | ₩5,939 | -2.42% | 5.5만 |
|---|
| 2025.12.11 | ₩6,326 | ₩6,326 | ₩5,858 | ₩6,032 | -4.65% | 6.6만 |
|---|
| 2025.12.10 | ₩6,420 | ₩6,554 | ₩6,233 | ₩6,233 | -2.92% | 2.2만 |
|---|
| 2025.12.09 | ₩6,647 | ₩6,781 | ₩6,460 | ₩6,460 | -2.82% | 1만 |
|---|
| 2025.12.08 | ₩6,674 | ₩7,062 | ₩6,474 | ₩6,621 | -0.80% | 1.6만 |
|---|
| 2025.12.05 | ₩6,581 | ₩6,714 | ₩6,433 | ₩6,581 | 0.00% | 6.8천 |
|---|
| 2025.12.04 | ₩6,581 | ₩6,714 | ₩6,367 | ₩6,500 | -1.22% | 8.8천 |
|---|
| 2025.12.03 | ₩6,688 | ₩6,714 | ₩6,540 | ₩6,661 | -0.40% | 4.1천 |
|---|
| 2025.12.02 | ₩6,768 | ₩6,768 | ₩6,607 | ₩6,688 | -1.19% | 4.1천 |
|---|
| 2025.12.01 | ₩6,781 | ₩6,928 | ₩6,594 | ₩6,688 | -1.38% | 1.3만 |
|---|
| 2025.11.28 | ₩6,848 | ₩7,008 | ₩6,848 | ₩6,915 | +0.98% | 1.5천 |
|---|
| 2025.11.26 | ₩6,875 | ₩6,875 | ₩6,754 | ₩6,754 | -1.75% | 6.6천 |
|---|
| 2025.11.25 | ₩6,982 | ₩6,982 | ₩6,835 | ₩6,875 | -1.53% | 2.9천 |
|---|
| 2025.11.24 | ₩6,848 | ₩6,995 | ₩6,661 | ₩6,861 | +0.20% | 1.1만 |
|---|
| 2025.11.21 | ₩6,367 | ₩6,982 | ₩6,367 | ₩6,982 | +9.66% | 1.7만 |
|---|
| 2025.11.20 | ₩6,674 | ₩6,768 | ₩6,460 | ₩6,674 | 0.00% | 7.4천 |
|---|
| 2025.11.19 | ₩6,928 | ₩7,035 | ₩6,581 | ₩6,701 | -3.28% | 6.7천 |
|---|
| 2025.11.18 | ₩6,420 | ₩6,955 | ₩6,420 | ₩6,848 | +6.67% | 1.3만 |
|---|
| 2025.11.17 | ₩6,955 | ₩7,035 | ₩6,286 | ₩6,380 | -8.27% | 3.6만 |
|---|
| 2025.11.14 | ₩7,343 | ₩7,610 | ₩6,808 | ₩6,888 | -6.19% | 2만 |
|---|
| 2025.11.13 | ₩7,370 | ₩7,838 | ₩7,370 | ₩7,490 | +1.63% | 2.5만 |
|---|
| 2025.11.12 | ₩7,330 | ₩7,878 | ₩7,022 | ₩7,316 | -0.18% | 4.2만 |
|---|
| 2025.11.11 | ₩7,530 | ₩7,610 | ₩6,942 | ₩7,356 | -2.31% | 4.2만 |
|---|
| 2025.11.10 | ₩7,664 | ₩7,798 | ₩7,343 | ₩7,356 | -4.01% | 8.9천 |
|---|
| 2025.11.07 | ₩7,758 | ₩7,758 | ₩7,035 | ₩7,597 | -2.07% | 2.2만 |
|---|
| 2025.11.06 | ₩7,784 | ₩7,891 | ₩7,650 | ₩7,851 | +0.86% | 8.2천 |
|---|
| 2025.11.05 | ₩7,570 | ₩7,918 | ₩7,410 | ₩7,811 | +3.18% | 7천 |
|---|
| 2025.11.04 | ₩6,942 | ₩7,650 | ₩6,901 | ₩7,490 | +7.90% | 1.3만 |
|---|
| 2025.11.03 | ₩7,182 | ₩7,223 | ₩6,968 | ₩7,022 | -2.23% | 3.5만 |
|---|
| 2025.10.31 | ₩7,089 | ₩7,356 | ₩7,089 | ₩7,249 | +2.26% | 1.8만 |
|---|
| 2025.10.30 | ₩6,901 | ₩7,102 | ₩6,901 | ₩7,062 | +2.33% | 6천 |
|---|
| 2025.10.29 | ₩6,955 | ₩7,156 | ₩6,942 | ₩7,035 | +1.15% | 4.8만 |
|---|
| 2025.10.28 | ₩6,794 | ₩7,049 | ₩6,554 | ₩6,995 | +2.95% | 3.2만 |
|---|
| 2025.10.27 | ₩7,356 | ₩7,356 | ₩6,326 | ₩6,928 | -5.82% | 5.7만 |
|---|
| 2025.10.24 | ₩6,915 | ₩7,624 | ₩6,915 | ₩7,503 | +8.51% | 6.3만 |
|---|
| 2025.10.23 | ₩7,116 | ₩7,557 | ₩6,901 | ₩7,035 | -1.13% | 11.8만 |
|---|
| 2025.10.22 | ₩7,008 | ₩7,330 | ₩6,794 | ₩7,142 | +1.91% | 4.1만 |
|---|
| 2025.10.21 | ₩6,313 | ₩7,356 | ₩6,313 | ₩6,995 | +10.81% | 18.5만 |
|---|
| 2025.10.20 | ₩6,086 | ₩6,460 | ₩6,086 | ₩6,273 | +3.08% | 3.2만 |
|---|
| 2025.10.17 | ₩6,032 | ₩6,259 | ₩5,939 | ₩6,059 | +0.44% | 3.3만 |
|---|
| 2025.10.16 | ₩6,099 | ₩6,166 | ₩5,858 | ₩6,019 | -1.32% | 4.3만 |
|---|
| 2025.10.15 | ₩6,166 | ₩6,259 | ₩6,059 | ₩6,099 | -1.08% | 1.8만 |
|---|
| 2025.10.14 | ₩6,193 | ₩6,514 | ₩6,072 | ₩6,233 | +0.65% | 3.3만 |
|---|
| 2025.10.13 | ₩6,005 | ₩6,340 | ₩5,992 | ₩6,233 | +3.79% | 1.6만 |
|---|
| 2025.10.10 | ₩5,551 | ₩5,992 | ₩5,497 | ₩5,898 | +6.27% | 4.8만 |
|---|