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 | ₩9,791 | ₩9,872 | ₩9,469 | ₩9,684 | -1.10% | 4.2만 |
| 2026.10.08 | ₩9,630 | ₩9,831 | ₩9,456 | ₩9,657 | +0.28% | 6만 |
| 2026.10.07 | ₩9,509 | ₩9,845 | ₩9,469 | ₩9,791 | +2.96% | 5.5만 |
| 2026.10.06 | ₩9,818 | ₩9,925 | ₩9,442 | ₩9,644 | -1.78% | 5.8만 |
| 2026.10.05 | ₩10,033 | ₩10,193 | ₩9,697 | ₩9,979 | -0.53% | 5.8만 |
| 2026.10.02 | ₩10,059 | ₩10,274 | ₩9,536 | ₩10,059 | 0.00% | 4만 |
| 2026.10.01 | ₩9,939 | ₩10,180 | ₩9,724 | ₩9,965 | +0.27% | 3.3만 |
| 2026.09.30 | ₩10,301 | ₩10,301 | ₩9,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,965 |
| -3.26% |
| 6.5만 |
| 2026.09.29 | ₩9,858 | ₩10,126 | ₩9,818 | ₩10,126 | +2.72% | 3.7만 |
|---|
| 2026.09.28 | ₩10,100 | ₩10,435 | ₩9,737 | ₩9,925 | -1.73% | 10.5만 |
|---|
| 2026.09.25 | ₩10,019 | ₩10,542 | ₩9,939 | ₩10,422 | +4.02% | 8.4만 |
|---|
| 2026.09.24 | ₩10,301 | ₩10,301 | ₩9,858 | ₩10,086 | -2.08% | 4.1만 |
|---|
| 2026.09.23 | ₩10,797 | ₩10,945 | ₩10,301 | ₩10,301 | -4.60% | 11만 |
|---|
| 2026.09.22 | ₩10,904 | ₩10,971 | ₩10,717 | ₩10,971 | +0.62% | 6.1만 |
|---|
| 2026.09.21 | ₩10,743 | ₩10,998 | ₩9,979 | ₩10,971 | +2.12% | 15.7만 |
|---|
| 2026.09.18 | ₩10,489 | ₩10,971 | ₩10,073 | ₩10,945 | +4.35% | 27.5만 |
|---|
| 2026.09.17 | ₩10,247 | ₩11,065 | ₩10,140 | ₩10,542 | +2.88% | 22.2만 |
|---|
| 2026.09.16 | ₩9,295 | ₩10,126 | ₩9,295 | ₩10,059 | +8.23% | 12.8만 |
|---|
| 2026.09.15 | ₩9,778 | ₩9,791 | ₩9,013 | ₩9,402 | -3.84% | 10.7만 |
|---|
| 2026.09.14 | ₩9,469 | ₩9,845 | ₩9,389 | ₩9,711 | +2.55% | 5.8만 |
|---|
| 2026.09.11 | ₩9,483 | ₩9,858 | ₩8,772 | ₩9,603 | +1.27% | 9.9만 |
|---|
| 2026.09.10 | ₩8,852 | ₩9,563 | ₩8,852 | ₩9,496 | +7.27% | 6.1만 |
|---|
| 2026.09.09 | ₩9,483 | ₩9,536 | ₩8,919 | ₩9,107 | -3.96% | 10.6만 |
|---|
| 2026.09.08 | ₩9,939 | ₩10,140 | ₩9,389 | ₩9,429 | -5.13% | 15.4만 |
|---|
| 2026.09.04 | ₩9,791 | ₩10,019 | ₩9,791 | ₩9,979 | +1.92% | 5.2만 |
|---|
| 2026.09.03 | ₩10,234 | ₩10,234 | ₩9,858 | ₩10,006 | -2.23% | 4만 |
|---|
| 2026.09.02 | ₩9,550 | ₩9,979 | ₩9,389 | ₩9,898 | +3.65% | 4.4만 |
|---|
| 2026.09.01 | ₩9,925 | ₩9,925 | ₩9,523 | ₩9,644 | -2.84% | 12.8만 |
|---|
| 2026.08.31 | ₩10,180 | ₩10,301 | ₩9,737 | ₩9,979 | -1.98% | 10.6만 |
|---|
| 2026.08.28 | ₩10,529 | ₩10,663 | ₩10,167 | ₩10,180 | -3.31% | 5만 |
|---|
| 2026.08.27 | ₩10,341 | ₩10,904 | ₩10,287 | ₩10,381 | +0.39% | 23.2만 |
|---|
| 2026.08.26 | ₩10,354 | ₩10,448 | ₩9,952 | ₩10,274 | -0.78% | 8.3만 |
|---|
| 2026.08.25 | ₩10,113 | ₩10,502 | ₩10,113 | ₩10,354 | +2.39% | 7.6만 |
|---|
| 2026.08.24 | ₩10,287 | ₩10,676 | ₩10,046 | ₩10,046 | -2.35% | 18만 |
|---|
| 2026.08.21 | ₩10,837 | ₩10,971 | ₩10,381 | ₩10,542 | -2.72% | 11.8만 |
|---|
| 2026.08.20 | ₩10,435 | ₩10,998 | ₩10,368 | ₩10,743 | +2.96% | 14.5만 |
|---|
| 2026.08.19 | ₩10,287 | ₩10,717 | ₩10,140 | ₩10,475 | +1.83% | 17.7만 |
|---|
| 2026.08.18 | ₩9,979 | ₩10,448 | ₩9,778 | ₩10,247 | +2.69% | 31.8만 |
|---|
| 2026.08.17 | ₩10,650 | ₩10,717 | ₩9,845 | ₩10,140 | -4.79% | 31.5만 |
|---|
| 2026.08.14 | ₩10,354 | ₩10,904 | ₩9,979 | ₩10,676 | +3.11% | 19.3만 |
|---|
| 2026.08.13 | ₩10,153 | ₩10,864 | ₩9,979 | ₩10,073 | -0.79% | 33.9만 |
|---|
| 2026.08.12 | ₩10,059 | ₩10,717 | ₩9,885 | ₩10,287 | +2.27% | 39.2만 |
|---|
| 2026.08.11 | ₩9,577 | ₩11,146 | ₩9,577 | ₩10,046 | +4.90% | 68만 |
|---|
| 2026.08.10 | ₩12,286 | ₩13,211 | ₩8,597 | ₩9,563 | -22.16% | 232.8만 |
|---|
| 2026.08.07 | ₩14,807 | ₩18,778 | ₩13,439 | ₩16,243 | +9.69% | 1427.6만 |
|---|
| 2026.08.06 | ₩10,301 | ₩10,717 | ₩9,831 | ₩9,939 | -3.52% | 16.4만 |
|---|
| 2026.08.05 | ₩10,274 | ₩10,328 | ₩9,657 | ₩10,140 | -1.31% | 9.4만 |
|---|
| 2026.08.04 | ₩10,046 | ₩10,864 | ₩9,791 | ₩10,462 | +4.14% | 10.2만 |
|---|
| 2026.08.03 | ₩10,864 | ₩11,213 | ₩9,697 | ₩9,791 | -9.88% | 7.3만 |
|---|
| 2026.07.31 | ₩10,891 | ₩11,119 | ₩10,569 | ₩10,891 | 0.00% | 7.9만 |
|---|
| 2026.07.30 | ₩10,408 | ₩11,065 | ₩10,193 | ₩10,891 | +4.64% | 6.7만 |
|---|
| 2026.07.29 | ₩10,314 | ₩10,985 | ₩9,858 | ₩10,381 | +0.65% | 6.6만 |
|---|
| 2026.07.28 | ₩11,320 | ₩11,843 | ₩10,435 | ₩10,435 | -7.82% | 16.2만 |
|---|
| 2026.07.27 | ₩11,253 | ₩12,058 | ₩11,052 | ₩11,441 | +1.67% | 14.3만 |
|---|
| 2026.07.24 | ₩11,414 | ₩12,111 | ₩10,878 | ₩11,186 | -2.00% | 8.7만 |
|---|
| 2026.07.23 | ₩10,690 | ₩11,387 | ₩10,515 | ₩11,320 | +5.90% | 6.5만 |
|---|
| 2026.07.22 | ₩11,441 | ₩11,776 | ₩10,797 | ₩10,797 | -5.63% | 7만 |
|---|
| 2026.07.21 | ₩11,816 | ₩12,192 | ₩11,427 | ₩11,454 | -3.06% | 9.1만 |
|---|
| 2026.07.20 | ₩12,004 | ₩12,514 | ₩11,629 | ₩11,897 | -0.89% | 3.9만 |
|---|
| 2026.07.17 | ₩12,259 | ₩12,635 | ₩11,816 | ₩12,111 | -1.20% | 8.5만 |
|---|
| 2026.07.16 | ₩12,393 | ₩12,863 | ₩11,937 | ₩12,541 | +1.19% | 13.6만 |
|---|
| 2026.07.15 | ₩12,715 | ₩13,158 | ₩12,447 | ₩12,527 | -1.48% | 7.3만 |
|---|
| 2026.07.14 | ₩12,903 | ₩14,217 | ₩12,742 | ₩12,755 | -1.14% | 14.3만 |
|---|
| 2026.07.13 | ₩13,131 | ₩13,882 | ₩12,527 | ₩12,822 | -2.35% | 12.2만 |
|---|
| 2026.07.10 | ₩13,721 | ₩14,003 | ₩12,849 | ₩13,319 | -2.93% | 7.8만 |
|---|
| 2026.07.09 | ₩15,424 | ₩16,430 | ₩13,560 | ₩13,627 | -11.65% | 18.7만 |
|---|
| 2026.07.08 | ₩18,375 | ₩18,630 | ₩15,290 | ₩15,330 | -16.57% | 12.7만 |
|---|
| 2026.07.07 | ₩20,535 | ₩20,776 | ₩18,254 | ₩18,281 | -10.97% | 7.5만 |
|---|
| 2026.07.06 | ₩19,931 | ₩21,460 | ₩19,663 | ₩19,877 | -0.27% | 8.2만 |
|---|
| 2026.07.02 | ₩22,265 | ₩22,600 | ₩18,308 | ₩19,864 | -10.78% | 11.7만 |
|---|
| 2026.07.01 | ₩25,041 | ₩26,342 | ₩21,822 | ₩22,251 | -11.14% | 7.4만 |
|---|
| 2026.06.30 | ₩24,558 | ₩25,806 | ₩23,539 | ₩25,041 | +1.97% | 11.8만 |
|---|
| 2026.06.29 | ₩25,900 | ₩26,235 | ₩22,922 | ₩24,572 | -5.13% | 9만 |
|---|
| 2026.06.26 | ₩24,867 | ₩26,610 | ₩24,277 | ₩25,900 | +4.15% | 74.8만 |
|---|
| 2026.06.25 | ₩25,484 | ₩25,913 | ₩23,888 | ₩24,894 | -2.32% | 10.9만 |
|---|
| 2026.06.24 | ₩24,344 | ₩25,618 | ₩23,807 | ₩25,256 | +3.75% | 8.4만 |
|---|
| 2026.06.23 | ₩23,566 | ₩25,148 | ₩21,205 | ₩24,344 | +3.30% | 7.1만 |
|---|
| 2026.06.22 | ₩26,825 | ₩28,555 | ₩24,196 | ₩24,411 | -9.00% | 15.1만 |
|---|
| 2026.06.18 | ₩25,363 | ₩28,569 | ₩25,363 | ₩26,905 | +6.08% | 16.2만 |
|---|
| 2026.06.17 | ₩23,432 | ₩25,484 | ₩22,292 | ₩25,363 | +8.24% | 8.1만 |
|---|
| 2026.06.16 | ₩22,533 | ₩23,982 | ₩21,862 | ₩23,163 | +2.80% | 8.9만 |
|---|
| 2026.06.15 | ₩22,372 | ₩23,539 | ₩21,822 | ₩22,251 | -0.54% | 6.1만 |
|---|
| 2026.06.12 | ₩23,043 | ₩23,217 | ₩22,426 | ₩22,426 | -2.68% | 2.5만 |
|---|
| 2026.06.11 | ₩21,742 | ₩23,338 | ₩21,406 | ₩23,204 | +6.72% | 5.5만 |
|---|
| 2026.06.10 | ₩22,305 | ₩22,385 | ₩20,682 | ₩21,527 | -3.49% | 6.9만 |
|---|
| 2026.06.09 | ₩25,618 | ₩25,631 | ₩22,278 | ₩22,305 | -12.93% | 10.6만 |
|---|
| 2026.06.08 | ₩25,202 | ₩25,873 | ₩22,412 | ₩25,618 | +1.65% | 10.4만 |
|---|
| 2026.06.05 | ₩23,002 | ₩26,275 | ₩22,841 | ₩25,457 | +10.67% | 12.7만 |
|---|
| 2026.06.04 | ₩22,184 | ₩23,874 | ₩22,131 | ₩23,002 | +3.69% | 5.6만 |
|---|
| 2026.06.03 | ₩21,111 | ₩22,748 | ₩20,722 | ₩22,184 | +5.08% | 4.5만 |
|---|
| 2026.06.02 | ₩21,058 | ₩21,755 | ₩20,615 | ₩21,540 | +2.29% | 2.7만 |
|---|
| 2026.06.01 | ₩20,387 | ₩22,774 | ₩20,347 | ₩21,312 | +4.54% | 8.9만 |
|---|
| 2026.05.29 | ₩19,247 | ₩20,870 | ₩18,134 | ₩20,427 | +6.13% | 8.9만 |
|---|
| 2026.05.28 | ₩21,245 | ₩21,245 | ₩19,314 | ₩19,314 | -9.09% | 5.8만 |
|---|
| 2026.05.27 | ₩21,728 | ₩22,412 | ₩20,830 | ₩21,111 | -2.84% | 6.7만 |
|---|
| 2026.05.26 | ₩17,839 | ₩20,816 | ₩17,704 | ₩20,816 | +16.69% | 19.2만 |
|---|
| 2026.05.22 | ₩17,597 | ₩17,704 | ₩16,967 | ₩17,570 | -0.15% | 2.8만 |
|---|
| 2026.05.21 | ₩17,718 | ₩17,919 | ₩17,356 | ₩17,597 | -0.68% | 2만 |
|---|
| 2026.05.20 | ₩16,229 | ₩17,839 | ₩16,229 | ₩17,651 | +8.76% | 7만 |
|---|
| 2026.05.19 | ₩14,660 | ₩16,283 | ₩13,882 | ₩16,202 | +10.52% | 4.4만 |
|---|
| 2026.05.18 | ₩14,257 | ₩15,102 | ₩13,962 | ₩14,606 | +2.45% | 5.3만 |
|---|
| 2026.05.15 | ₩15,559 | ₩15,760 | ₩13,694 | ₩14,298 | -8.10% | 8.1만 |
|---|
| 2026.05.14 | ₩15,773 | ₩16,752 | ₩15,357 | ₩15,666 | -0.68% | 3.4만 |
|---|
| 2026.05.13 | ₩16,806 | ₩16,806 | ₩15,465 | ₩15,773 | -6.15% | 4.5만 |
|---|
| 2026.05.12 | ₩16,444 | ₩17,101 | ₩16,095 | ₩16,631 | +1.14% | 5.5만 |
|---|
| 2026.05.11 | ₩15,974 | ₩17,114 | ₩15,921 | ₩16,699 | +4.53% | 6.3만 |
|---|
| 2026.05.08 | ₩17,181 | ₩17,450 | ₩15,733 | ₩15,733 | -8.43% | 7.5만 |
|---|
| 2026.05.07 | ₩16,631 | ₩17,436 | ₩16,551 | ₩17,007 | +2.26% | 3.6만 |
|---|
| 2026.05.06 | ₩16,980 | ₩17,436 | ₩16,484 | ₩16,645 | -1.97% | 4.4만 |
|---|
| 2026.05.05 | ₩17,141 | ₩18,053 | ₩16,766 | ₩16,819 | -1.88% | 7.4만 |
|---|
| 2026.05.04 | ₩15,988 | ₩17,436 | ₩15,988 | ₩17,141 | +7.21% | 7.4만 |
|---|
| 2026.05.01 | ₩16,122 | ₩16,792 | ₩15,505 | ₩15,827 | -1.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,572 | ₩16,095 | ₩15,022 | ₩16,095 | +3.36% | 5.9만 |
|---|
| 2026.04.29 | ₩16,350 | ₩16,913 | ₩15,438 | ₩15,451 | -5.50% | 4.3만 |
|---|
| 2026.04.28 | ₩16,243 | ₩16,779 | ₩15,599 | ₩16,538 | +1.82% | 3.7만 |
|---|
| 2026.04.27 | ₩17,436 | ₩17,436 | ₩15,424 | ₩16,122 | -7.54% | 8.1만 |
|---|
| 2026.04.24 | ₩16,175 | ₩17,892 | ₩15,988 | ₩17,436 | +7.79% | 7.7만 |
|---|
| 2026.04.23 | ₩16,296 | ₩16,430 | ₩14,942 | ₩16,202 | -0.58% | 7.1만 |
|---|
| 2026.04.22 | ₩14,794 | ₩16,417 | ₩14,298 | ₩16,323 | +10.34% | 9.6만 |
|---|
| 2026.04.21 | ₩14,781 | ₩15,411 | ₩14,418 | ₩14,714 | -0.45% | 5만 |
|---|
| 2026.04.20 | ₩14,217 | ₩14,942 | ₩14,217 | ₩14,942 | +5.09% | 6.6만 |
|---|
| 2026.04.17 | ₩14,781 | ₩14,807 | ₩13,426 | ₩14,338 | -2.99% | 4.5만 |
|---|
| 2026.04.16 | ₩13,413 | ₩14,740 | ₩13,198 | ₩14,432 | +7.60% | 6.1만 |
|---|
| 2026.04.15 | ₩13,064 | ₩14,137 | ₩12,433 | ₩13,184 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩12,500 | ₩12,956 | ₩12,246 | ₩12,916 | +3.33% | 4만 |
|---|
| 2026.04.13 | ₩11,307 | ₩12,541 | ₩11,173 | ₩12,514 | +10.68% | 3.8만 |
|---|
| 2026.04.10 | ₩11,387 | ₩12,179 | ₩11,387 | ₩11,481 | +0.82% | 3.4만 |
|---|
| 2026.04.09 | ₩10,837 | ₩11,320 | ₩10,475 | ₩11,320 | +4.46% | 4.5만 |
|---|
| 2026.04.08 | ₩11,052 | ₩11,588 | ₩10,193 | ₩10,878 | -1.58% | 5.1만 |
|---|
| 2026.04.07 | ₩10,247 | ₩11,334 | ₩9,751 | ₩10,797 | +5.37% | 8.9만 |
|---|
| 2026.04.06 | ₩10,261 | ₩10,328 | ₩9,442 | ₩10,046 | -2.09% | 4.8만 |
|---|
| 2026.04.02 | ₩9,121 | ₩10,864 | ₩8,799 | ₩10,422 | +14.26% | 10.3만 |
|---|
| 2026.04.01 | ₩7,779 | ₩9,496 | ₩7,645 | ₩9,161 | +17.76% | 9.5만 |
|---|
| 2026.03.31 | ₩7,551 | ₩7,793 | ₩7,363 | ₩7,618 | +0.89% | 4.4만 |
|---|
| 2026.03.30 | ₩6,465 | ₩7,484 | ₩6,465 | ₩7,377 | +14.11% | 14만 |
|---|
| 2026.03.27 | ₩5,566 | ₩6,518 | ₩5,445 | ₩6,156 | +10.60% | 6.5만 |
|---|
| 2026.03.26 | ₩5,258 | ₩5,459 | ₩5,258 | ₩5,405 | +2.81% | 1.7만 |
|---|
| 2026.03.25 | ₩5,794 | ₩5,794 | ₩5,432 | ₩5,472 | -5.56% | 6.3천 |
|---|
| 2026.03.24 | ₩5,472 | ₩5,955 | ₩5,298 | ₩5,647 | +3.19% | 1.6만 |
|---|
| 2026.03.23 | ₩5,459 | ₩5,459 | ₩5,030 | ₩5,405 | -0.98% | 9.6천 |
|---|
| 2026.03.20 | ₩5,580 | ₩5,580 | ₩5,150 | ₩5,365 | -3.85% | 2만 |
|---|
| 2026.03.19 | ₩5,244 | ₩5,566 | ₩5,244 | ₩5,566 | +6.14% | 2만 |
|---|
| 2026.03.18 | ₩5,794 | ₩5,834 | ₩5,338 | ₩5,338 | -7.87% | 9천 |
|---|
| 2026.03.17 | ₩5,781 | ₩6,143 | ₩5,660 | ₩5,767 | -0.23% | 2.2만 |
|---|
| 2026.03.16 | ₩5,660 | ₩5,754 | ₩5,499 | ₩5,660 | 0.00% | 4.5천 |
|---|
| 2026.03.13 | ₩5,982 | ₩6,076 | ₩5,419 | ₩5,660 | -5.38% | 1.8만 |
|---|
| 2026.03.12 | ₩6,572 | ₩6,626 | ₩5,566 | ₩5,834 | -11.22% | 3.6만 |
|---|
| 2026.03.11 | ₩6,505 | ₩6,706 | ₩6,505 | ₩6,586 | +1.24% | 1.8만 |
|---|
| 2026.03.10 | ₩6,706 | ₩6,773 | ₩6,559 | ₩6,586 | -1.80% | 1.3만 |
|---|
| 2026.03.09 | ₩6,438 | ₩6,639 | ₩6,438 | ₩6,559 | +1.87% | 4.2천 |
|---|
| 2026.03.06 | ₩6,532 | ₩6,532 | ₩6,371 | ₩6,411 | -1.85% | 7.1천 |
|---|
| 2026.03.05 | ₩6,626 | ₩6,626 | ₩6,492 | ₩6,545 | -1.21% | 5.8천 |
|---|
| 2026.03.04 | ₩6,800 | ₩6,800 | ₩6,572 | ₩6,586 | -3.16% | 7.8천 |
|---|
| 2026.03.03 | ₩6,773 | ₩7,095 | ₩6,599 | ₩6,679 | -1.39% | 1.7만 |
|---|
| 2026.03.02 | ₩6,894 | ₩6,948 | ₩6,773 | ₩6,787 | -1.56% | 8.3천 |
|---|
| 2026.02.27 | ₩6,961 | ₩7,457 | ₩6,961 | ₩7,109 | +2.12% | 2.5만 |
|---|
| 2026.02.26 | ₩6,907 | ₩7,135 | ₩6,572 | ₩7,068 | +2.33% | 1.9만 |
|---|
| 2026.02.25 | ₩6,679 | ₩6,948 | ₩6,639 | ₩6,907 | +3.41% | 5.2천 |
|---|
| 2026.02.24 | ₩7,001 | ₩7,028 | ₩6,693 | ₩6,693 | -4.41% | 1.7만 |
|---|
| 2026.02.23 | ₩6,827 | ₩7,095 | ₩6,693 | ₩6,961 | +1.96% | 7.3천 |
|---|
| 2026.02.20 | ₩6,746 | ₩7,028 | ₩6,746 | ₩6,800 | +0.80% | 2.8만 |
|---|
| 2026.02.19 | ₩6,760 | ₩6,934 | ₩6,706 | ₩6,800 | +0.60% | 2.3만 |
|---|
| 2026.02.18 | ₩6,974 | ₩7,015 | ₩6,800 | ₩6,800 | -2.50% | 5.5천 |
|---|
| 2026.02.17 | ₩6,827 | ₩7,162 | ₩6,800 | ₩6,894 | +0.98% | 2.5만 |
|---|
| 2026.02.13 | ₩6,706 | ₩6,934 | ₩6,706 | ₩6,746 | +0.60% | 6.4천 |
|---|
| 2026.02.12 | ₩7,122 | ₩7,122 | ₩6,706 | ₩6,773 | -4.90% | 1.4만 |
|---|
| 2026.02.11 | ₩7,296 | ₩7,431 | ₩7,122 | ₩7,162 | -1.84% | 5.1천 |
|---|
| 2026.02.10 | ₩7,055 | ₩7,390 | ₩7,055 | ₩7,270 | +3.04% | 8.6천 |
|---|
| 2026.02.09 | ₩7,189 | ₩7,591 | ₩6,988 | ₩7,149 | -0.56% | 2.5만 |
|---|
| 2026.02.06 | ₩7,350 | ₩7,484 | ₩6,974 | ₩7,122 | -3.10% | 1.4만 |
|---|
| 2026.02.05 | ₩7,900 | ₩7,900 | ₩6,907 | ₩7,256 | -8.15% | 3.5만 |
|---|
| 2026.02.04 | ₩7,779 | ₩8,034 | ₩7,632 | ₩7,980 | +2.59% | 4.4만 |
|---|
| 2026.02.03 | ₩7,645 | ₩7,980 | ₩7,645 | ₩7,779 | +1.75% | 1.9만 |
|---|
| 2026.02.02 | ₩7,404 | ₩7,752 | ₩7,404 | ₩7,739 | +4.53% | 1.4만 |
|---|
| 2026.01.30 | ₩7,551 | ₩7,779 | ₩7,498 | ₩7,498 | -0.71% | 1.3만 |
|---|
| 2026.01.29 | ₩7,498 | ₩7,726 | ₩7,270 | ₩7,672 | +2.33% | 1.3만 |
|---|
| 2026.01.28 | ₩7,390 | ₩7,457 | ₩7,243 | ₩7,431 | +0.54% | 5.7천 |
|---|
| 2026.01.27 | ₩7,417 | ₩7,672 | ₩7,270 | ₩7,390 | -0.36% | 2.3만 |
|---|
| 2026.01.26 | ₩7,377 | ₩7,766 | ₩7,176 | ₩7,256 | -1.64% | 1.3만 |
|---|
| 2026.01.23 | ₩7,471 | ₩7,538 | ₩7,377 | ₩7,471 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩7,739 | ₩7,766 | ₩7,511 | ₩7,578 | -2.08% | 3.5만 |
|---|
| 2026.01.21 | ₩7,632 | ₩7,779 | ₩7,484 | ₩7,632 | 0.00% | 9.8천 |
|---|
| 2026.01.20 | ₩7,484 | ₩7,739 | ₩7,457 | ₩7,457 | -0.36% | 1.4만 |
|---|
| 2026.01.16 | ₩7,363 | ₩7,726 | ₩7,363 | ₩7,511 | +2.00% | 3.1만 |
|---|
| 2026.01.15 | ₩7,068 | ₩7,363 | ₩7,015 | ₩7,350 | +3.98% | 3.1만 |
|---|
| 2026.01.14 | ₩6,894 | ₩7,189 | ₩6,706 | ₩7,109 | +3.11% | 1.4만 |
|---|
| 2026.01.13 | ₩6,827 | ₩7,082 | ₩6,827 | ₩6,934 | +1.57% | 8.4천 |
|---|
| 2026.01.12 | ₩6,706 | ₩7,055 | ₩6,572 | ₩6,854 | +2.20% | 1.3만 |
|---|
| 2026.01.09 | ₩6,894 | ₩6,961 | ₩6,693 | ₩6,787 | -1.56% | 1.8만 |
|---|
| 2026.01.08 | ₩6,974 | ₩7,203 | ₩6,961 | ₩7,095 | +1.73% | 2.1만 |
|---|
| 2026.01.07 | ₩7,001 | ₩7,095 | ₩6,881 | ₩7,042 | +0.57% | 4.9천 |
|---|
| 2026.01.06 | ₩7,001 | ₩7,176 | ₩6,867 | ₩6,948 | -0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,948 | ₩7,283 | ₩6,934 | ₩7,028 | +1.16% | 1.1만 |
|---|
| 2026.01.02 | ₩6,103 | ₩7,176 | ₩6,103 | ₩6,974 | +14.29% | 1.9만 |
|---|
| 2025.12.31 | ₩6,170 | ₩6,304 | ₩5,969 | ₩6,062 | -1.74% | 3.4만 |
|---|
| 2025.12.30 | ₩6,062 | ₩6,304 | ₩5,915 | ₩6,277 | +3.54% | 6.8만 |
|---|
| 2025.12.29 | ₩6,183 | ₩6,451 | ₩6,183 | ₩6,277 | +1.52% | 2.3만 |
|---|
| 2025.12.26 | ₩6,814 | ₩6,814 | ₩6,505 | ₩6,599 | -3.15% | 1.7만 |
|---|
| 2025.12.24 | ₩6,693 | ₩7,176 | ₩6,693 | ₩6,827 | +2.00% | 1.2만 |
|---|
| 2025.12.23 | ₩6,398 | ₩6,773 | ₩6,371 | ₩6,733 | +5.24% | 2.9만 |
|---|
| 2025.12.22 | ₩6,974 | ₩7,109 | ₩6,425 | ₩6,505 | -6.73% | 2만 |
|---|
| 2025.12.19 | ₩7,203 | ₩7,337 | ₩6,948 | ₩6,948 | -3.54% | 3.3만 |
|---|
| 2025.12.18 | ₩6,344 | ₩7,363 | ₩6,156 | ₩7,216 | +13.74% | 8만 |
|---|
| 2025.12.17 | ₩6,022 | ₩6,478 | ₩6,022 | ₩6,049 | +0.45% | 2.5만 |
|---|
| 2025.12.16 | ₩6,036 | ₩6,358 | ₩5,928 | ₩6,022 | -0.22% | 21만 |
|---|
| 2025.12.15 | ₩5,848 | ₩5,969 | ₩5,794 | ₩5,794 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩6,103 | ₩6,344 | ₩5,580 | ₩5,955 | -2.42% | 5.5만 |
|---|
| 2025.12.11 | ₩6,344 | ₩6,344 | ₩5,875 | ₩6,049 | -4.65% | 6.6만 |
|---|
| 2025.12.10 | ₩6,438 | ₩6,572 | ₩6,250 | ₩6,250 | -2.92% | 2.2만 |
|---|
| 2025.12.09 | ₩6,666 | ₩6,800 | ₩6,478 | ₩6,478 | -2.82% | 1만 |
|---|
| 2025.12.08 | ₩6,693 | ₩7,082 | ₩6,492 | ₩6,639 | -0.80% | 1.6만 |
|---|
| 2025.12.05 | ₩6,599 | ₩6,733 | ₩6,451 | ₩6,599 | 0.00% | 6.8천 |
|---|
| 2025.12.04 | ₩6,599 | ₩6,733 | ₩6,384 | ₩6,518 | -1.22% | 8.8천 |
|---|
| 2025.12.03 | ₩6,706 | ₩6,733 | ₩6,559 | ₩6,679 | -0.40% | 4.1천 |
|---|
| 2025.12.02 | ₩6,787 | ₩6,787 | ₩6,626 | ₩6,706 | -1.19% | 4.1천 |
|---|
| 2025.12.01 | ₩6,800 | ₩6,948 | ₩6,612 | ₩6,706 | -1.38% | 1.3만 |
|---|
| 2025.11.28 | ₩6,867 | ₩7,028 | ₩6,867 | ₩6,934 | +0.98% | 1.5천 |
|---|
| 2025.11.26 | ₩6,894 | ₩6,894 | ₩6,773 | ₩6,773 | -1.75% | 6.6천 |
|---|
| 2025.11.25 | ₩7,001 | ₩7,001 | ₩6,854 | ₩6,894 | -1.53% | 2.9천 |
|---|
| 2025.11.24 | ₩6,867 | ₩7,015 | ₩6,679 | ₩6,881 | +0.20% | 1.1만 |
|---|
| 2025.11.21 | ₩6,384 | ₩7,001 | ₩6,384 | ₩7,001 | +9.66% | 1.7만 |
|---|
| 2025.11.20 | ₩6,693 | ₩6,787 | ₩6,478 | ₩6,693 | 0.00% | 7.4천 |
|---|
| 2025.11.19 | ₩6,948 | ₩7,055 | ₩6,599 | ₩6,720 | -3.28% | 6.7천 |
|---|
| 2025.11.18 | ₩6,438 | ₩6,974 | ₩6,438 | ₩6,867 | +6.67% | 1.3만 |
|---|
| 2025.11.17 | ₩6,974 | ₩7,055 | ₩6,304 | ₩6,398 | -8.27% | 3.6만 |
|---|
| 2025.11.14 | ₩7,363 | ₩7,632 | ₩6,827 | ₩6,907 | -6.19% | 2만 |
|---|
| 2025.11.13 | ₩7,390 | ₩7,860 | ₩7,390 | ₩7,511 | +1.63% | 2.5만 |
|---|
| 2025.11.12 | ₩7,350 | ₩7,900 | ₩7,042 | ₩7,337 | -0.18% | 4.2만 |
|---|
| 2025.11.11 | ₩7,551 | ₩7,632 | ₩6,961 | ₩7,377 | -2.31% | 4.2만 |
|---|
| 2025.11.10 | ₩7,685 | ₩7,819 | ₩7,363 | ₩7,377 | -4.01% | 8.9천 |
|---|
| 2025.11.07 | ₩7,779 | ₩7,779 | ₩7,055 | ₩7,618 | -2.07% | 2.2만 |
|---|
| 2025.11.06 | ₩7,806 | ₩7,913 | ₩7,672 | ₩7,873 | +0.86% | 8.2천 |
|---|
| 2025.11.05 | ₩7,591 | ₩7,940 | ₩7,431 | ₩7,833 | +3.18% | 7천 |
|---|
| 2025.11.04 | ₩6,961 | ₩7,672 | ₩6,921 | ₩7,511 | +7.90% | 1.3만 |
|---|
| 2025.11.03 | ₩7,203 | ₩7,243 | ₩6,988 | ₩7,042 | -2.23% | 3.5만 |
|---|
| 2025.10.31 | ₩7,109 | ₩7,377 | ₩7,109 | ₩7,270 | +2.26% | 1.8만 |
|---|
| 2025.10.30 | ₩6,921 | ₩7,122 | ₩6,921 | ₩7,082 | +2.33% | 6천 |
|---|
| 2025.10.29 | ₩6,974 | ₩7,176 | ₩6,961 | ₩7,055 | +1.15% | 4.8만 |
|---|
| 2025.10.28 | ₩6,814 | ₩7,068 | ₩6,572 | ₩7,015 | +2.95% | 3.2만 |
|---|
| 2025.10.27 | ₩7,377 | ₩7,377 | ₩6,344 | ₩6,948 | -5.82% | 5.7만 |
|---|
| 2025.10.24 | ₩6,934 | ₩7,645 | ₩6,934 | ₩7,524 | +8.51% | 6.3만 |
|---|
| 2025.10.23 | ₩7,135 | ₩7,578 | ₩6,921 | ₩7,055 | -1.13% | 11.8만 |
|---|
| 2025.10.22 | ₩7,028 | ₩7,350 | ₩6,814 | ₩7,162 | +1.91% | 4.1만 |
|---|
| 2025.10.21 | ₩6,331 | ₩7,377 | ₩6,331 | ₩7,015 | +10.81% | 18.5만 |
|---|
| 2025.10.20 | ₩6,103 | ₩6,478 | ₩6,103 | ₩6,290 | +3.08% | 3.2만 |
|---|
| 2025.10.17 | ₩6,049 | ₩6,277 | ₩5,955 | ₩6,076 | +0.44% | 3.3만 |
|---|
| 2025.10.16 | ₩6,116 | ₩6,183 | ₩5,875 | ₩6,036 | -1.32% | 4.3만 |
|---|
| 2025.10.15 | ₩6,183 | ₩6,277 | ₩6,076 | ₩6,116 | -1.08% | 1.8만 |
|---|
| 2025.10.14 | ₩6,210 | ₩6,532 | ₩6,089 | ₩6,250 | +0.65% | 3.3만 |
|---|
| 2025.10.13 | ₩6,022 | ₩6,358 | ₩6,009 | ₩6,250 | +3.79% | 1.6만 |
|---|
| 2025.10.10 | ₩5,566 | ₩6,009 | ₩5,513 | ₩5,915 | +6.27% | 4.8만 |
|---|