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 | ₩9,771 | ₩9,851 | ₩9,450 | ₩9,664 | -1.10% | 4.2만 |
| 2026.10.08 | ₩9,610 | ₩9,811 | ₩9,436 | ₩9,637 | +0.28% | 6만 |
| 2026.10.07 | ₩9,490 | ₩9,824 | ₩9,450 | ₩9,771 | +2.96% | 5.5만 |
| 2026.10.06 | ₩9,798 | ₩9,905 | ₩9,423 | ₩9,624 | -1.78% | 5.8만 |
| 2026.10.05 | ₩10,012 | ₩10,172 | ₩9,677 | ₩9,958 | -0.53% | 5.8만 |
| 2026.10.02 | ₩10,039 | ₩10,253 | ₩9,517 | ₩10,039 | 0.00% | 4만 |
| 2026.10.01 | ₩9,918 | ₩10,159 | ₩9,704 | ₩9,945 | +0.27% | 3.3만 |
| 2026.09.30 | ₩10,280 | ₩10,280 | ₩9,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,945 |
| -3.26% |
| 6.5만 |
| 2026.09.29 | ₩9,838 | ₩10,106 | ₩9,798 | ₩10,106 | +2.72% | 3.7만 |
|---|
| 2026.09.28 | ₩10,079 | ₩10,413 | ₩9,717 | ₩9,905 | -1.73% | 10.5만 |
|---|
| 2026.09.25 | ₩9,998 | ₩10,520 | ₩9,918 | ₩10,400 | +4.02% | 8.4만 |
|---|
| 2026.09.24 | ₩10,280 | ₩10,280 | ₩9,838 | ₩10,065 | -2.08% | 4.1만 |
|---|
| 2026.09.23 | ₩10,775 | ₩10,922 | ₩10,280 | ₩10,280 | -4.60% | 11만 |
|---|
| 2026.09.22 | ₩10,882 | ₩10,949 | ₩10,694 | ₩10,949 | +0.62% | 6.1만 |
|---|
| 2026.09.21 | ₩10,721 | ₩10,976 | ₩9,958 | ₩10,949 | +2.12% | 15.7만 |
|---|
| 2026.09.18 | ₩10,467 | ₩10,949 | ₩10,052 | ₩10,922 | +4.35% | 27.5만 |
|---|
| 2026.09.17 | ₩10,226 | ₩11,042 | ₩10,119 | ₩10,520 | +2.88% | 22.2만 |
|---|
| 2026.09.16 | ₩9,276 | ₩10,106 | ₩9,276 | ₩10,039 | +8.23% | 12.8만 |
|---|
| 2026.09.15 | ₩9,758 | ₩9,771 | ₩8,995 | ₩9,383 | -3.84% | 10.7만 |
|---|
| 2026.09.14 | ₩9,450 | ₩9,824 | ₩9,369 | ₩9,691 | +2.55% | 5.8만 |
|---|
| 2026.09.11 | ₩9,463 | ₩9,838 | ₩8,754 | ₩9,584 | +1.27% | 9.9만 |
|---|
| 2026.09.10 | ₩8,834 | ₩9,543 | ₩8,834 | ₩9,476 | +7.27% | 6.1만 |
|---|
| 2026.09.09 | ₩9,463 | ₩9,517 | ₩8,901 | ₩9,088 | -3.96% | 10.6만 |
|---|
| 2026.09.08 | ₩9,918 | ₩10,119 | ₩9,369 | ₩9,410 | -5.13% | 15.4만 |
|---|
| 2026.09.04 | ₩9,771 | ₩9,998 | ₩9,771 | ₩9,958 | +1.92% | 5.2만 |
|---|
| 2026.09.03 | ₩10,213 | ₩10,213 | ₩9,838 | ₩9,985 | -2.23% | 4만 |
|---|
| 2026.09.02 | ₩9,530 | ₩9,958 | ₩9,369 | ₩9,878 | +3.65% | 4.4만 |
|---|
| 2026.09.01 | ₩9,905 | ₩9,905 | ₩9,503 | ₩9,624 | -2.84% | 12.8만 |
|---|
| 2026.08.31 | ₩10,159 | ₩10,280 | ₩9,717 | ₩9,958 | -1.98% | 10.6만 |
|---|
| 2026.08.28 | ₩10,507 | ₩10,641 | ₩10,146 | ₩10,159 | -3.31% | 5만 |
|---|
| 2026.08.27 | ₩10,320 | ₩10,882 | ₩10,266 | ₩10,360 | +0.39% | 23.2만 |
|---|
| 2026.08.26 | ₩10,333 | ₩10,427 | ₩9,932 | ₩10,253 | -0.78% | 8.3만 |
|---|
| 2026.08.25 | ₩10,092 | ₩10,480 | ₩10,092 | ₩10,333 | +2.39% | 7.6만 |
|---|
| 2026.08.24 | ₩10,266 | ₩10,654 | ₩10,025 | ₩10,025 | -2.35% | 18만 |
|---|
| 2026.08.21 | ₩10,815 | ₩10,949 | ₩10,360 | ₩10,520 | -2.72% | 11.8만 |
|---|
| 2026.08.20 | ₩10,413 | ₩10,976 | ₩10,346 | ₩10,721 | +2.96% | 14.5만 |
|---|
| 2026.08.19 | ₩10,266 | ₩10,694 | ₩10,119 | ₩10,454 | +1.83% | 17.7만 |
|---|
| 2026.08.18 | ₩9,958 | ₩10,427 | ₩9,758 | ₩10,226 | +2.69% | 31.8만 |
|---|
| 2026.08.17 | ₩10,628 | ₩10,694 | ₩9,824 | ₩10,119 | -4.79% | 31.5만 |
|---|
| 2026.08.14 | ₩10,333 | ₩10,882 | ₩9,958 | ₩10,654 | +3.11% | 19.3만 |
|---|
| 2026.08.13 | ₩10,132 | ₩10,842 | ₩9,958 | ₩10,052 | -0.79% | 33.9만 |
|---|
| 2026.08.12 | ₩10,039 | ₩10,694 | ₩9,865 | ₩10,266 | +2.27% | 39.2만 |
|---|
| 2026.08.11 | ₩9,557 | ₩11,123 | ₩9,557 | ₩10,025 | +4.90% | 68만 |
|---|
| 2026.08.10 | ₩12,260 | ₩13,184 | ₩8,580 | ₩9,543 | -22.16% | 232.8만 |
|---|
| 2026.08.07 | ₩14,777 | ₩18,739 | ₩13,412 | ₩16,209 | +9.69% | 1427.6만 |
|---|
| 2026.08.06 | ₩10,280 | ₩10,694 | ₩9,811 | ₩9,918 | -3.52% | 16.4만 |
|---|
| 2026.08.05 | ₩10,253 | ₩10,306 | ₩9,637 | ₩10,119 | -1.31% | 9.4만 |
|---|
| 2026.08.04 | ₩10,025 | ₩10,842 | ₩9,771 | ₩10,440 | +4.14% | 10.2만 |
|---|
| 2026.08.03 | ₩10,842 | ₩11,190 | ₩9,677 | ₩9,771 | -9.88% | 7.3만 |
|---|
| 2026.07.31 | ₩10,868 | ₩11,096 | ₩10,547 | ₩10,868 | 0.00% | 7.9만 |
|---|
| 2026.07.30 | ₩10,387 | ₩11,042 | ₩10,172 | ₩10,868 | +4.64% | 6.7만 |
|---|
| 2026.07.29 | ₩10,293 | ₩10,962 | ₩9,838 | ₩10,360 | +0.65% | 6.6만 |
|---|
| 2026.07.28 | ₩11,297 | ₩11,819 | ₩10,413 | ₩10,413 | -7.82% | 16.2만 |
|---|
| 2026.07.27 | ₩11,230 | ₩12,033 | ₩11,029 | ₩11,417 | +1.67% | 14.3만 |
|---|
| 2026.07.24 | ₩11,390 | ₩12,086 | ₩10,855 | ₩11,163 | -2.00% | 8.7만 |
|---|
| 2026.07.23 | ₩10,668 | ₩11,364 | ₩10,494 | ₩11,297 | +5.90% | 6.5만 |
|---|
| 2026.07.22 | ₩11,417 | ₩11,752 | ₩10,775 | ₩10,775 | -5.63% | 7만 |
|---|
| 2026.07.21 | ₩11,792 | ₩12,167 | ₩11,404 | ₩11,431 | -3.06% | 9.1만 |
|---|
| 2026.07.20 | ₩11,979 | ₩12,488 | ₩11,605 | ₩11,872 | -0.89% | 3.9만 |
|---|
| 2026.07.17 | ₩12,234 | ₩12,608 | ₩11,792 | ₩12,086 | -1.20% | 8.5만 |
|---|
| 2026.07.16 | ₩12,368 | ₩12,836 | ₩11,912 | ₩12,515 | +1.19% | 13.6만 |
|---|
| 2026.07.15 | ₩12,689 | ₩13,130 | ₩12,421 | ₩12,501 | -1.48% | 7.3만 |
|---|
| 2026.07.14 | ₩12,876 | ₩14,188 | ₩12,716 | ₩12,729 | -1.14% | 14.3만 |
|---|
| 2026.07.13 | ₩13,104 | ₩13,853 | ₩12,501 | ₩12,796 | -2.35% | 12.2만 |
|---|
| 2026.07.10 | ₩13,693 | ₩13,974 | ₩12,823 | ₩13,291 | -2.93% | 7.8만 |
|---|
| 2026.07.09 | ₩15,393 | ₩16,396 | ₩13,532 | ₩13,599 | -11.65% | 18.7만 |
|---|
| 2026.07.08 | ₩18,337 | ₩18,591 | ₩15,259 | ₩15,299 | -16.57% | 12.7만 |
|---|
| 2026.07.07 | ₩20,492 | ₩20,733 | ₩18,217 | ₩18,243 | -10.97% | 7.5만 |
|---|
| 2026.07.06 | ₩19,890 | ₩21,416 | ₩19,622 | ₩19,836 | -0.27% | 8.2만 |
|---|
| 2026.07.02 | ₩22,219 | ₩22,553 | ₩18,270 | ₩19,823 | -10.78% | 11.7만 |
|---|
| 2026.07.01 | ₩24,989 | ₩26,288 | ₩21,777 | ₩22,205 | -11.14% | 7.4만 |
|---|
| 2026.06.30 | ₩24,508 | ₩25,752 | ₩23,490 | ₩24,989 | +1.97% | 11.8만 |
|---|
| 2026.06.29 | ₩25,846 | ₩26,181 | ₩22,875 | ₩24,521 | -5.13% | 9만 |
|---|
| 2026.06.26 | ₩24,815 | ₩26,555 | ₩24,226 | ₩25,846 | +4.15% | 74.8만 |
|---|
| 2026.06.25 | ₩25,431 | ₩25,859 | ₩23,838 | ₩24,842 | -2.32% | 10.9만 |
|---|
| 2026.06.24 | ₩24,293 | ₩25,565 | ₩23,758 | ₩25,204 | +3.75% | 8.4만 |
|---|
| 2026.06.23 | ₩23,517 | ₩25,097 | ₩21,161 | ₩24,293 | +3.30% | 7.1만 |
|---|
| 2026.06.22 | ₩26,770 | ₩28,496 | ₩24,146 | ₩24,360 | -9.00% | 15.1만 |
|---|
| 2026.06.18 | ₩25,311 | ₩28,510 | ₩25,311 | ₩26,850 | +6.08% | 16.2만 |
|---|
| 2026.06.17 | ₩23,383 | ₩25,431 | ₩22,246 | ₩25,311 | +8.24% | 8.1만 |
|---|
| 2026.06.16 | ₩22,486 | ₩23,932 | ₩21,817 | ₩23,116 | +2.80% | 8.9만 |
|---|
| 2026.06.15 | ₩22,326 | ₩23,490 | ₩21,777 | ₩22,205 | -0.54% | 6.1만 |
|---|
| 2026.06.12 | ₩22,995 | ₩23,169 | ₩22,379 | ₩22,379 | -2.68% | 2.5만 |
|---|
| 2026.06.11 | ₩21,697 | ₩23,290 | ₩21,362 | ₩23,156 | +6.72% | 5.5만 |
|---|
| 2026.06.10 | ₩22,259 | ₩22,339 | ₩20,639 | ₩21,483 | -3.49% | 6.9만 |
|---|
| 2026.06.09 | ₩25,565 | ₩25,578 | ₩22,232 | ₩22,259 | -12.93% | 10.6만 |
|---|
| 2026.06.08 | ₩25,150 | ₩25,819 | ₩22,366 | ₩25,565 | +1.65% | 10.4만 |
|---|
| 2026.06.05 | ₩22,955 | ₩26,221 | ₩22,794 | ₩25,404 | +10.67% | 12.7만 |
|---|
| 2026.06.04 | ₩22,138 | ₩23,825 | ₩22,085 | ₩22,955 | +3.69% | 5.6만 |
|---|
| 2026.06.03 | ₩21,068 | ₩22,701 | ₩20,680 | ₩22,138 | +5.08% | 4.5만 |
|---|
| 2026.06.02 | ₩21,014 | ₩21,710 | ₩20,572 | ₩21,496 | +2.29% | 2.7만 |
|---|
| 2026.06.01 | ₩20,345 | ₩22,727 | ₩20,305 | ₩21,268 | +4.54% | 8.9만 |
|---|
| 2026.05.29 | ₩19,207 | ₩20,827 | ₩18,096 | ₩20,385 | +6.13% | 8.9만 |
|---|
| 2026.05.28 | ₩21,202 | ₩21,202 | ₩19,274 | ₩19,274 | -9.09% | 5.8만 |
|---|
| 2026.05.27 | ₩21,683 | ₩22,366 | ₩20,787 | ₩21,068 | -2.84% | 6.7만 |
|---|
| 2026.05.26 | ₩17,802 | ₩20,773 | ₩17,668 | ₩20,773 | +16.69% | 19.2만 |
|---|
| 2026.05.22 | ₩17,561 | ₩17,668 | ₩16,932 | ₩17,534 | -0.15% | 2.8만 |
|---|
| 2026.05.21 | ₩17,681 | ₩17,882 | ₩17,320 | ₩17,561 | -0.68% | 2만 |
|---|
| 2026.05.20 | ₩16,196 | ₩17,802 | ₩16,196 | ₩17,614 | +8.76% | 7만 |
|---|
| 2026.05.19 | ₩14,630 | ₩16,249 | ₩13,853 | ₩16,169 | +10.52% | 4.4만 |
|---|
| 2026.05.18 | ₩14,228 | ₩15,071 | ₩13,934 | ₩14,576 | +2.45% | 5.3만 |
|---|
| 2026.05.15 | ₩15,526 | ₩15,727 | ₩13,666 | ₩14,268 | -8.10% | 8.1만 |
|---|
| 2026.05.14 | ₩15,741 | ₩16,718 | ₩15,326 | ₩15,633 | -0.68% | 3.4만 |
|---|
| 2026.05.13 | ₩16,771 | ₩16,771 | ₩15,433 | ₩15,741 | -6.15% | 4.5만 |
|---|
| 2026.05.12 | ₩16,410 | ₩17,066 | ₩16,062 | ₩16,597 | +1.14% | 5.5만 |
|---|
| 2026.05.11 | ₩15,941 | ₩17,079 | ₩15,888 | ₩16,664 | +4.53% | 6.3만 |
|---|
| 2026.05.08 | ₩17,146 | ₩17,414 | ₩15,700 | ₩15,700 | -8.43% | 7.5만 |
|---|
| 2026.05.07 | ₩16,597 | ₩17,400 | ₩16,517 | ₩16,972 | +2.26% | 3.6만 |
|---|
| 2026.05.06 | ₩16,945 | ₩17,400 | ₩16,450 | ₩16,611 | -1.97% | 4.4만 |
|---|
| 2026.05.05 | ₩17,106 | ₩18,016 | ₩16,731 | ₩16,785 | -1.88% | 7.4만 |
|---|
| 2026.05.04 | ₩15,955 | ₩17,400 | ₩15,955 | ₩17,106 | +7.21% | 7.4만 |
|---|
| 2026.05.01 | ₩16,089 | ₩16,758 | ₩15,473 | ₩15,794 | -1.83% | 4.8만 |
|---|
| 2026.04.30 | ₩15,540 | ₩16,062 | ₩14,991 | ₩16,062 | +3.36% | 5.9만 |
|---|
| 2026.04.29 | ₩16,316 | ₩16,878 | ₩15,406 | ₩15,419 | -5.50% | 4.3만 |
|---|
| 2026.04.28 | ₩16,209 | ₩16,744 | ₩15,567 | ₩16,503 | +1.82% | 3.7만 |
|---|
| 2026.04.27 | ₩17,400 | ₩17,400 | ₩15,393 | ₩16,089 | -7.54% | 8.1만 |
|---|
| 2026.04.24 | ₩16,142 | ₩17,855 | ₩15,955 | ₩17,400 | +7.79% | 7.7만 |
|---|
| 2026.04.23 | ₩16,263 | ₩16,396 | ₩14,911 | ₩16,169 | -0.58% | 7.1만 |
|---|
| 2026.04.22 | ₩14,763 | ₩16,383 | ₩14,268 | ₩16,289 | +10.34% | 9.6만 |
|---|
| 2026.04.21 | ₩14,750 | ₩15,379 | ₩14,389 | ₩14,683 | -0.45% | 5만 |
|---|
| 2026.04.20 | ₩14,188 | ₩14,911 | ₩14,188 | ₩14,911 | +5.09% | 6.6만 |
|---|
| 2026.04.17 | ₩14,750 | ₩14,777 | ₩13,398 | ₩14,308 | -2.99% | 4.5만 |
|---|
| 2026.04.16 | ₩13,385 | ₩14,710 | ₩13,171 | ₩14,402 | +7.60% | 6.1만 |
|---|
| 2026.04.15 | ₩13,037 | ₩14,108 | ₩12,408 | ₩13,157 | +0.92% | 5.9만 |
|---|
| 2026.04.14 | ₩12,475 | ₩12,930 | ₩12,220 | ₩12,890 | +3.33% | 4만 |
|---|
| 2026.04.13 | ₩11,283 | ₩12,515 | ₩11,150 | ₩12,488 | +10.68% | 3.8만 |
|---|
| 2026.04.10 | ₩11,364 | ₩12,153 | ₩11,364 | ₩11,457 | +0.82% | 3.4만 |
|---|
| 2026.04.09 | ₩10,815 | ₩11,297 | ₩10,454 | ₩11,297 | +4.46% | 4.5만 |
|---|
| 2026.04.08 | ₩11,029 | ₩11,564 | ₩10,172 | ₩10,855 | -1.58% | 5.1만 |
|---|
| 2026.04.07 | ₩10,226 | ₩11,310 | ₩9,731 | ₩10,775 | +5.37% | 8.9만 |
|---|
| 2026.04.06 | ₩10,239 | ₩10,306 | ₩9,423 | ₩10,025 | -2.09% | 4.8만 |
|---|
| 2026.04.02 | ₩9,102 | ₩10,842 | ₩8,780 | ₩10,400 | +14.26% | 10.3만 |
|---|
| 2026.04.01 | ₩7,763 | ₩9,476 | ₩7,629 | ₩9,142 | +17.76% | 9.5만 |
|---|
| 2026.03.31 | ₩7,536 | ₩7,777 | ₩7,348 | ₩7,603 | +0.89% | 4.4만 |
|---|
| 2026.03.30 | ₩6,451 | ₩7,469 | ₩6,451 | ₩7,362 | +14.11% | 14만 |
|---|
| 2026.03.27 | ₩5,555 | ₩6,505 | ₩5,434 | ₩6,144 | +10.60% | 6.5만 |
|---|
| 2026.03.26 | ₩5,247 | ₩5,448 | ₩5,247 | ₩5,394 | +2.81% | 1.7만 |
|---|
| 2026.03.25 | ₩5,782 | ₩5,782 | ₩5,421 | ₩5,461 | -5.56% | 6.3천 |
|---|
| 2026.03.24 | ₩5,461 | ₩5,943 | ₩5,287 | ₩5,635 | +3.19% | 1.6만 |
|---|
| 2026.03.23 | ₩5,448 | ₩5,448 | ₩5,019 | ₩5,394 | -0.98% | 9.6천 |
|---|
| 2026.03.20 | ₩5,568 | ₩5,568 | ₩5,140 | ₩5,354 | -3.85% | 2만 |
|---|
| 2026.03.19 | ₩5,233 | ₩5,555 | ₩5,233 | ₩5,555 | +6.14% | 2만 |
|---|
| 2026.03.18 | ₩5,782 | ₩5,822 | ₩5,327 | ₩5,327 | -7.87% | 9천 |
|---|
| 2026.03.17 | ₩5,769 | ₩6,130 | ₩5,648 | ₩5,755 | -0.23% | 2.2만 |
|---|
| 2026.03.16 | ₩5,648 | ₩5,742 | ₩5,488 | ₩5,648 | 0.00% | 4.5천 |
|---|
| 2026.03.13 | ₩5,970 | ₩6,063 | ₩5,407 | ₩5,648 | -5.38% | 1.8만 |
|---|
| 2026.03.12 | ₩6,559 | ₩6,612 | ₩5,555 | ₩5,822 | -11.22% | 3.6만 |
|---|
| 2026.03.11 | ₩6,492 | ₩6,692 | ₩6,492 | ₩6,572 | +1.24% | 1.8만 |
|---|
| 2026.03.10 | ₩6,692 | ₩6,759 | ₩6,545 | ₩6,572 | -1.80% | 1.3만 |
|---|
| 2026.03.09 | ₩6,425 | ₩6,625 | ₩6,425 | ₩6,545 | +1.87% | 4.2천 |
|---|
| 2026.03.06 | ₩6,518 | ₩6,518 | ₩6,358 | ₩6,398 | -1.85% | 7.1천 |
|---|
| 2026.03.05 | ₩6,612 | ₩6,612 | ₩6,478 | ₩6,532 | -1.21% | 5.8천 |
|---|
| 2026.03.04 | ₩6,786 | ₩6,786 | ₩6,559 | ₩6,572 | -3.16% | 7.8천 |
|---|
| 2026.03.03 | ₩6,759 | ₩7,081 | ₩6,585 | ₩6,666 | -1.39% | 1.7만 |
|---|
| 2026.03.02 | ₩6,880 | ₩6,933 | ₩6,759 | ₩6,773 | -1.56% | 8.3천 |
|---|
| 2026.02.27 | ₩6,947 | ₩7,442 | ₩6,947 | ₩7,094 | +2.12% | 2.5만 |
|---|
| 2026.02.26 | ₩6,893 | ₩7,121 | ₩6,559 | ₩7,054 | +2.33% | 1.9만 |
|---|
| 2026.02.25 | ₩6,666 | ₩6,933 | ₩6,625 | ₩6,893 | +3.41% | 5.2천 |
|---|
| 2026.02.24 | ₩6,987 | ₩7,014 | ₩6,679 | ₩6,679 | -4.41% | 1.7만 |
|---|
| 2026.02.23 | ₩6,813 | ₩7,081 | ₩6,679 | ₩6,947 | +1.96% | 7.3천 |
|---|
| 2026.02.20 | ₩6,733 | ₩7,014 | ₩6,733 | ₩6,786 | +0.80% | 2.8만 |
|---|
| 2026.02.19 | ₩6,746 | ₩6,920 | ₩6,692 | ₩6,786 | +0.60% | 2.3만 |
|---|
| 2026.02.18 | ₩6,960 | ₩7,000 | ₩6,786 | ₩6,786 | -2.50% | 5.5천 |
|---|
| 2026.02.17 | ₩6,813 | ₩7,147 | ₩6,786 | ₩6,880 | +0.98% | 2.5만 |
|---|
| 2026.02.13 | ₩6,692 | ₩6,920 | ₩6,692 | ₩6,733 | +0.60% | 6.4천 |
|---|
| 2026.02.12 | ₩7,107 | ₩7,107 | ₩6,692 | ₩6,759 | -4.90% | 1.4만 |
|---|
| 2026.02.11 | ₩7,281 | ₩7,415 | ₩7,107 | ₩7,147 | -1.84% | 5.1천 |
|---|
| 2026.02.10 | ₩7,040 | ₩7,375 | ₩7,040 | ₩7,255 | +3.04% | 8.6천 |
|---|
| 2026.02.09 | ₩7,174 | ₩7,576 | ₩6,973 | ₩7,134 | -0.56% | 2.5만 |
|---|
| 2026.02.06 | ₩7,335 | ₩7,469 | ₩6,960 | ₩7,107 | -3.10% | 1.4만 |
|---|
| 2026.02.05 | ₩7,884 | ₩7,884 | ₩6,893 | ₩7,241 | -8.15% | 3.5만 |
|---|
| 2026.02.04 | ₩7,763 | ₩8,017 | ₩7,616 | ₩7,964 | +2.59% | 4.4만 |
|---|
| 2026.02.03 | ₩7,629 | ₩7,964 | ₩7,629 | ₩7,763 | +1.75% | 1.9만 |
|---|
| 2026.02.02 | ₩7,388 | ₩7,736 | ₩7,388 | ₩7,723 | +4.53% | 1.4만 |
|---|
| 2026.01.30 | ₩7,536 | ₩7,763 | ₩7,482 | ₩7,482 | -0.71% | 1.3만 |
|---|
| 2026.01.29 | ₩7,482 | ₩7,710 | ₩7,255 | ₩7,656 | +2.33% | 1.3만 |
|---|
| 2026.01.28 | ₩7,375 | ₩7,442 | ₩7,228 | ₩7,415 | +0.54% | 5.7천 |
|---|
| 2026.01.27 | ₩7,402 | ₩7,656 | ₩7,255 | ₩7,375 | -0.36% | 2.3만 |
|---|
| 2026.01.26 | ₩7,362 | ₩7,750 | ₩7,161 | ₩7,241 | -1.64% | 1.3만 |
|---|
| 2026.01.23 | ₩7,455 | ₩7,522 | ₩7,362 | ₩7,455 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩7,723 | ₩7,750 | ₩7,495 | ₩7,562 | -2.08% | 3.5만 |
|---|
| 2026.01.21 | ₩7,616 | ₩7,763 | ₩7,469 | ₩7,616 | 0.00% | 9.8천 |
|---|
| 2026.01.20 | ₩7,469 | ₩7,723 | ₩7,442 | ₩7,442 | -0.36% | 1.4만 |
|---|
| 2026.01.16 | ₩7,348 | ₩7,710 | ₩7,348 | ₩7,495 | +2.00% | 3.1만 |
|---|
| 2026.01.15 | ₩7,054 | ₩7,348 | ₩7,000 | ₩7,335 | +3.98% | 3.1만 |
|---|
| 2026.01.14 | ₩6,880 | ₩7,174 | ₩6,692 | ₩7,094 | +3.11% | 1.4만 |
|---|
| 2026.01.13 | ₩6,813 | ₩7,067 | ₩6,813 | ₩6,920 | +1.57% | 8.4천 |
|---|
| 2026.01.12 | ₩6,692 | ₩7,040 | ₩6,559 | ₩6,840 | +2.20% | 1.3만 |
|---|
| 2026.01.09 | ₩6,880 | ₩6,947 | ₩6,679 | ₩6,773 | -1.56% | 1.8만 |
|---|
| 2026.01.08 | ₩6,960 | ₩7,188 | ₩6,947 | ₩7,081 | +1.73% | 2.1만 |
|---|
| 2026.01.07 | ₩6,987 | ₩7,081 | ₩6,866 | ₩7,027 | +0.57% | 4.9천 |
|---|
| 2026.01.06 | ₩6,987 | ₩7,161 | ₩6,853 | ₩6,933 | -0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩6,933 | ₩7,268 | ₩6,920 | ₩7,014 | +1.16% | 1.1만 |
|---|
| 2026.01.02 | ₩6,090 | ₩7,161 | ₩6,090 | ₩6,960 | +14.29% | 1.9만 |
|---|
| 2025.12.31 | ₩6,157 | ₩6,291 | ₩5,956 | ₩6,050 | -1.74% | 3.4만 |
|---|
| 2025.12.30 | ₩6,050 | ₩6,291 | ₩5,903 | ₩6,264 | +3.54% | 6.8만 |
|---|
| 2025.12.29 | ₩6,170 | ₩6,438 | ₩6,170 | ₩6,264 | +1.52% | 2.3만 |
|---|
| 2025.12.26 | ₩6,799 | ₩6,799 | ₩6,492 | ₩6,585 | -3.15% | 1.7만 |
|---|
| 2025.12.24 | ₩6,679 | ₩7,161 | ₩6,679 | ₩6,813 | +2.00% | 1.2만 |
|---|
| 2025.12.23 | ₩6,385 | ₩6,759 | ₩6,358 | ₩6,719 | +5.24% | 2.9만 |
|---|
| 2025.12.22 | ₩6,960 | ₩7,094 | ₩6,411 | ₩6,492 | -6.73% | 2만 |
|---|
| 2025.12.19 | ₩7,188 | ₩7,321 | ₩6,933 | ₩6,933 | -3.54% | 3.3만 |
|---|
| 2025.12.18 | ₩6,331 | ₩7,348 | ₩6,144 | ₩7,201 | +13.74% | 8만 |
|---|
| 2025.12.17 | ₩6,010 | ₩6,465 | ₩6,010 | ₩6,037 | +0.45% | 2.5만 |
|---|
| 2025.12.16 | ₩6,023 | ₩6,344 | ₩5,916 | ₩6,010 | -0.22% | 21만 |
|---|
| 2025.12.15 | ₩5,836 | ₩5,956 | ₩5,782 | ₩5,782 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩6,090 | ₩6,331 | ₩5,568 | ₩5,943 | -2.42% | 5.5만 |
|---|
| 2025.12.11 | ₩6,331 | ₩6,331 | ₩5,863 | ₩6,037 | -4.65% | 6.6만 |
|---|
| 2025.12.10 | ₩6,425 | ₩6,559 | ₩6,237 | ₩6,237 | -2.92% | 2.2만 |
|---|
| 2025.12.09 | ₩6,652 | ₩6,786 | ₩6,465 | ₩6,465 | -2.82% | 1만 |
|---|
| 2025.12.08 | ₩6,679 | ₩7,067 | ₩6,478 | ₩6,625 | -0.80% | 1.6만 |
|---|
| 2025.12.05 | ₩6,585 | ₩6,719 | ₩6,438 | ₩6,585 | 0.00% | 6.8천 |
|---|
| 2025.12.04 | ₩6,585 | ₩6,719 | ₩6,371 | ₩6,505 | -1.22% | 8.8천 |
|---|
| 2025.12.03 | ₩6,692 | ₩6,719 | ₩6,545 | ₩6,666 | -0.40% | 4.1천 |
|---|
| 2025.12.02 | ₩6,773 | ₩6,773 | ₩6,612 | ₩6,692 | -1.19% | 4.1천 |
|---|
| 2025.12.01 | ₩6,786 | ₩6,933 | ₩6,599 | ₩6,692 | -1.38% | 1.3만 |
|---|
| 2025.11.28 | ₩6,853 | ₩7,014 | ₩6,853 | ₩6,920 | +0.98% | 1.5천 |
|---|
| 2025.11.26 | ₩6,880 | ₩6,880 | ₩6,759 | ₩6,759 | -1.75% | 6.6천 |
|---|
| 2025.11.25 | ₩6,987 | ₩6,987 | ₩6,840 | ₩6,880 | -1.53% | 2.9천 |
|---|
| 2025.11.24 | ₩6,853 | ₩7,000 | ₩6,666 | ₩6,866 | +0.20% | 1.1만 |
|---|
| 2025.11.21 | ₩6,371 | ₩6,987 | ₩6,371 | ₩6,987 | +9.66% | 1.7만 |
|---|
| 2025.11.20 | ₩6,679 | ₩6,773 | ₩6,465 | ₩6,679 | 0.00% | 7.4천 |
|---|
| 2025.11.19 | ₩6,933 | ₩7,040 | ₩6,585 | ₩6,706 | -3.28% | 6.7천 |
|---|
| 2025.11.18 | ₩6,425 | ₩6,960 | ₩6,425 | ₩6,853 | +6.67% | 1.3만 |
|---|
| 2025.11.17 | ₩6,960 | ₩7,040 | ₩6,291 | ₩6,385 | -8.27% | 3.6만 |
|---|
| 2025.11.14 | ₩7,348 | ₩7,616 | ₩6,813 | ₩6,893 | -6.19% | 2만 |
|---|
| 2025.11.13 | ₩7,375 | ₩7,843 | ₩7,375 | ₩7,495 | +1.63% | 2.5만 |
|---|
| 2025.11.12 | ₩7,335 | ₩7,884 | ₩7,027 | ₩7,321 | -0.18% | 4.2만 |
|---|
| 2025.11.11 | ₩7,536 | ₩7,616 | ₩6,947 | ₩7,362 | -2.31% | 4.2만 |
|---|
| 2025.11.10 | ₩7,669 | ₩7,803 | ₩7,348 | ₩7,362 | -4.01% | 8.9천 |
|---|
| 2025.11.07 | ₩7,763 | ₩7,763 | ₩7,040 | ₩7,603 | -2.07% | 2.2만 |
|---|
| 2025.11.06 | ₩7,790 | ₩7,897 | ₩7,656 | ₩7,857 | +0.86% | 8.2천 |
|---|
| 2025.11.05 | ₩7,576 | ₩7,924 | ₩7,415 | ₩7,817 | +3.18% | 7천 |
|---|
| 2025.11.04 | ₩6,947 | ₩7,656 | ₩6,907 | ₩7,495 | +7.90% | 1.3만 |
|---|
| 2025.11.03 | ₩7,188 | ₩7,228 | ₩6,973 | ₩7,027 | -2.23% | 3.5만 |
|---|
| 2025.10.31 | ₩7,094 | ₩7,362 | ₩7,094 | ₩7,255 | +2.26% | 1.8만 |
|---|
| 2025.10.30 | ₩6,907 | ₩7,107 | ₩6,907 | ₩7,067 | +2.33% | 6천 |
|---|
| 2025.10.29 | ₩6,960 | ₩7,161 | ₩6,947 | ₩7,040 | +1.15% | 4.8만 |
|---|
| 2025.10.28 | ₩6,799 | ₩7,054 | ₩6,559 | ₩7,000 | +2.95% | 3.2만 |
|---|
| 2025.10.27 | ₩7,362 | ₩7,362 | ₩6,331 | ₩6,933 | -5.82% | 5.7만 |
|---|
| 2025.10.24 | ₩6,920 | ₩7,629 | ₩6,920 | ₩7,509 | +8.51% | 6.3만 |
|---|
| 2025.10.23 | ₩7,121 | ₩7,562 | ₩6,907 | ₩7,040 | -1.13% | 11.8만 |
|---|
| 2025.10.22 | ₩7,014 | ₩7,335 | ₩6,799 | ₩7,147 | +1.91% | 4.1만 |
|---|
| 2025.10.21 | ₩6,318 | ₩7,362 | ₩6,318 | ₩7,000 | +10.81% | 18.5만 |
|---|
| 2025.10.20 | ₩6,090 | ₩6,465 | ₩6,090 | ₩6,277 | +3.08% | 3.2만 |
|---|
| 2025.10.17 | ₩6,037 | ₩6,264 | ₩5,943 | ₩6,063 | +0.44% | 3.3만 |
|---|
| 2025.10.16 | ₩6,103 | ₩6,170 | ₩5,863 | ₩6,023 | -1.32% | 4.3만 |
|---|
| 2025.10.15 | ₩6,170 | ₩6,264 | ₩6,063 | ₩6,103 | -1.08% | 1.8만 |
|---|
| 2025.10.14 | ₩6,197 | ₩6,518 | ₩6,077 | ₩6,237 | +0.65% | 3.3만 |
|---|
| 2025.10.13 | ₩6,010 | ₩6,344 | ₩5,996 | ₩6,237 | +3.79% | 1.6만 |
|---|
| 2025.10.10 | ₩5,555 | ₩5,996 | ₩5,501 | ₩5,903 | +6.27% | 4.8만 |
|---|