시장 데이터를 불러오는 중
전체 종목
Innovation Beverage Group Limited - Ordinary Shares 과거 주가
Innovation Beverage Group Limited - Ordinary Shares · IBG · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovation Beverage Group Limited - Ordinary Shares · IBG · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,162 | ₩1,189 | ₩1,135 | ₩1,169 | +0.57% | 6.1천 |
| 2026.10.08 | ₩1,182 | ₩1,202 | ₩1,135 | ₩1,202 | +1.69% | 1.9만 |
| 2026.10.07 | ₩1,189 | ₩1,242 | ₩1,162 | ₩1,202 | +1.12% | 9.5천 |
| 2026.10.06 | ₩1,309 | ₩1,309 | ₩1,189 | ₩1,189 | -9.18% | 2.9만 |
| 2026.10.05 | ₩1,149 | ₩1,269 | ₩1,149 | ₩1,269 | +10.47% | 1.3만 |
| 2026.10.02 | ₩1,158 | ₩1,202 | ₩1,098 | ₩1,135 | -1.96% | 9.7천 |
| 2026.10.01 | ₩1,256 | ₩1,256 | ₩1,182 | ₩1,193 | -5.00% | 6.2천 |
| 2026.09.30 | ₩1,229 | ₩1,269 | ₩1,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,234 |
| +0.43% |
| 1.9만 |
| 2026.09.29 | ₩1,203 | ₩1,253 | ₩1,109 | ₩1,229 | +2.11% | 5.6만 |
|---|
| 2026.09.28 | ₩1,268 | ₩1,336 | ₩1,218 | ₩1,249 | -1.48% | 6.9천 |
|---|
| 2026.09.25 | ₩1,242 | ₩1,282 | ₩1,242 | ₩1,276 | +2.69% | 3.8만 |
|---|
| 2026.09.24 | ₩1,269 | ₩1,289 | ₩1,242 | ₩1,289 | +1.58% | 3.8천 |
|---|
| 2026.09.23 | ₩1,296 | ₩1,296 | ₩1,199 | ₩1,269 | -2.06% | 6.3천 |
|---|
| 2026.09.22 | ₩1,269 | ₩1,308 | ₩1,173 | ₩1,282 | +1.05% | 1.8만 |
|---|
| 2026.09.21 | ₩1,280 | ₩1,308 | ₩1,135 | ₩1,215 | -5.01% | 3.9만 |
|---|
| 2026.09.18 | ₩1,376 | ₩1,376 | ₩1,324 | ₩1,349 | -1.94% | 1.5만 |
|---|
| 2026.09.17 | ₩1,389 | ₩1,416 | ₩1,362 | ₩1,376 | -0.96% | 2.2만 |
|---|
| 2026.09.16 | ₩1,302 | ₩1,416 | ₩1,273 | ₩1,402 | +7.69% | 7.9만 |
|---|
| 2026.09.15 | ₩1,292 | ₩1,336 | ₩1,269 | ₩1,302 | +0.83% | 4.7만 |
|---|
| 2026.09.14 | ₩1,276 | ₩1,336 | ₩1,269 | ₩1,302 | +2.09% | 2.8만 |
|---|
| 2026.09.11 | ₩1,353 | ₩1,353 | ₩1,282 | ₩1,282 | -5.23% | 2.8만 |
|---|
| 2026.09.10 | ₩1,256 | ₩1,362 | ₩1,256 | ₩1,336 | +6.38% | 4.2만 |
|---|
| 2026.09.09 | ₩1,336 | ₩1,337 | ₩1,244 | ₩1,316 | -1.50% | 2.1천 |
|---|
| 2026.09.08 | ₩1,376 | ₩1,376 | ₩1,282 | ₩1,336 | -2.91% | 1.5만 |
|---|
| 2026.09.04 | ₩1,309 | ₩1,336 | ₩1,242 | ₩1,336 | +2.04% | 6.8만 |
|---|
| 2026.09.03 | ₩1,242 | ₩1,362 | ₩1,242 | ₩1,244 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩1,274 | ₩1,322 | ₩1,269 | ₩1,296 | +1.68% | 3.2만 |
|---|
| 2026.09.01 | ₩1,285 | ₩1,349 | ₩1,269 | ₩1,274 | -0.83% | 5.5천 |
|---|
| 2026.08.31 | ₩1,336 | ₩1,376 | ₩1,269 | ₩1,376 | +3.00% | 1.4만 |
|---|
| 2026.08.28 | ₩1,349 | ₩1,402 | ₩1,296 | ₩1,362 | +0.99% | 3만 |
|---|
| 2026.08.27 | ₩1,388 | ₩1,389 | ₩1,310 | ₩1,362 | -1.83% | 2.8만 |
|---|
| 2026.08.26 | ₩1,330 | ₩1,429 | ₩1,269 | ₩1,402 | +5.42% | 9.7만 |
|---|
| 2026.08.25 | ₩1,242 | ₩1,349 | ₩1,203 | ₩1,292 | +3.98% | 4.4만 |
|---|
| 2026.08.24 | ₩1,242 | ₩1,309 | ₩1,170 | ₩1,269 | +2.15% | 6.6만 |
|---|
| 2026.08.21 | ₩1,101 | ₩1,336 | ₩1,069 | ₩1,336 | +21.36% | 561.1만 |
|---|
| 2026.08.20 | ₩1,189 | ₩1,296 | ₩1,149 | ₩1,153 | -3.03% | 5만 |
|---|
| 2026.08.19 | ₩1,269 | ₩1,296 | ₩1,182 | ₩1,214 | -4.32% | 4.5만 |
|---|
| 2026.08.18 | ₩1,163 | ₩1,256 | ₩1,163 | ₩1,227 | +5.51% | 2.1만 |
|---|
| 2026.08.17 | ₩1,244 | ₩1,284 | ₩1,161 | ₩1,202 | -3.33% | 2.6만 |
|---|
| 2026.08.14 | ₩1,269 | ₩1,276 | ₩1,183 | ₩1,246 | -1.79% | 9.2천 |
|---|
| 2026.08.13 | ₩1,150 | ₩1,281 | ₩1,122 | ₩1,269 | +10.34% | 5.8만 |
|---|
| 2026.08.12 | ₩1,269 | ₩1,334 | ₩1,150 | ₩1,202 | -5.26% | 3.7만 |
|---|
| 2026.08.11 | ₩1,309 | ₩1,389 | ₩1,189 | ₩1,209 | -7.65% | 96만 |
|---|
| 2026.08.10 | ₩1,376 | ₩1,380 | ₩1,273 | ₩1,273 | -7.48% | 1.4만 |
|---|
| 2026.08.07 | ₩1,396 | ₩1,429 | ₩1,310 | ₩1,349 | -3.35% | 6.1만 |
|---|
| 2026.08.06 | ₩1,269 | ₩1,443 | ₩1,235 | ₩1,443 | +13.68% | 8.7만 |
|---|
| 2026.08.05 | ₩1,258 | ₩1,258 | ₩1,189 | ₩1,242 | -1.27% | 1.8천 |
|---|
| 2026.08.04 | ₩1,189 | ₩1,269 | ₩1,109 | ₩1,269 | +6.74% | 1.5만 |
|---|
| 2026.08.03 | ₩1,150 | ₩1,211 | ₩1,122 | ₩1,189 | +3.37% | 1.2만 |
|---|
| 2026.07.31 | ₩1,109 | ₩1,202 | ₩1,109 | ₩1,175 | +6.02% | 1만 |
|---|
| 2026.07.30 | ₩1,109 | ₩1,129 | ₩1,002 | ₩1,129 | +1.81% | 4.5만 |
|---|
| 2026.07.29 | ₩1,222 | ₩1,274 | ₩1,099 | ₩1,099 | -10.05% | 1.4만 |
|---|
| 2026.07.28 | ₩1,222 | ₩1,222 | ₩1,175 | ₩1,189 | -2.73% | 4천 |
|---|
| 2026.07.27 | ₩1,229 | ₩1,256 | ₩1,095 | ₩1,222 | -0.54% | 7.4천 |
|---|
| 2026.07.24 | ₩1,095 | ₩1,264 | ₩1,095 | ₩1,222 | +11.59% | 3.1만 |
|---|
| 2026.07.23 | ₩1,205 | ₩1,233 | ₩1,020 | ₩1,149 | -4.66% | 9.7천 |
|---|
| 2026.07.22 | ₩1,189 | ₩1,229 | ₩1,109 | ₩1,109 | -6.74% | 1.7만 |
|---|
| 2026.07.21 | ₩1,162 | ₩1,269 | ₩1,162 | ₩1,189 | +2.30% | 2만 |
|---|
| 2026.07.20 | ₩1,149 | ₩1,305 | ₩1,149 | ₩1,215 | +5.81% | 5.8만 |
|---|
| 2026.07.17 | ₩1,269 | ₩1,334 | ₩1,135 | ₩1,202 | -5.26% | 2.6만 |
|---|
| 2026.07.16 | ₩1,310 | ₩1,402 | ₩1,269 | ₩1,269 | -3.16% | 6.6만 |
|---|
| 2026.07.15 | ₩1,376 | ₩1,376 | ₩1,313 | ₩1,313 | -4.56% | 1.5만 |
|---|
| 2026.07.14 | ₩1,309 | ₩1,376 | ₩1,242 | ₩1,329 | +1.53% | 4.3만 |
|---|
| 2026.07.13 | ₩1,349 | ₩1,396 | ₩1,234 | ₩1,322 | -1.98% | 12.7만 |
|---|
| 2026.07.10 | ₩1,376 | ₩1,402 | ₩1,349 | ₩1,349 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩1,549 | ₩1,616 | ₩1,376 | ₩1,376 | -11.21% | 42.4만 |
|---|
| 2026.07.08 | ₩1,429 | ₩1,569 | ₩1,388 | ₩1,536 | +7.48% | 14.2만 |
|---|
| 2026.07.07 | ₩1,416 | ₩1,416 | ₩1,362 | ₩1,402 | -0.94% | 3.8만 |
|---|
| 2026.07.06 | ₩1,369 | ₩1,389 | ₩1,349 | ₩1,349 | -1.46% | 4.1만 |
|---|
| 2026.07.02 | ₩1,402 | ₩1,402 | ₩1,310 | ₩1,349 | -3.81% | 13.2만 |
|---|
| 2026.07.01 | ₩1,483 | ₩1,483 | ₩1,389 | ₩1,402 | -5.41% | 7.4만 |
|---|
| 2026.06.30 | ₩1,496 | ₩1,536 | ₩1,422 | ₩1,469 | -1.79% | 12.6만 |
|---|
| 2026.06.29 | ₩1,416 | ₩1,523 | ₩1,416 | ₩1,483 | +4.72% | 2.6만 |
|---|
| 2026.06.26 | ₩1,463 | ₩1,469 | ₩1,408 | ₩1,443 | -1.37% | 4.2만 |
|---|
| 2026.06.25 | ₩1,548 | ₩1,548 | ₩1,402 | ₩1,402 | -9.40% | 11.4만 |
|---|
| 2026.06.24 | ₩1,536 | ₩1,563 | ₩1,509 | ₩1,523 | -0.87% | 19.9만 |
|---|
| 2026.06.23 | ₩1,443 | ₩1,576 | ₩1,443 | ₩1,509 | +4.63% | 6.8만 |
|---|
| 2026.06.22 | ₩1,496 | ₩1,603 | ₩1,469 | ₩1,483 | -0.89% | 15.3만 |
|---|
| 2026.06.18 | ₩1,576 | ₩1,630 | ₩1,496 | ₩1,549 | -1.69% | 64.4만 |
|---|
| 2026.06.17 | ₩1,549 | ₩1,630 | ₩1,483 | ₩1,536 | -0.86% | 8.3만 |
|---|
| 2026.06.16 | ₩1,589 | ₩1,596 | ₩1,422 | ₩1,569 | -1.26% | 28.2만 |
|---|
| 2026.06.15 | ₩1,576 | ₩1,736 | ₩1,576 | ₩1,616 | +2.54% | 20.8만 |
|---|
| 2026.06.12 | ₩1,723 | ₩1,776 | ₩1,549 | ₩1,630 | -5.43% | 33만 |
|---|
| 2026.06.11 | ₩1,616 | ₩1,857 | ₩1,392 | ₩1,817 | +12.40% | 43.1만 |
|---|
| 2026.06.10 | ₩1,469 | ₩1,656 | ₩1,443 | ₩1,616 | +10.00% | 101.8만 |
|---|
| 2026.06.09 | ₩1,616 | ₩1,656 | ₩1,572 | ₩1,603 | -0.83% | 10.4만 |
|---|
| 2026.06.08 | ₩1,549 | ₩1,710 | ₩1,536 | ₩1,603 | +3.45% | 27.1만 |
|---|
| 2026.06.05 | ₩1,416 | ₩1,603 | ₩1,416 | ₩1,549 | +9.43% | 18.3만 |
|---|
| 2026.06.04 | ₩1,409 | ₩1,507 | ₩1,402 | ₩1,443 | +2.37% | 11.3만 |
|---|
| 2026.06.03 | ₩1,389 | ₩1,469 | ₩1,309 | ₩1,456 | +4.81% | 15.8만 |
|---|
| 2026.06.02 | ₩1,258 | ₩1,422 | ₩1,258 | ₩1,376 | +9.34% | 24.9만 |
|---|
| 2026.06.01 | ₩1,162 | ₩1,282 | ₩1,135 | ₩1,262 | +8.62% | 19.2만 |
|---|
| 2026.05.29 | ₩1,139 | ₩1,178 | ₩1,135 | ₩1,137 | -0.23% | 14.9만 |
|---|
| 2026.05.28 | ₩978 | ₩1,189 | ₩971 | ₩1,174 | +20.08% | 17.9만 |
|---|
| 2026.05.27 | ₩1,042 | ₩1,049 | ₩988 | ₩995 | -4.49% | 9.5만 |
|---|
| 2026.05.26 | ₩1,082 | ₩1,109 | ₩1,042 | ₩1,069 | -1.23% | 6.3만 |
|---|
| 2026.05.22 | ₩1,162 | ₩1,162 | ₩1,083 | ₩1,097 | -5.63% | 3.8만 |
|---|
| 2026.05.21 | ₩1,149 | ₩1,165 | ₩1,145 | ₩1,149 | 0.00% | 2.2만 |
|---|
| 2026.05.20 | ₩1,117 | ₩1,201 | ₩1,117 | ₩1,142 | +2.27% | 7.5만 |
|---|
| 2026.05.19 | ₩1,093 | ₩1,181 | ₩1,070 | ₩1,139 | +4.28% | 8.6만 |
|---|
| 2026.05.18 | ₩1,135 | ₩1,175 | ₩1,083 | ₩1,095 | -3.53% | 4.2만 |
|---|
| 2026.05.15 | ₩1,135 | ₩1,179 | ₩1,082 | ₩1,109 | -2.35% | 8.1만 |
|---|
| 2026.05.14 | ₩1,154 | ₩1,189 | ₩1,083 | ₩1,151 | -0.23% | 15.5만 |
|---|
| 2026.05.13 | ₩1,069 | ₩1,189 | ₩1,069 | ₩1,175 | +10.00% | 8.4만 |
|---|
| 2026.05.12 | ₩1,135 | ₩1,138 | ₩1,020 | ₩1,101 | -3.06% | 11.4만 |
|---|
| 2026.05.11 | ₩1,153 | ₩1,175 | ₩1,039 | ₩1,163 | +0.93% | 13.3만 |
|---|
| 2026.05.08 | ₩1,114 | ₩1,175 | ₩962 | ₩1,135 | +1.92% | 24.9만 |
|---|
| 2026.05.07 | ₩1,336 | ₩1,336 | ₩1,103 | ₩1,129 | -15.50% | 19.2만 |
|---|
| 2026.05.06 | ₩1,349 | ₩1,349 | ₩1,296 | ₩1,310 | -2.87% | 11.2만 |
|---|
| 2026.05.05 | ₩1,369 | ₩1,376 | ₩1,322 | ₩1,362 | -0.49% | 7.7만 |
|---|
| 2026.05.04 | ₩1,416 | ₩1,429 | ₩1,362 | ₩1,362 | -3.77% | 7.3만 |
|---|
| 2026.05.01 | ₩1,443 | ₩1,452 | ₩1,349 | ₩1,443 | 0.00% | 24.4만 |
|---|
| 2026.04.30 | ₩1,443 | ₩1,496 | ₩1,402 | ₩1,483 | +2.78% | 14.2만 |
|---|
| 2026.04.29 | ₩1,416 | ₩1,496 | ₩1,416 | ₩1,469 | +3.77% | 6.9만 |
|---|
| 2026.04.28 | ₩1,456 | ₩1,469 | ₩1,402 | ₩1,416 | -2.75% | 10만 |
|---|
| 2026.04.27 | ₩1,469 | ₩1,492 | ₩1,416 | ₩1,456 | -0.91% | 16.6만 |
|---|
| 2026.04.24 | ₩1,456 | ₩1,483 | ₩1,418 | ₩1,483 | +1.83% | 6.4만 |
|---|
| 2026.04.23 | ₩1,509 | ₩1,509 | ₩1,416 | ₩1,483 | -1.77% | 12.4만 |
|---|
| 2026.04.22 | ₩1,591 | ₩1,630 | ₩1,496 | ₩1,536 | -3.44% | 17.3만 |
|---|
| 2026.04.21 | ₩1,736 | ₩1,736 | ₩1,563 | ₩1,643 | -5.38% | 13.4만 |
|---|
| 2026.04.20 | ₩1,696 | ₩1,776 | ₩1,616 | ₩1,750 | +3.15% | 21.9만 |
|---|
| 2026.04.17 | ₩1,710 | ₩1,723 | ₩1,536 | ₩1,710 | 0.00% | 33.7만 |
|---|
| 2026.04.16 | ₩1,429 | ₩1,937 | ₩1,402 | ₩1,683 | +17.76% | 243.8만 |
|---|
| 2026.04.15 | ₩1,376 | ₩1,456 | ₩1,376 | ₩1,456 | +5.83% | 15.2만 |
|---|
| 2026.04.14 | ₩1,416 | ₩1,429 | ₩1,376 | ₩1,376 | -2.83% | 16만 |
|---|
| 2026.04.13 | ₩1,402 | ₩1,469 | ₩1,389 | ₩1,443 | +2.86% | 28.4만 |
|---|
| 2026.04.10 | ₩1,443 | ₩1,496 | ₩1,402 | ₩1,416 | -1.85% | 19.3만 |
|---|
| 2026.04.09 | ₩1,456 | ₩1,536 | ₩1,443 | ₩1,443 | -0.92% | 10.7만 |
|---|
| 2026.04.08 | ₩1,509 | ₩1,523 | ₩1,436 | ₩1,469 | -2.65% | 19.9만 |
|---|
| 2026.04.07 | ₩1,536 | ₩1,576 | ₩1,456 | ₩1,536 | 0.00% | 40.6만 |
|---|
| 2026.04.06 | ₩1,536 | ₩1,563 | ₩1,483 | ₩1,549 | +0.87% | 21.2만 |
|---|
| 2026.04.02 | ₩1,456 | ₩1,731 | ₩1,456 | ₩1,536 | +5.50% | 85.9만 |
|---|
| 2026.04.01 | ₩1,496 | ₩1,549 | ₩1,443 | ₩1,456 | -2.68% | 25.2만 |
|---|
| 2026.03.31 | ₩1,523 | ₩1,643 | ₩1,443 | ₩1,496 | -1.75% | 40.4만 |
|---|
| 2026.03.30 | ₩1,429 | ₩1,496 | ₩1,402 | ₩1,496 | +4.67% | 27.4만 |
|---|
| 2026.03.27 | ₩1,456 | ₩1,536 | ₩1,376 | ₩1,456 | 0.00% | 32.8만 |
|---|
| 2026.03.26 | ₩1,549 | ₩1,549 | ₩1,389 | ₩1,483 | -4.31% | 40.6만 |
|---|
| 2026.03.25 | ₩1,443 | ₩1,630 | ₩1,322 | ₩1,576 | +9.26% | 120.5만 |
|---|
| 2026.03.24 | ₩1,656 | ₩1,696 | ₩1,536 | ₩1,616 | -2.42% | 24.4만 |
|---|
| 2026.03.23 | ₩1,630 | ₩1,776 | ₩1,576 | ₩1,656 | +1.64% | 56.2만 |
|---|
| 2026.03.20 | ₩1,523 | ₩1,616 | ₩1,469 | ₩1,576 | +3.51% | 27.8만 |
|---|
| 2026.03.19 | ₩1,483 | ₩1,683 | ₩1,376 | ₩1,549 | +4.50% | 75.4만 |
|---|
| 2026.03.18 | ₩1,456 | ₩1,563 | ₩1,362 | ₩1,536 | +5.50% | 120.2만 |
|---|
| 2026.03.17 | ₩1,402 | ₩1,416 | ₩1,256 | ₩1,349 | -3.81% | 102.4만 |
|---|
| 2026.03.16 | ₩1,483 | ₩1,563 | ₩1,349 | ₩1,402 | -5.41% | 113만 |
|---|
| 2026.03.13 | ₩1,870 | ₩1,883 | ₩1,376 | ₩1,469 | -21.43% | 455.5만 |
|---|
| 2026.03.12 | ₩3,059 | ₩3,540 | ₩2,965 | ₩3,286 | +7.42% | 72.7만 |
|---|
| 2026.03.11 | ₩4,581 | ₩4,982 | ₩2,832 | ₩3,019 | -34.11% | 193.4만 |
|---|
| 2026.03.10 | ₩4,675 | ₩4,995 | ₩4,461 | ₩4,728 | +1.14% | 40.8만 |
|---|
| 2026.03.09 | ₩5,610 | ₩5,803 | ₩4,181 | ₩4,421 | -21.19% | 143만 |
|---|
| 2026.03.06 | ₩7,039 | ₩7,820 | ₩5,623 | ₩7,386 | +4.93% | 1576.5만 |
|---|
| 2026.03.05 | ₩5,770 | ₩6,144 | ₩5,516 | ₩5,743 | -0.46% | 26.7만 |
|---|
| 2026.03.04 | ₩4,942 | ₩5,717 | ₩4,889 | ₩5,623 | +13.78% | 13.1만 |
|---|
| 2026.03.03 | ₩5,025 | ₩5,917 | ₩4,942 | ₩4,955 | -1.38% | 17.7만 |
|---|
| 2026.03.02 | ₩4,808 | ₩5,209 | ₩4,541 | ₩5,102 | +6.11% | 13.4만 |
|---|
| 2026.02.27 | ₩4,875 | ₩4,986 | ₩4,742 | ₩4,808 | -1.37% | 6.1만 |
|---|
| 2026.02.26 | ₩4,915 | ₩5,316 | ₩4,875 | ₩4,875 | -0.82% | 5.5만 |
|---|
| 2026.02.25 | ₩4,889 | ₩5,316 | ₩4,704 | ₩4,889 | 0.00% | 10만 |
|---|
| 2026.02.24 | ₩5,222 | ₩5,463 | ₩4,808 | ₩4,862 | -6.91% | 11.7만 |
|---|
| 2026.02.23 | ₩5,425 | ₩5,543 | ₩5,182 | ₩5,182 | -4.48% | 11.1만 |
|---|
| 2026.02.20 | ₩6,024 | ₩6,057 | ₩5,049 | ₩5,396 | -10.42% | 14.7만 |
|---|
| 2026.02.19 | ₩6,398 | ₩6,465 | ₩5,730 | ₩5,984 | -6.47% | 22.8만 |
|---|
| 2026.02.18 | ₩6,465 | ₩6,465 | ₩5,383 | ₩6,224 | -3.72% | 19.6만 |
|---|
| 2026.02.17 | ₩5,690 | ₩8,388 | ₩5,503 | ₩7,132 | +25.35% | 75.7만 |
|---|
| 2026.02.13 | ₩5,109 | ₩5,637 | ₩4,815 | ₩5,369 | +5.10% | 15만 |
|---|
| 2026.02.12 | ₩5,209 | ₩5,251 | ₩4,902 | ₩5,049 | -3.08% | 2.3만 |
|---|
| 2026.02.11 | ₩5,343 | ₩5,743 | ₩5,009 | ₩5,169 | -3.25% | 3.4만 |
|---|
| 2026.02.10 | ₩5,369 | ₩5,503 | ₩5,102 | ₩5,169 | -3.73% | 2.6만 |
|---|
| 2026.02.09 | ₩6,157 | ₩6,238 | ₩5,062 | ₩5,556 | -9.76% | 8.2만 |
|---|
| 2026.02.06 | ₩5,623 | ₩7,066 | ₩5,610 | ₩6,385 | +13.54% | 22.5만 |
|---|
| 2026.02.05 | ₩5,249 | ₩5,547 | ₩4,608 | ₩5,503 | +4.83% | 8.4만 |
|---|
| 2026.02.04 | ₩5,329 | ₩5,329 | ₩4,715 | ₩5,303 | -0.50% | 5.8만 |
|---|
| 2026.02.03 | ₩5,717 | ₩6,278 | ₩5,343 | ₩5,403 | -5.49% | 10.4만 |
|---|
| 2026.02.02 | ₩5,169 | ₩6,812 | ₩4,835 | ₩5,837 | +12.92% | 45.1만 |
|---|
| 2026.01.30 | ₩4,795 | ₩5,717 | ₩4,501 | ₩4,982 | +3.90% | 21.7만 |
|---|
| 2026.01.29 | ₩4,842 | ₩4,862 | ₩4,361 | ₩4,481 | -7.45% | 4.9만 |
|---|
| 2026.01.28 | ₩5,997 | ₩5,997 | ₩4,675 | ₩5,076 | -15.37% | 7.5만 |
|---|
| 2026.01.27 | ₩5,977 | ₩5,997 | ₩5,563 | ₩5,997 | +0.34% | 1.9만 |
|---|
| 2026.01.26 | ₩6,451 | ₩6,678 | ₩5,904 | ₩5,977 | -7.35% | 3.7만 |
|---|
| 2026.01.23 | ₩7,012 | ₩7,079 | ₩6,344 | ₩6,745 | -3.81% | 2.6만 |
|---|
| 2026.01.22 | ₩6,344 | ₩7,346 | ₩6,091 | ₩6,879 | +8.42% | 5.8만 |
|---|
| 2026.01.21 | ₩6,678 | ₩6,812 | ₩5,697 | ₩6,411 | -4.00% | 24.8만 |
|---|
| 2026.01.20 | ₩11,220 | ₩11,220 | ₩10,131 | ₩10,378 | -7.50% | 143만 |
|---|
| 2026.01.16 | ₩11,086 | ₩11,554 | ₩11,086 | ₩11,420 | +3.01% | 4.1천 |
|---|
| 2026.01.15 | ₩11,353 | ₩11,620 | ₩11,086 | ₩11,420 | +0.59% | 7.1천 |
|---|
| 2026.01.14 | ₩11,019 | ₩11,687 | ₩10,685 | ₩11,620 | +5.45% | 6.1천 |
|---|
| 2026.01.13 | ₩10,952 | ₩11,246 | ₩10,164 | ₩11,220 | +2.44% | 8.3천 |
|---|
| 2026.01.12 | ₩10,819 | ₩10,952 | ₩10,018 | ₩10,952 | +1.23% | 1.1만 |
|---|
| 2026.01.09 | ₩10,886 | ₩10,886 | ₩10,285 | ₩10,619 | -2.45% | 5.1천 |
|---|
| 2026.01.08 | ₩10,418 | ₩11,006 | ₩10,018 | ₩10,886 | +4.49% | 1.3만 |
|---|
| 2026.01.07 | ₩10,952 | ₩10,952 | ₩9,350 | ₩10,485 | -4.27% | 2.4만 |
|---|
| 2026.01.06 | ₩11,687 | ₩11,921 | ₩10,685 | ₩10,952 | -6.29% | 2.5만 |
|---|
| 2026.01.05 | ₩12,689 | ₩12,756 | ₩12,021 | ₩12,422 | -2.11% | 1.7만 |
|---|
| 2026.01.02 | ₩12,422 | ₩12,822 | ₩12,342 | ₩12,622 | +1.61% | 4.2천 |
|---|
| 2025.12.31 | ₩13,423 | ₩13,490 | ₩12,221 | ₩12,822 | -4.48% | 9.6천 |
|---|
| 2025.12.30 | ₩14,759 | ₩14,759 | ₩12,822 | ₩13,090 | -11.31% | 1.9만 |
|---|
| 2025.12.29 | ₩13,958 | ₩15,160 | ₩12,689 | ₩14,826 | +6.22% | 3.6만 |
|---|
| 2025.12.26 | ₩15,293 | ₩15,627 | ₩15,160 | ₩15,360 | +0.44% | 9.1천 |
|---|
| 2025.12.24 | ₩15,494 | ₩15,921 | ₩15,287 | ₩15,561 | +0.43% | 7.7천 |
|---|
| 2025.12.23 | ₩15,828 | ₩16,228 | ₩15,494 | ₩15,494 | -2.11% | 8.4천 |
|---|
| 2025.12.22 | ₩16,562 | ₩16,776 | ₩15,561 | ₩15,894 | -4.03% | 1.2만 |
|---|
| 2025.12.19 | ₩16,095 | ₩16,696 | ₩16,095 | ₩16,629 | +3.32% | 8.4천 |
|---|
| 2025.12.18 | ₩15,761 | ₩17,030 | ₩15,494 | ₩16,295 | +3.39% | 1.7만 |
|---|
| 2025.12.17 | ₩14,626 | ₩16,763 | ₩14,559 | ₩15,694 | +7.31% | 2만 |
|---|
| 2025.12.16 | ₩15,026 | ₩15,360 | ₩14,358 | ₩14,692 | -2.22% | 2만 |
|---|
| 2025.12.15 | ₩15,894 | ₩16,162 | ₩14,692 | ₩15,193 | -4.41% | 2만 |
|---|
| 2025.12.12 | ₩16,095 | ₩16,362 | ₩15,287 | ₩15,694 | -2.49% | 1.8만 |
|---|
| 2025.12.11 | ₩16,228 | ₩17,297 | ₩15,360 | ₩17,030 | +4.94% | 1.2만 |
|---|
| 2025.12.10 | ₩16,562 | ₩17,297 | ₩16,162 | ₩17,030 | +2.82% | 1.6만 |
|---|
| 2025.12.09 | ₩17,230 | ₩17,230 | ₩15,761 | ₩16,496 | -4.26% | 1.1만 |
|---|
| 2025.12.08 | ₩17,965 | ₩18,365 | ₩16,829 | ₩17,564 | -2.23% | 4만 |
|---|
| 2025.12.05 | ₩15,093 | ₩17,978 | ₩15,093 | ₩16,763 | +11.06% | 6.1만 |
|---|
| 2025.12.04 | ₩15,293 | ₩16,295 | ₩14,632 | ₩15,561 | +1.75% | 3만 |
|---|
| 2025.12.03 | ₩15,828 | ₩16,228 | ₩15,093 | ₩15,761 | -0.42% | 2.9만 |
|---|
| 2025.12.02 | ₩16,228 | ₩16,629 | ₩14,358 | ₩16,629 | +2.47% | 3.7만 |
|---|
| 2025.12.01 | ₩19,968 | ₩19,968 | ₩16,028 | ₩16,896 | -15.38% | 5.9만 |
|---|
| 2025.11.28 | ₩18,833 | ₩18,833 | ₩16,429 | ₩18,499 | -1.77% | 4.1만 |
|---|
| 2025.11.26 | ₩16,295 | ₩21,104 | ₩15,694 | ₩18,365 | +12.70% | 13.8만 |
|---|
| 2025.11.25 | ₩12,822 | ₩16,295 | ₩12,542 | ₩15,894 | +23.96% | 7.7만 |
|---|
| 2025.11.24 | ₩13,090 | ₩13,290 | ₩12,355 | ₩12,689 | -3.06% | 2.7만 |
|---|
| 2025.11.21 | ₩12,622 | ₩13,357 | ₩11,687 | ₩12,956 | +2.65% | 2.6만 |
|---|
| 2025.11.20 | ₩13,624 | ₩13,624 | ₩12,088 | ₩12,622 | -7.35% | 4.4만 |
|---|
| 2025.11.19 | ₩11,353 | ₩15,026 | ₩11,353 | ₩13,090 | +15.29% | 26.7만 |
|---|
| 2025.11.18 | ₩12,088 | ₩12,408 | ₩11,220 | ₩11,420 | -5.52% | 5.8만 |
|---|
| 2025.11.17 | ₩12,622 | ₩12,956 | ₩11,821 | ₩12,021 | -4.76% | 6.2만 |
|---|
| 2025.11.14 | ₩11,420 | ₩12,555 | ₩11,420 | ₩12,088 | +5.85% | 2.4만 |
|---|
| 2025.11.13 | ₩13,891 | ₩13,891 | ₩11,220 | ₩12,221 | -12.02% | 4.3만 |
|---|
| 2025.11.12 | ₩12,555 | ₩13,423 | ₩11,954 | ₩12,422 | -1.06% | 1.7만 |
|---|
| 2025.11.11 | ₩13,891 | ₩14,158 | ₩12,355 | ₩12,889 | -7.21% | 1.7만 |
|---|
| 2025.11.10 | ₩14,091 | ₩15,360 | ₩13,557 | ₩13,891 | -1.42% | 3만 |
|---|
| 2025.11.07 | ₩15,561 | ₩15,694 | ₩13,631 | ₩14,292 | -8.15% | 3.3만 |
|---|
| 2025.11.06 | ₩15,828 | ₩16,629 | ₩15,293 | ₩15,561 | -1.69% | 9.2천 |
|---|
| 2025.11.05 | ₩17,497 | ₩18,098 | ₩15,434 | ₩16,562 | -5.34% | 2.4만 |
|---|
| 2025.11.04 | ₩19,300 | ₩19,300 | ₩17,030 | ₩17,430 | -9.69% | 2만 |
|---|
| 2025.11.03 | ₩22,439 | ₩22,439 | ₩18,299 | ₩19,367 | -13.69% | 2.8만 |
|---|
| 2025.10.31 | ₩21,972 | ₩23,474 | ₩21,972 | ₩22,640 | +3.04% | 1.6만 |
|---|
| 2025.10.30 | ₩22,573 | ₩24,576 | ₩21,671 | ₩21,905 | -2.96% | 2.5만 |
|---|
| 2025.10.29 | ₩24,242 | ₩25,465 | ₩22,439 | ₩22,573 | -6.89% | 2.1만 |
|---|
| 2025.10.28 | ₩25,912 | ₩25,912 | ₩24,042 | ₩24,109 | -6.96% | 1.8만 |
|---|
| 2025.10.27 | ₩26,112 | ₩27,181 | ₩25,244 | ₩25,244 | -3.32% | 2.9만 |
|---|
| 2025.10.24 | ₩25,244 | ₩27,181 | ₩25,244 | ₩26,046 | +3.17% | 2.5만 |
|---|
| 2025.10.23 | ₩25,111 | ₩27,381 | ₩24,109 | ₩25,244 | +0.53% | 1.5만 |
|---|
| 2025.10.22 | ₩25,979 | ₩26,733 | ₩24,042 | ₩24,777 | -4.63% | 2.1만 |
|---|
| 2025.10.21 | ₩25,578 | ₩27,582 | ₩24,977 | ₩26,847 | +4.96% | 3.9만 |
|---|
| 2025.10.20 | ₩23,241 | ₩26,713 | ₩23,241 | ₩25,177 | +8.33% | 3.9만 |
|---|
| 2025.10.17 | ₩23,374 | ₩25,044 | ₩22,907 | ₩22,907 | -2.00% | 2.8만 |
|---|
| 2025.10.16 | ₩23,842 | ₩26,647 | ₩23,641 | ₩24,309 | +1.96% | 9.5만 |
|---|
| 2025.10.15 | ₩30,787 | ₩32,991 | ₩25,578 | ₩26,914 | -12.58% | 470.8만 |
|---|
| 2025.10.14 | ₩21,170 | ₩24,576 | ₩20,569 | ₩21,504 | +1.58% | 6.8만 |
|---|
| 2025.10.13 | ₩21,504 | ₩21,838 | ₩20,102 | ₩21,104 | -1.86% | 3.9만 |
|---|
| 2025.10.10 | ₩20,369 | ₩21,958 | ₩19,568 | ₩19,835 | -2.62% | 2.6만 |
|---|