시장 데이터를 불러오는 중
전체 종목
아이스큐어 메디컬 과거 주가
IceCure Medical Ltd. - Ordinary Shares · ICCM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IceCure Medical Ltd. - Ordinary Shares · ICCM · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,569 | ₩1,576 | ₩1,408 | ₩1,475 | -5.98% | 12.5만 |
| 2026.10.08 | ₩1,542 | ₩1,623 | ₩1,395 | ₩1,516 | -1.74% | 32.7만 |
| 2026.10.07 | ₩1,730 | ₩1,744 | ₩1,542 | ₩1,542 | -10.85% | 35.5만 |
| 2026.10.06 | ₩1,998 | ₩2,025 | ₩1,462 | ₩1,703 | -14.77% | 53.3만 |
| 2026.10.05 | ₩2,133 | ₩2,153 | ₩1,972 | ₩2,066 | -3.14% | 15.9만 |
| 2026.10.02 | ₩2,320 | ₩2,401 | ₩2,079 | ₩2,106 | -9.25% | 30.7만 |
| 2026.10.01 | ₩2,213 | ₩2,314 | ₩2,159 | ₩2,267 | +2.42% | 15.7만 |
| 2026.09.30 | ₩2,186 | ₩2,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,146 |
| ₩2,166 |
| -0.92% |
| 32.1만 |
| 2026.09.29 | ₩2,213 | ₩2,267 | ₩2,092 | ₩2,133 | -3.64% | 19.1만 |
|---|
| 2026.09.28 | ₩2,294 | ₩2,374 | ₩2,146 | ₩2,186 | -4.68% | 8.7만 |
|---|
| 2026.09.25 | ₩2,414 | ₩2,548 | ₩2,213 | ₩2,320 | -3.89% | 11.5만 |
|---|
| 2026.09.24 | ₩2,508 | ₩2,602 | ₩2,294 | ₩2,320 | -7.49% | 9.1만 |
|---|
| 2026.09.23 | ₩2,602 | ₩2,709 | ₩2,454 | ₩2,508 | -3.61% | 8.4만 |
|---|
| 2026.09.22 | ₩2,657 | ₩2,736 | ₩2,602 | ₩2,615 | -1.56% | 10.1만 |
|---|
| 2026.09.21 | ₩2,669 | ₩2,790 | ₩2,615 | ₩2,615 | -2.01% | 7.1만 |
|---|
| 2026.09.18 | ₩2,762 | ₩2,762 | ₩2,615 | ₩2,629 | -4.81% | 8만 |
|---|
| 2026.09.17 | ₩2,830 | ₩2,897 | ₩2,629 | ₩2,669 | -5.69% | 15.9만 |
|---|
| 2026.09.16 | ₩2,763 | ₩2,870 | ₩2,709 | ₩2,763 | 0.00% | 8.2만 |
|---|
| 2026.09.15 | ₩2,843 | ₩2,870 | ₩2,736 | ₩2,750 | -3.30% | 9.5만 |
|---|
| 2026.09.14 | ₩2,964 | ₩2,964 | ₩2,803 | ₩2,803 | -5.43% | 7.4만 |
|---|
| 2026.09.11 | ₩2,857 | ₩3,353 | ₩2,817 | ₩2,964 | +3.76% | 21.1만 |
|---|
| 2026.09.10 | ₩2,790 | ₩2,951 | ₩2,763 | ₩2,870 | +2.88% | 27.3만 |
|---|
| 2026.09.09 | ₩2,964 | ₩2,964 | ₩2,817 | ₩2,830 | -4.52% | 6.7만 |
|---|
| 2026.09.08 | ₩3,018 | ₩3,018 | ₩2,870 | ₩2,964 | -1.78% | 5.4만 |
|---|
| 2026.09.04 | ₩2,951 | ₩3,011 | ₩2,857 | ₩2,991 | +1.36% | 5.8만 |
|---|
| 2026.09.03 | ₩3,045 | ₩3,045 | ₩2,897 | ₩2,951 | -3.08% | 4.9만 |
|---|
| 2026.09.02 | ₩3,045 | ₩3,058 | ₩2,884 | ₩3,031 | -0.44% | 7만 |
|---|
| 2026.09.01 | ₩3,125 | ₩3,125 | ₩2,964 | ₩3,058 | -2.15% | 4.9만 |
|---|
| 2026.08.31 | ₩3,125 | ₩3,125 | ₩3,004 | ₩3,058 | -2.15% | 6.4만 |
|---|
| 2026.08.28 | ₩3,165 | ₩3,165 | ₩2,951 | ₩3,085 | -2.54% | 8.5만 |
|---|
| 2026.08.27 | ₩3,125 | ₩3,125 | ₩2,951 | ₩3,071 | -1.72% | 9만 |
|---|
| 2026.08.26 | ₩3,085 | ₩3,112 | ₩2,951 | ₩3,071 | -0.43% | 9.8만 |
|---|
| 2026.08.25 | ₩3,125 | ₩3,152 | ₩2,951 | ₩3,058 | -2.15% | 11만 |
|---|
| 2026.08.24 | ₩3,192 | ₩3,192 | ₩2,924 | ₩3,045 | -4.62% | 65.6만 |
|---|
| 2026.08.21 | ₩3,340 | ₩3,353 | ₩3,098 | ₩3,259 | -2.41% | 10.7만 |
|---|
| 2026.08.20 | ₩3,380 | ₩3,554 | ₩3,085 | ₩3,286 | -2.78% | 99.3만 |
|---|
| 2026.08.19 | ₩3,635 | ₩3,755 | ₩3,326 | ₩3,380 | -7.01% | 6.7만 |
|---|
| 2026.08.18 | ₩3,715 | ₩3,984 | ₩3,487 | ₩3,487 | -6.14% | 15.7만 |
|---|
| 2026.08.17 | ₩4,091 | ₩4,091 | ₩3,742 | ₩3,782 | -7.54% | 10만 |
|---|
| 2026.08.14 | ₩4,077 | ₩4,292 | ₩3,970 | ₩4,051 | -0.66% | 5.1만 |
|---|
| 2026.08.13 | ₩4,072 | ₩4,218 | ₩3,823 | ₩4,024 | -1.19% | 8.4만 |
|---|
| 2026.08.12 | ₩4,024 | ₩4,560 | ₩4,024 | ₩4,165 | +3.50% | 11.2만 |
|---|
| 2026.08.11 | ₩4,493 | ₩4,708 | ₩4,359 | ₩4,708 | +4.78% | 8.4만 |
|---|
| 2026.08.10 | ₩4,077 | ₩4,815 | ₩4,024 | ₩4,399 | +7.89% | 4만 |
|---|
| 2026.08.07 | ₩4,212 | ₩4,299 | ₩4,010 | ₩4,131 | -1.91% | 4.5만 |
|---|
| 2026.08.06 | ₩4,668 | ₩4,668 | ₩4,024 | ₩4,131 | -11.49% | 8.9만 |
|---|
| 2026.08.05 | ₩4,238 | ₩4,587 | ₩4,238 | ₩4,305 | +1.58% | 7.2만 |
|---|
| 2026.08.04 | ₩3,769 | ₩4,426 | ₩3,769 | ₩4,198 | +11.39% | 18.8만 |
|---|
| 2026.08.03 | ₩3,863 | ₩3,957 | ₩3,647 | ₩3,729 | -3.47% | 7.1만 |
|---|
| 2026.07.31 | ₩3,836 | ₩4,144 | ₩3,755 | ₩3,876 | +1.05% | 5.3만 |
|---|
| 2026.07.30 | ₩3,782 | ₩3,984 | ₩3,782 | ₩3,876 | +2.48% | 3.7만 |
|---|
| 2026.07.29 | ₩3,930 | ₩4,024 | ₩3,675 | ₩3,863 | -1.71% | 9.6만 |
|---|
| 2026.07.28 | ₩3,930 | ₩3,950 | ₩3,635 | ₩3,742 | -4.78% | 4.5만 |
|---|
| 2026.07.27 | ₩4,051 | ₩4,346 | ₩3,863 | ₩3,863 | -4.64% | 7.9만 |
|---|
| 2026.07.24 | ₩4,359 | ₩4,425 | ₩4,024 | ₩4,131 | -5.23% | 7.5만 |
|---|
| 2026.07.23 | ₩4,440 | ₩4,480 | ₩4,225 | ₩4,332 | -2.42% | 9.7만 |
|---|
| 2026.07.22 | ₩4,413 | ₩4,560 | ₩4,305 | ₩4,466 | +1.22% | 7.1만 |
|---|
| 2026.07.21 | ₩4,426 | ₩4,560 | ₩4,359 | ₩4,507 | +1.82% | 6만 |
|---|
| 2026.07.20 | ₩4,788 | ₩4,788 | ₩4,360 | ₩4,466 | -6.72% | 13.1만 |
|---|
| 2026.07.17 | ₩4,842 | ₩4,896 | ₩4,694 | ₩4,896 | +1.11% | 5만 |
|---|
| 2026.07.16 | ₩4,815 | ₩4,963 | ₩4,725 | ₩4,909 | +1.95% | 11.6만 |
|---|
| 2026.07.15 | ₩4,775 | ₩5,016 | ₩4,694 | ₩4,828 | +1.12% | 8.7만 |
|---|
| 2026.07.14 | ₩4,708 | ₩5,057 | ₩4,668 | ₩4,828 | +2.56% | 10.5만 |
|---|
| 2026.07.13 | ₩4,842 | ₩4,983 | ₩4,513 | ₩4,748 | -1.94% | 9.9만 |
|---|
| 2026.07.10 | ₩5,110 | ₩5,204 | ₩4,761 | ₩4,896 | -4.20% | 12.8만 |
|---|
| 2026.07.09 | ₩5,459 | ₩5,660 | ₩5,150 | ₩5,217 | -4.42% | 17.8만 |
|---|
| 2026.07.08 | ₩5,513 | ₩5,741 | ₩5,432 | ₩5,486 | -0.49% | 9.4만 |
|---|
| 2026.07.07 | ₩6,170 | ₩6,311 | ₩5,472 | ₩5,606 | -9.13% | 16.7만 |
|---|
| 2026.07.06 | ₩6,827 | ₩6,840 | ₩6,049 | ₩6,183 | -9.43% | 174.1만 |
|---|
| 2026.07.02 | ₩7,243 | ₩7,471 | ₩6,891 | ₩7,189 | -0.74% | 15만 |
|---|
| 2026.07.01 | ₩6,679 | ₩7,461 | ₩6,679 | ₩7,082 | +6.02% | 35.2만 |
|---|
| 2026.06.30 | ₩6,639 | ₩6,907 | ₩6,384 | ₩6,518 | -1.82% | 27.5만 |
|---|
| 2026.06.29 | ₩8,007 | ₩8,233 | ₩6,733 | ₩7,055 | -11.89% | 48.5만 |
|---|
| 2026.06.26 | ₩8,738 | ₩8,785 | ₩7,457 | ₩7,994 | -8.52% | 78만 |
|---|
| 2026.06.25 | ₩11,287 | ₩11,320 | ₩8,571 | ₩9,416 | -16.58% | 157.1만 |
|---|
| 2026.06.24 | ₩8,088 | ₩12,648 | ₩8,049 | ₩12,474 | +54.23% | 1366.1만 |
|---|
| 2026.06.23 | ₩8,799 | ₩9,724 | ₩7,645 | ₩8,208 | -6.71% | 903.2만 |
|---|
| 2026.06.22 | ₩9,469 | ₩10,100 | ₩7,524 | ₩7,954 | -16.01% | 1590.3만 |
|---|
| 2026.06.18 | ₩8,732 | ₩9,107 | ₩6,505 | ₩7,243 | -17.05% | 529.2만 |
|---|
| 2026.06.17 | ₩5,673 | ₩12,796 | ₩4,828 | ₩8,584 | +51.30% | 1.5억 |
|---|
| 2026.06.16 | ₩2,937 | ₩3,058 | ₩2,843 | ₩2,857 | -2.74% | 9.6만 |
|---|
| 2026.06.15 | ₩3,273 | ₩3,340 | ₩2,911 | ₩2,924 | -10.66% | 13만 |
|---|
| 2026.06.12 | ₩3,635 | ₩3,957 | ₩3,192 | ₩3,206 | -11.81% | 8.9만 |
|---|
| 2026.06.11 | ₩3,420 | ₩3,876 | ₩3,353 | ₩3,595 | +5.10% | 16.5만 |
|---|
| 2026.06.10 | ₩3,742 | ₩3,890 | ₩3,232 | ₩3,407 | -8.96% | 11만 |
|---|
| 2026.06.09 | ₩4,775 | ₩4,775 | ₩3,742 | ₩3,769 | -21.07% | 14.1만 |
|---|
| 2026.06.08 | ₩5,861 | ₩6,250 | ₩4,855 | ₩4,882 | -16.70% | 10.9만 |
|---|
| 2026.06.05 | ₩7,256 | ₩7,256 | ₩5,821 | ₩5,855 | -19.32% | 7.7만 |
|---|
| 2026.06.04 | ₩5,781 | ₩7,632 | ₩5,566 | ₩7,001 | +21.11% | 16.1만 |
|---|
| 2026.06.03 | ₩5,231 | ₩6,317 | ₩5,030 | ₩6,116 | +16.92% | 12.1만 |
|---|
| 2026.06.02 | ₩6,398 | ₩7,203 | ₩5,191 | ₩5,593 | -12.58% | 63.3만 |
|---|
| 2026.06.01 | ₩8,852 | ₩8,852 | ₩7,887 | ₩8,088 | -8.64% | 11.9만 |
|---|
| 2026.05.29 | ₩9,053 | ₩9,214 | ₩8,530 | ₩8,812 | -2.67% | 2.8만 |
|---|
| 2026.05.28 | ₩9,375 | ₩9,577 | ₩8,852 | ₩9,174 | -2.15% | 2만 |
|---|
| 2026.05.27 | ₩9,255 | ₩9,255 | ₩8,852 | ₩9,053 | -2.17% | 1.6만 |
|---|
| 2026.05.26 | ₩9,053 | ₩9,255 | ₩8,852 | ₩9,134 | +0.89% | 2.2만 |
|---|
| 2026.05.22 | ₩9,456 | ₩9,778 | ₩9,214 | ₩9,456 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩9,657 | ₩9,657 | ₩9,094 | ₩9,496 | -1.67% | 1.7만 |
|---|
| 2026.05.20 | ₩9,214 | ₩9,617 | ₩8,772 | ₩9,496 | +3.06% | 4.7만 |
|---|
| 2026.05.19 | ₩9,013 | ₩9,657 | ₩8,651 | ₩9,174 | +1.79% | 4.9만 |
|---|
| 2026.05.18 | ₩9,214 | ₩9,255 | ₩8,732 | ₩8,852 | -3.93% | 2만 |
|---|
| 2026.05.15 | ₩9,657 | ₩9,657 | ₩8,933 | ₩9,255 | -4.17% | 1.3만 |
|---|
| 2026.05.14 | ₩9,778 | ₩10,019 | ₩9,295 | ₩9,697 | -0.82% | 1.4만 |
|---|
| 2026.05.13 | ₩9,375 | ₩9,657 | ₩8,973 | ₩9,536 | +1.72% | 1.3만 |
|---|
| 2026.05.12 | ₩9,255 | ₩9,939 | ₩9,174 | ₩9,657 | +4.35% | 2만 |
|---|
| 2026.05.11 | ₩9,939 | ₩10,059 | ₩9,255 | ₩9,657 | -2.83% | 1.8만 |
|---|
| 2026.05.08 | ₩10,100 | ₩10,462 | ₩9,577 | ₩9,657 | -4.38% | 1.7만 |
|---|
| 2026.05.07 | ₩10,743 | ₩10,824 | ₩9,657 | ₩10,059 | -6.37% | 2.6만 |
|---|
| 2026.05.06 | ₩11,025 | ₩11,266 | ₩10,462 | ₩10,703 | -2.92% | 2.1만 |
|---|
| 2026.05.05 | ₩12,232 | ₩12,876 | ₩10,462 | ₩11,468 | -6.25% | 3만 |
|---|
| 2026.05.04 | ₩12,192 | ₩12,876 | ₩11,790 | ₩11,830 | -2.97% | 8.3천 |
|---|
| 2026.05.01 | ₩12,031 | ₩13,158 | ₩11,669 | ₩12,111 | +0.67% | 1.7만 |
|---|
| 2026.04.30 | ₩10,864 | ₩12,071 | ₩10,864 | ₩11,508 | +5.93% | 9.1천 |
|---|
| 2026.04.29 | ₩11,226 | ₩11,226 | ₩10,864 | ₩10,864 | -3.23% | 8천 |
|---|
| 2026.04.28 | ₩11,226 | ₩11,790 | ₩10,180 | ₩11,025 | -1.79% | 4.1만 |
|---|
| 2026.04.27 | ₩12,071 | ₩12,071 | ₩11,266 | ₩11,427 | -5.33% | 1.6만 |
|---|
| 2026.04.24 | ₩11,669 | ₩11,669 | ₩10,904 | ₩11,266 | -3.45% | 1.8만 |
|---|
| 2026.04.23 | ₩12,916 | ₩12,916 | ₩11,266 | ₩11,749 | -9.03% | 6.3만 |
|---|
| 2026.04.22 | ₩14,083 | ₩14,848 | ₩13,761 | ₩14,365 | +2.00% | 1.3만 |
|---|
| 2026.04.21 | ₩14,606 | ₩15,330 | ₩14,083 | ₩14,083 | -3.58% | 1.3만 |
|---|
| 2026.04.20 | ₩14,486 | ₩15,411 | ₩14,244 | ₩14,566 | +0.56% | 1.4만 |
|---|
| 2026.04.17 | ₩14,888 | ₩14,888 | ₩14,083 | ₩14,445 | -2.97% | 7.3천 |
|---|
| 2026.04.16 | ₩14,365 | ₩14,606 | ₩13,922 | ₩14,606 | +1.68% | 1만 |
|---|
| 2026.04.15 | ₩14,083 | ₩14,284 | ₩13,560 | ₩14,284 | +1.43% | 6.6천 |
|---|
| 2026.04.14 | ₩13,520 | ₩14,848 | ₩13,198 | ₩14,284 | +5.65% | 8.7천 |
|---|
| 2026.04.13 | ₩13,278 | ₩13,681 | ₩12,353 | ₩13,560 | +2.12% | 1.2만 |
|---|
| 2026.04.10 | ₩13,721 | ₩14,083 | ₩12,594 | ₩12,997 | -5.28% | 8.6천 |
|---|
| 2026.04.09 | ₩13,681 | ₩14,486 | ₩13,520 | ₩13,681 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩13,721 | ₩14,888 | ₩13,278 | ₩13,600 | -0.88% | 1.3만 |
|---|
| 2026.04.07 | ₩12,152 | ₩14,888 | ₩12,111 | ₩13,278 | +9.27% | 4.4만 |
|---|
| 2026.04.06 | ₩12,433 | ₩12,916 | ₩12,031 | ₩12,152 | -2.27% | 1.5만 |
|---|
| 2026.04.02 | ₩11,669 | ₩12,353 | ₩11,387 | ₩12,071 | +3.45% | 1.8만 |
|---|
| 2026.04.01 | ₩12,313 | ₩12,836 | ₩11,307 | ₩12,111 | -1.63% | 2.7만 |
|---|
| 2026.03.31 | ₩12,635 | ₩12,956 | ₩11,266 | ₩12,111 | -4.14% | 3.6만 |
|---|
| 2026.03.30 | ₩14,928 | ₩15,290 | ₩11,146 | ₩11,307 | -24.26% | 10만 |
|---|
| 2026.03.27 | ₩16,538 | ₩16,538 | ₩14,888 | ₩15,089 | -8.76% | 2.8만 |
|---|
| 2026.03.26 | ₩17,302 | ₩18,509 | ₩15,290 | ₩15,693 | -9.30% | 13.9만 |
|---|
| 2026.03.25 | ₩24,947 | ₩25,511 | ₩22,855 | ₩23,660 | -5.16% | 2.6만 |
|---|
| 2026.03.24 | ₩25,350 | ₩25,752 | ₩24,022 | ₩24,505 | -3.33% | 1.5만 |
|---|
| 2026.03.23 | ₩24,424 | ₩25,752 | ₩23,418 | ₩25,672 | +5.11% | 1.2만 |
|---|
| 2026.03.20 | ₩25,350 | ₩25,752 | ₩24,223 | ₩25,269 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩24,947 | ₩25,511 | ₩24,344 | ₩25,309 | +1.45% | 1.1만 |
|---|
| 2026.03.18 | ₩25,953 | ₩26,154 | ₩23,338 | ₩24,143 | -6.98% | 2.1만 |
|---|
| 2026.03.17 | ₩27,563 | ₩28,448 | ₩24,947 | ₩26,758 | -2.92% | 2.3만 |
|---|
| 2026.03.16 | ₩27,201 | ₩29,655 | ₩24,947 | ₩29,373 | +7.99% | 1.9만 |
|---|
| 2026.03.13 | ₩27,965 | ₩28,126 | ₩26,195 | ₩27,764 | -0.72% | 9천 |
|---|
| 2026.03.12 | ₩26,557 | ₩28,569 | ₩26,557 | ₩27,724 | +4.39% | 1.5만 |
|---|
| 2026.03.11 | ₩26,154 | ₩28,046 | ₩24,143 | ₩26,919 | +2.92% | 4.3만 |
|---|
| 2026.03.10 | ₩24,947 | ₩26,034 | ₩24,545 | ₩24,746 | -0.81% | 2.8천 |
|---|
| 2026.03.09 | ₩23,982 | ₩25,350 | ₩23,941 | ₩24,666 | +2.85% | 4.8천 |
|---|
| 2026.03.06 | ₩26,879 | ₩26,879 | ₩24,947 | ₩25,350 | -5.69% | 4.3천 |
|---|
| 2026.03.05 | ₩25,390 | ₩26,959 | ₩25,390 | ₩26,235 | +3.33% | 8천 |
|---|
| 2026.03.04 | ₩25,350 | ₩26,557 | ₩24,545 | ₩26,195 | +3.33% | 7.8천 |
|---|
| 2026.03.03 | ₩24,947 | ₩25,752 | ₩24,384 | ₩24,585 | -1.45% | 2.6천 |
|---|
| 2026.03.02 | ₩24,102 | ₩26,074 | ₩23,740 | ₩25,591 | +6.18% | 1.3만 |
|---|
| 2026.02.27 | ₩24,545 | ₩24,545 | ₩23,177 | ₩23,257 | -5.25% | 7.3천 |
|---|
| 2026.02.26 | ₩24,303 | ₩24,545 | ₩23,418 | ₩23,821 | -1.99% | 4.9천 |
|---|
| 2026.02.25 | ₩23,418 | ₩24,666 | ₩23,418 | ₩24,223 | +3.44% | 7.2천 |
|---|
| 2026.02.24 | ₩23,298 | ₩23,700 | ₩22,935 | ₩23,378 | +0.35% | 3.1천 |
|---|
| 2026.02.23 | ₩22,935 | ₩24,102 | ₩22,533 | ₩23,016 | +0.35% | 5.6천 |
|---|
| 2026.02.20 | ₩24,143 | ₩24,143 | ₩22,935 | ₩22,976 | -4.83% | 4.4천 |
|---|
| 2026.02.19 | ₩23,338 | ₩24,545 | ₩22,976 | ₩23,338 | 0.00% | 4.5천 |
|---|
| 2026.02.18 | ₩23,137 | ₩24,143 | ₩22,935 | ₩23,338 | +0.87% | 3.7천 |
|---|
| 2026.02.17 | ₩24,143 | ₩24,143 | ₩22,533 | ₩22,855 | -5.33% | 4.8천 |
|---|
| 2026.02.13 | ₩23,056 | ₩23,740 | ₩22,533 | ₩22,935 | -0.52% | 3.4천 |
|---|
| 2026.02.12 | ₩24,545 | ₩24,545 | ₩22,935 | ₩23,056 | -6.07% | 6천 |
|---|
| 2026.02.11 | ₩24,545 | ₩25,148 | ₩23,740 | ₩23,780 | -3.11% | 2.2천 |
|---|
| 2026.02.10 | ₩23,740 | ₩24,947 | ₩23,740 | ₩24,223 | +2.03% | 3.1천 |
|---|
| 2026.02.09 | ₩23,740 | ₩24,545 | ₩23,740 | ₩23,780 | +0.17% | 9.9천 |
|---|
| 2026.02.06 | ₩22,694 | ₩24,143 | ₩22,694 | ₩23,740 | +4.61% | 4.4천 |
|---|
| 2026.02.05 | ₩23,861 | ₩23,861 | ₩21,728 | ₩22,171 | -7.08% | 1.1만 |
|---|
| 2026.02.04 | ₩24,223 | ₩25,068 | ₩23,499 | ₩23,861 | -1.50% | 9.2천 |
|---|
| 2026.02.03 | ₩24,867 | ₩25,350 | ₩24,223 | ₩24,545 | -1.29% | 5.8천 |
|---|
| 2026.02.02 | ₩24,143 | ₩24,947 | ₩24,143 | ₩24,786 | +2.67% | 9.8천 |
|---|
| 2026.01.30 | ₩24,183 | ₩25,752 | ₩24,183 | ₩24,585 | +1.66% | 3.4천 |
|---|
| 2026.01.29 | ₩25,350 | ₩25,430 | ₩24,143 | ₩24,786 | -2.22% | 1.6만 |
|---|
| 2026.01.28 | ₩25,229 | ₩26,114 | ₩24,666 | ₩25,350 | +0.48% | 5천 |
|---|
| 2026.01.27 | ₩26,154 | ₩26,396 | ₩25,350 | ₩25,350 | -3.08% | 6.7천 |
|---|
| 2026.01.26 | ₩26,154 | ₩26,758 | ₩25,913 | ₩26,195 | +0.15% | 4.8천 |
|---|
| 2026.01.23 | ₩26,597 | ₩27,361 | ₩25,832 | ₩25,913 | -2.57% | 4.5천 |
|---|
| 2026.01.22 | ₩26,154 | ₩26,959 | ₩25,752 | ₩26,597 | +1.69% | 1만 |
|---|
| 2026.01.21 | ₩26,637 | ₩26,637 | ₩25,229 | ₩25,873 | -2.87% | 5.7천 |
|---|
| 2026.01.20 | ₩27,361 | ₩27,885 | ₩25,792 | ₩25,792 | -5.74% | 9.7천 |
|---|
| 2026.01.16 | ₩27,522 | ₩28,569 | ₩26,597 | ₩27,361 | -0.58% | 7.3천 |
|---|
| 2026.01.15 | ₩27,764 | ₩27,764 | ₩26,959 | ₩27,522 | -0.87% | 4.7천 |
|---|
| 2026.01.14 | ₩26,557 | ₩27,764 | ₩25,551 | ₩27,321 | +2.88% | 7.9천 |
|---|
| 2026.01.13 | ₩27,040 | ₩28,046 | ₩26,195 | ₩26,476 | -2.08% | 6천 |
|---|
| 2026.01.12 | ₩29,373 | ₩29,776 | ₩26,758 | ₩27,040 | -7.95% | 2.8만 |
|---|
| 2026.01.09 | ₩28,448 | ₩28,971 | ₩28,206 | ₩28,569 | +0.42% | 8.6천 |
|---|
| 2026.01.08 | ₩27,764 | ₩28,569 | ₩26,959 | ₩28,247 | +1.74% | 9천 |
|---|
| 2026.01.07 | ₩27,643 | ₩28,166 | ₩26,758 | ₩27,603 | -0.15% | 7.6천 |
|---|
| 2026.01.06 | ₩26,436 | ₩27,482 | ₩26,195 | ₩26,838 | +1.52% | 6.7천 |
|---|
| 2026.01.05 | ₩26,195 | ₩26,959 | ₩24,947 | ₩26,154 | -0.15% | 7.2천 |
|---|
| 2026.01.02 | ₩24,545 | ₩26,476 | ₩24,223 | ₩25,350 | +3.28% | 9.9천 |
|---|
| 2025.12.31 | ₩24,947 | ₩24,947 | ₩23,338 | ₩24,545 | -1.61% | 2.4만 |
|---|
| 2025.12.30 | ₩25,350 | ₩25,953 | ₩24,545 | ₩24,545 | -3.17% | 2.7만 |
|---|
| 2025.12.29 | ₩26,154 | ₩26,798 | ₩25,350 | ₩26,114 | -0.15% | 1.6만 |
|---|
| 2025.12.26 | ₩26,557 | ₩27,080 | ₩26,396 | ₩26,758 | +0.76% | 8.8천 |
|---|
| 2025.12.24 | ₩26,557 | ₩27,321 | ₩26,557 | ₩26,838 | +1.06% | 8.4천 |
|---|
| 2025.12.23 | ₩26,356 | ₩26,999 | ₩26,356 | ₩26,557 | +0.76% | 5천 |
|---|
| 2025.12.22 | ₩27,361 | ₩27,361 | ₩26,154 | ₩26,356 | -3.68% | 1.5만 |
|---|
| 2025.12.19 | ₩26,275 | ₩27,442 | ₩26,275 | ₩27,160 | +3.37% | 9.2천 |
|---|
| 2025.12.18 | ₩27,361 | ₩28,086 | ₩26,557 | ₩26,758 | -2.21% | 9.6천 |
|---|
| 2025.12.17 | ₩26,154 | ₩28,971 | ₩26,154 | ₩27,361 | +4.62% | 3.1만 |
|---|
| 2025.12.16 | ₩26,074 | ₩26,114 | ₩24,545 | ₩25,189 | -3.40% | 1.3만 |
|---|
| 2025.12.15 | ₩26,557 | ₩26,959 | ₩25,752 | ₩25,752 | -3.03% | 1.3만 |
|---|
| 2025.12.12 | ₩27,361 | ₩28,166 | ₩26,597 | ₩26,718 | -2.35% | 1.1만 |
|---|
| 2025.12.11 | ₩28,569 | ₩28,569 | ₩27,442 | ₩27,804 | -2.68% | 1만 |
|---|
| 2025.12.10 | ₩28,005 | ₩28,850 | ₩27,402 | ₩28,850 | +3.02% | 1.3만 |
|---|
| 2025.12.09 | ₩27,040 | ₩28,528 | ₩27,040 | ₩27,965 | +3.42% | 1.1만 |
|---|
| 2025.12.08 | ₩27,563 | ₩27,764 | ₩27,040 | ₩27,522 | -0.15% | 7.8천 |
|---|
| 2025.12.05 | ₩27,965 | ₩29,534 | ₩27,361 | ₩27,603 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩27,080 | ₩28,569 | ₩26,959 | ₩27,321 | +0.89% | 1.8만 |
|---|
| 2025.12.03 | ₩28,247 | ₩28,770 | ₩27,965 | ₩28,287 | +0.14% | 4.2천 |
|---|
| 2025.12.02 | ₩28,971 | ₩28,971 | ₩28,206 | ₩28,287 | -2.36% | 5.5천 |
|---|
| 2025.12.01 | ₩28,166 | ₩28,971 | ₩28,166 | ₩28,770 | +2.14% | 5.1천 |
|---|
| 2025.11.28 | ₩28,367 | ₩29,373 | ₩28,367 | ₩29,051 | +2.41% | 7.1천 |
|---|
| 2025.11.26 | ₩27,482 | ₩28,971 | ₩27,482 | ₩28,206 | +2.64% | 5.2천 |
|---|
| 2025.11.25 | ₩28,367 | ₩29,172 | ₩27,804 | ₩28,166 | -0.71% | 9.2천 |
|---|
| 2025.11.24 | ₩26,798 | ₩29,172 | ₩26,557 | ₩28,730 | +7.21% | 1.3만 |
|---|
| 2025.11.21 | ₩25,712 | ₩27,603 | ₩23,740 | ₩26,557 | +3.29% | 1.6만 |
|---|
| 2025.11.20 | ₩27,844 | ₩28,971 | ₩25,350 | ₩26,114 | -6.21% | 2.6만 |
|---|
| 2025.11.19 | ₩30,178 | ₩30,178 | ₩27,804 | ₩28,166 | -6.67% | 1.7만 |
|---|
| 2025.11.18 | ₩28,689 | ₩29,977 | ₩28,166 | ₩29,092 | +1.40% | 1.7만 |
|---|
| 2025.11.17 | ₩29,414 | ₩30,178 | ₩27,885 | ₩28,528 | -3.01% | 1.5만 |
|---|
| 2025.11.14 | ₩27,965 | ₩28,971 | ₩27,764 | ₩28,689 | +2.59% | 8.8천 |
|---|
| 2025.11.13 | ₩28,569 | ₩28,770 | ₩27,804 | ₩28,569 | 0.00% | 1.3만 |
|---|
| 2025.11.12 | ₩28,126 | ₩28,931 | ₩27,442 | ₩28,488 | +1.29% | 9.8천 |
|---|
| 2025.11.11 | ₩27,764 | ₩28,488 | ₩26,597 | ₩27,804 | +0.14% | 1.7만 |
|---|
| 2025.11.10 | ₩28,166 | ₩29,575 | ₩28,166 | ₩29,011 | +3.00% | 1.6만 |
|---|
| 2025.11.07 | ₩28,206 | ₩28,206 | ₩26,557 | ₩27,724 | -1.71% | 1.4만 |
|---|
| 2025.11.06 | ₩28,971 | ₩28,971 | ₩27,361 | ₩27,885 | -3.75% | 1.4만 |
|---|
| 2025.11.05 | ₩28,971 | ₩29,414 | ₩28,247 | ₩28,569 | -1.39% | 1만 |
|---|
| 2025.11.04 | ₩29,293 | ₩31,506 | ₩28,730 | ₩29,132 | -0.55% | 1.2만 |
|---|
| 2025.11.03 | ₩29,776 | ₩30,420 | ₩29,011 | ₩29,293 | -1.62% | 3.1만 |
|---|
| 2025.10.31 | ₩28,569 | ₩28,931 | ₩28,166 | ₩28,689 | +0.42% | 1.1만 |
|---|
| 2025.10.30 | ₩29,051 | ₩29,776 | ₩28,166 | ₩28,569 | -1.66% | 1.9만 |
|---|
| 2025.10.29 | ₩31,023 | ₩31,184 | ₩29,172 | ₩30,057 | -3.11% | 1.7만 |
|---|
| 2025.10.28 | ₩31,385 | ₩31,788 | ₩30,178 | ₩30,782 | -1.92% | 2.3만 |
|---|
| 2025.10.27 | ₩32,592 | ₩32,673 | ₩31,385 | ₩31,949 | -1.98% | 1.9만 |
|---|
| 2025.10.24 | ₩32,391 | ₩32,955 | ₩31,788 | ₩32,391 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩32,190 | ₩33,397 | ₩32,110 | ₩32,431 | +0.75% | 1.1만 |
|---|
| 2025.10.22 | ₩33,518 | ₩33,800 | ₩31,586 | ₩31,949 | -4.68% | 2.1만 |
|---|
| 2025.10.21 | ₩34,202 | ₩34,403 | ₩33,397 | ₩33,518 | -2.00% | 1.4만 |
|---|
| 2025.10.20 | ₩32,592 | ₩34,604 | ₩32,592 | ₩34,443 | +5.68% | 1.7만 |
|---|
| 2025.10.17 | ₩32,592 | ₩33,236 | ₩32,190 | ₩32,794 | +0.62% | 1.8만 |
|---|
| 2025.10.16 | ₩34,604 | ₩35,007 | ₩33,035 | ₩33,236 | -3.95% | 1.9만 |
|---|
| 2025.10.15 | ₩34,685 | ₩36,174 | ₩33,960 | ₩34,604 | -0.23% | 1.9만 |
|---|
| 2025.10.14 | ₩33,478 | ₩35,007 | ₩31,788 | ₩34,001 | +1.56% | 5.8만 |
|---|
| 2025.10.13 | ₩35,731 | ₩36,133 | ₩33,437 | ₩33,960 | -4.95% | 3.5만 |
|---|
| 2025.10.10 | ₩39,513 | ₩39,513 | ₩35,047 | ₩35,047 | -11.30% | 7.6만 |
|---|