시장 데이터를 불러오는 중
전체 종목
인트체인스 그룹 ADR 과거 주가
Intchains Group Limited - American Depositary Shares · ICG · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intchains Group Limited - American Depositary Shares · ICG · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,376 | ₩1,496 | ₩1,297 | ₩1,483 | +7.77% | 25만 |
| 2026.10.08 | ₩1,269 | ₩1,349 | ₩1,269 | ₩1,349 | +6.32% | 1.5만 |
| 2026.10.07 | ₩1,342 | ₩1,376 | ₩1,336 | ₩1,349 | +0.50% | 2.8만 |
| 2026.10.06 | ₩1,202 | ₩1,376 | ₩1,184 | ₩1,376 | +14.44% | 16.8만 |
| 2026.10.05 | ₩1,217 | ₩1,288 | ₩1,197 | ₩1,269 | +4.28% | 1.6만 |
| 2026.10.02 | ₩1,262 | ₩1,269 | ₩1,170 | ₩1,256 | -0.53% | 4.3만 |
| 2026.10.01 | ₩1,282 | ₩1,282 | ₩1,149 | ₩1,149 | -10.42% | 1.4만 |
| 2026.09.30 | ₩1,322 | ₩1,322 | ₩1,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,242 |
| -6.06% |
| 1.9만 |
| 2026.09.29 | ₩1,175 | ₩1,322 | ₩1,075 | ₩1,242 | +5.68% | 14.4만 |
|---|
| 2026.09.28 | ₩1,178 | ₩1,256 | ₩1,162 | ₩1,175 | -0.23% | 1.1만 |
|---|
| 2026.09.25 | ₩1,119 | ₩1,309 | ₩1,055 | ₩1,177 | +5.13% | 16.9만 |
|---|
| 2026.09.24 | ₩1,242 | ₩1,322 | ₩1,055 | ₩1,110 | -10.65% | 16.7만 |
|---|
| 2026.09.23 | ₩1,242 | ₩1,403 | ₩1,202 | ₩1,336 | +7.53% | 6.6만 |
|---|
| 2026.09.22 | ₩1,289 | ₩1,296 | ₩1,241 | ₩1,241 | -3.73% | 2.2만 |
|---|
| 2026.09.21 | ₩1,282 | ₩1,317 | ₩1,155 | ₩1,244 | -3.02% | 3.9만 |
|---|
| 2026.09.18 | ₩1,204 | ₩1,336 | ₩1,204 | ₩1,237 | +2.77% | 3.1만 |
|---|
| 2026.09.17 | ₩1,214 | ₩1,296 | ₩1,202 | ₩1,269 | +4.51% | 9.5천 |
|---|
| 2026.09.16 | ₩1,135 | ₩1,376 | ₩1,135 | ₩1,296 | +14.12% | 5.8만 |
|---|
| 2026.09.15 | ₩1,256 | ₩1,316 | ₩1,256 | ₩1,282 | +2.13% | 3.7천 |
|---|
| 2026.09.14 | ₩1,256 | ₩1,324 | ₩1,256 | ₩1,298 | +3.40% | 6.8천 |
|---|
| 2026.09.11 | ₩1,296 | ₩1,336 | ₩1,296 | ₩1,296 | 0.00% | 1만 |
|---|
| 2026.09.10 | ₩1,269 | ₩1,309 | ₩1,269 | ₩1,294 | +2.00% | 8.1천 |
|---|
| 2026.09.09 | ₩1,296 | ₩1,362 | ₩1,256 | ₩1,269 | -2.06% | 4.6만 |
|---|
| 2026.09.08 | ₩1,336 | ₩1,336 | ₩1,258 | ₩1,322 | -1.00% | 1.4만 |
|---|
| 2026.09.04 | ₩1,256 | ₩1,336 | ₩1,252 | ₩1,336 | +6.38% | 1.8만 |
|---|
| 2026.09.03 | ₩1,296 | ₩1,362 | ₩1,245 | ₩1,318 | +1.75% | 1.5만 |
|---|
| 2026.09.02 | ₩1,269 | ₩1,321 | ₩1,254 | ₩1,254 | -1.16% | 1.8만 |
|---|
| 2026.09.01 | ₩1,260 | ₩1,290 | ₩1,242 | ₩1,290 | +2.44% | 7.9천 |
|---|
| 2026.08.31 | ₩1,376 | ₩1,403 | ₩1,336 | ₩1,336 | -2.91% | 2만 |
|---|
| 2026.08.28 | ₩1,322 | ₩1,376 | ₩1,242 | ₩1,376 | +4.04% | 2만 |
|---|
| 2026.08.27 | ₩1,216 | ₩1,362 | ₩1,178 | ₩1,313 | +8.02% | 11.7만 |
|---|
| 2026.08.26 | ₩1,270 | ₩1,296 | ₩1,216 | ₩1,254 | -1.26% | 1.1만 |
|---|
| 2026.08.25 | ₩1,229 | ₩1,309 | ₩1,135 | ₩1,268 | +3.15% | 6.6만 |
|---|
| 2026.08.24 | ₩1,216 | ₩1,349 | ₩1,202 | ₩1,309 | +7.69% | 15.5만 |
|---|
| 2026.08.21 | ₩1,095 | ₩1,349 | ₩964 | ₩1,349 | +23.17% | 179.5만 |
|---|
| 2026.08.20 | ₩1,233 | ₩1,276 | ₩860 | ₩1,129 | -8.45% | 113.1만 |
|---|
| 2026.08.19 | ₩1,189 | ₩1,202 | ₩1,126 | ₩1,175 | -1.12% | 89.2만 |
|---|
| 2026.08.18 | ₩1,185 | ₩1,209 | ₩1,173 | ₩1,202 | +1.47% | 8.1만 |
|---|
| 2026.08.17 | ₩1,149 | ₩1,200 | ₩1,149 | ₩1,200 | +4.42% | 6.8천 |
|---|
| 2026.08.14 | ₩1,189 | ₩1,202 | ₩1,135 | ₩1,175 | -1.12% | 6.9천 |
|---|
| 2026.08.13 | ₩1,135 | ₩1,202 | ₩1,135 | ₩1,173 | +3.29% | 2만 |
|---|
| 2026.08.12 | ₩1,189 | ₩1,189 | ₩1,162 | ₩1,175 | -1.12% | 1.1만 |
|---|
| 2026.08.11 | ₩1,175 | ₩1,202 | ₩1,175 | ₩1,202 | +2.27% | 2.5만 |
|---|
| 2026.08.10 | ₩1,165 | ₩1,201 | ₩1,098 | ₩1,186 | +1.83% | 2만 |
|---|
| 2026.08.07 | ₩1,051 | ₩1,202 | ₩1,051 | ₩1,165 | +10.80% | 6.5만 |
|---|
| 2026.08.06 | ₩1,122 | ₩1,149 | ₩1,029 | ₩1,069 | -4.76% | 2.7만 |
|---|
| 2026.08.05 | ₩1,095 | ₩1,149 | ₩1,095 | ₩1,147 | +4.76% | 1만 |
|---|
| 2026.08.04 | ₩1,149 | ₩1,151 | ₩1,125 | ₩1,135 | -1.16% | 6.6만 |
|---|
| 2026.08.03 | ₩1,094 | ₩1,149 | ₩1,094 | ₩1,122 | +2.56% | 1만 |
|---|
| 2026.07.31 | ₩1,069 | ₩1,109 | ₩1,069 | ₩1,089 | +1.87% | 2.9만 |
|---|
| 2026.07.30 | ₩1,103 | ₩1,105 | ₩1,069 | ₩1,081 | -2.06% | 6.9천 |
|---|
| 2026.07.29 | ₩1,015 | ₩1,189 | ₩1,015 | ₩1,082 | +6.58% | 4.4만 |
|---|
| 2026.07.28 | ₩1,082 | ₩1,095 | ₩1,015 | ₩1,037 | -4.20% | 23.6만 |
|---|
| 2026.07.27 | ₩1,082 | ₩1,162 | ₩1,069 | ₩1,069 | -1.23% | 3.8만 |
|---|
| 2026.07.24 | ₩1,162 | ₩1,162 | ₩1,069 | ₩1,069 | -8.05% | 1.4만 |
|---|
| 2026.07.23 | ₩1,169 | ₩1,169 | ₩1,109 | ₩1,109 | -5.14% | 1.5만 |
|---|
| 2026.07.22 | ₩1,121 | ₩1,149 | ₩1,095 | ₩1,109 | -1.07% | 7.6천 |
|---|
| 2026.07.21 | ₩1,095 | ₩1,208 | ₩1,082 | ₩1,082 | -1.22% | 7.1천 |
|---|
| 2026.07.20 | ₩1,055 | ₩1,109 | ₩1,055 | ₩1,055 | 0.00% | 8.3만 |
|---|
| 2026.07.17 | ₩1,081 | ₩1,095 | ₩1,069 | ₩1,094 | +1.24% | 1.9만 |
|---|
| 2026.07.16 | ₩1,150 | ₩1,175 | ₩1,095 | ₩1,095 | -4.76% | 2.8만 |
|---|
| 2026.07.15 | ₩1,109 | ₩1,162 | ₩1,109 | ₩1,135 | +2.41% | 1.6만 |
|---|
| 2026.07.14 | ₩1,269 | ₩1,269 | ₩1,015 | ₩1,109 | -12.63% | 7.6만 |
|---|
| 2026.07.13 | ₩1,256 | ₩1,362 | ₩1,242 | ₩1,336 | +6.38% | 55.8만 |
|---|
| 2026.07.10 | ₩1,214 | ₩1,269 | ₩1,179 | ₩1,229 | +1.21% | 13.6만 |
|---|
| 2026.07.09 | ₩1,216 | ₩1,242 | ₩1,015 | ₩1,067 | -12.20% | 16만 |
|---|
| 2026.07.08 | ₩1,308 | ₩1,308 | ₩1,202 | ₩1,205 | -7.87% | 2.7만 |
|---|
| 2026.07.07 | ₩1,289 | ₩1,334 | ₩1,175 | ₩1,334 | +3.52% | 19.1만 |
|---|
| 2026.07.06 | ₩1,089 | ₩1,309 | ₩1,082 | ₩1,290 | +18.53% | 19.5만 |
|---|
| 2026.07.02 | ₩1,030 | ₩1,095 | ₩1,002 | ₩1,086 | +5.45% | 8.7만 |
|---|
| 2026.07.01 | ₩868 | ₩1,119 | ₩842 | ₩986 | +13.54% | 14.3만 |
|---|
| 2026.06.30 | ₩895 | ₩895 | ₩823 | ₩842 | -5.97% | 2.7만 |
|---|
| 2026.06.29 | ₩902 | ₩912 | ₩855 | ₩888 | -1.48% | 3.1만 |
|---|
| 2026.06.26 | ₩908 | ₩922 | ₩846 | ₩902 | -0.74% | 3.7만 |
|---|
| 2026.06.25 | ₩935 | ₩983 | ₩895 | ₩922 | -1.43% | 3.5만 |
|---|
| 2026.06.24 | ₩971 | ₩1,002 | ₩962 | ₩983 | +1.24% | 3.4만 |
|---|
| 2026.06.23 | ₩988 | ₩1,031 | ₩935 | ₩971 | -1.76% | 4.2만 |
|---|
| 2026.06.22 | ₩1,066 | ₩1,066 | ₩962 | ₩962 | -9.77% | 2.3만 |
|---|
| 2026.06.18 | ₩1,027 | ₩1,039 | ₩994 | ₩1,002 | -2.47% | 2.1만 |
|---|
| 2026.06.17 | ₩975 | ₩1,046 | ₩975 | ₩976 | +0.14% | 3.7만 |
|---|
| 2026.06.16 | ₩995 | ₩1,039 | ₩975 | ₩975 | -2.01% | 5.8만 |
|---|
| 2026.06.15 | ₩972 | ₩1,015 | ₩972 | ₩995 | +2.34% | 4.3만 |
|---|
| 2026.06.12 | ₩948 | ₩975 | ₩908 | ₩962 | +1.41% | 10.2만 |
|---|
| 2026.06.11 | ₩962 | ₩962 | ₩895 | ₩948 | -1.39% | 6.5만 |
|---|
| 2026.06.10 | ₩1,025 | ₩1,069 | ₩954 | ₩975 | -4.82% | 7만 |
|---|
| 2026.06.09 | ₩1,062 | ₩1,062 | ₩922 | ₩935 | -11.95% | 7.5만 |
|---|
| 2026.06.08 | ₩1,079 | ₩1,110 | ₩935 | ₩939 | -13.00% | 11.8만 |
|---|
| 2026.06.05 | ₩1,216 | ₩1,216 | ₩1,055 | ₩1,109 | -8.79% | 8만 |
|---|
| 2026.06.04 | ₩1,202 | ₩1,269 | ₩1,162 | ₩1,174 | -2.33% | 1.4만 |
|---|
| 2026.06.03 | ₩1,201 | ₩1,256 | ₩1,125 | ₩1,147 | -4.45% | 4.6만 |
|---|
| 2026.06.02 | ₩1,336 | ₩1,336 | ₩1,216 | ₩1,256 | -6.00% | 11.5만 |
|---|
| 2026.06.01 | ₩1,229 | ₩1,362 | ₩1,085 | ₩1,336 | +8.70% | 41만 |
|---|
| 2026.05.29 | ₩1,362 | ₩1,362 | ₩1,042 | ₩1,109 | -18.63% | 23.5만 |
|---|
| 2026.05.28 | ₩1,175 | ₩1,603 | ₩801 | ₩1,309 | +11.36% | 59만 |
|---|
| 2026.05.27 | ₩1,229 | ₩1,322 | ₩1,175 | ₩1,189 | -3.26% | 8만 |
|---|
| 2026.05.26 | ₩1,322 | ₩1,322 | ₩1,202 | ₩1,268 | -4.14% | 8.9만 |
|---|
| 2026.05.22 | ₩1,309 | ₩1,322 | ₩1,185 | ₩1,256 | -4.08% | 27.7만 |
|---|
| 2026.05.21 | ₩1,349 | ₩1,376 | ₩1,269 | ₩1,322 | -1.98% | 5만 |
|---|
| 2026.05.20 | ₩1,483 | ₩1,483 | ₩1,332 | ₩1,349 | -9.01% | 10.5만 |
|---|
| 2026.05.19 | ₩1,496 | ₩1,496 | ₩1,391 | ₩1,416 | -5.36% | 3.3만 |
|---|
| 2026.05.18 | ₩1,603 | ₩1,603 | ₩1,416 | ₩1,456 | -9.17% | 8.5만 |
|---|
| 2026.05.15 | ₩1,630 | ₩1,656 | ₩1,523 | ₩1,523 | -6.56% | 4.8만 |
|---|
| 2026.05.14 | ₩1,630 | ₩1,737 | ₩1,603 | ₩1,683 | +3.28% | 5.2만 |
|---|
| 2026.05.13 | ₩1,603 | ₩1,737 | ₩1,603 | ₩1,683 | +5.00% | 4.3만 |
|---|
| 2026.05.12 | ₩1,656 | ₩1,723 | ₩1,630 | ₩1,683 | +1.61% | 2.8만 |
|---|
| 2026.05.11 | ₩1,656 | ₩1,656 | ₩1,563 | ₩1,643 | -0.81% | 8.5만 |
|---|
| 2026.05.08 | ₩1,710 | ₩1,737 | ₩1,636 | ₩1,696 | -0.78% | 4.4만 |
|---|
| 2026.05.07 | ₩1,817 | ₩1,817 | ₩1,696 | ₩1,750 | -3.68% | 1.2만 |
|---|
| 2026.05.06 | ₩1,683 | ₩1,790 | ₩1,603 | ₩1,763 | +4.76% | 10.8만 |
|---|
| 2026.05.05 | ₩1,696 | ₩1,743 | ₩1,656 | ₩1,696 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩1,670 | ₩1,737 | ₩1,643 | ₩1,723 | +3.20% | 4만 |
|---|
| 2026.05.01 | ₩1,696 | ₩1,737 | ₩1,643 | ₩1,670 | -1.57% | 1.3만 |
|---|
| 2026.04.30 | ₩1,683 | ₩1,750 | ₩1,656 | ₩1,737 | +3.17% | 4.5만 |
|---|
| 2026.04.29 | ₩1,550 | ₩1,803 | ₩1,536 | ₩1,696 | +9.48% | 9.6만 |
|---|
| 2026.04.28 | ₩1,723 | ₩1,750 | ₩1,578 | ₩1,656 | -3.88% | 11만 |
|---|
| 2026.04.27 | ₩1,803 | ₩1,803 | ₩1,710 | ₩1,737 | -3.70% | 3.9만 |
|---|
| 2026.04.24 | ₩1,763 | ₩1,763 | ₩1,670 | ₩1,763 | 0.00% | 5.2만 |
|---|
| 2026.04.23 | ₩1,763 | ₩1,783 | ₩1,683 | ₩1,723 | -2.27% | 11.8만 |
|---|
| 2026.04.22 | ₩1,790 | ₩1,921 | ₩1,670 | ₩1,817 | +1.49% | 9.6만 |
|---|
| 2026.04.21 | ₩1,964 | ₩1,990 | ₩1,830 | ₩1,843 | -6.12% | 7.5만 |
|---|
| 2026.04.20 | ₩1,870 | ₩2,124 | ₩1,870 | ₩1,990 | +6.43% | 46.4만 |
|---|
| 2026.04.17 | ₩1,590 | ₩2,458 | ₩1,536 | ₩2,244 | +41.18% | 1977.9만 |
|---|
| 2026.04.16 | ₩1,803 | ₩1,870 | ₩1,751 | ₩1,783 | -1.11% | 2.4만 |
|---|
| 2026.04.15 | ₩1,843 | ₩1,843 | ₩1,793 | ₩1,810 | -1.81% | 3.2천 |
|---|
| 2026.04.14 | ₩1,777 | ₩1,870 | ₩1,763 | ₩1,843 | +3.76% | 8.1천 |
|---|
| 2026.04.13 | ₩1,750 | ₩1,813 | ₩1,723 | ₩1,783 | +1.91% | 6.2천 |
|---|
| 2026.04.10 | ₩1,763 | ₩1,763 | ₩1,671 | ₩1,750 | -0.76% | 7.8천 |
|---|
| 2026.04.09 | ₩1,656 | ₩1,777 | ₩1,656 | ₩1,770 | +6.85% | 5.7천 |
|---|
| 2026.04.08 | ₩1,630 | ₩1,803 | ₩1,630 | ₩1,763 | +8.20% | 1.7만 |
|---|
| 2026.04.07 | ₩1,603 | ₩1,737 | ₩1,603 | ₩1,710 | +6.67% | 8.3천 |
|---|
| 2026.04.06 | ₩1,610 | ₩1,817 | ₩1,563 | ₩1,750 | +8.71% | 2.7만 |
|---|
| 2026.04.02 | ₩1,670 | ₩1,710 | ₩1,496 | ₩1,710 | +2.40% | 4.6천 |
|---|
| 2026.04.01 | ₩1,670 | ₩1,727 | ₩1,630 | ₩1,670 | 0.00% | 9.1천 |
|---|
| 2026.03.31 | ₩1,529 | ₩1,643 | ₩1,496 | ₩1,643 | +7.42% | 1.6만 |
|---|
| 2026.03.30 | ₩1,509 | ₩1,616 | ₩1,509 | ₩1,563 | +3.54% | 4.1만 |
|---|
| 2026.03.27 | ₩1,763 | ₩1,763 | ₩1,616 | ₩1,656 | -6.06% | 2.8만 |
|---|
| 2026.03.26 | ₩1,630 | ₩1,817 | ₩1,630 | ₩1,817 | +11.48% | 3.1만 |
|---|
| 2026.03.25 | ₩1,483 | ₩1,616 | ₩1,483 | ₩1,596 | +7.66% | 2.4만 |
|---|
| 2026.03.24 | ₩1,443 | ₩1,503 | ₩1,443 | ₩1,456 | +0.93% | 7.2천 |
|---|
| 2026.03.23 | ₩1,456 | ₩1,456 | ₩1,416 | ₩1,443 | -0.92% | 1.2만 |
|---|
| 2026.03.20 | ₩1,469 | ₩1,517 | ₩1,403 | ₩1,456 | -0.91% | 3.2만 |
|---|
| 2026.03.19 | ₩1,483 | ₩1,496 | ₩1,469 | ₩1,469 | -0.90% | 1.1만 |
|---|
| 2026.03.18 | ₩1,543 | ₩1,576 | ₩1,496 | ₩1,496 | -3.03% | 2.3만 |
|---|
| 2026.03.17 | ₩1,636 | ₩1,636 | ₩1,527 | ₩1,550 | -5.31% | 1.4만 |
|---|
| 2026.03.16 | ₩1,650 | ₩1,683 | ₩1,603 | ₩1,603 | -2.83% | 3.9만 |
|---|
| 2026.03.13 | ₩1,643 | ₩1,656 | ₩1,630 | ₩1,654 | +0.65% | 3.4만 |
|---|
| 2026.03.12 | ₩1,630 | ₩1,650 | ₩1,630 | ₩1,643 | +0.82% | 4.8천 |
|---|
| 2026.03.11 | ₩1,690 | ₩1,710 | ₩1,656 | ₩1,670 | -1.19% | 2.7만 |
|---|
| 2026.03.10 | ₩1,636 | ₩1,723 | ₩1,616 | ₩1,643 | +0.41% | 5만 |
|---|
| 2026.03.09 | ₩1,710 | ₩1,710 | ₩1,603 | ₩1,656 | -3.12% | 8.5천 |
|---|
| 2026.03.06 | ₩1,683 | ₩1,723 | ₩1,671 | ₩1,710 | +1.59% | 7.3천 |
|---|
| 2026.03.05 | ₩1,803 | ₩1,803 | ₩1,723 | ₩1,723 | -4.44% | 5.7천 |
|---|
| 2026.03.04 | ₩1,643 | ₩1,830 | ₩1,603 | ₩1,803 | +9.76% | 6.3만 |
|---|
| 2026.03.03 | ₩1,656 | ₩1,670 | ₩1,550 | ₩1,603 | -3.23% | 4.8만 |
|---|
| 2026.03.02 | ₩1,643 | ₩1,762 | ₩1,610 | ₩1,670 | +1.63% | 2.7만 |
|---|
| 2026.02.27 | ₩1,643 | ₩1,795 | ₩1,643 | ₩1,683 | +2.44% | 2.4만 |
|---|
| 2026.02.26 | ₩1,841 | ₩1,857 | ₩1,643 | ₩1,790 | -2.76% | 14만 |
|---|
| 2026.02.25 | ₩1,843 | ₩1,897 | ₩1,803 | ₩1,830 | -0.72% | 3.6만 |
|---|
| 2026.02.24 | ₩1,777 | ₩1,850 | ₩1,710 | ₩1,777 | 0.00% | 1.9만 |
|---|
| 2026.02.23 | ₩1,843 | ₩1,910 | ₩1,737 | ₩1,750 | -5.07% | 3.1만 |
|---|
| 2026.02.20 | ₩1,910 | ₩2,004 | ₩1,817 | ₩1,843 | -3.50% | 5.1만 |
|---|
| 2026.02.19 | ₩1,924 | ₩1,990 | ₩1,902 | ₩1,924 | 0.00% | 2만 |
|---|
| 2026.02.18 | ₩1,997 | ₩2,044 | ₩1,990 | ₩1,990 | -0.33% | 9.6천 |
|---|
| 2026.02.17 | ₩2,084 | ₩2,084 | ₩1,937 | ₩1,937 | -7.05% | 3만 |
|---|
| 2026.02.13 | ₩2,057 | ₩2,144 | ₩1,949 | ₩2,084 | +1.30% | 1.1만 |
|---|
| 2026.02.12 | ₩2,204 | ₩2,204 | ₩2,017 | ₩2,030 | -7.88% | 1.3만 |
|---|
| 2026.02.11 | ₩2,044 | ₩2,244 | ₩1,887 | ₩2,164 | +5.88% | 4.9만 |
|---|
| 2026.02.10 | ₩2,244 | ₩2,244 | ₩2,030 | ₩2,030 | -9.52% | 1.9만 |
|---|
| 2026.02.09 | ₩2,391 | ₩2,391 | ₩2,124 | ₩2,124 | -11.17% | 1만 |
|---|
| 2026.02.06 | ₩2,231 | ₩2,338 | ₩2,217 | ₩2,244 | +0.60% | 4.1만 |
|---|
| 2026.02.05 | ₩2,471 | ₩2,471 | ₩2,152 | ₩2,164 | -12.43% | 7.2만 |
|---|
| 2026.02.04 | ₩2,638 | ₩2,872 | ₩2,351 | ₩2,591 | -1.77% | 45만 |
|---|
| 2026.02.03 | ₩2,618 | ₩2,672 | ₩2,538 | ₩2,605 | -0.51% | 1.7만 |
|---|
| 2026.02.02 | ₩2,658 | ₩2,698 | ₩2,605 | ₩2,698 | +1.51% | 1.4만 |
|---|
| 2026.01.30 | ₩2,578 | ₩2,778 | ₩2,551 | ₩2,672 | +3.63% | 3만 |
|---|
| 2026.01.29 | ₩2,642 | ₩2,642 | ₩2,458 | ₩2,578 | -2.43% | 3만 |
|---|
| 2026.01.28 | ₩2,741 | ₩2,741 | ₩2,645 | ₩2,672 | -2.53% | 7.9천 |
|---|
| 2026.01.27 | ₩2,762 | ₩2,776 | ₩2,672 | ₩2,672 | -3.29% | 1.3만 |
|---|
| 2026.01.26 | ₩2,832 | ₩2,876 | ₩2,712 | ₩2,752 | -2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩2,805 | ₩2,923 | ₩2,712 | ₩2,859 | +1.90% | 3.8만 |
|---|
| 2026.01.22 | ₩2,859 | ₩3,046 | ₩2,832 | ₩2,859 | 0.00% | 5.4만 |
|---|
| 2026.01.21 | ₩2,859 | ₩2,912 | ₩2,765 | ₩2,899 | +1.40% | 8.7만 |
|---|
| 2026.01.20 | ₩2,631 | ₩2,872 | ₩2,631 | ₩2,805 | +6.60% | 26.9만 |
|---|
| 2026.01.16 | ₩2,538 | ₩2,786 | ₩2,404 | ₩2,712 | +6.84% | 11.5만 |
|---|
| 2026.01.15 | ₩2,645 | ₩2,712 | ₩2,590 | ₩2,672 | +1.01% | 4.7만 |
|---|
| 2026.01.14 | ₩2,672 | ₩2,712 | ₩2,471 | ₩2,672 | 0.00% | 6.8만 |
|---|
| 2026.01.13 | ₩2,591 | ₩2,765 | ₩2,571 | ₩2,672 | +3.09% | 20.4만 |
|---|
| 2026.01.12 | ₩2,471 | ₩2,591 | ₩2,444 | ₩2,551 | +3.24% | 12.5만 |
|---|
| 2026.01.09 | ₩2,403 | ₩2,404 | ₩2,351 | ₩2,404 | +0.06% | 2.2만 |
|---|
| 2026.01.08 | ₩2,431 | ₩2,485 | ₩2,338 | ₩2,391 | -1.65% | 10.2만 |
|---|
| 2026.01.07 | ₩2,444 | ₩2,444 | ₩2,362 | ₩2,431 | -0.55% | 3만 |
|---|
| 2026.01.06 | ₩2,522 | ₩2,525 | ₩2,338 | ₩2,378 | -5.72% | 4.7만 |
|---|
| 2026.01.05 | ₩2,471 | ₩2,498 | ₩2,351 | ₩2,378 | -3.78% | 3.6만 |
|---|
| 2026.01.02 | ₩2,378 | ₩2,566 | ₩2,378 | ₩2,498 | +5.06% | 2.2만 |
|---|
| 2025.12.31 | ₩2,351 | ₩2,498 | ₩2,351 | ₩2,391 | +1.70% | 3.2만 |
|---|
| 2025.12.30 | ₩2,531 | ₩2,645 | ₩2,378 | ₩2,444 | -3.43% | 7만 |
|---|
| 2025.12.29 | ₩2,378 | ₩2,645 | ₩2,231 | ₩2,565 | +7.87% | 14.4만 |
|---|
| 2025.12.26 | ₩2,605 | ₩2,605 | ₩2,404 | ₩2,444 | -6.15% | 2만 |
|---|
| 2025.12.24 | ₩2,666 | ₩2,666 | ₩2,545 | ₩2,605 | -2.30% | 4만 |
|---|
| 2025.12.23 | ₩2,511 | ₩2,805 | ₩2,339 | ₩2,672 | +6.38% | 22.7만 |
|---|
| 2025.12.22 | ₩2,404 | ₩2,511 | ₩2,271 | ₩2,511 | +4.44% | 10.8만 |
|---|
| 2025.12.19 | ₩2,217 | ₩2,444 | ₩2,164 | ₩2,404 | +8.43% | 18.4만 |
|---|
| 2025.12.18 | ₩2,311 | ₩2,348 | ₩2,211 | ₩2,231 | -3.47% | 1.6만 |
|---|
| 2025.12.17 | ₩2,135 | ₩2,364 | ₩2,124 | ₩2,364 | +10.76% | 17.1만 |
|---|
| 2025.12.16 | ₩2,137 | ₩2,273 | ₩2,061 | ₩2,137 | 0.00% | 12만 |
|---|
| 2025.12.15 | ₩2,017 | ₩2,137 | ₩2,017 | ₩2,044 | +1.32% | 12.1만 |
|---|
| 2025.12.12 | ₩2,164 | ₩2,199 | ₩1,977 | ₩1,977 | -8.64% | 2.6만 |
|---|
| 2025.12.11 | ₩2,124 | ₩2,137 | ₩1,897 | ₩2,097 | -1.26% | 20.8만 |
|---|
| 2025.12.10 | ₩2,244 | ₩2,324 | ₩2,097 | ₩2,137 | -4.76% | 5.4만 |
|---|
| 2025.12.09 | ₩2,431 | ₩2,444 | ₩2,324 | ₩2,338 | -3.85% | 17.4만 |
|---|
| 2025.12.08 | ₩2,471 | ₩2,525 | ₩2,418 | ₩2,431 | -1.62% | 7.4만 |
|---|
| 2025.12.05 | ₩2,338 | ₩2,645 | ₩2,311 | ₩2,458 | +5.14% | 18.3만 |
|---|
| 2025.12.04 | ₩2,391 | ₩2,645 | ₩2,348 | ₩2,485 | +3.91% | 29.8만 |
|---|
| 2025.12.03 | ₩2,164 | ₩2,404 | ₩2,139 | ₩2,378 | +9.88% | 16.4만 |
|---|
| 2025.12.02 | ₩2,066 | ₩2,257 | ₩2,044 | ₩2,151 | +4.07% | 5.8만 |
|---|
| 2025.12.01 | ₩2,124 | ₩2,191 | ₩2,017 | ₩2,151 | +1.26% | 6.6만 |
|---|
| 2025.11.28 | ₩2,137 | ₩2,191 | ₩1,870 | ₩2,017 | -5.63% | 31만 |
|---|
| 2025.11.26 | ₩2,257 | ₩2,364 | ₩2,204 | ₩2,217 | -1.78% | 45.4만 |
|---|
| 2025.11.25 | ₩2,004 | ₩2,257 | ₩2,004 | ₩2,244 | +12.00% | 49.8만 |
|---|
| 2025.11.24 | ₩2,004 | ₩2,193 | ₩1,924 | ₩2,030 | +1.33% | 52.5만 |
|---|
| 2025.11.21 | ₩2,271 | ₩2,271 | ₩1,937 | ₩2,017 | -11.18% | 55.1만 |
|---|
| 2025.11.20 | ₩2,137 | ₩2,498 | ₩2,111 | ₩2,244 | +5.00% | 68.6만 |
|---|
| 2025.11.19 | ₩2,244 | ₩2,338 | ₩2,064 | ₩2,111 | -5.95% | 58.4만 |
|---|
| 2025.11.18 | ₩2,004 | ₩2,404 | ₩1,990 | ₩2,137 | +6.67% | 129.6만 |
|---|
| 2025.11.17 | ₩1,456 | ₩2,057 | ₩1,443 | ₩1,857 | +27.52% | 206.9만 |
|---|
| 2025.11.14 | ₩1,336 | ₩1,496 | ₩1,242 | ₩1,403 | +5.00% | 116.5만 |
|---|
| 2025.11.13 | ₩1,576 | ₩1,576 | ₩1,336 | ₩1,349 | -14.41% | 102.2만 |
|---|
| 2025.11.12 | ₩1,469 | ₩1,469 | ₩1,362 | ₩1,443 | -1.82% | 78.5만 |
|---|
| 2025.11.11 | ₩1,376 | ₩1,503 | ₩1,362 | ₩1,389 | +0.97% | 52.9만 |
|---|
| 2025.11.10 | ₩1,389 | ₩1,389 | ₩1,309 | ₩1,376 | -0.96% | 31.4만 |
|---|
| 2025.11.07 | ₩1,322 | ₩1,356 | ₩1,256 | ₩1,296 | -2.02% | 49.2만 |
|---|
| 2025.11.06 | ₩1,416 | ₩1,436 | ₩1,349 | ₩1,362 | -3.77% | 21.1만 |
|---|
| 2025.11.05 | ₩1,376 | ₩1,496 | ₩1,362 | ₩1,376 | 0.00% | 11.2만 |
|---|
| 2025.11.04 | ₩1,349 | ₩1,469 | ₩1,309 | ₩1,429 | +5.94% | 24만 |
|---|
| 2025.11.03 | ₩1,483 | ₩1,590 | ₩1,336 | ₩1,376 | -7.21% | 19.9만 |
|---|
| 2025.10.31 | ₩1,403 | ₩1,483 | ₩1,336 | ₩1,483 | +5.71% | 16.7만 |
|---|
| 2025.10.30 | ₩1,523 | ₩1,550 | ₩1,309 | ₩1,396 | -8.33% | 18.9만 |
|---|
| 2025.10.29 | ₩1,737 | ₩1,750 | ₩1,456 | ₩1,563 | -10.00% | 28.9만 |
|---|
| 2025.10.28 | ₩1,910 | ₩2,004 | ₩1,710 | ₩1,738 | -9.02% | 26.2만 |
|---|
| 2025.10.27 | ₩1,924 | ₩2,064 | ₩1,830 | ₩1,870 | -2.78% | 15.8만 |
|---|
| 2025.10.24 | ₩2,017 | ₩2,017 | ₩1,870 | ₩1,883 | -6.62% | 9만 |
|---|
| 2025.10.23 | ₩2,030 | ₩2,070 | ₩1,910 | ₩1,964 | -3.29% | 5.6만 |
|---|
| 2025.10.22 | ₩2,137 | ₩2,137 | ₩1,937 | ₩1,977 | -7.50% | 6.8만 |
|---|
| 2025.10.21 | ₩2,137 | ₩2,151 | ₩2,070 | ₩2,084 | -2.50% | 3.2만 |
|---|
| 2025.10.20 | ₩2,082 | ₩2,151 | ₩2,017 | ₩2,111 | +1.35% | 8.9만 |
|---|
| 2025.10.17 | ₩2,124 | ₩2,131 | ₩1,950 | ₩1,990 | -6.29% | 9.1만 |
|---|
| 2025.10.16 | ₩2,244 | ₩2,295 | ₩2,124 | ₩2,157 | -3.87% | 6.6만 |
|---|
| 2025.10.15 | ₩2,257 | ₩2,271 | ₩2,217 | ₩2,244 | -0.59% | 4.2만 |
|---|
| 2025.10.14 | ₩2,124 | ₩2,204 | ₩2,044 | ₩2,177 | +2.52% | 7.8만 |
|---|
| 2025.10.13 | ₩2,378 | ₩2,378 | ₩2,164 | ₩2,217 | -6.74% | 8.2만 |
|---|
| 2025.10.10 | ₩2,404 | ₩2,404 | ₩2,191 | ₩2,217 | -7.78% | 33.4만 |
|---|