시장 데이터를 불러오는 중
전체 종목
Icon Energy Corp. - Common stock 과거 주가
Icon Energy Corp. - Common stock · ICON · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Icon Energy Corp. - Common stock · ICON · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,166 | ₩1,211 | ₩1,139 | ₩1,166 | 0.00% | 9.2천 |
| 2026.10.08 | ₩1,211 | ₩1,211 | ₩1,139 | ₩1,139 | -5.97% | 2.1만 |
| 2026.10.07 | ₩1,300 | ₩1,300 | ₩1,166 | ₩1,186 | -8.76% | 1.1만 |
| 2026.10.06 | ₩1,230 | ₩1,264 | ₩1,219 | ₩1,246 | +1.31% | 7.4천 |
| 2026.10.05 | ₩1,186 | ₩1,246 | ₩1,186 | ₩1,233 | +3.95% | 1만 |
| 2026.10.02 | ₩1,233 | ₩1,300 | ₩1,206 | ₩1,300 | +5.43% | 5.2천 |
| 2026.10.01 | ₩1,260 | ₩1,300 | ₩1,206 | ₩1,260 | 0.00% | 1.4만 |
| 2026.09.30 | ₩1,286 | ₩1,286 | ₩1,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,260 |
| -2.08% |
| 4.7천 |
| 2026.09.29 | ₩1,246 | ₩1,300 | ₩1,219 | ₩1,246 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩1,313 | ₩1,321 | ₩1,217 | ₩1,246 | -5.10% | 1.9만 |
|---|
| 2026.09.25 | ₩1,353 | ₩1,380 | ₩1,327 | ₩1,340 | -0.99% | 1.5만 |
|---|
| 2026.09.24 | ₩1,333 | ₩1,367 | ₩1,327 | ₩1,353 | +1.51% | 5.4천 |
|---|
| 2026.09.23 | ₩1,333 | ₩1,353 | ₩1,327 | ₩1,327 | -0.50% | 1.3만 |
|---|
| 2026.09.22 | ₩1,273 | ₩1,353 | ₩1,265 | ₩1,347 | +5.79% | 2.4만 |
|---|
| 2026.09.21 | ₩1,339 | ₩1,394 | ₩1,260 | ₩1,300 | -2.90% | 3.7만 |
|---|
| 2026.09.18 | ₩1,407 | ₩1,407 | ₩1,313 | ₩1,394 | -0.95% | 2.9만 |
|---|
| 2026.09.17 | ₩1,174 | ₩1,447 | ₩1,174 | ₩1,447 | +23.29% | 8.9만 |
|---|
| 2026.09.16 | ₩1,206 | ₩1,206 | ₩1,139 | ₩1,178 | -2.33% | 2.3만 |
|---|
| 2026.09.15 | ₩1,207 | ₩1,240 | ₩1,179 | ₩1,181 | -2.22% | 1.5만 |
|---|
| 2026.09.14 | ₩1,206 | ₩1,260 | ₩1,206 | ₩1,260 | +4.44% | 1.4만 |
|---|
| 2026.09.11 | ₩1,260 | ₩1,260 | ₩1,179 | ₩1,233 | -2.13% | 9.1천 |
|---|
| 2026.09.10 | ₩1,221 | ₩1,241 | ₩1,206 | ₩1,206 | -1.21% | 8.5천 |
|---|
| 2026.09.09 | ₩1,219 | ₩1,260 | ₩1,206 | ₩1,257 | +3.08% | 2.4만 |
|---|
| 2026.09.08 | ₩1,233 | ₩1,233 | ₩1,151 | ₩1,199 | -2.72% | 6.6만 |
|---|
| 2026.09.04 | ₩1,300 | ₩1,300 | ₩1,186 | ₩1,223 | -5.88% | 3.9만 |
|---|
| 2026.09.03 | ₩1,327 | ₩1,327 | ₩1,286 | ₩1,301 | -1.92% | 5.8천 |
|---|
| 2026.09.02 | ₩1,286 | ₩1,313 | ₩1,261 | ₩1,286 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩1,278 | ₩1,345 | ₩1,278 | ₩1,316 | +2.94% | 5.3천 |
|---|
| 2026.08.31 | ₩1,315 | ₩1,353 | ₩1,246 | ₩1,311 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩1,380 | ₩1,380 | ₩1,315 | ₩1,315 | -4.76% | 9.2천 |
|---|
| 2026.08.27 | ₩1,340 | ₩1,340 | ₩1,286 | ₩1,300 | -3.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,374 | ₩1,394 | ₩1,320 | ₩1,320 | -3.90% | 1.9만 |
|---|
| 2026.08.25 | ₩1,340 | ₩1,394 | ₩1,340 | ₩1,353 | +1.00% | 7.7천 |
|---|
| 2026.08.24 | ₩1,367 | ₩1,367 | ₩1,347 | ₩1,353 | -0.98% | 9.5천 |
|---|
| 2026.08.21 | ₩1,367 | ₩1,367 | ₩1,347 | ₩1,353 | -0.98% | 6.9천 |
|---|
| 2026.08.20 | ₩1,340 | ₩1,394 | ₩1,327 | ₩1,367 | +2.00% | 1.9만 |
|---|
| 2026.08.19 | ₩1,380 | ₩1,380 | ₩1,340 | ₩1,380 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩1,380 | ₩1,394 | ₩1,353 | ₩1,374 | -0.49% | 1.1만 |
|---|
| 2026.08.17 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,380 | +0.98% | 3.3만 |
|---|
| 2026.08.14 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,387 | -1.43% | 2.3만 |
|---|
| 2026.08.13 | ₩1,367 | ₩1,420 | ₩1,361 | ₩1,394 | +1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩1,380 | ₩1,380 | ₩1,367 | ₩1,380 | 0.00% | 8.4천 |
|---|
| 2026.08.11 | ₩1,380 | ₩1,394 | ₩1,367 | ₩1,380 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,367 | +0.99% | 1.5만 |
|---|
| 2026.08.07 | ₩1,353 | ₩1,439 | ₩1,327 | ₩1,420 | +4.95% | 1.8만 |
|---|
| 2026.08.06 | ₩1,367 | ₩1,407 | ₩1,327 | ₩1,367 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩1,447 | ₩1,447 | ₩1,353 | ₩1,367 | -5.56% | 2.9만 |
|---|
| 2026.08.04 | ₩1,427 | ₩1,447 | ₩1,340 | ₩1,407 | -1.41% | 3.6만 |
|---|
| 2026.08.03 | ₩1,367 | ₩1,461 | ₩1,367 | ₩1,380 | +0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩1,420 | ₩1,447 | ₩1,355 | ₩1,394 | -1.89% | 1.1만 |
|---|
| 2026.07.30 | ₩1,300 | ₩1,447 | ₩1,206 | ₩1,420 | +9.28% | 4.6만 |
|---|
| 2026.07.29 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,300 | -3.00% | 1.9만 |
|---|
| 2026.07.28 | ₩1,474 | ₩1,474 | ₩1,340 | ₩1,367 | -7.27% | 3.2만 |
|---|
| 2026.07.27 | ₩1,272 | ₩1,554 | ₩1,166 | ₩1,541 | +21.18% | 17.7만 |
|---|
| 2026.07.24 | ₩1,331 | ₩1,333 | ₩1,260 | ₩1,260 | -5.34% | 2만 |
|---|
| 2026.07.23 | ₩1,246 | ₩1,394 | ₩1,194 | ₩1,367 | +9.68% | 11.1만 |
|---|
| 2026.07.22 | ₩1,273 | ₩1,273 | ₩1,209 | ₩1,246 | -2.11% | 1.8만 |
|---|
| 2026.07.21 | ₩1,203 | ₩1,260 | ₩1,179 | ₩1,260 | +4.68% | 2.1만 |
|---|
| 2026.07.20 | ₩1,219 | ₩1,233 | ₩1,191 | ₩1,229 | +0.77% | 3.5만 |
|---|
| 2026.07.17 | ₩1,219 | ₩1,219 | ₩1,179 | ₩1,187 | -2.64% | 3.5만 |
|---|
| 2026.07.16 | ₩1,260 | ₩1,273 | ₩1,206 | ₩1,242 | -1.38% | 3.3만 |
|---|
| 2026.07.15 | ₩1,260 | ₩1,320 | ₩1,248 | ₩1,254 | -0.43% | 3.2만 |
|---|
| 2026.07.14 | ₩1,219 | ₩1,274 | ₩1,132 | ₩1,274 | +4.51% | 7.9만 |
|---|
| 2026.07.13 | ₩1,319 | ₩1,319 | ₩1,246 | ₩1,260 | -4.47% | 3.6만 |
|---|
| 2026.07.10 | ₩1,233 | ₩1,308 | ₩1,211 | ₩1,308 | +6.09% | 6만 |
|---|
| 2026.07.09 | ₩1,222 | ₩1,260 | ₩1,187 | ₩1,238 | +1.32% | 7.6만 |
|---|
| 2026.07.08 | ₩1,179 | ₩1,260 | ₩1,148 | ₩1,260 | +6.82% | 8.9만 |
|---|
| 2026.07.07 | ₩1,222 | ₩1,254 | ₩1,139 | ₩1,181 | -3.40% | 27.6만 |
|---|
| 2026.07.06 | ₩1,193 | ₩1,300 | ₩1,168 | ₩1,233 | +3.37% | 48.6만 |
|---|
| 2026.07.02 | ₩1,407 | ₩1,420 | ₩1,327 | ₩1,394 | -0.95% | 1096.4만 |
|---|
| 2026.07.01 | ₩1,286 | ₩1,420 | ₩1,248 | ₩1,394 | +8.33% | 7.3만 |
|---|
| 2026.06.30 | ₩1,273 | ₩1,340 | ₩1,233 | ₩1,313 | +3.16% | 8.9만 |
|---|
| 2026.06.29 | ₩1,207 | ₩1,281 | ₩1,199 | ₩1,260 | +4.33% | 7.8만 |
|---|
| 2026.06.26 | ₩1,210 | ₩1,226 | ₩1,132 | ₩1,226 | +1.33% | 4만 |
|---|
| 2026.06.25 | ₩1,173 | ₩1,246 | ₩1,132 | ₩1,198 | +2.17% | 7.1만 |
|---|
| 2026.06.24 | ₩1,181 | ₩1,242 | ₩1,107 | ₩1,139 | -3.52% | 12.4만 |
|---|
| 2026.06.23 | ₩1,206 | ₩1,233 | ₩1,179 | ₩1,218 | +1.00% | 5.2만 |
|---|
| 2026.06.22 | ₩1,245 | ₩1,246 | ₩1,193 | ₩1,245 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩1,260 | ₩1,276 | ₩1,209 | ₩1,226 | -2.66% | 5만 |
|---|
| 2026.06.17 | ₩1,233 | ₩1,313 | ₩1,233 | ₩1,298 | +5.33% | 6.4만 |
|---|
| 2026.06.16 | ₩1,231 | ₩1,300 | ₩1,206 | ₩1,292 | +4.90% | 8.3만 |
|---|
| 2026.06.15 | ₩1,199 | ₩1,309 | ₩1,179 | ₩1,264 | +5.36% | 22.8만 |
|---|
| 2026.06.12 | ₩1,152 | ₩1,302 | ₩1,146 | ₩1,253 | +8.72% | 22.1만 |
|---|
| 2026.06.11 | ₩1,244 | ₩1,304 | ₩1,119 | ₩1,219 | -1.94% | 521.9만 |
|---|
| 2026.06.10 | ₩1,246 | ₩1,339 | ₩1,238 | ₩1,273 | +2.15% | 11.3만 |
|---|
| 2026.06.09 | ₩1,474 | ₩1,501 | ₩1,313 | ₩1,340 | -9.09% | 14만 |
|---|
| 2026.06.08 | ₩1,501 | ₩1,528 | ₩1,461 | ₩1,461 | -2.68% | 5.4만 |
|---|
| 2026.06.05 | ₩1,514 | ₩1,583 | ₩1,474 | ₩1,514 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩1,528 | ₩1,608 | ₩1,501 | ₩1,514 | -0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩1,621 | ₩1,688 | ₩1,447 | ₩1,487 | -8.26% | 15.7만 |
|---|
| 2026.06.02 | ₩1,822 | ₩1,844 | ₩1,635 | ₩1,688 | -7.35% | 9.9만 |
|---|
| 2026.06.01 | ₩1,889 | ₩1,907 | ₩1,782 | ₩1,796 | -4.96% | 9.4만 |
|---|
| 2026.05.29 | ₩1,809 | ₩1,956 | ₩1,809 | ₩1,876 | +3.70% | 6.3만 |
|---|
| 2026.05.28 | ₩1,742 | ₩1,849 | ₩1,702 | ₩1,822 | +4.62% | 6만 |
|---|
| 2026.05.27 | ₩1,782 | ₩1,845 | ₩1,742 | ₩1,742 | -2.26% | 4.5만 |
|---|
| 2026.05.26 | ₩1,836 | ₩1,863 | ₩1,769 | ₩1,836 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩1,822 | ₩1,836 | ₩1,757 | ₩1,796 | -1.47% | 4.5만 |
|---|
| 2026.05.21 | ₩1,782 | ₩1,843 | ₩1,739 | ₩1,782 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩1,782 | ₩1,822 | ₩1,688 | ₩1,782 | 0.00% | 4.6만 |
|---|
| 2026.05.19 | ₩1,822 | ₩1,822 | ₩1,742 | ₩1,769 | -2.94% | 6.4만 |
|---|
| 2026.05.18 | ₩2,077 | ₩2,077 | ₩1,822 | ₩1,876 | -9.68% | 15.5만 |
|---|
| 2026.05.15 | ₩1,943 | ₩2,077 | ₩1,836 | ₩2,037 | +4.83% | 28.6만 |
|---|
| 2026.05.14 | ₩1,970 | ₩2,037 | ₩1,809 | ₩2,010 | +2.04% | 12.4만 |
|---|
| 2026.05.13 | ₩1,836 | ₩1,983 | ₩1,782 | ₩1,970 | +7.30% | 13.5만 |
|---|
| 2026.05.12 | ₩1,889 | ₩1,930 | ₩1,675 | ₩1,796 | -4.96% | 16.6만 |
|---|
| 2026.05.11 | ₩1,742 | ₩2,010 | ₩1,742 | ₩1,863 | +6.92% | 45.3만 |
|---|
| 2026.05.08 | ₩1,675 | ₩1,742 | ₩1,636 | ₩1,729 | +3.20% | 19.9만 |
|---|
| 2026.05.07 | ₩1,662 | ₩1,702 | ₩1,568 | ₩1,675 | +0.81% | 8.4만 |
|---|
| 2026.05.06 | ₩1,595 | ₩1,729 | ₩1,575 | ₩1,635 | +2.52% | 21.7만 |
|---|
| 2026.05.05 | ₩1,554 | ₩1,595 | ₩1,528 | ₩1,568 | +0.86% | 8.2만 |
|---|
| 2026.05.04 | ₩1,528 | ₩1,662 | ₩1,487 | ₩1,554 | +1.75% | 19.9만 |
|---|
| 2026.05.01 | ₩1,447 | ₩1,528 | ₩1,420 | ₩1,514 | +4.63% | 8.4만 |
|---|
| 2026.04.30 | ₩1,340 | ₩1,474 | ₩1,333 | ₩1,420 | +6.00% | 11.9만 |
|---|
| 2026.04.29 | ₩1,380 | ₩1,380 | ₩1,300 | ₩1,325 | -3.98% | 7.7만 |
|---|
| 2026.04.28 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,380 | -2.83% | 5.5만 |
|---|
| 2026.04.27 | ₩1,420 | ₩1,505 | ₩1,394 | ₩1,447 | +1.89% | 7.7만 |
|---|
| 2026.04.24 | ₩1,353 | ₩1,427 | ₩1,353 | ₩1,407 | +3.96% | 5.7만 |
|---|
| 2026.04.23 | ₩1,420 | ₩1,461 | ₩1,317 | ₩1,353 | -4.72% | 12.1만 |
|---|
| 2026.04.22 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,407 | -4.55% | 8.1만 |
|---|
| 2026.04.21 | ₩1,447 | ₩1,447 | ₩1,407 | ₩1,434 | -0.93% | 5만 |
|---|
| 2026.04.20 | ₩1,501 | ₩1,501 | ₩1,407 | ₩1,420 | -5.36% | 4.9만 |
|---|
| 2026.04.17 | ₩1,528 | ₩1,528 | ₩1,427 | ₩1,434 | -6.14% | 12.8만 |
|---|
| 2026.04.16 | ₩1,461 | ₩1,514 | ₩1,407 | ₩1,487 | +1.83% | 8.3만 |
|---|
| 2026.04.15 | ₩1,394 | ₩1,447 | ₩1,380 | ₩1,420 | +1.92% | 8만 |
|---|
| 2026.04.14 | ₩1,514 | ₩1,514 | ₩1,367 | ₩1,380 | -8.85% | 15.3만 |
|---|
| 2026.04.13 | ₩1,447 | ₩1,660 | ₩1,434 | ₩1,447 | 0.00% | 27.4만 |
|---|
| 2026.04.10 | ₩1,447 | ₩1,461 | ₩1,414 | ₩1,434 | -0.93% | 8.8만 |
|---|
| 2026.04.09 | ₩1,474 | ₩1,474 | ₩1,394 | ₩1,420 | -3.64% | 10.4만 |
|---|
| 2026.04.08 | ₩1,501 | ₩1,541 | ₩1,407 | ₩1,487 | -0.89% | 8.9만 |
|---|
| 2026.04.07 | ₩1,367 | ₩1,528 | ₩1,301 | ₩1,501 | +9.80% | 27.2만 |
|---|
| 2026.04.06 | ₩1,367 | ₩1,447 | ₩1,273 | ₩1,284 | -6.08% | 19.9만 |
|---|
| 2026.04.02 | ₩1,340 | ₩1,461 | ₩1,324 | ₩1,461 | +9.00% | 21.1만 |
|---|
| 2026.04.01 | ₩1,106 | ₩1,419 | ₩1,099 | ₩1,353 | +22.42% | 67.7만 |
|---|
| 2026.03.31 | ₩1,079 | ₩1,166 | ₩1,051 | ₩1,096 | +1.61% | 14.8만 |
|---|
| 2026.03.30 | ₩1,079 | ₩1,144 | ₩1,072 | ₩1,085 | +0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩1,191 | ₩1,191 | ₩1,114 | ₩1,127 | -5.40% | 6만 |
|---|
| 2026.03.26 | ₩1,194 | ₩1,206 | ₩1,159 | ₩1,193 | -0.11% | 2.8만 |
|---|
| 2026.03.25 | ₩1,166 | ₩1,209 | ₩1,159 | ₩1,177 | +0.92% | 5만 |
|---|
| 2026.03.24 | ₩1,179 | ₩1,231 | ₩1,152 | ₩1,173 | -0.57% | 10만 |
|---|
| 2026.03.23 | ₩1,266 | ₩1,266 | ₩1,160 | ₩1,219 | -3.70% | 8.9만 |
|---|
| 2026.03.20 | ₩1,312 | ₩1,313 | ₩1,206 | ₩1,241 | -5.41% | 10.1만 |
|---|
| 2026.03.19 | ₩1,340 | ₩1,353 | ₩1,260 | ₩1,297 | -3.20% | 7.5만 |
|---|
| 2026.03.18 | ₩1,461 | ₩1,461 | ₩1,273 | ₩1,313 | -10.09% | 19.7만 |
|---|
| 2026.03.17 | ₩1,554 | ₩1,554 | ₩1,447 | ₩1,461 | -6.03% | 10.2만 |
|---|
| 2026.03.16 | ₩1,568 | ₩1,568 | ₩1,461 | ₩1,528 | -2.56% | 12.1만 |
|---|
| 2026.03.13 | ₩1,568 | ₩1,568 | ₩1,528 | ₩1,554 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩1,568 | ₩1,605 | ₩1,514 | ₩1,595 | +1.71% | 10.4만 |
|---|
| 2026.03.11 | ₩1,595 | ₩1,608 | ₩1,528 | ₩1,568 | -1.68% | 10.4만 |
|---|
| 2026.03.10 | ₩1,581 | ₩1,648 | ₩1,541 | ₩1,595 | +0.85% | 13.9만 |
|---|
| 2026.03.09 | ₩1,581 | ₩1,595 | ₩1,501 | ₩1,541 | -2.54% | 30.3만 |
|---|
| 2026.03.06 | ₩1,876 | ₩1,876 | ₩1,729 | ₩1,769 | -5.71% | 30.3만 |
|---|
| 2026.03.05 | ₩1,822 | ₩1,943 | ₩1,730 | ₩1,903 | +4.41% | 35.3만 |
|---|
| 2026.03.04 | ₩1,729 | ₩1,876 | ₩1,595 | ₩1,836 | +6.20% | 59.1만 |
|---|
| 2026.03.03 | ₩2,171 | ₩2,211 | ₩1,688 | ₩1,809 | -16.67% | 555.1만 |
|---|
| 2026.03.02 | ₩1,956 | ₩2,211 | ₩1,849 | ₩2,198 | +12.33% | 170.6만 |
|---|
| 2026.02.27 | ₩1,863 | ₩1,863 | ₩1,695 | ₩1,809 | -2.88% | 8.6만 |
|---|
| 2026.02.26 | ₩1,876 | ₩1,876 | ₩1,822 | ₩1,863 | -0.71% | 3.9만 |
|---|
| 2026.02.25 | ₩1,889 | ₩1,943 | ₩1,769 | ₩1,836 | -2.84% | 7.7만 |
|---|
| 2026.02.24 | ₩1,822 | ₩1,930 | ₩1,782 | ₩1,876 | +2.94% | 6만 |
|---|
| 2026.02.23 | ₩1,930 | ₩1,930 | ₩1,742 | ₩1,796 | -6.94% | 13.9만 |
|---|
| 2026.02.20 | ₩2,224 | ₩2,235 | ₩1,916 | ₩1,930 | -13.25% | 9.6만 |
|---|
| 2026.02.19 | ₩2,144 | ₩2,358 | ₩2,093 | ₩2,198 | +2.50% | 31.6만 |
|---|
| 2026.02.18 | ₩2,050 | ₩2,131 | ₩1,956 | ₩2,023 | -1.31% | 11.6만 |
|---|
| 2026.02.17 | ₩2,050 | ₩2,139 | ₩1,970 | ₩2,037 | -0.65% | 6만 |
|---|
| 2026.02.13 | ₩1,943 | ₩2,090 | ₩1,936 | ₩2,010 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩2,171 | ₩2,171 | ₩1,916 | ₩1,930 | -11.11% | 8만 |
|---|
| 2026.02.11 | ₩2,291 | ₩2,291 | ₩2,117 | ₩2,171 | -5.26% | 5.7만 |
|---|
| 2026.02.10 | ₩2,318 | ₩2,385 | ₩2,211 | ₩2,224 | -4.05% | 7.1만 |
|---|
| 2026.02.09 | ₩2,090 | ₩2,412 | ₩2,090 | ₩2,265 | +8.33% | 27만 |
|---|
| 2026.02.06 | ₩2,050 | ₩2,157 | ₩1,916 | ₩2,090 | +1.96% | 16.3만 |
|---|
| 2026.02.05 | ₩2,077 | ₩2,144 | ₩2,064 | ₩2,077 | 0.00% | 14.3만 |
|---|
| 2026.02.04 | ₩2,305 | ₩2,318 | ₩2,023 | ₩2,064 | -10.47% | 18.3만 |
|---|
| 2026.02.03 | ₩2,519 | ₩2,720 | ₩2,291 | ₩2,318 | -7.98% | 25.3만 |
|---|
| 2026.02.02 | ₩2,439 | ₩2,640 | ₩2,439 | ₩2,479 | +1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩2,600 | ₩2,600 | ₩1,930 | ₩2,425 | -6.70% | 24.6만 |
|---|
| 2026.01.29 | ₩2,680 | ₩2,734 | ₩2,600 | ₩2,626 | -2.00% | 16.7만 |
|---|
| 2026.01.28 | ₩2,868 | ₩2,894 | ₩2,707 | ₩2,760 | -3.74% | 16.9만 |
|---|
| 2026.01.27 | ₩2,680 | ₩3,031 | ₩2,680 | ₩2,894 | +8.00% | 45.5만 |
|---|
| 2026.01.26 | ₩2,841 | ₩3,019 | ₩2,680 | ₩2,841 | 0.00% | 58.8만 |
|---|
| 2026.01.23 | ₩2,881 | ₩2,951 | ₩2,814 | ₩2,948 | +2.33% | 33.1만 |
|---|
| 2026.01.22 | ₩2,868 | ₩3,109 | ₩2,760 | ₩2,988 | +4.21% | 61.5만 |
|---|
| 2026.01.21 | ₩2,841 | ₩3,162 | ₩2,801 | ₩3,042 | +7.08% | 111.9만 |
|---|
| 2026.01.20 | ₩3,618 | ₩4,154 | ₩2,881 | ₩3,095 | -14.44% | 2692.2만 |
|---|
| 2026.01.16 | ₩3,183 | ₩3,310 | ₩2,600 | ₩2,600 | -18.32% | 515.6만 |
|---|
| 2026.01.15 | ₩3,551 | ₩3,618 | ₩3,216 | ₩3,229 | -9.06% | 15.4만 |
|---|
| 2026.01.14 | ₩3,377 | ₩3,698 | ₩3,350 | ₩3,591 | +6.35% | 15.8만 |
|---|
| 2026.01.13 | ₩3,618 | ₩3,752 | ₩3,122 | ₩3,471 | -4.07% | 32.6만 |
|---|
| 2026.01.12 | ₩3,980 | ₩3,993 | ₩3,418 | ₩3,698 | -7.07% | 47.7만 |
|---|
| 2026.01.09 | ₩4,918 | ₩4,958 | ₩3,819 | ₩4,181 | -14.99% | 760만 |
|---|
| 2026.01.08 | ₩4,100 | ₩5,668 | ₩3,672 | ₩4,315 | +5.23% | 403.7만 |
|---|
| 2026.01.07 | ₩4,489 | ₩4,489 | ₩3,618 | ₩3,625 | -19.25% | 10.6만 |
|---|
| 2026.01.06 | ₩4,087 | ₩4,543 | ₩4,087 | ₩4,462 | +9.18% | 3.5만 |
|---|
| 2026.01.05 | ₩4,355 | ₩4,489 | ₩4,228 | ₩4,382 | +0.62% | 1.4만 |
|---|
| 2026.01.02 | ₩4,489 | ₩4,549 | ₩4,288 | ₩4,375 | -2.54% | 1.3만 |
|---|
| 2025.12.31 | ₩4,402 | ₩4,556 | ₩4,402 | ₩4,496 | +2.13% | 5.4천 |
|---|
| 2025.12.30 | ₩4,650 | ₩4,650 | ₩4,355 | ₩4,442 | -4.47% | 1.2만 |
|---|
| 2025.12.29 | ₩4,730 | ₩4,730 | ₩4,429 | ₩4,623 | -2.27% | 1.4만 |
|---|
| 2025.12.26 | ₩4,737 | ₩4,737 | ₩4,489 | ₩4,683 | -1.13% | 7.7천 |
|---|
| 2025.12.24 | ₩4,690 | ₩4,750 | ₩4,596 | ₩4,750 | +1.29% | 1만 |
|---|
| 2025.12.23 | ₩5,092 | ₩5,092 | ₩4,402 | ₩4,657 | -8.55% | 2.5만 |
|---|
| 2025.12.22 | ₩4,315 | ₩5,166 | ₩4,214 | ₩5,052 | +17.08% | 5.7만 |
|---|
| 2025.12.19 | ₩4,020 | ₩4,261 | ₩3,960 | ₩4,040 | +0.50% | 2.4만 |
|---|
| 2025.12.18 | ₩3,752 | ₩4,040 | ₩3,752 | ₩4,040 | +7.68% | 6.9만 |
|---|
| 2025.12.17 | ₩3,752 | ₩3,886 | ₩3,685 | ₩3,779 | +0.71% | 3.6만 |
|---|
| 2025.12.16 | ₩4,395 | ₩4,395 | ₩3,739 | ₩4,087 | -7.01% | 3.5만 |
|---|
| 2025.12.15 | ₩4,784 | ₩4,791 | ₩4,288 | ₩4,529 | -5.32% | 3.2만 |
|---|
| 2025.12.12 | ₩4,891 | ₩4,958 | ₩4,703 | ₩4,858 | -0.68% | 2.4만 |
|---|
| 2025.12.11 | ₩5,092 | ₩5,226 | ₩4,824 | ₩4,958 | -2.63% | 2만 |
|---|
| 2025.12.10 | ₩5,561 | ₩5,561 | ₩5,085 | ₩5,226 | -6.02% | 1.7만 |
|---|
| 2025.12.09 | ₩5,420 | ₩5,427 | ₩5,166 | ₩5,394 | -0.49% | 1.8만 |
|---|
| 2025.12.08 | ₩5,159 | ₩5,467 | ₩5,159 | ₩5,467 | +5.97% | 1.9만 |
|---|
| 2025.12.05 | ₩5,394 | ₩5,494 | ₩4,837 | ₩5,373 | -0.37% | 2.9만 |
|---|
| 2025.12.04 | ₩5,293 | ₩5,561 | ₩5,025 | ₩5,561 | +5.06% | 2.7만 |
|---|
| 2025.12.03 | ₩4,750 | ₩5,360 | ₩4,623 | ₩5,206 | +9.59% | 3.3만 |
|---|
| 2025.12.02 | ₩5,159 | ₩5,219 | ₩4,616 | ₩5,132 | -0.52% | 5.8만 |
|---|
| 2025.12.01 | ₩5,293 | ₩5,313 | ₩4,878 | ₩5,219 | -1.39% | 5.2만 |
|---|
| 2025.11.28 | ₩5,762 | ₩5,762 | ₩5,226 | ₩5,347 | -7.21% | 6.6만 |
|---|
| 2025.11.26 | ₩6,164 | ₩6,218 | ₩5,507 | ₩5,574 | -9.57% | 20.6만 |
|---|
| 2025.11.25 | ₩7,370 | ₩7,504 | ₩6,365 | ₩6,700 | -9.09% | 486만 |
|---|
| 2025.11.24 | ₩5,360 | ₩6,251 | ₩5,025 | ₩6,110 | +14.00% | 265.9만 |
|---|
| 2025.11.21 | ₩4,690 | ₩5,796 | ₩4,690 | ₩5,360 | +14.29% | 1만 |
|---|
| 2025.11.20 | ₩7,035 | ₩7,102 | ₩5,360 | ₩6,030 | -14.29% | 1.9만 |
|---|
| 2025.11.19 | ₩7,504 | ₩7,638 | ₩7,035 | ₩7,035 | -6.25% | 2.4천 |
|---|
| 2025.11.18 | ₩7,906 | ₩7,973 | ₩7,370 | ₩7,571 | -4.24% | 4.5천 |
|---|
| 2025.11.17 | ₩7,906 | ₩7,973 | ₩7,102 | ₩7,437 | -5.93% | 1.4만 |
|---|
| 2025.11.14 | ₩7,437 | ₩7,953 | ₩7,102 | ₩7,437 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩7,973 | ₩8,375 | ₩7,236 | ₩7,571 | -5.04% | 7천 |
|---|
| 2025.11.12 | ₩8,375 | ₩8,911 | ₩7,839 | ₩7,906 | -5.60% | 1.6만 |
|---|
| 2025.11.11 | ₩8,509 | ₩8,509 | ₩8,040 | ₩8,174 | -3.94% | 3.5천 |
|---|
| 2025.11.10 | ₩8,576 | ₩8,710 | ₩8,241 | ₩8,375 | -2.34% | 6.1천 |
|---|
| 2025.11.07 | ₩8,777 | ₩8,777 | ₩7,504 | ₩8,710 | -0.76% | 6.9천 |
|---|
| 2025.11.06 | ₩8,710 | ₩8,710 | ₩8,241 | ₩8,643 | -0.77% | 6.8천 |
|---|
| 2025.11.05 | ₩9,112 | ₩9,313 | ₩8,710 | ₩8,710 | -4.41% | 5.7천 |
|---|
| 2025.11.04 | ₩9,715 | ₩9,715 | ₩7,772 | ₩9,045 | -6.90% | 1.3만 |
|---|
| 2025.11.03 | ₩10,720 | ₩10,720 | ₩9,581 | ₩9,581 | -10.62% | 1.5만 |
|---|
| 2025.10.31 | ₩10,921 | ₩11,122 | ₩10,720 | ₩10,787 | -1.23% | 6.1천 |
|---|
| 2025.10.30 | ₩11,256 | ₩11,256 | ₩10,787 | ₩10,921 | -2.98% | 5.1천 |
|---|
| 2025.10.29 | ₩11,524 | ₩11,859 | ₩11,256 | ₩11,256 | -2.33% | 8.6천 |
|---|
| 2025.10.28 | ₩11,323 | ₩11,859 | ₩11,256 | ₩11,859 | +4.73% | 5.3천 |
|---|
| 2025.10.27 | ₩11,524 | ₩11,524 | ₩10,854 | ₩11,323 | -1.74% | 5.1천 |
|---|
| 2025.10.24 | ₩11,658 | ₩11,792 | ₩10,854 | ₩11,524 | -1.15% | 5.5천 |
|---|
| 2025.10.23 | ₩12,127 | ₩12,127 | ₩11,350 | ₩11,457 | -5.52% | 2.4만 |
|---|
| 2025.10.22 | ₩11,792 | ₩12,100 | ₩11,792 | ₩11,792 | 0.00% | 5.2천 |
|---|
| 2025.10.21 | ₩12,127 | ₩12,422 | ₩11,852 | ₩11,993 | -1.10% | 6.3천 |
|---|
| 2025.10.20 | ₩11,792 | ₩12,462 | ₩11,792 | ₩12,060 | +2.27% | 5.7천 |
|---|
| 2025.10.17 | ₩12,328 | ₩12,328 | ₩11,591 | ₩11,792 | -4.35% | 9.1천 |
|---|
| 2025.10.16 | ₩12,864 | ₩12,931 | ₩12,328 | ₩12,328 | -4.17% | 8.4천 |
|---|
| 2025.10.15 | ₩13,065 | ₩13,467 | ₩12,663 | ₩12,730 | -2.56% | 2만 |
|---|
| 2025.10.14 | ₩12,998 | ₩13,065 | ₩12,663 | ₩13,065 | +0.52% | 1.7만 |
|---|
| 2025.10.13 | ₩12,931 | ₩13,333 | ₩12,395 | ₩13,132 | +1.55% | 1.6만 |
|---|
| 2025.10.10 | ₩13,668 | ₩14,003 | ₩12,395 | ₩12,864 | -5.88% | 2.3만 |
|---|