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 | ₩1,164 | ₩1,210 | ₩1,137 | ₩1,164 | 0.00% | 9.2천 |
| 2026.10.08 | ₩1,210 | ₩1,210 | ₩1,137 | ₩1,137 | -5.97% | 2.1만 |
| 2026.10.07 | ₩1,298 | ₩1,298 | ₩1,164 | ₩1,184 | -8.76% | 1.1만 |
| 2026.10.06 | ₩1,228 | ₩1,262 | ₩1,218 | ₩1,244 | +1.31% | 7.4천 |
| 2026.10.05 | ₩1,184 | ₩1,244 | ₩1,184 | ₩1,231 | +3.95% | 1만 |
| 2026.10.02 | ₩1,231 | ₩1,298 | ₩1,204 | ₩1,298 | +5.43% | 5.2천 |
| 2026.10.01 | ₩1,258 | ₩1,298 | ₩1,204 | ₩1,258 | 0.00% | 1.4만 |
| 2026.09.30 | ₩1,284 | ₩1,284 | ₩1,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,258 |
| -2.08% |
| 4.7천 |
| 2026.09.29 | ₩1,244 | ₩1,298 | ₩1,218 | ₩1,244 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩1,311 | ₩1,319 | ₩1,215 | ₩1,244 | -5.10% | 1.9만 |
|---|
| 2026.09.25 | ₩1,351 | ₩1,378 | ₩1,325 | ₩1,338 | -0.99% | 1.5만 |
|---|
| 2026.09.24 | ₩1,331 | ₩1,365 | ₩1,325 | ₩1,351 | +1.51% | 5.4천 |
|---|
| 2026.09.23 | ₩1,331 | ₩1,351 | ₩1,325 | ₩1,325 | -0.50% | 1.3만 |
|---|
| 2026.09.22 | ₩1,271 | ₩1,351 | ₩1,263 | ₩1,345 | +5.79% | 2.4만 |
|---|
| 2026.09.21 | ₩1,337 | ₩1,392 | ₩1,258 | ₩1,298 | -2.90% | 3.7만 |
|---|
| 2026.09.18 | ₩1,405 | ₩1,405 | ₩1,311 | ₩1,392 | -0.95% | 2.9만 |
|---|
| 2026.09.17 | ₩1,172 | ₩1,445 | ₩1,172 | ₩1,445 | +23.29% | 8.9만 |
|---|
| 2026.09.16 | ₩1,204 | ₩1,204 | ₩1,137 | ₩1,176 | -2.33% | 2.3만 |
|---|
| 2026.09.15 | ₩1,206 | ₩1,238 | ₩1,177 | ₩1,179 | -2.22% | 1.5만 |
|---|
| 2026.09.14 | ₩1,204 | ₩1,258 | ₩1,204 | ₩1,258 | +4.44% | 1.4만 |
|---|
| 2026.09.11 | ₩1,258 | ₩1,258 | ₩1,177 | ₩1,231 | -2.13% | 9.1천 |
|---|
| 2026.09.10 | ₩1,219 | ₩1,239 | ₩1,204 | ₩1,204 | -1.21% | 8.5천 |
|---|
| 2026.09.09 | ₩1,218 | ₩1,258 | ₩1,204 | ₩1,255 | +3.08% | 2.4만 |
|---|
| 2026.09.08 | ₩1,231 | ₩1,231 | ₩1,149 | ₩1,198 | -2.72% | 6.6만 |
|---|
| 2026.09.04 | ₩1,298 | ₩1,298 | ₩1,184 | ₩1,222 | -5.88% | 3.9만 |
|---|
| 2026.09.03 | ₩1,325 | ₩1,325 | ₩1,284 | ₩1,299 | -1.92% | 5.8천 |
|---|
| 2026.09.02 | ₩1,284 | ₩1,311 | ₩1,259 | ₩1,284 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩1,276 | ₩1,343 | ₩1,276 | ₩1,314 | +2.94% | 5.3천 |
|---|
| 2026.08.31 | ₩1,313 | ₩1,351 | ₩1,244 | ₩1,309 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩1,378 | ₩1,378 | ₩1,313 | ₩1,313 | -4.76% | 9.2천 |
|---|
| 2026.08.27 | ₩1,338 | ₩1,338 | ₩1,284 | ₩1,298 | -3.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,371 | ₩1,392 | ₩1,318 | ₩1,318 | -3.90% | 1.9만 |
|---|
| 2026.08.25 | ₩1,338 | ₩1,392 | ₩1,338 | ₩1,351 | +1.00% | 7.7천 |
|---|
| 2026.08.24 | ₩1,365 | ₩1,365 | ₩1,345 | ₩1,351 | -0.98% | 9.5천 |
|---|
| 2026.08.21 | ₩1,365 | ₩1,365 | ₩1,345 | ₩1,351 | -0.98% | 6.9천 |
|---|
| 2026.08.20 | ₩1,338 | ₩1,392 | ₩1,325 | ₩1,365 | +2.00% | 1.9만 |
|---|
| 2026.08.19 | ₩1,378 | ₩1,378 | ₩1,338 | ₩1,378 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩1,378 | ₩1,392 | ₩1,351 | ₩1,371 | -0.49% | 1.1만 |
|---|
| 2026.08.17 | ₩1,365 | ₩1,392 | ₩1,338 | ₩1,378 | +0.98% | 3.3만 |
|---|
| 2026.08.14 | ₩1,405 | ₩1,418 | ₩1,378 | ₩1,385 | -1.43% | 2.3만 |
|---|
| 2026.08.13 | ₩1,365 | ₩1,418 | ₩1,359 | ₩1,392 | +1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩1,378 | ₩1,378 | ₩1,365 | ₩1,378 | 0.00% | 8.4천 |
|---|
| 2026.08.11 | ₩1,378 | ₩1,392 | ₩1,365 | ₩1,378 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩1,351 | ₩1,392 | ₩1,338 | ₩1,365 | +0.99% | 1.5만 |
|---|
| 2026.08.07 | ₩1,351 | ₩1,437 | ₩1,325 | ₩1,418 | +4.95% | 1.8만 |
|---|
| 2026.08.06 | ₩1,365 | ₩1,405 | ₩1,325 | ₩1,365 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩1,445 | ₩1,445 | ₩1,351 | ₩1,365 | -5.56% | 2.9만 |
|---|
| 2026.08.04 | ₩1,425 | ₩1,445 | ₩1,338 | ₩1,405 | -1.41% | 3.6만 |
|---|
| 2026.08.03 | ₩1,365 | ₩1,458 | ₩1,365 | ₩1,378 | +0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩1,418 | ₩1,445 | ₩1,353 | ₩1,392 | -1.89% | 1.1만 |
|---|
| 2026.07.30 | ₩1,298 | ₩1,445 | ₩1,204 | ₩1,418 | +9.28% | 4.6만 |
|---|
| 2026.07.29 | ₩1,338 | ₩1,338 | ₩1,271 | ₩1,298 | -3.00% | 1.9만 |
|---|
| 2026.07.28 | ₩1,472 | ₩1,472 | ₩1,338 | ₩1,365 | -7.27% | 3.2만 |
|---|
| 2026.07.27 | ₩1,270 | ₩1,552 | ₩1,164 | ₩1,539 | +21.18% | 17.7만 |
|---|
| 2026.07.24 | ₩1,329 | ₩1,331 | ₩1,258 | ₩1,258 | -5.34% | 2만 |
|---|
| 2026.07.23 | ₩1,244 | ₩1,392 | ₩1,192 | ₩1,365 | +9.68% | 11.1만 |
|---|
| 2026.07.22 | ₩1,271 | ₩1,271 | ₩1,207 | ₩1,244 | -2.11% | 1.8만 |
|---|
| 2026.07.21 | ₩1,202 | ₩1,258 | ₩1,177 | ₩1,258 | +4.68% | 2.1만 |
|---|
| 2026.07.20 | ₩1,218 | ₩1,231 | ₩1,189 | ₩1,227 | +0.77% | 3.5만 |
|---|
| 2026.07.17 | ₩1,218 | ₩1,218 | ₩1,177 | ₩1,185 | -2.64% | 3.5만 |
|---|
| 2026.07.16 | ₩1,258 | ₩1,271 | ₩1,204 | ₩1,240 | -1.38% | 3.3만 |
|---|
| 2026.07.15 | ₩1,258 | ₩1,318 | ₩1,246 | ₩1,252 | -0.43% | 3.2만 |
|---|
| 2026.07.14 | ₩1,218 | ₩1,272 | ₩1,131 | ₩1,272 | +4.51% | 7.9만 |
|---|
| 2026.07.13 | ₩1,317 | ₩1,317 | ₩1,244 | ₩1,258 | -4.47% | 3.6만 |
|---|
| 2026.07.10 | ₩1,231 | ₩1,306 | ₩1,210 | ₩1,306 | +6.09% | 6만 |
|---|
| 2026.07.09 | ₩1,220 | ₩1,258 | ₩1,185 | ₩1,236 | +1.32% | 7.6만 |
|---|
| 2026.07.08 | ₩1,177 | ₩1,258 | ₩1,147 | ₩1,258 | +6.82% | 8.9만 |
|---|
| 2026.07.07 | ₩1,220 | ₩1,252 | ₩1,137 | ₩1,179 | -3.40% | 27.6만 |
|---|
| 2026.07.06 | ₩1,191 | ₩1,298 | ₩1,167 | ₩1,231 | +3.37% | 48.6만 |
|---|
| 2026.07.02 | ₩1,405 | ₩1,418 | ₩1,325 | ₩1,392 | -0.95% | 1096.4만 |
|---|
| 2026.07.01 | ₩1,284 | ₩1,418 | ₩1,246 | ₩1,392 | +8.33% | 7.3만 |
|---|
| 2026.06.30 | ₩1,271 | ₩1,338 | ₩1,231 | ₩1,311 | +3.16% | 8.9만 |
|---|
| 2026.06.29 | ₩1,206 | ₩1,279 | ₩1,198 | ₩1,258 | +4.33% | 7.8만 |
|---|
| 2026.06.26 | ₩1,208 | ₩1,224 | ₩1,131 | ₩1,224 | +1.33% | 4만 |
|---|
| 2026.06.25 | ₩1,171 | ₩1,244 | ₩1,131 | ₩1,196 | +2.17% | 7.1만 |
|---|
| 2026.06.24 | ₩1,179 | ₩1,240 | ₩1,105 | ₩1,137 | -3.52% | 12.4만 |
|---|
| 2026.06.23 | ₩1,204 | ₩1,231 | ₩1,177 | ₩1,216 | +1.00% | 5.2만 |
|---|
| 2026.06.22 | ₩1,243 | ₩1,244 | ₩1,191 | ₩1,243 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩1,258 | ₩1,274 | ₩1,207 | ₩1,224 | -2.66% | 5만 |
|---|
| 2026.06.17 | ₩1,231 | ₩1,311 | ₩1,231 | ₩1,297 | +5.33% | 6.4만 |
|---|
| 2026.06.16 | ₩1,230 | ₩1,298 | ₩1,204 | ₩1,290 | +4.90% | 8.3만 |
|---|
| 2026.06.15 | ₩1,198 | ₩1,307 | ₩1,177 | ₩1,262 | +5.36% | 22.8만 |
|---|
| 2026.06.12 | ₩1,151 | ₩1,301 | ₩1,144 | ₩1,251 | +8.72% | 22.1만 |
|---|
| 2026.06.11 | ₩1,242 | ₩1,302 | ₩1,117 | ₩1,218 | -1.94% | 521.9만 |
|---|
| 2026.06.10 | ₩1,244 | ₩1,337 | ₩1,236 | ₩1,271 | +2.15% | 11.3만 |
|---|
| 2026.06.09 | ₩1,472 | ₩1,499 | ₩1,311 | ₩1,338 | -9.09% | 14만 |
|---|
| 2026.06.08 | ₩1,499 | ₩1,525 | ₩1,458 | ₩1,458 | -2.68% | 5.4만 |
|---|
| 2026.06.05 | ₩1,512 | ₩1,580 | ₩1,472 | ₩1,512 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩1,525 | ₩1,606 | ₩1,499 | ₩1,512 | -0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩1,619 | ₩1,686 | ₩1,445 | ₩1,485 | -8.26% | 15.7만 |
|---|
| 2026.06.02 | ₩1,820 | ₩1,841 | ₩1,632 | ₩1,686 | -7.35% | 9.9만 |
|---|
| 2026.06.01 | ₩1,887 | ₩1,904 | ₩1,780 | ₩1,793 | -4.96% | 9.4만 |
|---|
| 2026.05.29 | ₩1,806 | ₩1,953 | ₩1,806 | ₩1,873 | +3.70% | 6.3만 |
|---|
| 2026.05.28 | ₩1,739 | ₩1,846 | ₩1,699 | ₩1,820 | +4.62% | 6만 |
|---|
| 2026.05.27 | ₩1,780 | ₩1,842 | ₩1,739 | ₩1,739 | -2.26% | 4.5만 |
|---|
| 2026.05.26 | ₩1,833 | ₩1,860 | ₩1,766 | ₩1,833 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩1,820 | ₩1,833 | ₩1,754 | ₩1,793 | -1.47% | 4.5만 |
|---|
| 2026.05.21 | ₩1,780 | ₩1,840 | ₩1,737 | ₩1,780 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩1,780 | ₩1,820 | ₩1,686 | ₩1,780 | 0.00% | 4.6만 |
|---|
| 2026.05.19 | ₩1,820 | ₩1,820 | ₩1,739 | ₩1,766 | -2.94% | 6.4만 |
|---|
| 2026.05.18 | ₩2,074 | ₩2,074 | ₩1,820 | ₩1,873 | -9.68% | 15.5만 |
|---|
| 2026.05.15 | ₩1,940 | ₩2,074 | ₩1,833 | ₩2,034 | +4.83% | 28.6만 |
|---|
| 2026.05.14 | ₩1,967 | ₩2,034 | ₩1,806 | ₩2,007 | +2.04% | 12.4만 |
|---|
| 2026.05.13 | ₩1,833 | ₩1,980 | ₩1,780 | ₩1,967 | +7.30% | 13.5만 |
|---|
| 2026.05.12 | ₩1,887 | ₩1,927 | ₩1,673 | ₩1,793 | -4.96% | 16.6만 |
|---|
| 2026.05.11 | ₩1,739 | ₩2,007 | ₩1,739 | ₩1,860 | +6.92% | 45.3만 |
|---|
| 2026.05.08 | ₩1,673 | ₩1,739 | ₩1,634 | ₩1,726 | +3.20% | 19.9만 |
|---|
| 2026.05.07 | ₩1,659 | ₩1,699 | ₩1,565 | ₩1,673 | +0.81% | 8.4만 |
|---|
| 2026.05.06 | ₩1,592 | ₩1,726 | ₩1,572 | ₩1,632 | +2.52% | 21.7만 |
|---|
| 2026.05.05 | ₩1,552 | ₩1,592 | ₩1,525 | ₩1,565 | +0.86% | 8.2만 |
|---|
| 2026.05.04 | ₩1,525 | ₩1,659 | ₩1,485 | ₩1,552 | +1.75% | 19.9만 |
|---|
| 2026.05.01 | ₩1,445 | ₩1,525 | ₩1,418 | ₩1,512 | +4.63% | 8.4만 |
|---|
| 2026.04.30 | ₩1,338 | ₩1,472 | ₩1,331 | ₩1,418 | +6.00% | 11.9만 |
|---|
| 2026.04.29 | ₩1,378 | ₩1,378 | ₩1,298 | ₩1,323 | -3.98% | 7.7만 |
|---|
| 2026.04.28 | ₩1,418 | ₩1,418 | ₩1,365 | ₩1,378 | -2.83% | 5.5만 |
|---|
| 2026.04.27 | ₩1,418 | ₩1,503 | ₩1,392 | ₩1,445 | +1.89% | 7.7만 |
|---|
| 2026.04.24 | ₩1,351 | ₩1,425 | ₩1,351 | ₩1,405 | +3.96% | 5.7만 |
|---|
| 2026.04.23 | ₩1,418 | ₩1,458 | ₩1,315 | ₩1,351 | -4.72% | 12.1만 |
|---|
| 2026.04.22 | ₩1,472 | ₩1,472 | ₩1,378 | ₩1,405 | -4.55% | 8.1만 |
|---|
| 2026.04.21 | ₩1,445 | ₩1,445 | ₩1,405 | ₩1,432 | -0.93% | 5만 |
|---|
| 2026.04.20 | ₩1,499 | ₩1,499 | ₩1,405 | ₩1,418 | -5.36% | 4.9만 |
|---|
| 2026.04.17 | ₩1,525 | ₩1,525 | ₩1,425 | ₩1,432 | -6.14% | 12.8만 |
|---|
| 2026.04.16 | ₩1,458 | ₩1,512 | ₩1,405 | ₩1,485 | +1.83% | 8.3만 |
|---|
| 2026.04.15 | ₩1,392 | ₩1,445 | ₩1,378 | ₩1,418 | +1.92% | 8만 |
|---|
| 2026.04.14 | ₩1,512 | ₩1,512 | ₩1,365 | ₩1,378 | -8.85% | 15.3만 |
|---|
| 2026.04.13 | ₩1,445 | ₩1,658 | ₩1,432 | ₩1,445 | 0.00% | 27.4만 |
|---|
| 2026.04.10 | ₩1,445 | ₩1,458 | ₩1,412 | ₩1,432 | -0.93% | 8.8만 |
|---|
| 2026.04.09 | ₩1,472 | ₩1,472 | ₩1,392 | ₩1,418 | -3.64% | 10.4만 |
|---|
| 2026.04.08 | ₩1,499 | ₩1,539 | ₩1,405 | ₩1,485 | -0.89% | 8.9만 |
|---|
| 2026.04.07 | ₩1,365 | ₩1,525 | ₩1,299 | ₩1,499 | +9.80% | 27.2만 |
|---|
| 2026.04.06 | ₩1,365 | ₩1,445 | ₩1,271 | ₩1,282 | -6.08% | 19.9만 |
|---|
| 2026.04.02 | ₩1,338 | ₩1,458 | ₩1,322 | ₩1,458 | +9.00% | 21.1만 |
|---|
| 2026.04.01 | ₩1,104 | ₩1,417 | ₩1,097 | ₩1,351 | +22.42% | 67.7만 |
|---|
| 2026.03.31 | ₩1,077 | ₩1,164 | ₩1,049 | ₩1,094 | +1.61% | 14.8만 |
|---|
| 2026.03.30 | ₩1,077 | ₩1,143 | ₩1,070 | ₩1,084 | +0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩1,189 | ₩1,189 | ₩1,112 | ₩1,125 | -5.40% | 6만 |
|---|
| 2026.03.26 | ₩1,192 | ₩1,204 | ₩1,157 | ₩1,191 | -0.11% | 2.8만 |
|---|
| 2026.03.25 | ₩1,164 | ₩1,207 | ₩1,157 | ₩1,175 | +0.92% | 5만 |
|---|
| 2026.03.24 | ₩1,177 | ₩1,230 | ₩1,151 | ₩1,171 | -0.57% | 10만 |
|---|
| 2026.03.23 | ₩1,264 | ₩1,264 | ₩1,159 | ₩1,218 | -3.70% | 8.9만 |
|---|
| 2026.03.20 | ₩1,310 | ₩1,311 | ₩1,204 | ₩1,239 | -5.41% | 10.1만 |
|---|
| 2026.03.19 | ₩1,338 | ₩1,351 | ₩1,258 | ₩1,295 | -3.20% | 7.5만 |
|---|
| 2026.03.18 | ₩1,458 | ₩1,458 | ₩1,271 | ₩1,311 | -10.09% | 19.7만 |
|---|
| 2026.03.17 | ₩1,552 | ₩1,552 | ₩1,445 | ₩1,458 | -6.03% | 10.2만 |
|---|
| 2026.03.16 | ₩1,565 | ₩1,565 | ₩1,458 | ₩1,525 | -2.56% | 12.1만 |
|---|
| 2026.03.13 | ₩1,565 | ₩1,565 | ₩1,525 | ₩1,552 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩1,565 | ₩1,603 | ₩1,512 | ₩1,592 | +1.71% | 10.4만 |
|---|
| 2026.03.11 | ₩1,592 | ₩1,606 | ₩1,525 | ₩1,565 | -1.68% | 10.4만 |
|---|
| 2026.03.10 | ₩1,579 | ₩1,646 | ₩1,539 | ₩1,592 | +0.85% | 13.9만 |
|---|
| 2026.03.09 | ₩1,579 | ₩1,592 | ₩1,499 | ₩1,539 | -2.54% | 30.3만 |
|---|
| 2026.03.06 | ₩1,873 | ₩1,873 | ₩1,726 | ₩1,766 | -5.71% | 30.3만 |
|---|
| 2026.03.05 | ₩1,820 | ₩1,940 | ₩1,727 | ₩1,900 | +4.41% | 35.3만 |
|---|
| 2026.03.04 | ₩1,726 | ₩1,873 | ₩1,592 | ₩1,833 | +6.20% | 59.1만 |
|---|
| 2026.03.03 | ₩2,168 | ₩2,208 | ₩1,686 | ₩1,806 | -16.67% | 555.1만 |
|---|
| 2026.03.02 | ₩1,953 | ₩2,208 | ₩1,846 | ₩2,194 | +12.33% | 170.6만 |
|---|
| 2026.02.27 | ₩1,860 | ₩1,860 | ₩1,693 | ₩1,806 | -2.88% | 8.6만 |
|---|
| 2026.02.26 | ₩1,873 | ₩1,873 | ₩1,820 | ₩1,860 | -0.71% | 3.9만 |
|---|
| 2026.02.25 | ₩1,887 | ₩1,940 | ₩1,766 | ₩1,833 | -2.84% | 7.7만 |
|---|
| 2026.02.24 | ₩1,820 | ₩1,927 | ₩1,780 | ₩1,873 | +2.94% | 6만 |
|---|
| 2026.02.23 | ₩1,927 | ₩1,927 | ₩1,739 | ₩1,793 | -6.94% | 13.9만 |
|---|
| 2026.02.20 | ₩2,221 | ₩2,232 | ₩1,913 | ₩1,927 | -13.25% | 9.6만 |
|---|
| 2026.02.19 | ₩2,141 | ₩2,355 | ₩2,090 | ₩2,194 | +2.50% | 31.6만 |
|---|
| 2026.02.18 | ₩2,047 | ₩2,127 | ₩1,953 | ₩2,020 | -1.31% | 11.6만 |
|---|
| 2026.02.17 | ₩2,047 | ₩2,135 | ₩1,967 | ₩2,034 | -0.65% | 6만 |
|---|
| 2026.02.13 | ₩1,940 | ₩2,087 | ₩1,933 | ₩2,007 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩2,168 | ₩2,168 | ₩1,913 | ₩1,927 | -11.11% | 8만 |
|---|
| 2026.02.11 | ₩2,288 | ₩2,288 | ₩2,114 | ₩2,168 | -5.26% | 5.7만 |
|---|
| 2026.02.10 | ₩2,315 | ₩2,382 | ₩2,208 | ₩2,221 | -4.05% | 7.1만 |
|---|
| 2026.02.09 | ₩2,087 | ₩2,408 | ₩2,087 | ₩2,261 | +8.33% | 27만 |
|---|
| 2026.02.06 | ₩2,047 | ₩2,154 | ₩1,913 | ₩2,087 | +1.96% | 16.3만 |
|---|
| 2026.02.05 | ₩2,074 | ₩2,141 | ₩2,061 | ₩2,074 | 0.00% | 14.3만 |
|---|
| 2026.02.04 | ₩2,301 | ₩2,315 | ₩2,020 | ₩2,061 | -10.47% | 18.3만 |
|---|
| 2026.02.03 | ₩2,515 | ₩2,716 | ₩2,288 | ₩2,315 | -7.98% | 25.3만 |
|---|
| 2026.02.02 | ₩2,435 | ₩2,636 | ₩2,435 | ₩2,475 | +1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩2,596 | ₩2,596 | ₩1,927 | ₩2,422 | -6.70% | 24.6만 |
|---|
| 2026.01.29 | ₩2,676 | ₩2,730 | ₩2,596 | ₩2,622 | -2.00% | 16.7만 |
|---|
| 2026.01.28 | ₩2,863 | ₩2,890 | ₩2,703 | ₩2,756 | -3.74% | 16.9만 |
|---|
| 2026.01.27 | ₩2,676 | ₩3,027 | ₩2,676 | ₩2,890 | +8.00% | 45.5만 |
|---|
| 2026.01.26 | ₩2,837 | ₩3,015 | ₩2,676 | ₩2,837 | 0.00% | 58.8만 |
|---|
| 2026.01.23 | ₩2,877 | ₩2,946 | ₩2,810 | ₩2,944 | +2.33% | 33.1만 |
|---|
| 2026.01.22 | ₩2,863 | ₩3,104 | ₩2,756 | ₩2,984 | +4.21% | 61.5만 |
|---|
| 2026.01.21 | ₩2,837 | ₩3,158 | ₩2,796 | ₩3,037 | +7.08% | 111.9만 |
|---|
| 2026.01.20 | ₩3,613 | ₩4,148 | ₩2,877 | ₩3,091 | -14.44% | 2692.2만 |
|---|
| 2026.01.16 | ₩3,178 | ₩3,305 | ₩2,596 | ₩2,596 | -18.32% | 515.6만 |
|---|
| 2026.01.15 | ₩3,546 | ₩3,613 | ₩3,211 | ₩3,225 | -9.06% | 15.4만 |
|---|
| 2026.01.14 | ₩3,372 | ₩3,693 | ₩3,345 | ₩3,586 | +6.35% | 15.8만 |
|---|
| 2026.01.13 | ₩3,613 | ₩3,746 | ₩3,118 | ₩3,465 | -4.07% | 32.6만 |
|---|
| 2026.01.12 | ₩3,974 | ₩3,987 | ₩3,413 | ₩3,693 | -7.07% | 47.7만 |
|---|
| 2026.01.09 | ₩4,910 | ₩4,951 | ₩3,813 | ₩4,175 | -14.99% | 760만 |
|---|
| 2026.01.08 | ₩4,094 | ₩5,660 | ₩3,666 | ₩4,308 | +5.23% | 403.7만 |
|---|
| 2026.01.07 | ₩4,482 | ₩4,482 | ₩3,613 | ₩3,619 | -19.25% | 10.6만 |
|---|
| 2026.01.06 | ₩4,081 | ₩4,536 | ₩4,081 | ₩4,456 | +9.18% | 3.5만 |
|---|
| 2026.01.05 | ₩4,349 | ₩4,482 | ₩4,221 | ₩4,375 | +0.62% | 1.4만 |
|---|
| 2026.01.02 | ₩4,482 | ₩4,543 | ₩4,282 | ₩4,369 | -2.54% | 1.3만 |
|---|
| 2025.12.31 | ₩4,395 | ₩4,549 | ₩4,395 | ₩4,489 | +2.13% | 5.4천 |
|---|
| 2025.12.30 | ₩4,643 | ₩4,643 | ₩4,349 | ₩4,436 | -4.47% | 1.2만 |
|---|
| 2025.12.29 | ₩4,723 | ₩4,723 | ₩4,422 | ₩4,616 | -2.27% | 1.4만 |
|---|
| 2025.12.26 | ₩4,730 | ₩4,730 | ₩4,482 | ₩4,676 | -1.13% | 7.7천 |
|---|
| 2025.12.24 | ₩4,683 | ₩4,743 | ₩4,589 | ₩4,743 | +1.29% | 1만 |
|---|
| 2025.12.23 | ₩5,084 | ₩5,084 | ₩4,395 | ₩4,650 | -8.55% | 2.5만 |
|---|
| 2025.12.22 | ₩4,308 | ₩5,158 | ₩4,208 | ₩5,044 | +17.08% | 5.7만 |
|---|
| 2025.12.19 | ₩4,014 | ₩4,255 | ₩3,954 | ₩4,034 | +0.50% | 2.4만 |
|---|
| 2025.12.18 | ₩3,746 | ₩4,034 | ₩3,746 | ₩4,034 | +7.68% | 6.9만 |
|---|
| 2025.12.17 | ₩3,746 | ₩3,880 | ₩3,680 | ₩3,773 | +0.71% | 3.6만 |
|---|
| 2025.12.16 | ₩4,389 | ₩4,389 | ₩3,733 | ₩4,081 | -7.01% | 3.5만 |
|---|
| 2025.12.15 | ₩4,777 | ₩4,783 | ₩4,282 | ₩4,522 | -5.32% | 3.2만 |
|---|
| 2025.12.12 | ₩4,884 | ₩4,951 | ₩4,696 | ₩4,850 | -0.68% | 2.4만 |
|---|
| 2025.12.11 | ₩5,084 | ₩5,218 | ₩4,817 | ₩4,951 | -2.63% | 2만 |
|---|
| 2025.12.10 | ₩5,553 | ₩5,553 | ₩5,078 | ₩5,218 | -6.02% | 1.7만 |
|---|
| 2025.12.09 | ₩5,412 | ₩5,419 | ₩5,158 | ₩5,385 | -0.49% | 1.8만 |
|---|
| 2025.12.08 | ₩5,151 | ₩5,459 | ₩5,151 | ₩5,459 | +5.97% | 1.9만 |
|---|
| 2025.12.05 | ₩5,385 | ₩5,486 | ₩4,830 | ₩5,365 | -0.37% | 2.9만 |
|---|
| 2025.12.04 | ₩5,285 | ₩5,553 | ₩5,018 | ₩5,553 | +5.06% | 2.7만 |
|---|
| 2025.12.03 | ₩4,743 | ₩5,352 | ₩4,616 | ₩5,198 | +9.59% | 3.3만 |
|---|
| 2025.12.02 | ₩5,151 | ₩5,212 | ₩4,609 | ₩5,125 | -0.52% | 5.8만 |
|---|
| 2025.12.01 | ₩5,285 | ₩5,305 | ₩4,870 | ₩5,212 | -1.39% | 5.2만 |
|---|
| 2025.11.28 | ₩5,753 | ₩5,753 | ₩5,218 | ₩5,339 | -7.21% | 6.6만 |
|---|
| 2025.11.26 | ₩6,155 | ₩6,208 | ₩5,499 | ₩5,566 | -9.57% | 20.6만 |
|---|
| 2025.11.25 | ₩7,359 | ₩7,493 | ₩6,356 | ₩6,690 | -9.09% | 486만 |
|---|
| 2025.11.24 | ₩5,352 | ₩6,242 | ₩5,018 | ₩6,101 | +14.00% | 265.9만 |
|---|
| 2025.11.21 | ₩4,683 | ₩5,787 | ₩4,683 | ₩5,352 | +14.29% | 1만 |
|---|
| 2025.11.20 | ₩7,025 | ₩7,091 | ₩5,352 | ₩6,021 | -14.29% | 1.9만 |
|---|
| 2025.11.19 | ₩7,493 | ₩7,627 | ₩7,025 | ₩7,025 | -6.25% | 2.4천 |
|---|
| 2025.11.18 | ₩7,894 | ₩7,961 | ₩7,359 | ₩7,560 | -4.24% | 4.5천 |
|---|
| 2025.11.17 | ₩7,894 | ₩7,961 | ₩7,091 | ₩7,426 | -5.93% | 1.4만 |
|---|
| 2025.11.14 | ₩7,426 | ₩7,941 | ₩7,091 | ₩7,426 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩7,961 | ₩8,363 | ₩7,225 | ₩7,560 | -5.04% | 7천 |
|---|
| 2025.11.12 | ₩8,363 | ₩8,898 | ₩7,827 | ₩7,894 | -5.60% | 1.6만 |
|---|
| 2025.11.11 | ₩8,496 | ₩8,496 | ₩8,028 | ₩8,162 | -3.94% | 3.5천 |
|---|
| 2025.11.10 | ₩8,563 | ₩8,697 | ₩8,229 | ₩8,363 | -2.34% | 6.1천 |
|---|
| 2025.11.07 | ₩8,764 | ₩8,764 | ₩7,493 | ₩8,697 | -0.76% | 6.9천 |
|---|
| 2025.11.06 | ₩8,697 | ₩8,697 | ₩8,229 | ₩8,630 | -0.77% | 6.8천 |
|---|
| 2025.11.05 | ₩9,098 | ₩9,299 | ₩8,697 | ₩8,697 | -4.41% | 5.7천 |
|---|
| 2025.11.04 | ₩9,701 | ₩9,701 | ₩7,760 | ₩9,032 | -6.90% | 1.3만 |
|---|
| 2025.11.03 | ₩10,704 | ₩10,704 | ₩9,567 | ₩9,567 | -10.62% | 1.5만 |
|---|
| 2025.10.31 | ₩10,905 | ₩11,105 | ₩10,704 | ₩10,771 | -1.23% | 6.1천 |
|---|
| 2025.10.30 | ₩11,239 | ₩11,239 | ₩10,771 | ₩10,905 | -2.98% | 5.1천 |
|---|
| 2025.10.29 | ₩11,507 | ₩11,841 | ₩11,239 | ₩11,239 | -2.33% | 8.6천 |
|---|
| 2025.10.28 | ₩11,306 | ₩11,841 | ₩11,239 | ₩11,841 | +4.73% | 5.3천 |
|---|
| 2025.10.27 | ₩11,507 | ₩11,507 | ₩10,838 | ₩11,306 | -1.74% | 5.1천 |
|---|
| 2025.10.24 | ₩11,641 | ₩11,774 | ₩10,838 | ₩11,507 | -1.15% | 5.5천 |
|---|
| 2025.10.23 | ₩12,109 | ₩12,109 | ₩11,333 | ₩11,440 | -5.52% | 2.4만 |
|---|
| 2025.10.22 | ₩11,774 | ₩12,082 | ₩11,774 | ₩11,774 | 0.00% | 5.2천 |
|---|
| 2025.10.21 | ₩12,109 | ₩12,403 | ₩11,835 | ₩11,975 | -1.10% | 6.3천 |
|---|
| 2025.10.20 | ₩11,774 | ₩12,443 | ₩11,774 | ₩12,042 | +2.27% | 5.7천 |
|---|
| 2025.10.17 | ₩12,310 | ₩12,310 | ₩11,574 | ₩11,774 | -4.35% | 9.1천 |
|---|
| 2025.10.16 | ₩12,845 | ₩12,912 | ₩12,310 | ₩12,310 | -4.17% | 8.4천 |
|---|
| 2025.10.15 | ₩13,046 | ₩13,447 | ₩12,644 | ₩12,711 | -2.56% | 2만 |
|---|
| 2025.10.14 | ₩12,979 | ₩13,046 | ₩12,644 | ₩13,046 | +0.52% | 1.7만 |
|---|
| 2025.10.13 | ₩12,912 | ₩13,313 | ₩12,377 | ₩13,112 | +1.55% | 1.6만 |
|---|
| 2025.10.10 | ₩13,648 | ₩13,982 | ₩12,377 | ₩12,845 | -5.88% | 2.3만 |
|---|