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 | ₩1,167 | ₩1,213 | ₩1,140 | ₩1,167 | 0.00% | 9.2천 |
| 2026.10.08 | ₩1,213 | ₩1,213 | ₩1,140 | ₩1,140 | -5.97% | 2.1만 |
| 2026.10.07 | ₩1,301 | ₩1,301 | ₩1,167 | ₩1,187 | -8.76% | 1.1만 |
| 2026.10.06 | ₩1,231 | ₩1,265 | ₩1,221 | ₩1,247 | +1.31% | 7.4천 |
| 2026.10.05 | ₩1,187 | ₩1,247 | ₩1,187 | ₩1,234 | +3.95% | 1만 |
| 2026.10.02 | ₩1,234 | ₩1,301 | ₩1,207 | ₩1,301 | +5.43% | 5.2천 |
| 2026.10.01 | ₩1,261 | ₩1,301 | ₩1,207 | ₩1,261 | 0.00% | 1.4만 |
| 2026.09.30 | ₩1,288 | ₩1,288 | ₩1,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,261 |
| -2.08% |
| 4.7천 |
| 2026.09.29 | ₩1,247 | ₩1,301 | ₩1,221 | ₩1,247 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩1,314 | ₩1,323 | ₩1,218 | ₩1,247 | -5.10% | 1.9만 |
|---|
| 2026.09.25 | ₩1,355 | ₩1,382 | ₩1,328 | ₩1,341 | -0.99% | 1.5만 |
|---|
| 2026.09.24 | ₩1,335 | ₩1,368 | ₩1,328 | ₩1,355 | +1.51% | 5.4천 |
|---|
| 2026.09.23 | ₩1,335 | ₩1,355 | ₩1,328 | ₩1,328 | -0.50% | 1.3만 |
|---|
| 2026.09.22 | ₩1,274 | ₩1,355 | ₩1,266 | ₩1,348 | +5.79% | 2.4만 |
|---|
| 2026.09.21 | ₩1,340 | ₩1,395 | ₩1,261 | ₩1,301 | -2.90% | 3.7만 |
|---|
| 2026.09.18 | ₩1,408 | ₩1,408 | ₩1,314 | ₩1,395 | -0.95% | 2.9만 |
|---|
| 2026.09.17 | ₩1,175 | ₩1,449 | ₩1,175 | ₩1,449 | +23.29% | 8.9만 |
|---|
| 2026.09.16 | ₩1,207 | ₩1,207 | ₩1,140 | ₩1,179 | -2.33% | 2.3만 |
|---|
| 2026.09.15 | ₩1,209 | ₩1,241 | ₩1,180 | ₩1,182 | -2.22% | 1.5만 |
|---|
| 2026.09.14 | ₩1,207 | ₩1,261 | ₩1,207 | ₩1,261 | +4.44% | 1.4만 |
|---|
| 2026.09.11 | ₩1,261 | ₩1,261 | ₩1,180 | ₩1,234 | -2.13% | 9.1천 |
|---|
| 2026.09.10 | ₩1,222 | ₩1,242 | ₩1,207 | ₩1,207 | -1.21% | 8.5천 |
|---|
| 2026.09.09 | ₩1,221 | ₩1,261 | ₩1,207 | ₩1,258 | +3.08% | 2.4만 |
|---|
| 2026.09.08 | ₩1,234 | ₩1,234 | ₩1,152 | ₩1,200 | -2.72% | 6.6만 |
|---|
| 2026.09.04 | ₩1,301 | ₩1,301 | ₩1,187 | ₩1,225 | -5.88% | 3.9만 |
|---|
| 2026.09.03 | ₩1,328 | ₩1,328 | ₩1,288 | ₩1,302 | -1.92% | 5.8천 |
|---|
| 2026.09.02 | ₩1,288 | ₩1,314 | ₩1,262 | ₩1,288 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩1,280 | ₩1,347 | ₩1,280 | ₩1,317 | +2.94% | 5.3천 |
|---|
| 2026.08.31 | ₩1,316 | ₩1,355 | ₩1,247 | ₩1,312 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩1,382 | ₩1,382 | ₩1,316 | ₩1,316 | -4.76% | 9.2천 |
|---|
| 2026.08.27 | ₩1,341 | ₩1,341 | ₩1,288 | ₩1,301 | -3.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,375 | ₩1,395 | ₩1,321 | ₩1,321 | -3.90% | 1.9만 |
|---|
| 2026.08.25 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,355 | +1.00% | 7.7천 |
|---|
| 2026.08.24 | ₩1,368 | ₩1,368 | ₩1,348 | ₩1,355 | -0.98% | 9.5천 |
|---|
| 2026.08.21 | ₩1,368 | ₩1,368 | ₩1,348 | ₩1,355 | -0.98% | 6.9천 |
|---|
| 2026.08.20 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,368 | +2.00% | 1.9만 |
|---|
| 2026.08.19 | ₩1,382 | ₩1,382 | ₩1,341 | ₩1,382 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩1,382 | ₩1,395 | ₩1,355 | ₩1,375 | -0.49% | 1.1만 |
|---|
| 2026.08.17 | ₩1,368 | ₩1,395 | ₩1,341 | ₩1,382 | +0.98% | 3.3만 |
|---|
| 2026.08.14 | ₩1,408 | ₩1,422 | ₩1,382 | ₩1,388 | -1.43% | 2.3만 |
|---|
| 2026.08.13 | ₩1,368 | ₩1,422 | ₩1,363 | ₩1,395 | +1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩1,382 | ₩1,382 | ₩1,368 | ₩1,382 | 0.00% | 8.4천 |
|---|
| 2026.08.11 | ₩1,382 | ₩1,395 | ₩1,368 | ₩1,382 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩1,355 | ₩1,395 | ₩1,341 | ₩1,368 | +0.99% | 1.5만 |
|---|
| 2026.08.07 | ₩1,355 | ₩1,441 | ₩1,328 | ₩1,422 | +4.95% | 1.8만 |
|---|
| 2026.08.06 | ₩1,368 | ₩1,408 | ₩1,328 | ₩1,368 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩1,449 | ₩1,449 | ₩1,355 | ₩1,368 | -5.56% | 2.9만 |
|---|
| 2026.08.04 | ₩1,428 | ₩1,449 | ₩1,341 | ₩1,408 | -1.41% | 3.6만 |
|---|
| 2026.08.03 | ₩1,368 | ₩1,462 | ₩1,368 | ₩1,382 | +0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩1,422 | ₩1,449 | ₩1,356 | ₩1,395 | -1.89% | 1.1만 |
|---|
| 2026.07.30 | ₩1,301 | ₩1,449 | ₩1,207 | ₩1,422 | +9.28% | 4.6만 |
|---|
| 2026.07.29 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,301 | -3.00% | 1.9만 |
|---|
| 2026.07.28 | ₩1,475 | ₩1,475 | ₩1,341 | ₩1,368 | -7.27% | 3.2만 |
|---|
| 2026.07.27 | ₩1,273 | ₩1,556 | ₩1,167 | ₩1,542 | +21.18% | 17.7만 |
|---|
| 2026.07.24 | ₩1,332 | ₩1,335 | ₩1,261 | ₩1,261 | -5.34% | 2만 |
|---|
| 2026.07.23 | ₩1,247 | ₩1,395 | ₩1,195 | ₩1,368 | +9.68% | 11.1만 |
|---|
| 2026.07.22 | ₩1,274 | ₩1,274 | ₩1,210 | ₩1,247 | -2.11% | 1.8만 |
|---|
| 2026.07.21 | ₩1,204 | ₩1,261 | ₩1,180 | ₩1,261 | +4.68% | 2.1만 |
|---|
| 2026.07.20 | ₩1,221 | ₩1,234 | ₩1,192 | ₩1,230 | +0.77% | 3.5만 |
|---|
| 2026.07.17 | ₩1,221 | ₩1,221 | ₩1,180 | ₩1,188 | -2.64% | 3.5만 |
|---|
| 2026.07.16 | ₩1,261 | ₩1,274 | ₩1,207 | ₩1,243 | -1.38% | 3.3만 |
|---|
| 2026.07.15 | ₩1,261 | ₩1,321 | ₩1,249 | ₩1,255 | -0.43% | 3.2만 |
|---|
| 2026.07.14 | ₩1,221 | ₩1,276 | ₩1,133 | ₩1,276 | +4.51% | 7.9만 |
|---|
| 2026.07.13 | ₩1,320 | ₩1,320 | ₩1,247 | ₩1,261 | -4.47% | 3.6만 |
|---|
| 2026.07.10 | ₩1,234 | ₩1,309 | ₩1,213 | ₩1,309 | +6.09% | 6만 |
|---|
| 2026.07.09 | ₩1,223 | ₩1,261 | ₩1,188 | ₩1,239 | +1.32% | 7.6만 |
|---|
| 2026.07.08 | ₩1,180 | ₩1,261 | ₩1,149 | ₩1,261 | +6.82% | 8.9만 |
|---|
| 2026.07.07 | ₩1,223 | ₩1,255 | ₩1,140 | ₩1,182 | -3.40% | 27.6만 |
|---|
| 2026.07.06 | ₩1,194 | ₩1,301 | ₩1,170 | ₩1,234 | +3.37% | 48.6만 |
|---|
| 2026.07.02 | ₩1,408 | ₩1,422 | ₩1,328 | ₩1,395 | -0.95% | 1096.4만 |
|---|
| 2026.07.01 | ₩1,288 | ₩1,422 | ₩1,249 | ₩1,395 | +8.33% | 7.3만 |
|---|
| 2026.06.30 | ₩1,274 | ₩1,341 | ₩1,234 | ₩1,314 | +3.16% | 8.9만 |
|---|
| 2026.06.29 | ₩1,209 | ₩1,282 | ₩1,200 | ₩1,261 | +4.33% | 7.8만 |
|---|
| 2026.06.26 | ₩1,211 | ₩1,227 | ₩1,133 | ₩1,227 | +1.33% | 4만 |
|---|
| 2026.06.25 | ₩1,174 | ₩1,247 | ₩1,133 | ₩1,199 | +2.17% | 7.1만 |
|---|
| 2026.06.24 | ₩1,182 | ₩1,243 | ₩1,108 | ₩1,140 | -3.52% | 12.4만 |
|---|
| 2026.06.23 | ₩1,207 | ₩1,234 | ₩1,180 | ₩1,219 | +1.00% | 5.2만 |
|---|
| 2026.06.22 | ₩1,246 | ₩1,247 | ₩1,194 | ₩1,246 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩1,261 | ₩1,277 | ₩1,210 | ₩1,227 | -2.66% | 5만 |
|---|
| 2026.06.17 | ₩1,234 | ₩1,314 | ₩1,234 | ₩1,300 | +5.33% | 6.4만 |
|---|
| 2026.06.16 | ₩1,233 | ₩1,301 | ₩1,207 | ₩1,293 | +4.90% | 8.3만 |
|---|
| 2026.06.15 | ₩1,200 | ₩1,310 | ₩1,180 | ₩1,265 | +5.36% | 22.8만 |
|---|
| 2026.06.12 | ₩1,154 | ₩1,304 | ₩1,147 | ₩1,254 | +8.72% | 22.1만 |
|---|
| 2026.06.11 | ₩1,245 | ₩1,305 | ₩1,120 | ₩1,221 | -1.94% | 521.9만 |
|---|
| 2026.06.10 | ₩1,247 | ₩1,340 | ₩1,239 | ₩1,274 | +2.15% | 11.3만 |
|---|
| 2026.06.09 | ₩1,475 | ₩1,502 | ₩1,314 | ₩1,341 | -9.09% | 14만 |
|---|
| 2026.06.08 | ₩1,502 | ₩1,529 | ₩1,462 | ₩1,462 | -2.68% | 5.4만 |
|---|
| 2026.06.05 | ₩1,516 | ₩1,584 | ₩1,475 | ₩1,516 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩1,529 | ₩1,610 | ₩1,502 | ₩1,516 | -0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩1,623 | ₩1,690 | ₩1,449 | ₩1,489 | -8.26% | 15.7만 |
|---|
| 2026.06.02 | ₩1,824 | ₩1,846 | ₩1,636 | ₩1,690 | -7.35% | 9.9만 |
|---|
| 2026.06.01 | ₩1,891 | ₩1,909 | ₩1,784 | ₩1,797 | -4.96% | 9.4만 |
|---|
| 2026.05.29 | ₩1,811 | ₩1,958 | ₩1,811 | ₩1,878 | +3.70% | 6.3만 |
|---|
| 2026.05.28 | ₩1,744 | ₩1,851 | ₩1,703 | ₩1,824 | +4.62% | 6만 |
|---|
| 2026.05.27 | ₩1,784 | ₩1,847 | ₩1,744 | ₩1,744 | -2.26% | 4.5만 |
|---|
| 2026.05.26 | ₩1,838 | ₩1,864 | ₩1,771 | ₩1,838 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩1,824 | ₩1,838 | ₩1,758 | ₩1,797 | -1.47% | 4.5만 |
|---|
| 2026.05.21 | ₩1,784 | ₩1,844 | ₩1,741 | ₩1,784 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩1,784 | ₩1,824 | ₩1,690 | ₩1,784 | 0.00% | 4.6만 |
|---|
| 2026.05.19 | ₩1,824 | ₩1,824 | ₩1,744 | ₩1,771 | -2.94% | 6.4만 |
|---|
| 2026.05.18 | ₩2,079 | ₩2,079 | ₩1,824 | ₩1,878 | -9.68% | 15.5만 |
|---|
| 2026.05.15 | ₩1,945 | ₩2,079 | ₩1,838 | ₩2,039 | +4.83% | 28.6만 |
|---|
| 2026.05.14 | ₩1,972 | ₩2,039 | ₩1,811 | ₩2,012 | +2.04% | 12.4만 |
|---|
| 2026.05.13 | ₩1,838 | ₩1,985 | ₩1,784 | ₩1,972 | +7.30% | 13.5만 |
|---|
| 2026.05.12 | ₩1,891 | ₩1,931 | ₩1,677 | ₩1,797 | -4.96% | 16.6만 |
|---|
| 2026.05.11 | ₩1,744 | ₩2,012 | ₩1,744 | ₩1,864 | +6.92% | 45.3만 |
|---|
| 2026.05.08 | ₩1,677 | ₩1,744 | ₩1,638 | ₩1,730 | +3.20% | 19.9만 |
|---|
| 2026.05.07 | ₩1,663 | ₩1,703 | ₩1,569 | ₩1,677 | +0.81% | 8.4만 |
|---|
| 2026.05.06 | ₩1,596 | ₩1,730 | ₩1,576 | ₩1,636 | +2.52% | 21.7만 |
|---|
| 2026.05.05 | ₩1,556 | ₩1,596 | ₩1,529 | ₩1,569 | +0.86% | 8.2만 |
|---|
| 2026.05.04 | ₩1,529 | ₩1,663 | ₩1,489 | ₩1,556 | +1.75% | 19.9만 |
|---|
| 2026.05.01 | ₩1,449 | ₩1,529 | ₩1,422 | ₩1,516 | +4.63% | 8.4만 |
|---|
| 2026.04.30 | ₩1,341 | ₩1,475 | ₩1,335 | ₩1,422 | +6.00% | 11.9만 |
|---|
| 2026.04.29 | ₩1,382 | ₩1,382 | ₩1,301 | ₩1,327 | -3.98% | 7.7만 |
|---|
| 2026.04.28 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,382 | -2.83% | 5.5만 |
|---|
| 2026.04.27 | ₩1,422 | ₩1,506 | ₩1,395 | ₩1,449 | +1.89% | 7.7만 |
|---|
| 2026.04.24 | ₩1,355 | ₩1,428 | ₩1,355 | ₩1,408 | +3.96% | 5.7만 |
|---|
| 2026.04.23 | ₩1,422 | ₩1,462 | ₩1,318 | ₩1,355 | -4.72% | 12.1만 |
|---|
| 2026.04.22 | ₩1,475 | ₩1,475 | ₩1,382 | ₩1,408 | -4.55% | 8.1만 |
|---|
| 2026.04.21 | ₩1,449 | ₩1,449 | ₩1,408 | ₩1,435 | -0.93% | 5만 |
|---|
| 2026.04.20 | ₩1,502 | ₩1,502 | ₩1,408 | ₩1,422 | -5.36% | 4.9만 |
|---|
| 2026.04.17 | ₩1,529 | ₩1,529 | ₩1,428 | ₩1,435 | -6.14% | 12.8만 |
|---|
| 2026.04.16 | ₩1,462 | ₩1,516 | ₩1,408 | ₩1,489 | +1.83% | 8.3만 |
|---|
| 2026.04.15 | ₩1,395 | ₩1,449 | ₩1,382 | ₩1,422 | +1.92% | 8만 |
|---|
| 2026.04.14 | ₩1,516 | ₩1,516 | ₩1,368 | ₩1,382 | -8.85% | 15.3만 |
|---|
| 2026.04.13 | ₩1,449 | ₩1,662 | ₩1,435 | ₩1,449 | 0.00% | 27.4만 |
|---|
| 2026.04.10 | ₩1,449 | ₩1,462 | ₩1,415 | ₩1,435 | -0.93% | 8.8만 |
|---|
| 2026.04.09 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,422 | -3.64% | 10.4만 |
|---|
| 2026.04.08 | ₩1,502 | ₩1,542 | ₩1,408 | ₩1,489 | -0.89% | 8.9만 |
|---|
| 2026.04.07 | ₩1,368 | ₩1,529 | ₩1,302 | ₩1,502 | +9.80% | 27.2만 |
|---|
| 2026.04.06 | ₩1,368 | ₩1,449 | ₩1,274 | ₩1,285 | -6.08% | 19.9만 |
|---|
| 2026.04.02 | ₩1,341 | ₩1,462 | ₩1,325 | ₩1,462 | +9.00% | 21.1만 |
|---|
| 2026.04.01 | ₩1,107 | ₩1,420 | ₩1,100 | ₩1,355 | +22.42% | 67.7만 |
|---|
| 2026.03.31 | ₩1,080 | ₩1,167 | ₩1,052 | ₩1,097 | +1.61% | 14.8만 |
|---|
| 2026.03.30 | ₩1,080 | ₩1,145 | ₩1,073 | ₩1,086 | +0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩1,192 | ₩1,192 | ₩1,115 | ₩1,128 | -5.40% | 6만 |
|---|
| 2026.03.26 | ₩1,195 | ₩1,207 | ₩1,160 | ₩1,194 | -0.11% | 2.8만 |
|---|
| 2026.03.25 | ₩1,167 | ₩1,210 | ₩1,160 | ₩1,178 | +0.92% | 5만 |
|---|
| 2026.03.24 | ₩1,180 | ₩1,233 | ₩1,154 | ₩1,174 | -0.57% | 10만 |
|---|
| 2026.03.23 | ₩1,268 | ₩1,268 | ₩1,162 | ₩1,221 | -3.70% | 8.9만 |
|---|
| 2026.03.20 | ₩1,313 | ₩1,314 | ₩1,207 | ₩1,242 | -5.41% | 10.1만 |
|---|
| 2026.03.19 | ₩1,341 | ₩1,355 | ₩1,261 | ₩1,298 | -3.20% | 7.5만 |
|---|
| 2026.03.18 | ₩1,462 | ₩1,462 | ₩1,274 | ₩1,314 | -10.09% | 19.7만 |
|---|
| 2026.03.17 | ₩1,556 | ₩1,556 | ₩1,449 | ₩1,462 | -6.03% | 10.2만 |
|---|
| 2026.03.16 | ₩1,569 | ₩1,569 | ₩1,462 | ₩1,529 | -2.56% | 12.1만 |
|---|
| 2026.03.13 | ₩1,569 | ₩1,569 | ₩1,529 | ₩1,556 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩1,569 | ₩1,607 | ₩1,516 | ₩1,596 | +1.71% | 10.4만 |
|---|
| 2026.03.11 | ₩1,596 | ₩1,610 | ₩1,529 | ₩1,569 | -1.68% | 10.4만 |
|---|
| 2026.03.10 | ₩1,583 | ₩1,650 | ₩1,542 | ₩1,596 | +0.85% | 13.9만 |
|---|
| 2026.03.09 | ₩1,583 | ₩1,596 | ₩1,502 | ₩1,542 | -2.54% | 30.3만 |
|---|
| 2026.03.06 | ₩1,878 | ₩1,878 | ₩1,730 | ₩1,771 | -5.71% | 30.3만 |
|---|
| 2026.03.05 | ₩1,824 | ₩1,945 | ₩1,732 | ₩1,905 | +4.41% | 35.3만 |
|---|
| 2026.03.04 | ₩1,730 | ₩1,878 | ₩1,596 | ₩1,838 | +6.20% | 59.1만 |
|---|
| 2026.03.03 | ₩2,173 | ₩2,213 | ₩1,690 | ₩1,811 | -16.67% | 555.1만 |
|---|
| 2026.03.02 | ₩1,958 | ₩2,213 | ₩1,851 | ₩2,200 | +12.33% | 170.6만 |
|---|
| 2026.02.27 | ₩1,864 | ₩1,864 | ₩1,697 | ₩1,811 | -2.88% | 8.6만 |
|---|
| 2026.02.26 | ₩1,878 | ₩1,878 | ₩1,824 | ₩1,864 | -0.71% | 3.9만 |
|---|
| 2026.02.25 | ₩1,891 | ₩1,945 | ₩1,771 | ₩1,838 | -2.84% | 7.7만 |
|---|
| 2026.02.24 | ₩1,824 | ₩1,931 | ₩1,784 | ₩1,878 | +2.94% | 6만 |
|---|
| 2026.02.23 | ₩1,931 | ₩1,931 | ₩1,744 | ₩1,797 | -6.94% | 13.9만 |
|---|
| 2026.02.20 | ₩2,227 | ₩2,237 | ₩1,918 | ₩1,931 | -13.25% | 9.6만 |
|---|
| 2026.02.19 | ₩2,146 | ₩2,361 | ₩2,095 | ₩2,200 | +2.50% | 31.6만 |
|---|
| 2026.02.18 | ₩2,052 | ₩2,133 | ₩1,958 | ₩2,025 | -1.31% | 11.6만 |
|---|
| 2026.02.17 | ₩2,052 | ₩2,141 | ₩1,972 | ₩2,039 | -0.65% | 6만 |
|---|
| 2026.02.13 | ₩1,945 | ₩2,092 | ₩1,938 | ₩2,012 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩2,173 | ₩2,173 | ₩1,918 | ₩1,931 | -11.11% | 8만 |
|---|
| 2026.02.11 | ₩2,294 | ₩2,294 | ₩2,119 | ₩2,173 | -5.26% | 5.7만 |
|---|
| 2026.02.10 | ₩2,320 | ₩2,387 | ₩2,213 | ₩2,227 | -4.05% | 7.1만 |
|---|
| 2026.02.09 | ₩2,092 | ₩2,414 | ₩2,092 | ₩2,267 | +8.33% | 27만 |
|---|
| 2026.02.06 | ₩2,052 | ₩2,159 | ₩1,918 | ₩2,092 | +1.96% | 16.3만 |
|---|
| 2026.02.05 | ₩2,079 | ₩2,146 | ₩2,066 | ₩2,079 | 0.00% | 14.3만 |
|---|
| 2026.02.04 | ₩2,307 | ₩2,320 | ₩2,025 | ₩2,066 | -10.47% | 18.3만 |
|---|
| 2026.02.03 | ₩2,522 | ₩2,723 | ₩2,294 | ₩2,320 | -7.98% | 25.3만 |
|---|
| 2026.02.02 | ₩2,441 | ₩2,642 | ₩2,441 | ₩2,481 | +1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩2,602 | ₩2,602 | ₩1,931 | ₩2,428 | -6.70% | 24.6만 |
|---|
| 2026.01.29 | ₩2,683 | ₩2,736 | ₩2,602 | ₩2,629 | -2.00% | 16.7만 |
|---|
| 2026.01.28 | ₩2,870 | ₩2,897 | ₩2,709 | ₩2,763 | -3.74% | 16.9만 |
|---|
| 2026.01.27 | ₩2,683 | ₩3,034 | ₩2,683 | ₩2,897 | +8.00% | 45.5만 |
|---|
| 2026.01.26 | ₩2,844 | ₩3,022 | ₩2,683 | ₩2,844 | 0.00% | 58.8만 |
|---|
| 2026.01.23 | ₩2,884 | ₩2,954 | ₩2,817 | ₩2,951 | +2.33% | 33.1만 |
|---|
| 2026.01.22 | ₩2,870 | ₩3,112 | ₩2,763 | ₩2,991 | +4.21% | 61.5만 |
|---|
| 2026.01.21 | ₩2,844 | ₩3,165 | ₩2,803 | ₩3,045 | +7.08% | 111.9만 |
|---|
| 2026.01.20 | ₩3,621 | ₩4,158 | ₩2,884 | ₩3,098 | -14.44% | 2692.2만 |
|---|
| 2026.01.16 | ₩3,186 | ₩3,313 | ₩2,602 | ₩2,602 | -18.32% | 515.6만 |
|---|
| 2026.01.15 | ₩3,554 | ₩3,621 | ₩3,219 | ₩3,233 | -9.06% | 15.4만 |
|---|
| 2026.01.14 | ₩3,380 | ₩3,702 | ₩3,353 | ₩3,595 | +6.35% | 15.8만 |
|---|
| 2026.01.13 | ₩3,621 | ₩3,756 | ₩3,125 | ₩3,474 | -4.07% | 32.6만 |
|---|
| 2026.01.12 | ₩3,984 | ₩3,997 | ₩3,422 | ₩3,702 | -7.07% | 47.7만 |
|---|
| 2026.01.09 | ₩4,923 | ₩4,963 | ₩3,823 | ₩4,185 | -14.99% | 760만 |
|---|
| 2026.01.08 | ₩4,104 | ₩5,674 | ₩3,675 | ₩4,319 | +5.23% | 403.7만 |
|---|
| 2026.01.07 | ₩4,493 | ₩4,493 | ₩3,621 | ₩3,628 | -19.25% | 10.6만 |
|---|
| 2026.01.06 | ₩4,091 | ₩4,547 | ₩4,091 | ₩4,466 | +9.18% | 3.5만 |
|---|
| 2026.01.05 | ₩4,359 | ₩4,493 | ₩4,232 | ₩4,386 | +0.62% | 1.4만 |
|---|
| 2026.01.02 | ₩4,493 | ₩4,554 | ₩4,292 | ₩4,379 | -2.54% | 1.3만 |
|---|
| 2025.12.31 | ₩4,406 | ₩4,560 | ₩4,406 | ₩4,500 | +2.13% | 5.4천 |
|---|
| 2025.12.30 | ₩4,654 | ₩4,654 | ₩4,359 | ₩4,446 | -4.47% | 1.2만 |
|---|
| 2025.12.29 | ₩4,735 | ₩4,735 | ₩4,433 | ₩4,627 | -2.27% | 1.4만 |
|---|
| 2025.12.26 | ₩4,741 | ₩4,741 | ₩4,493 | ₩4,688 | -1.13% | 7.7천 |
|---|
| 2025.12.24 | ₩4,695 | ₩4,755 | ₩4,601 | ₩4,755 | +1.29% | 1만 |
|---|
| 2025.12.23 | ₩5,097 | ₩5,097 | ₩4,406 | ₩4,661 | -8.55% | 2.5만 |
|---|
| 2025.12.22 | ₩4,319 | ₩5,171 | ₩4,218 | ₩5,057 | +17.08% | 5.7만 |
|---|
| 2025.12.19 | ₩4,024 | ₩4,265 | ₩3,964 | ₩4,044 | +0.50% | 2.4만 |
|---|
| 2025.12.18 | ₩3,756 | ₩4,044 | ₩3,756 | ₩4,044 | +7.68% | 6.9만 |
|---|
| 2025.12.17 | ₩3,756 | ₩3,890 | ₩3,689 | ₩3,782 | +0.71% | 3.6만 |
|---|
| 2025.12.16 | ₩4,399 | ₩4,399 | ₩3,742 | ₩4,091 | -7.01% | 3.5만 |
|---|
| 2025.12.15 | ₩4,788 | ₩4,795 | ₩4,292 | ₩4,534 | -5.32% | 3.2만 |
|---|
| 2025.12.12 | ₩4,896 | ₩4,963 | ₩4,708 | ₩4,862 | -0.68% | 2.4만 |
|---|
| 2025.12.11 | ₩5,097 | ₩5,231 | ₩4,829 | ₩4,963 | -2.63% | 2만 |
|---|
| 2025.12.10 | ₩5,566 | ₩5,566 | ₩5,090 | ₩5,231 | -6.02% | 1.7만 |
|---|
| 2025.12.09 | ₩5,426 | ₩5,432 | ₩5,171 | ₩5,399 | -0.49% | 1.8만 |
|---|
| 2025.12.08 | ₩5,164 | ₩5,472 | ₩5,164 | ₩5,472 | +5.97% | 1.9만 |
|---|
| 2025.12.05 | ₩5,399 | ₩5,499 | ₩4,842 | ₩5,379 | -0.37% | 2.9만 |
|---|
| 2025.12.04 | ₩5,298 | ₩5,566 | ₩5,030 | ₩5,566 | +5.06% | 2.7만 |
|---|
| 2025.12.03 | ₩4,755 | ₩5,365 | ₩4,627 | ₩5,211 | +9.59% | 3.3만 |
|---|
| 2025.12.02 | ₩5,164 | ₩5,224 | ₩4,621 | ₩5,137 | -0.52% | 5.8만 |
|---|
| 2025.12.01 | ₩5,298 | ₩5,318 | ₩4,882 | ₩5,224 | -1.39% | 5.2만 |
|---|
| 2025.11.28 | ₩5,768 | ₩5,768 | ₩5,231 | ₩5,352 | -7.21% | 6.6만 |
|---|
| 2025.11.26 | ₩6,170 | ₩6,224 | ₩5,513 | ₩5,580 | -9.57% | 20.6만 |
|---|
| 2025.11.25 | ₩7,377 | ₩7,511 | ₩6,371 | ₩6,706 | -9.09% | 486만 |
|---|
| 2025.11.24 | ₩5,365 | ₩6,257 | ₩5,030 | ₩6,116 | +14.00% | 265.9만 |
|---|
| 2025.11.21 | ₩4,695 | ₩5,801 | ₩4,695 | ₩5,365 | +14.29% | 1만 |
|---|
| 2025.11.20 | ₩7,042 | ₩7,109 | ₩5,365 | ₩6,036 | -14.29% | 1.9만 |
|---|
| 2025.11.19 | ₩7,511 | ₩7,645 | ₩7,042 | ₩7,042 | -6.25% | 2.4천 |
|---|
| 2025.11.18 | ₩7,914 | ₩7,981 | ₩7,377 | ₩7,578 | -4.24% | 4.5천 |
|---|
| 2025.11.17 | ₩7,914 | ₩7,981 | ₩7,109 | ₩7,444 | -5.93% | 1.4만 |
|---|
| 2025.11.14 | ₩7,444 | ₩7,961 | ₩7,109 | ₩7,444 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩7,981 | ₩8,383 | ₩7,243 | ₩7,578 | -5.04% | 7천 |
|---|
| 2025.11.12 | ₩8,383 | ₩8,920 | ₩7,847 | ₩7,914 | -5.60% | 1.6만 |
|---|
| 2025.11.11 | ₩8,517 | ₩8,517 | ₩8,048 | ₩8,182 | -3.94% | 3.5천 |
|---|
| 2025.11.10 | ₩8,584 | ₩8,718 | ₩8,249 | ₩8,383 | -2.34% | 6.1천 |
|---|
| 2025.11.07 | ₩8,785 | ₩8,785 | ₩7,511 | ₩8,718 | -0.76% | 6.9천 |
|---|
| 2025.11.06 | ₩8,718 | ₩8,718 | ₩8,249 | ₩8,651 | -0.77% | 6.8천 |
|---|
| 2025.11.05 | ₩9,121 | ₩9,322 | ₩8,718 | ₩8,718 | -4.41% | 5.7천 |
|---|
| 2025.11.04 | ₩9,724 | ₩9,724 | ₩7,779 | ₩9,054 | -6.90% | 1.3만 |
|---|
| 2025.11.03 | ₩10,730 | ₩10,730 | ₩9,590 | ₩9,590 | -10.62% | 1.5만 |
|---|
| 2025.10.31 | ₩10,932 | ₩11,133 | ₩10,730 | ₩10,797 | -1.23% | 6.1천 |
|---|
| 2025.10.30 | ₩11,267 | ₩11,267 | ₩10,797 | ₩10,932 | -2.98% | 5.1천 |
|---|
| 2025.10.29 | ₩11,535 | ₩11,870 | ₩11,267 | ₩11,267 | -2.33% | 8.6천 |
|---|
| 2025.10.28 | ₩11,334 | ₩11,870 | ₩11,267 | ₩11,870 | +4.73% | 5.3천 |
|---|
| 2025.10.27 | ₩11,535 | ₩11,535 | ₩10,864 | ₩11,334 | -1.74% | 5.1천 |
|---|
| 2025.10.24 | ₩11,669 | ₩11,803 | ₩10,864 | ₩11,535 | -1.15% | 5.5천 |
|---|
| 2025.10.23 | ₩12,139 | ₩12,139 | ₩11,361 | ₩11,468 | -5.52% | 2.4만 |
|---|
| 2025.10.22 | ₩11,803 | ₩12,112 | ₩11,803 | ₩11,803 | 0.00% | 5.2천 |
|---|
| 2025.10.21 | ₩12,139 | ₩12,434 | ₩11,864 | ₩12,005 | -1.10% | 6.3천 |
|---|
| 2025.10.20 | ₩11,803 | ₩12,474 | ₩11,803 | ₩12,072 | +2.27% | 5.7천 |
|---|
| 2025.10.17 | ₩12,340 | ₩12,340 | ₩11,602 | ₩11,803 | -4.35% | 9.1천 |
|---|
| 2025.10.16 | ₩12,876 | ₩12,943 | ₩12,340 | ₩12,340 | -4.17% | 8.4천 |
|---|
| 2025.10.15 | ₩13,078 | ₩13,480 | ₩12,675 | ₩12,742 | -2.56% | 2만 |
|---|
| 2025.10.14 | ₩13,011 | ₩13,078 | ₩12,675 | ₩13,078 | +0.52% | 1.7만 |
|---|
| 2025.10.13 | ₩12,943 | ₩13,346 | ₩12,407 | ₩13,145 | +1.55% | 1.6만 |
|---|
| 2025.10.10 | ₩13,681 | ₩14,016 | ₩12,407 | ₩12,876 | -5.88% | 2.3만 |
|---|