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 | ₩1,161 | ₩1,206 | ₩1,134 | ₩1,161 | 0.00% | 9.2천 |
| 2026.10.08 | ₩1,206 | ₩1,206 | ₩1,134 | ₩1,134 | -5.97% | 2.1만 |
| 2026.10.07 | ₩1,294 | ₩1,294 | ₩1,161 | ₩1,181 | -8.76% | 1.1만 |
| 2026.10.06 | ₩1,225 | ₩1,258 | ₩1,214 | ₩1,241 | +1.31% | 7.4천 |
| 2026.10.05 | ₩1,181 | ₩1,241 | ₩1,181 | ₩1,227 | +3.95% | 1만 |
| 2026.10.02 | ₩1,227 | ₩1,294 | ₩1,201 | ₩1,294 | +5.43% | 5.2천 |
| 2026.10.01 | ₩1,254 | ₩1,294 | ₩1,201 | ₩1,254 | 0.00% | 1.4만 |
| 2026.09.30 | ₩1,281 | ₩1,281 | ₩1,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,254 |
| -2.08% |
| 4.7천 |
| 2026.09.29 | ₩1,241 | ₩1,294 | ₩1,214 | ₩1,241 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩1,307 | ₩1,316 | ₩1,211 | ₩1,241 | -5.10% | 1.9만 |
|---|
| 2026.09.25 | ₩1,348 | ₩1,374 | ₩1,321 | ₩1,334 | -0.99% | 1.5만 |
|---|
| 2026.09.24 | ₩1,328 | ₩1,361 | ₩1,321 | ₩1,348 | +1.51% | 5.4천 |
|---|
| 2026.09.23 | ₩1,328 | ₩1,348 | ₩1,321 | ₩1,321 | -0.50% | 1.3만 |
|---|
| 2026.09.22 | ₩1,267 | ₩1,348 | ₩1,259 | ₩1,341 | +5.79% | 2.4만 |
|---|
| 2026.09.21 | ₩1,333 | ₩1,388 | ₩1,254 | ₩1,294 | -2.90% | 3.7만 |
|---|
| 2026.09.18 | ₩1,401 | ₩1,401 | ₩1,307 | ₩1,388 | -0.95% | 2.9만 |
|---|
| 2026.09.17 | ₩1,169 | ₩1,441 | ₩1,169 | ₩1,441 | +23.29% | 8.9만 |
|---|
| 2026.09.16 | ₩1,201 | ₩1,201 | ₩1,134 | ₩1,173 | -2.33% | 2.3만 |
|---|
| 2026.09.15 | ₩1,202 | ₩1,234 | ₩1,174 | ₩1,175 | -2.22% | 1.5만 |
|---|
| 2026.09.14 | ₩1,201 | ₩1,254 | ₩1,201 | ₩1,254 | +4.44% | 1.4만 |
|---|
| 2026.09.11 | ₩1,254 | ₩1,254 | ₩1,174 | ₩1,227 | -2.13% | 9.1천 |
|---|
| 2026.09.10 | ₩1,215 | ₩1,235 | ₩1,201 | ₩1,201 | -1.21% | 8.5천 |
|---|
| 2026.09.09 | ₩1,214 | ₩1,254 | ₩1,201 | ₩1,251 | +3.08% | 2.4만 |
|---|
| 2026.09.08 | ₩1,227 | ₩1,227 | ₩1,146 | ₩1,194 | -2.72% | 6.6만 |
|---|
| 2026.09.04 | ₩1,294 | ₩1,294 | ₩1,181 | ₩1,218 | -5.88% | 3.9만 |
|---|
| 2026.09.03 | ₩1,321 | ₩1,321 | ₩1,281 | ₩1,295 | -1.92% | 5.8천 |
|---|
| 2026.09.02 | ₩1,281 | ₩1,307 | ₩1,255 | ₩1,281 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩1,273 | ₩1,340 | ₩1,273 | ₩1,310 | +2.94% | 5.3천 |
|---|
| 2026.08.31 | ₩1,309 | ₩1,348 | ₩1,241 | ₩1,305 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩1,374 | ₩1,374 | ₩1,309 | ₩1,309 | -4.76% | 9.2천 |
|---|
| 2026.08.27 | ₩1,334 | ₩1,334 | ₩1,281 | ₩1,294 | -3.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,368 | ₩1,388 | ₩1,314 | ₩1,314 | -3.90% | 1.9만 |
|---|
| 2026.08.25 | ₩1,334 | ₩1,388 | ₩1,334 | ₩1,348 | +1.00% | 7.7천 |
|---|
| 2026.08.24 | ₩1,361 | ₩1,361 | ₩1,341 | ₩1,348 | -0.98% | 9.5천 |
|---|
| 2026.08.21 | ₩1,361 | ₩1,361 | ₩1,341 | ₩1,348 | -0.98% | 6.9천 |
|---|
| 2026.08.20 | ₩1,334 | ₩1,388 | ₩1,321 | ₩1,361 | +2.00% | 1.9만 |
|---|
| 2026.08.19 | ₩1,374 | ₩1,374 | ₩1,334 | ₩1,374 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩1,374 | ₩1,388 | ₩1,348 | ₩1,368 | -0.49% | 1.1만 |
|---|
| 2026.08.17 | ₩1,361 | ₩1,388 | ₩1,334 | ₩1,374 | +0.98% | 3.3만 |
|---|
| 2026.08.14 | ₩1,401 | ₩1,414 | ₩1,374 | ₩1,381 | -1.43% | 2.3만 |
|---|
| 2026.08.13 | ₩1,361 | ₩1,414 | ₩1,356 | ₩1,388 | +1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩1,374 | ₩1,374 | ₩1,361 | ₩1,374 | 0.00% | 8.4천 |
|---|
| 2026.08.11 | ₩1,374 | ₩1,388 | ₩1,361 | ₩1,374 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩1,348 | ₩1,388 | ₩1,334 | ₩1,361 | +0.99% | 1.5만 |
|---|
| 2026.08.07 | ₩1,348 | ₩1,433 | ₩1,321 | ₩1,414 | +4.95% | 1.8만 |
|---|
| 2026.08.06 | ₩1,361 | ₩1,401 | ₩1,321 | ₩1,361 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩1,441 | ₩1,441 | ₩1,348 | ₩1,361 | -5.56% | 2.9만 |
|---|
| 2026.08.04 | ₩1,421 | ₩1,441 | ₩1,334 | ₩1,401 | -1.41% | 3.6만 |
|---|
| 2026.08.03 | ₩1,361 | ₩1,454 | ₩1,361 | ₩1,374 | +0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩1,414 | ₩1,441 | ₩1,349 | ₩1,388 | -1.89% | 1.1만 |
|---|
| 2026.07.30 | ₩1,294 | ₩1,441 | ₩1,201 | ₩1,414 | +9.28% | 4.6만 |
|---|
| 2026.07.29 | ₩1,334 | ₩1,334 | ₩1,267 | ₩1,294 | -3.00% | 1.9만 |
|---|
| 2026.07.28 | ₩1,468 | ₩1,468 | ₩1,334 | ₩1,361 | -7.27% | 3.2만 |
|---|
| 2026.07.27 | ₩1,266 | ₩1,548 | ₩1,161 | ₩1,534 | +21.18% | 17.7만 |
|---|
| 2026.07.24 | ₩1,325 | ₩1,328 | ₩1,254 | ₩1,254 | -5.34% | 2만 |
|---|
| 2026.07.23 | ₩1,241 | ₩1,388 | ₩1,189 | ₩1,361 | +9.68% | 11.1만 |
|---|
| 2026.07.22 | ₩1,267 | ₩1,267 | ₩1,203 | ₩1,241 | -2.11% | 1.8만 |
|---|
| 2026.07.21 | ₩1,198 | ₩1,254 | ₩1,174 | ₩1,254 | +4.68% | 2.1만 |
|---|
| 2026.07.20 | ₩1,214 | ₩1,227 | ₩1,186 | ₩1,223 | +0.77% | 3.5만 |
|---|
| 2026.07.17 | ₩1,214 | ₩1,214 | ₩1,174 | ₩1,182 | -2.64% | 3.5만 |
|---|
| 2026.07.16 | ₩1,254 | ₩1,267 | ₩1,201 | ₩1,237 | -1.38% | 3.3만 |
|---|
| 2026.07.15 | ₩1,254 | ₩1,314 | ₩1,242 | ₩1,249 | -0.43% | 3.2만 |
|---|
| 2026.07.14 | ₩1,214 | ₩1,269 | ₩1,127 | ₩1,269 | +4.51% | 7.9만 |
|---|
| 2026.07.13 | ₩1,313 | ₩1,313 | ₩1,241 | ₩1,254 | -4.47% | 3.6만 |
|---|
| 2026.07.10 | ₩1,227 | ₩1,302 | ₩1,206 | ₩1,302 | +6.09% | 6만 |
|---|
| 2026.07.09 | ₩1,217 | ₩1,254 | ₩1,182 | ₩1,233 | +1.32% | 7.6만 |
|---|
| 2026.07.08 | ₩1,174 | ₩1,254 | ₩1,143 | ₩1,254 | +6.82% | 8.9만 |
|---|
| 2026.07.07 | ₩1,217 | ₩1,249 | ₩1,134 | ₩1,175 | -3.40% | 27.6만 |
|---|
| 2026.07.06 | ₩1,187 | ₩1,294 | ₩1,163 | ₩1,227 | +3.37% | 48.6만 |
|---|
| 2026.07.02 | ₩1,401 | ₩1,414 | ₩1,321 | ₩1,388 | -0.95% | 1096.4만 |
|---|
| 2026.07.01 | ₩1,281 | ₩1,414 | ₩1,242 | ₩1,388 | +8.33% | 7.3만 |
|---|
| 2026.06.30 | ₩1,267 | ₩1,334 | ₩1,227 | ₩1,307 | +3.16% | 8.9만 |
|---|
| 2026.06.29 | ₩1,202 | ₩1,275 | ₩1,194 | ₩1,254 | +4.33% | 7.8만 |
|---|
| 2026.06.26 | ₩1,205 | ₩1,221 | ₩1,127 | ₩1,221 | +1.33% | 4만 |
|---|
| 2026.06.25 | ₩1,167 | ₩1,241 | ₩1,127 | ₩1,193 | +2.17% | 7.1만 |
|---|
| 2026.06.24 | ₩1,175 | ₩1,237 | ₩1,102 | ₩1,134 | -3.52% | 12.4만 |
|---|
| 2026.06.23 | ₩1,201 | ₩1,227 | ₩1,174 | ₩1,213 | +1.00% | 5.2만 |
|---|
| 2026.06.22 | ₩1,239 | ₩1,241 | ₩1,187 | ₩1,239 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩1,254 | ₩1,270 | ₩1,203 | ₩1,221 | -2.66% | 5만 |
|---|
| 2026.06.17 | ₩1,227 | ₩1,307 | ₩1,227 | ₩1,293 | +5.33% | 6.4만 |
|---|
| 2026.06.16 | ₩1,226 | ₩1,294 | ₩1,201 | ₩1,286 | +4.90% | 8.3만 |
|---|
| 2026.06.15 | ₩1,194 | ₩1,303 | ₩1,174 | ₩1,258 | +5.36% | 22.8만 |
|---|
| 2026.06.12 | ₩1,147 | ₩1,297 | ₩1,141 | ₩1,247 | +8.72% | 22.1만 |
|---|
| 2026.06.11 | ₩1,238 | ₩1,298 | ₩1,114 | ₩1,214 | -1.94% | 521.9만 |
|---|
| 2026.06.10 | ₩1,241 | ₩1,333 | ₩1,233 | ₩1,267 | +2.15% | 11.3만 |
|---|
| 2026.06.09 | ₩1,468 | ₩1,494 | ₩1,307 | ₩1,334 | -9.09% | 14만 |
|---|
| 2026.06.08 | ₩1,494 | ₩1,521 | ₩1,454 | ₩1,454 | -2.68% | 5.4만 |
|---|
| 2026.06.05 | ₩1,508 | ₩1,576 | ₩1,468 | ₩1,508 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩1,521 | ₩1,601 | ₩1,494 | ₩1,508 | -0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩1,614 | ₩1,681 | ₩1,441 | ₩1,481 | -8.26% | 15.7만 |
|---|
| 2026.06.02 | ₩1,814 | ₩1,836 | ₩1,628 | ₩1,681 | -7.35% | 9.9만 |
|---|
| 2026.06.01 | ₩1,881 | ₩1,899 | ₩1,774 | ₩1,788 | -4.96% | 9.4만 |
|---|
| 2026.05.29 | ₩1,801 | ₩1,948 | ₩1,801 | ₩1,868 | +3.70% | 6.3만 |
|---|
| 2026.05.28 | ₩1,734 | ₩1,841 | ₩1,694 | ₩1,814 | +4.62% | 6만 |
|---|
| 2026.05.27 | ₩1,774 | ₩1,837 | ₩1,734 | ₩1,734 | -2.26% | 4.5만 |
|---|
| 2026.05.26 | ₩1,828 | ₩1,855 | ₩1,761 | ₩1,828 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩1,814 | ₩1,828 | ₩1,749 | ₩1,788 | -1.47% | 4.5만 |
|---|
| 2026.05.21 | ₩1,774 | ₩1,834 | ₩1,732 | ₩1,774 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩1,774 | ₩1,814 | ₩1,681 | ₩1,774 | 0.00% | 4.6만 |
|---|
| 2026.05.19 | ₩1,814 | ₩1,814 | ₩1,734 | ₩1,761 | -2.94% | 6.4만 |
|---|
| 2026.05.18 | ₩2,068 | ₩2,068 | ₩1,814 | ₩1,868 | -9.68% | 15.5만 |
|---|
| 2026.05.15 | ₩1,935 | ₩2,068 | ₩1,828 | ₩2,028 | +4.83% | 28.6만 |
|---|
| 2026.05.14 | ₩1,961 | ₩2,028 | ₩1,801 | ₩2,001 | +2.04% | 12.4만 |
|---|
| 2026.05.13 | ₩1,828 | ₩1,975 | ₩1,774 | ₩1,961 | +7.30% | 13.5만 |
|---|
| 2026.05.12 | ₩1,881 | ₩1,921 | ₩1,668 | ₩1,788 | -4.96% | 16.6만 |
|---|
| 2026.05.11 | ₩1,734 | ₩2,001 | ₩1,734 | ₩1,855 | +6.92% | 45.3만 |
|---|
| 2026.05.08 | ₩1,668 | ₩1,734 | ₩1,629 | ₩1,721 | +3.20% | 19.9만 |
|---|
| 2026.05.07 | ₩1,654 | ₩1,694 | ₩1,561 | ₩1,668 | +0.81% | 8.4만 |
|---|
| 2026.05.06 | ₩1,588 | ₩1,721 | ₩1,568 | ₩1,628 | +2.52% | 21.7만 |
|---|
| 2026.05.05 | ₩1,548 | ₩1,588 | ₩1,521 | ₩1,561 | +0.86% | 8.2만 |
|---|
| 2026.05.04 | ₩1,521 | ₩1,654 | ₩1,481 | ₩1,548 | +1.75% | 19.9만 |
|---|
| 2026.05.01 | ₩1,441 | ₩1,521 | ₩1,414 | ₩1,508 | +4.63% | 8.4만 |
|---|
| 2026.04.30 | ₩1,334 | ₩1,468 | ₩1,328 | ₩1,414 | +6.00% | 11.9만 |
|---|
| 2026.04.29 | ₩1,374 | ₩1,374 | ₩1,294 | ₩1,320 | -3.98% | 7.7만 |
|---|
| 2026.04.28 | ₩1,414 | ₩1,414 | ₩1,361 | ₩1,374 | -2.83% | 5.5만 |
|---|
| 2026.04.27 | ₩1,414 | ₩1,498 | ₩1,388 | ₩1,441 | +1.89% | 7.7만 |
|---|
| 2026.04.24 | ₩1,348 | ₩1,421 | ₩1,348 | ₩1,401 | +3.96% | 5.7만 |
|---|
| 2026.04.23 | ₩1,414 | ₩1,454 | ₩1,311 | ₩1,348 | -4.72% | 12.1만 |
|---|
| 2026.04.22 | ₩1,468 | ₩1,468 | ₩1,374 | ₩1,401 | -4.55% | 8.1만 |
|---|
| 2026.04.21 | ₩1,441 | ₩1,441 | ₩1,401 | ₩1,428 | -0.93% | 5만 |
|---|
| 2026.04.20 | ₩1,494 | ₩1,494 | ₩1,401 | ₩1,414 | -5.36% | 4.9만 |
|---|
| 2026.04.17 | ₩1,521 | ₩1,521 | ₩1,421 | ₩1,428 | -6.14% | 12.8만 |
|---|
| 2026.04.16 | ₩1,454 | ₩1,508 | ₩1,401 | ₩1,481 | +1.83% | 8.3만 |
|---|
| 2026.04.15 | ₩1,388 | ₩1,441 | ₩1,374 | ₩1,414 | +1.92% | 8만 |
|---|
| 2026.04.14 | ₩1,508 | ₩1,508 | ₩1,361 | ₩1,374 | -8.85% | 15.3만 |
|---|
| 2026.04.13 | ₩1,441 | ₩1,653 | ₩1,428 | ₩1,441 | 0.00% | 27.4만 |
|---|
| 2026.04.10 | ₩1,441 | ₩1,454 | ₩1,408 | ₩1,428 | -0.93% | 8.8만 |
|---|
| 2026.04.09 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,414 | -3.64% | 10.4만 |
|---|
| 2026.04.08 | ₩1,494 | ₩1,534 | ₩1,401 | ₩1,481 | -0.89% | 8.9만 |
|---|
| 2026.04.07 | ₩1,361 | ₩1,521 | ₩1,295 | ₩1,494 | +9.80% | 27.2만 |
|---|
| 2026.04.06 | ₩1,361 | ₩1,441 | ₩1,267 | ₩1,278 | -6.08% | 19.9만 |
|---|
| 2026.04.02 | ₩1,334 | ₩1,454 | ₩1,318 | ₩1,454 | +9.00% | 21.1만 |
|---|
| 2026.04.01 | ₩1,101 | ₩1,413 | ₩1,094 | ₩1,348 | +22.42% | 67.7만 |
|---|
| 2026.03.31 | ₩1,074 | ₩1,161 | ₩1,046 | ₩1,091 | +1.61% | 14.8만 |
|---|
| 2026.03.30 | ₩1,074 | ₩1,139 | ₩1,067 | ₩1,081 | +0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩1,186 | ₩1,186 | ₩1,109 | ₩1,122 | -5.40% | 6만 |
|---|
| 2026.03.26 | ₩1,189 | ₩1,201 | ₩1,154 | ₩1,187 | -0.11% | 2.8만 |
|---|
| 2026.03.25 | ₩1,161 | ₩1,203 | ₩1,154 | ₩1,171 | +0.92% | 5만 |
|---|
| 2026.03.24 | ₩1,174 | ₩1,226 | ₩1,147 | ₩1,167 | -0.57% | 10만 |
|---|
| 2026.03.23 | ₩1,261 | ₩1,261 | ₩1,155 | ₩1,214 | -3.70% | 8.9만 |
|---|
| 2026.03.20 | ₩1,306 | ₩1,307 | ₩1,201 | ₩1,235 | -5.41% | 10.1만 |
|---|
| 2026.03.19 | ₩1,334 | ₩1,348 | ₩1,254 | ₩1,291 | -3.20% | 7.5만 |
|---|
| 2026.03.18 | ₩1,454 | ₩1,454 | ₩1,267 | ₩1,307 | -10.09% | 19.7만 |
|---|
| 2026.03.17 | ₩1,548 | ₩1,548 | ₩1,441 | ₩1,454 | -6.03% | 10.2만 |
|---|
| 2026.03.16 | ₩1,561 | ₩1,561 | ₩1,454 | ₩1,521 | -2.56% | 12.1만 |
|---|
| 2026.03.13 | ₩1,561 | ₩1,561 | ₩1,521 | ₩1,548 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩1,561 | ₩1,598 | ₩1,508 | ₩1,588 | +1.71% | 10.4만 |
|---|
| 2026.03.11 | ₩1,588 | ₩1,601 | ₩1,521 | ₩1,561 | -1.68% | 10.4만 |
|---|
| 2026.03.10 | ₩1,574 | ₩1,641 | ₩1,534 | ₩1,588 | +0.85% | 13.9만 |
|---|
| 2026.03.09 | ₩1,574 | ₩1,588 | ₩1,494 | ₩1,534 | -2.54% | 30.3만 |
|---|
| 2026.03.06 | ₩1,868 | ₩1,868 | ₩1,721 | ₩1,761 | -5.71% | 30.3만 |
|---|
| 2026.03.05 | ₩1,814 | ₩1,935 | ₩1,722 | ₩1,895 | +4.41% | 35.3만 |
|---|
| 2026.03.04 | ₩1,721 | ₩1,868 | ₩1,588 | ₩1,828 | +6.20% | 59.1만 |
|---|
| 2026.03.03 | ₩2,161 | ₩2,201 | ₩1,681 | ₩1,801 | -16.67% | 555.1만 |
|---|
| 2026.03.02 | ₩1,948 | ₩2,201 | ₩1,841 | ₩2,188 | +12.33% | 170.6만 |
|---|
| 2026.02.27 | ₩1,855 | ₩1,855 | ₩1,688 | ₩1,801 | -2.88% | 8.6만 |
|---|
| 2026.02.26 | ₩1,868 | ₩1,868 | ₩1,814 | ₩1,855 | -0.71% | 3.9만 |
|---|
| 2026.02.25 | ₩1,881 | ₩1,935 | ₩1,761 | ₩1,828 | -2.84% | 7.7만 |
|---|
| 2026.02.24 | ₩1,814 | ₩1,921 | ₩1,774 | ₩1,868 | +2.94% | 6만 |
|---|
| 2026.02.23 | ₩1,921 | ₩1,921 | ₩1,734 | ₩1,788 | -6.94% | 13.9만 |
|---|
| 2026.02.20 | ₩2,215 | ₩2,225 | ₩1,908 | ₩1,921 | -13.25% | 9.6만 |
|---|
| 2026.02.19 | ₩2,135 | ₩2,348 | ₩2,084 | ₩2,188 | +2.50% | 31.6만 |
|---|
| 2026.02.18 | ₩2,041 | ₩2,121 | ₩1,948 | ₩2,015 | -1.31% | 11.6만 |
|---|
| 2026.02.17 | ₩2,041 | ₩2,129 | ₩1,961 | ₩2,028 | -0.65% | 6만 |
|---|
| 2026.02.13 | ₩1,935 | ₩2,081 | ₩1,928 | ₩2,001 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩2,161 | ₩2,161 | ₩1,908 | ₩1,921 | -11.11% | 8만 |
|---|
| 2026.02.11 | ₩2,281 | ₩2,281 | ₩2,108 | ₩2,161 | -5.26% | 5.7만 |
|---|
| 2026.02.10 | ₩2,308 | ₩2,375 | ₩2,201 | ₩2,215 | -4.05% | 7.1만 |
|---|
| 2026.02.09 | ₩2,081 | ₩2,402 | ₩2,081 | ₩2,255 | +8.33% | 27만 |
|---|
| 2026.02.06 | ₩2,041 | ₩2,148 | ₩1,908 | ₩2,081 | +1.96% | 16.3만 |
|---|
| 2026.02.05 | ₩2,068 | ₩2,135 | ₩2,055 | ₩2,068 | 0.00% | 14.3만 |
|---|
| 2026.02.04 | ₩2,295 | ₩2,308 | ₩2,015 | ₩2,055 | -10.47% | 18.3만 |
|---|
| 2026.02.03 | ₩2,508 | ₩2,708 | ₩2,281 | ₩2,308 | -7.98% | 25.3만 |
|---|
| 2026.02.02 | ₩2,428 | ₩2,628 | ₩2,428 | ₩2,468 | +1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩2,588 | ₩2,588 | ₩1,921 | ₩2,415 | -6.70% | 24.6만 |
|---|
| 2026.01.29 | ₩2,668 | ₩2,722 | ₩2,588 | ₩2,615 | -2.00% | 16.7만 |
|---|
| 2026.01.28 | ₩2,855 | ₩2,882 | ₩2,695 | ₩2,748 | -3.74% | 16.9만 |
|---|
| 2026.01.27 | ₩2,668 | ₩3,018 | ₩2,668 | ₩2,882 | +8.00% | 45.5만 |
|---|
| 2026.01.26 | ₩2,828 | ₩3,006 | ₩2,668 | ₩2,828 | 0.00% | 58.8만 |
|---|
| 2026.01.23 | ₩2,868 | ₩2,938 | ₩2,802 | ₩2,935 | +2.33% | 33.1만 |
|---|
| 2026.01.22 | ₩2,855 | ₩3,095 | ₩2,748 | ₩2,975 | +4.21% | 61.5만 |
|---|
| 2026.01.21 | ₩2,828 | ₩3,149 | ₩2,788 | ₩3,029 | +7.08% | 111.9만 |
|---|
| 2026.01.20 | ₩3,602 | ₩4,136 | ₩2,868 | ₩3,082 | -14.44% | 2692.2만 |
|---|
| 2026.01.16 | ₩3,169 | ₩3,295 | ₩2,588 | ₩2,588 | -18.32% | 515.6만 |
|---|
| 2026.01.15 | ₩3,536 | ₩3,602 | ₩3,202 | ₩3,215 | -9.06% | 15.4만 |
|---|
| 2026.01.14 | ₩3,362 | ₩3,682 | ₩3,335 | ₩3,576 | +6.35% | 15.8만 |
|---|
| 2026.01.13 | ₩3,602 | ₩3,736 | ₩3,109 | ₩3,456 | -4.07% | 32.6만 |
|---|
| 2026.01.12 | ₩3,963 | ₩3,976 | ₩3,403 | ₩3,682 | -7.07% | 47.7만 |
|---|
| 2026.01.09 | ₩4,896 | ₩4,936 | ₩3,802 | ₩4,163 | -14.99% | 760만 |
|---|
| 2026.01.08 | ₩4,083 | ₩5,644 | ₩3,656 | ₩4,296 | +5.23% | 403.7만 |
|---|
| 2026.01.07 | ₩4,470 | ₩4,470 | ₩3,602 | ₩3,609 | -19.25% | 10.6만 |
|---|
| 2026.01.06 | ₩4,069 | ₩4,523 | ₩4,069 | ₩4,443 | +9.18% | 3.5만 |
|---|
| 2026.01.05 | ₩4,336 | ₩4,470 | ₩4,209 | ₩4,363 | +0.62% | 1.4만 |
|---|
| 2026.01.02 | ₩4,470 | ₩4,530 | ₩4,269 | ₩4,356 | -2.54% | 1.3만 |
|---|
| 2025.12.31 | ₩4,383 | ₩4,536 | ₩4,383 | ₩4,476 | +2.13% | 5.4천 |
|---|
| 2025.12.30 | ₩4,630 | ₩4,630 | ₩4,336 | ₩4,423 | -4.47% | 1.2만 |
|---|
| 2025.12.29 | ₩4,710 | ₩4,710 | ₩4,409 | ₩4,603 | -2.27% | 1.4만 |
|---|
| 2025.12.26 | ₩4,716 | ₩4,716 | ₩4,470 | ₩4,663 | -1.13% | 7.7천 |
|---|
| 2025.12.24 | ₩4,670 | ₩4,730 | ₩4,576 | ₩4,730 | +1.29% | 1만 |
|---|
| 2025.12.23 | ₩5,070 | ₩5,070 | ₩4,383 | ₩4,636 | -8.55% | 2.5만 |
|---|
| 2025.12.22 | ₩4,296 | ₩5,143 | ₩4,196 | ₩5,030 | +17.08% | 5.7만 |
|---|
| 2025.12.19 | ₩4,003 | ₩4,243 | ₩3,943 | ₩4,023 | +0.50% | 2.4만 |
|---|
| 2025.12.18 | ₩3,736 | ₩4,023 | ₩3,736 | ₩4,023 | +7.68% | 6.9만 |
|---|
| 2025.12.17 | ₩3,736 | ₩3,869 | ₩3,669 | ₩3,762 | +0.71% | 3.6만 |
|---|
| 2025.12.16 | ₩4,376 | ₩4,376 | ₩3,722 | ₩4,069 | -7.01% | 3.5만 |
|---|
| 2025.12.15 | ₩4,763 | ₩4,770 | ₩4,269 | ₩4,510 | -5.32% | 3.2만 |
|---|
| 2025.12.12 | ₩4,870 | ₩4,936 | ₩4,683 | ₩4,836 | -0.68% | 2.4만 |
|---|
| 2025.12.11 | ₩5,070 | ₩5,203 | ₩4,803 | ₩4,936 | -2.63% | 2만 |
|---|
| 2025.12.10 | ₩5,537 | ₩5,537 | ₩5,063 | ₩5,203 | -6.02% | 1.7만 |
|---|
| 2025.12.09 | ₩5,397 | ₩5,403 | ₩5,143 | ₩5,370 | -0.49% | 1.8만 |
|---|
| 2025.12.08 | ₩5,137 | ₩5,443 | ₩5,137 | ₩5,443 | +5.97% | 1.9만 |
|---|
| 2025.12.05 | ₩5,370 | ₩5,470 | ₩4,816 | ₩5,350 | -0.37% | 2.9만 |
|---|
| 2025.12.04 | ₩5,270 | ₩5,537 | ₩5,003 | ₩5,537 | +5.06% | 2.7만 |
|---|
| 2025.12.03 | ₩4,730 | ₩5,337 | ₩4,603 | ₩5,183 | +9.59% | 3.3만 |
|---|
| 2025.12.02 | ₩5,137 | ₩5,197 | ₩4,596 | ₩5,110 | -0.52% | 5.8만 |
|---|
| 2025.12.01 | ₩5,270 | ₩5,290 | ₩4,856 | ₩5,197 | -1.39% | 5.2만 |
|---|
| 2025.11.28 | ₩5,737 | ₩5,737 | ₩5,203 | ₩5,323 | -7.21% | 6.6만 |
|---|
| 2025.11.26 | ₩6,137 | ₩6,191 | ₩5,483 | ₩5,550 | -9.57% | 20.6만 |
|---|
| 2025.11.25 | ₩7,338 | ₩7,471 | ₩6,337 | ₩6,671 | -9.09% | 486만 |
|---|
| 2025.11.24 | ₩5,337 | ₩6,224 | ₩5,003 | ₩6,084 | +14.00% | 265.9만 |
|---|
| 2025.11.21 | ₩4,670 | ₩5,770 | ₩4,670 | ₩5,337 | +14.29% | 1만 |
|---|
| 2025.11.20 | ₩7,004 | ₩7,071 | ₩5,337 | ₩6,004 | -14.29% | 1.9만 |
|---|
| 2025.11.19 | ₩7,471 | ₩7,605 | ₩7,004 | ₩7,004 | -6.25% | 2.4천 |
|---|
| 2025.11.18 | ₩7,872 | ₩7,938 | ₩7,338 | ₩7,538 | -4.24% | 4.5천 |
|---|
| 2025.11.17 | ₩7,872 | ₩7,938 | ₩7,071 | ₩7,405 | -5.93% | 1.4만 |
|---|
| 2025.11.14 | ₩7,405 | ₩7,918 | ₩7,071 | ₩7,405 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩7,938 | ₩8,339 | ₩7,205 | ₩7,538 | -5.04% | 7천 |
|---|
| 2025.11.12 | ₩8,339 | ₩8,872 | ₩7,805 | ₩7,872 | -5.60% | 1.6만 |
|---|
| 2025.11.11 | ₩8,472 | ₩8,472 | ₩8,005 | ₩8,138 | -3.94% | 3.5천 |
|---|
| 2025.11.10 | ₩8,539 | ₩8,672 | ₩8,205 | ₩8,339 | -2.34% | 6.1천 |
|---|
| 2025.11.07 | ₩8,739 | ₩8,739 | ₩7,471 | ₩8,672 | -0.76% | 6.9천 |
|---|
| 2025.11.06 | ₩8,672 | ₩8,672 | ₩8,205 | ₩8,605 | -0.77% | 6.8천 |
|---|
| 2025.11.05 | ₩9,072 | ₩9,273 | ₩8,672 | ₩8,672 | -4.41% | 5.7천 |
|---|
| 2025.11.04 | ₩9,673 | ₩9,673 | ₩7,738 | ₩9,006 | -6.90% | 1.3만 |
|---|
| 2025.11.03 | ₩10,673 | ₩10,673 | ₩9,539 | ₩9,539 | -10.62% | 1.5만 |
|---|
| 2025.10.31 | ₩10,874 | ₩11,074 | ₩10,673 | ₩10,740 | -1.23% | 6.1천 |
|---|
| 2025.10.30 | ₩11,207 | ₩11,207 | ₩10,740 | ₩10,874 | -2.98% | 5.1천 |
|---|
| 2025.10.29 | ₩11,474 | ₩11,807 | ₩11,207 | ₩11,207 | -2.33% | 8.6천 |
|---|
| 2025.10.28 | ₩11,274 | ₩11,807 | ₩11,207 | ₩11,807 | +4.73% | 5.3천 |
|---|
| 2025.10.27 | ₩11,474 | ₩11,474 | ₩10,807 | ₩11,274 | -1.74% | 5.1천 |
|---|
| 2025.10.24 | ₩11,607 | ₩11,741 | ₩10,807 | ₩11,474 | -1.15% | 5.5천 |
|---|
| 2025.10.23 | ₩12,074 | ₩12,074 | ₩11,301 | ₩11,407 | -5.52% | 2.4만 |
|---|
| 2025.10.22 | ₩11,741 | ₩12,048 | ₩11,741 | ₩11,741 | 0.00% | 5.2천 |
|---|
| 2025.10.21 | ₩12,074 | ₩12,368 | ₩11,801 | ₩11,941 | -1.10% | 6.3천 |
|---|
| 2025.10.20 | ₩11,741 | ₩12,408 | ₩11,741 | ₩12,008 | +2.27% | 5.7천 |
|---|
| 2025.10.17 | ₩12,274 | ₩12,274 | ₩11,541 | ₩11,741 | -4.35% | 9.1천 |
|---|
| 2025.10.16 | ₩12,808 | ₩12,875 | ₩12,274 | ₩12,274 | -4.17% | 8.4천 |
|---|
| 2025.10.15 | ₩13,008 | ₩13,409 | ₩12,608 | ₩12,675 | -2.56% | 2만 |
|---|
| 2025.10.14 | ₩12,942 | ₩13,008 | ₩12,608 | ₩13,008 | +0.52% | 1.7만 |
|---|
| 2025.10.13 | ₩12,875 | ₩13,275 | ₩12,341 | ₩13,075 | +1.55% | 1.6만 |
|---|
| 2025.10.10 | ₩13,609 | ₩13,942 | ₩12,341 | ₩12,808 | -5.88% | 2.3만 |
|---|