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 | ₩1,162 | ₩1,207 | ₩1,135 | ₩1,162 | 0.00% | 9.2천 |
| 2026.10.08 | ₩1,207 | ₩1,207 | ₩1,135 | ₩1,135 | -5.97% | 2.1만 |
| 2026.10.07 | ₩1,295 | ₩1,295 | ₩1,162 | ₩1,182 | -8.76% | 1.1만 |
| 2026.10.06 | ₩1,226 | ₩1,259 | ₩1,215 | ₩1,242 | +1.31% | 7.4천 |
| 2026.10.05 | ₩1,182 | ₩1,242 | ₩1,182 | ₩1,228 | +3.95% | 1만 |
| 2026.10.02 | ₩1,228 | ₩1,295 | ₩1,202 | ₩1,295 | +5.43% | 5.2천 |
| 2026.10.01 | ₩1,255 | ₩1,295 | ₩1,202 | ₩1,255 | 0.00% | 1.4만 |
| 2026.09.30 | ₩1,282 | ₩1,282 | ₩1,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,255 |
| -2.08% |
| 4.7천 |
| 2026.09.29 | ₩1,242 | ₩1,295 | ₩1,215 | ₩1,242 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩1,308 | ₩1,316 | ₩1,212 | ₩1,242 | -5.10% | 1.9만 |
|---|
| 2026.09.25 | ₩1,348 | ₩1,375 | ₩1,322 | ₩1,335 | -0.99% | 1.5만 |
|---|
| 2026.09.24 | ₩1,328 | ₩1,362 | ₩1,322 | ₩1,348 | +1.51% | 5.4천 |
|---|
| 2026.09.23 | ₩1,328 | ₩1,348 | ₩1,322 | ₩1,322 | -0.50% | 1.3만 |
|---|
| 2026.09.22 | ₩1,268 | ₩1,348 | ₩1,260 | ₩1,342 | +5.79% | 2.4만 |
|---|
| 2026.09.21 | ₩1,334 | ₩1,388 | ₩1,255 | ₩1,295 | -2.90% | 3.7만 |
|---|
| 2026.09.18 | ₩1,402 | ₩1,402 | ₩1,308 | ₩1,388 | -0.95% | 2.9만 |
|---|
| 2026.09.17 | ₩1,170 | ₩1,442 | ₩1,170 | ₩1,442 | +23.29% | 8.9만 |
|---|
| 2026.09.16 | ₩1,202 | ₩1,202 | ₩1,135 | ₩1,174 | -2.33% | 2.3만 |
|---|
| 2026.09.15 | ₩1,203 | ₩1,235 | ₩1,175 | ₩1,176 | -2.22% | 1.5만 |
|---|
| 2026.09.14 | ₩1,202 | ₩1,255 | ₩1,202 | ₩1,255 | +4.44% | 1.4만 |
|---|
| 2026.09.11 | ₩1,255 | ₩1,255 | ₩1,175 | ₩1,228 | -2.13% | 9.1천 |
|---|
| 2026.09.10 | ₩1,216 | ₩1,236 | ₩1,202 | ₩1,202 | -1.21% | 8.5천 |
|---|
| 2026.09.09 | ₩1,215 | ₩1,255 | ₩1,202 | ₩1,252 | +3.08% | 2.4만 |
|---|
| 2026.09.08 | ₩1,228 | ₩1,228 | ₩1,147 | ₩1,195 | -2.72% | 6.6만 |
|---|
| 2026.09.04 | ₩1,295 | ₩1,295 | ₩1,182 | ₩1,219 | -5.88% | 3.9만 |
|---|
| 2026.09.03 | ₩1,322 | ₩1,322 | ₩1,282 | ₩1,296 | -1.92% | 5.8천 |
|---|
| 2026.09.02 | ₩1,282 | ₩1,308 | ₩1,256 | ₩1,282 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩1,274 | ₩1,340 | ₩1,274 | ₩1,311 | +2.94% | 5.3천 |
|---|
| 2026.08.31 | ₩1,310 | ₩1,348 | ₩1,242 | ₩1,306 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩1,375 | ₩1,375 | ₩1,310 | ₩1,310 | -4.76% | 9.2천 |
|---|
| 2026.08.27 | ₩1,335 | ₩1,335 | ₩1,282 | ₩1,295 | -3.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,368 | ₩1,388 | ₩1,315 | ₩1,315 | -3.90% | 1.9만 |
|---|
| 2026.08.25 | ₩1,335 | ₩1,388 | ₩1,335 | ₩1,348 | +1.00% | 7.7천 |
|---|
| 2026.08.24 | ₩1,362 | ₩1,362 | ₩1,342 | ₩1,348 | -0.98% | 9.5천 |
|---|
| 2026.08.21 | ₩1,362 | ₩1,362 | ₩1,342 | ₩1,348 | -0.98% | 6.9천 |
|---|
| 2026.08.20 | ₩1,335 | ₩1,388 | ₩1,322 | ₩1,362 | +2.00% | 1.9만 |
|---|
| 2026.08.19 | ₩1,375 | ₩1,375 | ₩1,335 | ₩1,375 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩1,375 | ₩1,388 | ₩1,348 | ₩1,368 | -0.49% | 1.1만 |
|---|
| 2026.08.17 | ₩1,362 | ₩1,388 | ₩1,335 | ₩1,375 | +0.98% | 3.3만 |
|---|
| 2026.08.14 | ₩1,402 | ₩1,415 | ₩1,375 | ₩1,382 | -1.43% | 2.3만 |
|---|
| 2026.08.13 | ₩1,362 | ₩1,415 | ₩1,356 | ₩1,388 | +1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩1,375 | ₩1,375 | ₩1,362 | ₩1,375 | 0.00% | 8.4천 |
|---|
| 2026.08.11 | ₩1,375 | ₩1,388 | ₩1,362 | ₩1,375 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩1,348 | ₩1,388 | ₩1,335 | ₩1,362 | +0.99% | 1.5만 |
|---|
| 2026.08.07 | ₩1,348 | ₩1,434 | ₩1,322 | ₩1,415 | +4.95% | 1.8만 |
|---|
| 2026.08.06 | ₩1,362 | ₩1,402 | ₩1,322 | ₩1,362 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩1,442 | ₩1,442 | ₩1,348 | ₩1,362 | -5.56% | 2.9만 |
|---|
| 2026.08.04 | ₩1,422 | ₩1,442 | ₩1,335 | ₩1,402 | -1.41% | 3.6만 |
|---|
| 2026.08.03 | ₩1,362 | ₩1,455 | ₩1,362 | ₩1,375 | +0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩1,415 | ₩1,442 | ₩1,350 | ₩1,388 | -1.89% | 1.1만 |
|---|
| 2026.07.30 | ₩1,295 | ₩1,442 | ₩1,202 | ₩1,415 | +9.28% | 4.6만 |
|---|
| 2026.07.29 | ₩1,335 | ₩1,335 | ₩1,268 | ₩1,295 | -3.00% | 1.9만 |
|---|
| 2026.07.28 | ₩1,469 | ₩1,469 | ₩1,335 | ₩1,362 | -7.27% | 3.2만 |
|---|
| 2026.07.27 | ₩1,267 | ₩1,549 | ₩1,162 | ₩1,535 | +21.18% | 17.7만 |
|---|
| 2026.07.24 | ₩1,326 | ₩1,328 | ₩1,255 | ₩1,255 | -5.34% | 2만 |
|---|
| 2026.07.23 | ₩1,242 | ₩1,388 | ₩1,190 | ₩1,362 | +9.68% | 11.1만 |
|---|
| 2026.07.22 | ₩1,268 | ₩1,268 | ₩1,204 | ₩1,242 | -2.11% | 1.8만 |
|---|
| 2026.07.21 | ₩1,199 | ₩1,255 | ₩1,175 | ₩1,255 | +4.68% | 2.1만 |
|---|
| 2026.07.20 | ₩1,215 | ₩1,228 | ₩1,187 | ₩1,224 | +0.77% | 3.5만 |
|---|
| 2026.07.17 | ₩1,215 | ₩1,215 | ₩1,175 | ₩1,183 | -2.64% | 3.5만 |
|---|
| 2026.07.16 | ₩1,255 | ₩1,268 | ₩1,202 | ₩1,238 | -1.38% | 3.3만 |
|---|
| 2026.07.15 | ₩1,255 | ₩1,315 | ₩1,243 | ₩1,250 | -0.43% | 3.2만 |
|---|
| 2026.07.14 | ₩1,215 | ₩1,270 | ₩1,128 | ₩1,270 | +4.51% | 7.9만 |
|---|
| 2026.07.13 | ₩1,314 | ₩1,314 | ₩1,242 | ₩1,255 | -4.47% | 3.6만 |
|---|
| 2026.07.10 | ₩1,228 | ₩1,303 | ₩1,207 | ₩1,303 | +6.09% | 6만 |
|---|
| 2026.07.09 | ₩1,218 | ₩1,255 | ₩1,183 | ₩1,234 | +1.32% | 7.6만 |
|---|
| 2026.07.08 | ₩1,175 | ₩1,255 | ₩1,144 | ₩1,255 | +6.82% | 8.9만 |
|---|
| 2026.07.07 | ₩1,218 | ₩1,250 | ₩1,135 | ₩1,176 | -3.40% | 27.6만 |
|---|
| 2026.07.06 | ₩1,188 | ₩1,295 | ₩1,164 | ₩1,228 | +3.37% | 48.6만 |
|---|
| 2026.07.02 | ₩1,402 | ₩1,415 | ₩1,322 | ₩1,388 | -0.95% | 1096.4만 |
|---|
| 2026.07.01 | ₩1,282 | ₩1,415 | ₩1,243 | ₩1,388 | +8.33% | 7.3만 |
|---|
| 2026.06.30 | ₩1,268 | ₩1,335 | ₩1,228 | ₩1,308 | +3.16% | 8.9만 |
|---|
| 2026.06.29 | ₩1,203 | ₩1,276 | ₩1,195 | ₩1,255 | +4.33% | 7.8만 |
|---|
| 2026.06.26 | ₩1,206 | ₩1,222 | ₩1,128 | ₩1,222 | +1.33% | 4만 |
|---|
| 2026.06.25 | ₩1,168 | ₩1,242 | ₩1,128 | ₩1,194 | +2.17% | 7.1만 |
|---|
| 2026.06.24 | ₩1,176 | ₩1,238 | ₩1,103 | ₩1,135 | -3.52% | 12.4만 |
|---|
| 2026.06.23 | ₩1,202 | ₩1,228 | ₩1,175 | ₩1,214 | +1.00% | 5.2만 |
|---|
| 2026.06.22 | ₩1,240 | ₩1,242 | ₩1,188 | ₩1,240 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩1,255 | ₩1,271 | ₩1,204 | ₩1,222 | -2.66% | 5만 |
|---|
| 2026.06.17 | ₩1,228 | ₩1,308 | ₩1,228 | ₩1,294 | +5.33% | 6.4만 |
|---|
| 2026.06.16 | ₩1,227 | ₩1,295 | ₩1,202 | ₩1,287 | +4.90% | 8.3만 |
|---|
| 2026.06.15 | ₩1,195 | ₩1,304 | ₩1,175 | ₩1,259 | +5.36% | 22.8만 |
|---|
| 2026.06.12 | ₩1,148 | ₩1,298 | ₩1,141 | ₩1,248 | +8.72% | 22.1만 |
|---|
| 2026.06.11 | ₩1,239 | ₩1,299 | ₩1,115 | ₩1,215 | -1.94% | 521.9만 |
|---|
| 2026.06.10 | ₩1,242 | ₩1,334 | ₩1,234 | ₩1,268 | +2.15% | 11.3만 |
|---|
| 2026.06.09 | ₩1,469 | ₩1,495 | ₩1,308 | ₩1,335 | -9.09% | 14만 |
|---|
| 2026.06.08 | ₩1,495 | ₩1,522 | ₩1,455 | ₩1,455 | -2.68% | 5.4만 |
|---|
| 2026.06.05 | ₩1,509 | ₩1,577 | ₩1,469 | ₩1,509 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩1,522 | ₩1,602 | ₩1,495 | ₩1,509 | -0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩1,615 | ₩1,682 | ₩1,442 | ₩1,482 | -8.26% | 15.7만 |
|---|
| 2026.06.02 | ₩1,816 | ₩1,837 | ₩1,629 | ₩1,682 | -7.35% | 9.9만 |
|---|
| 2026.06.01 | ₩1,882 | ₩1,900 | ₩1,776 | ₩1,789 | -4.96% | 9.4만 |
|---|
| 2026.05.29 | ₩1,802 | ₩1,949 | ₩1,802 | ₩1,869 | +3.70% | 6.3만 |
|---|
| 2026.05.28 | ₩1,736 | ₩1,842 | ₩1,696 | ₩1,816 | +4.62% | 6만 |
|---|
| 2026.05.27 | ₩1,776 | ₩1,838 | ₩1,736 | ₩1,736 | -2.26% | 4.5만 |
|---|
| 2026.05.26 | ₩1,829 | ₩1,856 | ₩1,762 | ₩1,829 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩1,816 | ₩1,829 | ₩1,750 | ₩1,789 | -1.47% | 4.5만 |
|---|
| 2026.05.21 | ₩1,776 | ₩1,836 | ₩1,733 | ₩1,776 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩1,776 | ₩1,816 | ₩1,682 | ₩1,776 | 0.00% | 4.6만 |
|---|
| 2026.05.19 | ₩1,816 | ₩1,816 | ₩1,736 | ₩1,762 | -2.94% | 6.4만 |
|---|
| 2026.05.18 | ₩2,069 | ₩2,069 | ₩1,816 | ₩1,869 | -9.68% | 15.5만 |
|---|
| 2026.05.15 | ₩1,936 | ₩2,069 | ₩1,829 | ₩2,029 | +4.83% | 28.6만 |
|---|
| 2026.05.14 | ₩1,963 | ₩2,029 | ₩1,802 | ₩2,003 | +2.04% | 12.4만 |
|---|
| 2026.05.13 | ₩1,829 | ₩1,976 | ₩1,776 | ₩1,963 | +7.30% | 13.5만 |
|---|
| 2026.05.12 | ₩1,882 | ₩1,923 | ₩1,669 | ₩1,789 | -4.96% | 16.6만 |
|---|
| 2026.05.11 | ₩1,736 | ₩2,003 | ₩1,736 | ₩1,856 | +6.92% | 45.3만 |
|---|
| 2026.05.08 | ₩1,669 | ₩1,736 | ₩1,630 | ₩1,722 | +3.20% | 19.9만 |
|---|
| 2026.05.07 | ₩1,655 | ₩1,696 | ₩1,562 | ₩1,669 | +0.81% | 8.4만 |
|---|
| 2026.05.06 | ₩1,589 | ₩1,722 | ₩1,569 | ₩1,629 | +2.52% | 21.7만 |
|---|
| 2026.05.05 | ₩1,549 | ₩1,589 | ₩1,522 | ₩1,562 | +0.86% | 8.2만 |
|---|
| 2026.05.04 | ₩1,522 | ₩1,655 | ₩1,482 | ₩1,549 | +1.75% | 19.9만 |
|---|
| 2026.05.01 | ₩1,442 | ₩1,522 | ₩1,415 | ₩1,509 | +4.63% | 8.4만 |
|---|
| 2026.04.30 | ₩1,335 | ₩1,469 | ₩1,328 | ₩1,415 | +6.00% | 11.9만 |
|---|
| 2026.04.29 | ₩1,375 | ₩1,375 | ₩1,295 | ₩1,320 | -3.98% | 7.7만 |
|---|
| 2026.04.28 | ₩1,415 | ₩1,415 | ₩1,362 | ₩1,375 | -2.83% | 5.5만 |
|---|
| 2026.04.27 | ₩1,415 | ₩1,499 | ₩1,388 | ₩1,442 | +1.89% | 7.7만 |
|---|
| 2026.04.24 | ₩1,348 | ₩1,422 | ₩1,348 | ₩1,402 | +3.96% | 5.7만 |
|---|
| 2026.04.23 | ₩1,415 | ₩1,455 | ₩1,312 | ₩1,348 | -4.72% | 12.1만 |
|---|
| 2026.04.22 | ₩1,469 | ₩1,469 | ₩1,375 | ₩1,402 | -4.55% | 8.1만 |
|---|
| 2026.04.21 | ₩1,442 | ₩1,442 | ₩1,402 | ₩1,429 | -0.93% | 5만 |
|---|
| 2026.04.20 | ₩1,495 | ₩1,495 | ₩1,402 | ₩1,415 | -5.36% | 4.9만 |
|---|
| 2026.04.17 | ₩1,522 | ₩1,522 | ₩1,422 | ₩1,429 | -6.14% | 12.8만 |
|---|
| 2026.04.16 | ₩1,455 | ₩1,509 | ₩1,402 | ₩1,482 | +1.83% | 8.3만 |
|---|
| 2026.04.15 | ₩1,388 | ₩1,442 | ₩1,375 | ₩1,415 | +1.92% | 8만 |
|---|
| 2026.04.14 | ₩1,509 | ₩1,509 | ₩1,362 | ₩1,375 | -8.85% | 15.3만 |
|---|
| 2026.04.13 | ₩1,442 | ₩1,654 | ₩1,429 | ₩1,442 | 0.00% | 27.4만 |
|---|
| 2026.04.10 | ₩1,442 | ₩1,455 | ₩1,409 | ₩1,429 | -0.93% | 8.8만 |
|---|
| 2026.04.09 | ₩1,469 | ₩1,469 | ₩1,388 | ₩1,415 | -3.64% | 10.4만 |
|---|
| 2026.04.08 | ₩1,495 | ₩1,535 | ₩1,402 | ₩1,482 | -0.89% | 8.9만 |
|---|
| 2026.04.07 | ₩1,362 | ₩1,522 | ₩1,296 | ₩1,495 | +9.80% | 27.2만 |
|---|
| 2026.04.06 | ₩1,362 | ₩1,442 | ₩1,268 | ₩1,279 | -6.08% | 19.9만 |
|---|
| 2026.04.02 | ₩1,335 | ₩1,455 | ₩1,319 | ₩1,455 | +9.00% | 21.1만 |
|---|
| 2026.04.01 | ₩1,101 | ₩1,414 | ₩1,095 | ₩1,348 | +22.42% | 67.7만 |
|---|
| 2026.03.31 | ₩1,075 | ₩1,162 | ₩1,047 | ₩1,092 | +1.61% | 14.8만 |
|---|
| 2026.03.30 | ₩1,075 | ₩1,140 | ₩1,068 | ₩1,081 | +0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩1,187 | ₩1,187 | ₩1,109 | ₩1,123 | -5.40% | 6만 |
|---|
| 2026.03.26 | ₩1,190 | ₩1,202 | ₩1,155 | ₩1,188 | -0.11% | 2.8만 |
|---|
| 2026.03.25 | ₩1,162 | ₩1,204 | ₩1,155 | ₩1,172 | +0.92% | 5만 |
|---|
| 2026.03.24 | ₩1,175 | ₩1,227 | ₩1,148 | ₩1,168 | -0.57% | 10만 |
|---|
| 2026.03.23 | ₩1,262 | ₩1,262 | ₩1,156 | ₩1,215 | -3.70% | 8.9만 |
|---|
| 2026.03.20 | ₩1,307 | ₩1,308 | ₩1,202 | ₩1,236 | -5.41% | 10.1만 |
|---|
| 2026.03.19 | ₩1,335 | ₩1,348 | ₩1,255 | ₩1,292 | -3.20% | 7.5만 |
|---|
| 2026.03.18 | ₩1,455 | ₩1,455 | ₩1,268 | ₩1,308 | -10.09% | 19.7만 |
|---|
| 2026.03.17 | ₩1,549 | ₩1,549 | ₩1,442 | ₩1,455 | -6.03% | 10.2만 |
|---|
| 2026.03.16 | ₩1,562 | ₩1,562 | ₩1,455 | ₩1,522 | -2.56% | 12.1만 |
|---|
| 2026.03.13 | ₩1,562 | ₩1,562 | ₩1,522 | ₩1,549 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩1,562 | ₩1,599 | ₩1,509 | ₩1,589 | +1.71% | 10.4만 |
|---|
| 2026.03.11 | ₩1,589 | ₩1,602 | ₩1,522 | ₩1,562 | -1.68% | 10.4만 |
|---|
| 2026.03.10 | ₩1,575 | ₩1,642 | ₩1,535 | ₩1,589 | +0.85% | 13.9만 |
|---|
| 2026.03.09 | ₩1,575 | ₩1,589 | ₩1,495 | ₩1,535 | -2.54% | 30.3만 |
|---|
| 2026.03.06 | ₩1,869 | ₩1,869 | ₩1,722 | ₩1,762 | -5.71% | 30.3만 |
|---|
| 2026.03.05 | ₩1,816 | ₩1,936 | ₩1,724 | ₩1,896 | +4.41% | 35.3만 |
|---|
| 2026.03.04 | ₩1,722 | ₩1,869 | ₩1,589 | ₩1,829 | +6.20% | 59.1만 |
|---|
| 2026.03.03 | ₩2,163 | ₩2,203 | ₩1,682 | ₩1,802 | -16.67% | 555.1만 |
|---|
| 2026.03.02 | ₩1,949 | ₩2,203 | ₩1,842 | ₩2,190 | +12.33% | 170.6만 |
|---|
| 2026.02.27 | ₩1,856 | ₩1,856 | ₩1,689 | ₩1,802 | -2.88% | 8.6만 |
|---|
| 2026.02.26 | ₩1,869 | ₩1,869 | ₩1,816 | ₩1,856 | -0.71% | 3.9만 |
|---|
| 2026.02.25 | ₩1,882 | ₩1,936 | ₩1,762 | ₩1,829 | -2.84% | 7.7만 |
|---|
| 2026.02.24 | ₩1,816 | ₩1,923 | ₩1,776 | ₩1,869 | +2.94% | 6만 |
|---|
| 2026.02.23 | ₩1,923 | ₩1,923 | ₩1,736 | ₩1,789 | -6.94% | 13.9만 |
|---|
| 2026.02.20 | ₩2,216 | ₩2,227 | ₩1,909 | ₩1,923 | -13.25% | 9.6만 |
|---|
| 2026.02.19 | ₩2,136 | ₩2,350 | ₩2,085 | ₩2,190 | +2.50% | 31.6만 |
|---|
| 2026.02.18 | ₩2,043 | ₩2,123 | ₩1,949 | ₩2,016 | -1.31% | 11.6만 |
|---|
| 2026.02.17 | ₩2,043 | ₩2,131 | ₩1,963 | ₩2,029 | -0.65% | 6만 |
|---|
| 2026.02.13 | ₩1,936 | ₩2,083 | ₩1,929 | ₩2,003 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩2,163 | ₩2,163 | ₩1,909 | ₩1,923 | -11.11% | 8만 |
|---|
| 2026.02.11 | ₩2,283 | ₩2,283 | ₩2,109 | ₩2,163 | -5.26% | 5.7만 |
|---|
| 2026.02.10 | ₩2,310 | ₩2,376 | ₩2,203 | ₩2,216 | -4.05% | 7.1만 |
|---|
| 2026.02.09 | ₩2,083 | ₩2,403 | ₩2,083 | ₩2,256 | +8.33% | 27만 |
|---|
| 2026.02.06 | ₩2,043 | ₩2,149 | ₩1,909 | ₩2,083 | +1.96% | 16.3만 |
|---|
| 2026.02.05 | ₩2,069 | ₩2,136 | ₩2,056 | ₩2,069 | 0.00% | 14.3만 |
|---|
| 2026.02.04 | ₩2,296 | ₩2,310 | ₩2,016 | ₩2,056 | -10.47% | 18.3만 |
|---|
| 2026.02.03 | ₩2,510 | ₩2,710 | ₩2,283 | ₩2,310 | -7.98% | 25.3만 |
|---|
| 2026.02.02 | ₩2,430 | ₩2,630 | ₩2,430 | ₩2,470 | +1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩2,590 | ₩2,590 | ₩1,923 | ₩2,416 | -6.70% | 24.6만 |
|---|
| 2026.01.29 | ₩2,670 | ₩2,724 | ₩2,590 | ₩2,617 | -2.00% | 16.7만 |
|---|
| 2026.01.28 | ₩2,857 | ₩2,884 | ₩2,697 | ₩2,750 | -3.74% | 16.9만 |
|---|
| 2026.01.27 | ₩2,670 | ₩3,020 | ₩2,670 | ₩2,884 | +8.00% | 45.5만 |
|---|
| 2026.01.26 | ₩2,830 | ₩3,008 | ₩2,670 | ₩2,830 | 0.00% | 58.8만 |
|---|
| 2026.01.23 | ₩2,870 | ₩2,940 | ₩2,804 | ₩2,937 | +2.33% | 33.1만 |
|---|
| 2026.01.22 | ₩2,857 | ₩3,097 | ₩2,750 | ₩2,977 | +4.21% | 61.5만 |
|---|
| 2026.01.21 | ₩2,830 | ₩3,151 | ₩2,790 | ₩3,031 | +7.08% | 111.9만 |
|---|
| 2026.01.20 | ₩3,605 | ₩4,139 | ₩2,870 | ₩3,084 | -14.44% | 2692.2만 |
|---|
| 2026.01.16 | ₩3,171 | ₩3,298 | ₩2,590 | ₩2,590 | -18.32% | 515.6만 |
|---|
| 2026.01.15 | ₩3,538 | ₩3,605 | ₩3,204 | ₩3,218 | -9.06% | 15.4만 |
|---|
| 2026.01.14 | ₩3,364 | ₩3,685 | ₩3,338 | ₩3,578 | +6.35% | 15.8만 |
|---|
| 2026.01.13 | ₩3,605 | ₩3,738 | ₩3,111 | ₩3,458 | -4.07% | 32.6만 |
|---|
| 2026.01.12 | ₩3,965 | ₩3,979 | ₩3,406 | ₩3,685 | -7.07% | 47.7만 |
|---|
| 2026.01.09 | ₩4,900 | ₩4,940 | ₩3,805 | ₩4,165 | -14.99% | 760만 |
|---|
| 2026.01.08 | ₩4,085 | ₩5,647 | ₩3,658 | ₩4,299 | +5.23% | 403.7만 |
|---|
| 2026.01.07 | ₩4,473 | ₩4,473 | ₩3,605 | ₩3,611 | -19.25% | 10.6만 |
|---|
| 2026.01.06 | ₩4,072 | ₩4,526 | ₩4,072 | ₩4,446 | +9.18% | 3.5만 |
|---|
| 2026.01.05 | ₩4,339 | ₩4,473 | ₩4,212 | ₩4,366 | +0.62% | 1.4만 |
|---|
| 2026.01.02 | ₩4,473 | ₩4,533 | ₩4,272 | ₩4,359 | -2.54% | 1.3만 |
|---|
| 2025.12.31 | ₩4,386 | ₩4,539 | ₩4,386 | ₩4,479 | +2.13% | 5.4천 |
|---|
| 2025.12.30 | ₩4,633 | ₩4,633 | ₩4,339 | ₩4,426 | -4.47% | 1.2만 |
|---|
| 2025.12.29 | ₩4,713 | ₩4,713 | ₩4,412 | ₩4,606 | -2.27% | 1.4만 |
|---|
| 2025.12.26 | ₩4,720 | ₩4,720 | ₩4,473 | ₩4,666 | -1.13% | 7.7천 |
|---|
| 2025.12.24 | ₩4,673 | ₩4,733 | ₩4,579 | ₩4,733 | +1.29% | 1만 |
|---|
| 2025.12.23 | ₩5,073 | ₩5,073 | ₩4,386 | ₩4,639 | -8.55% | 2.5만 |
|---|
| 2025.12.22 | ₩4,299 | ₩5,147 | ₩4,199 | ₩5,033 | +17.08% | 5.7만 |
|---|
| 2025.12.19 | ₩4,005 | ₩4,246 | ₩3,945 | ₩4,025 | +0.50% | 2.4만 |
|---|
| 2025.12.18 | ₩3,738 | ₩4,025 | ₩3,738 | ₩4,025 | +7.68% | 6.9만 |
|---|
| 2025.12.17 | ₩3,738 | ₩3,872 | ₩3,671 | ₩3,765 | +0.71% | 3.6만 |
|---|
| 2025.12.16 | ₩4,379 | ₩4,379 | ₩3,725 | ₩4,072 | -7.01% | 3.5만 |
|---|
| 2025.12.15 | ₩4,766 | ₩4,773 | ₩4,272 | ₩4,513 | -5.32% | 3.2만 |
|---|
| 2025.12.12 | ₩4,873 | ₩4,940 | ₩4,686 | ₩4,840 | -0.68% | 2.4만 |
|---|
| 2025.12.11 | ₩5,073 | ₩5,207 | ₩4,806 | ₩4,940 | -2.63% | 2만 |
|---|
| 2025.12.10 | ₩5,541 | ₩5,541 | ₩5,067 | ₩5,207 | -6.02% | 1.7만 |
|---|
| 2025.12.09 | ₩5,400 | ₩5,407 | ₩5,147 | ₩5,374 | -0.49% | 1.8만 |
|---|
| 2025.12.08 | ₩5,140 | ₩5,447 | ₩5,140 | ₩5,447 | +5.97% | 1.9만 |
|---|
| 2025.12.05 | ₩5,374 | ₩5,474 | ₩4,820 | ₩5,354 | -0.37% | 2.9만 |
|---|
| 2025.12.04 | ₩5,274 | ₩5,541 | ₩5,007 | ₩5,541 | +5.06% | 2.7만 |
|---|
| 2025.12.03 | ₩4,733 | ₩5,340 | ₩4,606 | ₩5,187 | +9.59% | 3.3만 |
|---|
| 2025.12.02 | ₩5,140 | ₩5,200 | ₩4,599 | ₩5,113 | -0.52% | 5.8만 |
|---|
| 2025.12.01 | ₩5,274 | ₩5,294 | ₩4,860 | ₩5,200 | -1.39% | 5.2만 |
|---|
| 2025.11.28 | ₩5,741 | ₩5,741 | ₩5,207 | ₩5,327 | -7.21% | 6.6만 |
|---|
| 2025.11.26 | ₩6,141 | ₩6,195 | ₩5,487 | ₩5,554 | -9.57% | 20.6만 |
|---|
| 2025.11.25 | ₩7,343 | ₩7,476 | ₩6,342 | ₩6,675 | -9.09% | 486만 |
|---|
| 2025.11.24 | ₩5,340 | ₩6,228 | ₩5,007 | ₩6,088 | +14.00% | 265.9만 |
|---|
| 2025.11.21 | ₩4,673 | ₩5,774 | ₩4,673 | ₩5,340 | +14.29% | 1만 |
|---|
| 2025.11.20 | ₩7,009 | ₩7,076 | ₩5,340 | ₩6,008 | -14.29% | 1.9만 |
|---|
| 2025.11.19 | ₩7,476 | ₩7,610 | ₩7,009 | ₩7,009 | -6.25% | 2.4천 |
|---|
| 2025.11.18 | ₩7,877 | ₩7,944 | ₩7,343 | ₩7,543 | -4.24% | 4.5천 |
|---|
| 2025.11.17 | ₩7,877 | ₩7,944 | ₩7,076 | ₩7,410 | -5.93% | 1.4만 |
|---|
| 2025.11.14 | ₩7,410 | ₩7,924 | ₩7,076 | ₩7,410 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩7,944 | ₩8,344 | ₩7,209 | ₩7,543 | -5.04% | 7천 |
|---|
| 2025.11.12 | ₩8,344 | ₩8,878 | ₩7,810 | ₩7,877 | -5.60% | 1.6만 |
|---|
| 2025.11.11 | ₩8,478 | ₩8,478 | ₩8,010 | ₩8,144 | -3.94% | 3.5천 |
|---|
| 2025.11.10 | ₩8,545 | ₩8,678 | ₩8,211 | ₩8,344 | -2.34% | 6.1천 |
|---|
| 2025.11.07 | ₩8,745 | ₩8,745 | ₩7,476 | ₩8,678 | -0.76% | 6.9천 |
|---|
| 2025.11.06 | ₩8,678 | ₩8,678 | ₩8,211 | ₩8,611 | -0.77% | 6.8천 |
|---|
| 2025.11.05 | ₩9,079 | ₩9,279 | ₩8,678 | ₩8,678 | -4.41% | 5.7천 |
|---|
| 2025.11.04 | ₩9,679 | ₩9,679 | ₩7,743 | ₩9,012 | -6.90% | 1.3만 |
|---|
| 2025.11.03 | ₩10,681 | ₩10,681 | ₩9,546 | ₩9,546 | -10.62% | 1.5만 |
|---|
| 2025.10.31 | ₩10,881 | ₩11,081 | ₩10,681 | ₩10,747 | -1.23% | 6.1천 |
|---|
| 2025.10.30 | ₩11,215 | ₩11,215 | ₩10,747 | ₩10,881 | -2.98% | 5.1천 |
|---|
| 2025.10.29 | ₩11,482 | ₩11,815 | ₩11,215 | ₩11,215 | -2.33% | 8.6천 |
|---|
| 2025.10.28 | ₩11,281 | ₩11,815 | ₩11,215 | ₩11,815 | +4.73% | 5.3천 |
|---|
| 2025.10.27 | ₩11,482 | ₩11,482 | ₩10,814 | ₩11,281 | -1.74% | 5.1천 |
|---|
| 2025.10.24 | ₩11,615 | ₩11,749 | ₩10,814 | ₩11,482 | -1.15% | 5.5천 |
|---|
| 2025.10.23 | ₩12,082 | ₩12,082 | ₩11,308 | ₩11,415 | -5.52% | 2.4만 |
|---|
| 2025.10.22 | ₩11,749 | ₩12,056 | ₩11,749 | ₩11,749 | 0.00% | 5.2천 |
|---|
| 2025.10.21 | ₩12,082 | ₩12,376 | ₩11,809 | ₩11,949 | -1.10% | 6.3천 |
|---|
| 2025.10.20 | ₩11,749 | ₩12,416 | ₩11,749 | ₩12,016 | +2.27% | 5.7천 |
|---|
| 2025.10.17 | ₩12,283 | ₩12,283 | ₩11,548 | ₩11,749 | -4.35% | 9.1천 |
|---|
| 2025.10.16 | ₩12,817 | ₩12,884 | ₩12,283 | ₩12,283 | -4.17% | 8.4천 |
|---|
| 2025.10.15 | ₩13,017 | ₩13,418 | ₩12,617 | ₩12,683 | -2.56% | 2만 |
|---|
| 2025.10.14 | ₩12,950 | ₩13,017 | ₩12,617 | ₩13,017 | +0.52% | 1.7만 |
|---|
| 2025.10.13 | ₩12,884 | ₩13,284 | ₩12,349 | ₩13,084 | +1.55% | 1.6만 |
|---|
| 2025.10.10 | ₩13,618 | ₩13,952 | ₩12,349 | ₩12,817 | -5.88% | 2.3만 |
|---|