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 | ₩1,163 | ₩1,209 | ₩1,137 | ₩1,163 | 0.00% | 9.2천 |
| 2026.10.08 | ₩1,209 | ₩1,209 | ₩1,137 | ₩1,137 | -5.97% | 2.1만 |
| 2026.10.07 | ₩1,297 | ₩1,297 | ₩1,163 | ₩1,183 | -8.76% | 1.1만 |
| 2026.10.06 | ₩1,228 | ₩1,261 | ₩1,217 | ₩1,244 | +1.31% | 7.4천 |
| 2026.10.05 | ₩1,183 | ₩1,244 | ₩1,183 | ₩1,230 | +3.95% | 1만 |
| 2026.10.02 | ₩1,230 | ₩1,297 | ₩1,203 | ₩1,297 | +5.43% | 5.2천 |
| 2026.10.01 | ₩1,257 | ₩1,297 | ₩1,203 | ₩1,257 | 0.00% | 1.4만 |
| 2026.09.30 | ₩1,284 | ₩1,284 | ₩1,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,257 |
| -2.08% |
| 4.7천 |
| 2026.09.29 | ₩1,244 | ₩1,297 | ₩1,217 | ₩1,244 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩1,310 | ₩1,318 | ₩1,214 | ₩1,244 | -5.10% | 1.9만 |
|---|
| 2026.09.25 | ₩1,351 | ₩1,377 | ₩1,324 | ₩1,337 | -0.99% | 1.5만 |
|---|
| 2026.09.24 | ₩1,331 | ₩1,364 | ₩1,324 | ₩1,351 | +1.51% | 5.4천 |
|---|
| 2026.09.23 | ₩1,331 | ₩1,351 | ₩1,324 | ₩1,324 | -0.50% | 1.3만 |
|---|
| 2026.09.22 | ₩1,270 | ₩1,351 | ₩1,262 | ₩1,344 | +5.79% | 2.4만 |
|---|
| 2026.09.21 | ₩1,336 | ₩1,391 | ₩1,257 | ₩1,297 | -2.90% | 3.7만 |
|---|
| 2026.09.18 | ₩1,404 | ₩1,404 | ₩1,310 | ₩1,391 | -0.95% | 2.9만 |
|---|
| 2026.09.17 | ₩1,171 | ₩1,444 | ₩1,171 | ₩1,444 | +23.29% | 8.9만 |
|---|
| 2026.09.16 | ₩1,203 | ₩1,203 | ₩1,137 | ₩1,175 | -2.33% | 2.3만 |
|---|
| 2026.09.15 | ₩1,205 | ₩1,237 | ₩1,177 | ₩1,178 | -2.22% | 1.5만 |
|---|
| 2026.09.14 | ₩1,203 | ₩1,257 | ₩1,203 | ₩1,257 | +4.44% | 1.4만 |
|---|
| 2026.09.11 | ₩1,257 | ₩1,257 | ₩1,177 | ₩1,230 | -2.13% | 9.1천 |
|---|
| 2026.09.10 | ₩1,218 | ₩1,238 | ₩1,203 | ₩1,203 | -1.21% | 8.5천 |
|---|
| 2026.09.09 | ₩1,217 | ₩1,257 | ₩1,203 | ₩1,254 | +3.08% | 2.4만 |
|---|
| 2026.09.08 | ₩1,230 | ₩1,230 | ₩1,149 | ₩1,197 | -2.72% | 6.6만 |
|---|
| 2026.09.04 | ₩1,297 | ₩1,297 | ₩1,183 | ₩1,221 | -5.88% | 3.9만 |
|---|
| 2026.09.03 | ₩1,324 | ₩1,324 | ₩1,284 | ₩1,298 | -1.92% | 5.8천 |
|---|
| 2026.09.02 | ₩1,284 | ₩1,310 | ₩1,258 | ₩1,284 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩1,276 | ₩1,343 | ₩1,276 | ₩1,313 | +2.94% | 5.3천 |
|---|
| 2026.08.31 | ₩1,312 | ₩1,351 | ₩1,244 | ₩1,308 | -0.31% | 1.7만 |
|---|
| 2026.08.28 | ₩1,377 | ₩1,377 | ₩1,312 | ₩1,312 | -4.76% | 9.2천 |
|---|
| 2026.08.27 | ₩1,337 | ₩1,337 | ₩1,284 | ₩1,297 | -3.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,371 | ₩1,391 | ₩1,317 | ₩1,317 | -3.90% | 1.9만 |
|---|
| 2026.08.25 | ₩1,337 | ₩1,391 | ₩1,337 | ₩1,351 | +1.00% | 7.7천 |
|---|
| 2026.08.24 | ₩1,364 | ₩1,364 | ₩1,344 | ₩1,351 | -0.98% | 9.5천 |
|---|
| 2026.08.21 | ₩1,364 | ₩1,364 | ₩1,344 | ₩1,351 | -0.98% | 6.9천 |
|---|
| 2026.08.20 | ₩1,337 | ₩1,391 | ₩1,324 | ₩1,364 | +2.00% | 1.9만 |
|---|
| 2026.08.19 | ₩1,377 | ₩1,377 | ₩1,337 | ₩1,377 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩1,377 | ₩1,391 | ₩1,351 | ₩1,371 | -0.49% | 1.1만 |
|---|
| 2026.08.17 | ₩1,364 | ₩1,391 | ₩1,337 | ₩1,377 | +0.98% | 3.3만 |
|---|
| 2026.08.14 | ₩1,404 | ₩1,417 | ₩1,377 | ₩1,384 | -1.43% | 2.3만 |
|---|
| 2026.08.13 | ₩1,364 | ₩1,417 | ₩1,359 | ₩1,391 | +1.96% | 3.7만 |
|---|
| 2026.08.12 | ₩1,377 | ₩1,377 | ₩1,364 | ₩1,377 | 0.00% | 8.4천 |
|---|
| 2026.08.11 | ₩1,377 | ₩1,391 | ₩1,364 | ₩1,377 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩1,351 | ₩1,391 | ₩1,337 | ₩1,364 | +0.99% | 1.5만 |
|---|
| 2026.08.07 | ₩1,351 | ₩1,436 | ₩1,324 | ₩1,417 | +4.95% | 1.8만 |
|---|
| 2026.08.06 | ₩1,364 | ₩1,404 | ₩1,324 | ₩1,364 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩1,444 | ₩1,444 | ₩1,351 | ₩1,364 | -5.56% | 2.9만 |
|---|
| 2026.08.04 | ₩1,424 | ₩1,444 | ₩1,337 | ₩1,404 | -1.41% | 3.6만 |
|---|
| 2026.08.03 | ₩1,364 | ₩1,458 | ₩1,364 | ₩1,377 | +0.98% | 2.2만 |
|---|
| 2026.07.31 | ₩1,417 | ₩1,444 | ₩1,352 | ₩1,391 | -1.89% | 1.1만 |
|---|
| 2026.07.30 | ₩1,297 | ₩1,444 | ₩1,203 | ₩1,417 | +9.28% | 4.6만 |
|---|
| 2026.07.29 | ₩1,337 | ₩1,337 | ₩1,270 | ₩1,297 | -3.00% | 1.9만 |
|---|
| 2026.07.28 | ₩1,471 | ₩1,471 | ₩1,337 | ₩1,364 | -7.27% | 3.2만 |
|---|
| 2026.07.27 | ₩1,269 | ₩1,551 | ₩1,163 | ₩1,538 | +21.18% | 17.7만 |
|---|
| 2026.07.24 | ₩1,328 | ₩1,331 | ₩1,257 | ₩1,257 | -5.34% | 2만 |
|---|
| 2026.07.23 | ₩1,244 | ₩1,391 | ₩1,191 | ₩1,364 | +9.68% | 11.1만 |
|---|
| 2026.07.22 | ₩1,270 | ₩1,270 | ₩1,206 | ₩1,244 | -2.11% | 1.8만 |
|---|
| 2026.07.21 | ₩1,201 | ₩1,257 | ₩1,177 | ₩1,257 | +4.68% | 2.1만 |
|---|
| 2026.07.20 | ₩1,217 | ₩1,230 | ₩1,189 | ₩1,226 | +0.77% | 3.5만 |
|---|
| 2026.07.17 | ₩1,217 | ₩1,217 | ₩1,177 | ₩1,185 | -2.64% | 3.5만 |
|---|
| 2026.07.16 | ₩1,257 | ₩1,270 | ₩1,203 | ₩1,240 | -1.38% | 3.3만 |
|---|
| 2026.07.15 | ₩1,257 | ₩1,317 | ₩1,245 | ₩1,252 | -0.43% | 3.2만 |
|---|
| 2026.07.14 | ₩1,217 | ₩1,272 | ₩1,130 | ₩1,272 | +4.51% | 7.9만 |
|---|
| 2026.07.13 | ₩1,316 | ₩1,316 | ₩1,244 | ₩1,257 | -4.47% | 3.6만 |
|---|
| 2026.07.10 | ₩1,230 | ₩1,305 | ₩1,209 | ₩1,305 | +6.09% | 6만 |
|---|
| 2026.07.09 | ₩1,220 | ₩1,257 | ₩1,185 | ₩1,236 | +1.32% | 7.6만 |
|---|
| 2026.07.08 | ₩1,177 | ₩1,257 | ₩1,146 | ₩1,257 | +6.82% | 8.9만 |
|---|
| 2026.07.07 | ₩1,220 | ₩1,252 | ₩1,137 | ₩1,178 | -3.40% | 27.6만 |
|---|
| 2026.07.06 | ₩1,190 | ₩1,297 | ₩1,166 | ₩1,230 | +3.37% | 48.6만 |
|---|
| 2026.07.02 | ₩1,404 | ₩1,417 | ₩1,324 | ₩1,391 | -0.95% | 1096.4만 |
|---|
| 2026.07.01 | ₩1,284 | ₩1,417 | ₩1,245 | ₩1,391 | +8.33% | 7.3만 |
|---|
| 2026.06.30 | ₩1,270 | ₩1,337 | ₩1,230 | ₩1,310 | +3.16% | 8.9만 |
|---|
| 2026.06.29 | ₩1,205 | ₩1,278 | ₩1,197 | ₩1,257 | +4.33% | 7.8만 |
|---|
| 2026.06.26 | ₩1,207 | ₩1,224 | ₩1,130 | ₩1,224 | +1.33% | 4만 |
|---|
| 2026.06.25 | ₩1,170 | ₩1,244 | ₩1,130 | ₩1,195 | +2.17% | 7.1만 |
|---|
| 2026.06.24 | ₩1,178 | ₩1,240 | ₩1,105 | ₩1,137 | -3.52% | 12.4만 |
|---|
| 2026.06.23 | ₩1,203 | ₩1,230 | ₩1,177 | ₩1,216 | +1.00% | 5.2만 |
|---|
| 2026.06.22 | ₩1,242 | ₩1,244 | ₩1,190 | ₩1,242 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩1,257 | ₩1,273 | ₩1,206 | ₩1,224 | -2.66% | 5만 |
|---|
| 2026.06.17 | ₩1,230 | ₩1,310 | ₩1,230 | ₩1,296 | +5.33% | 6.4만 |
|---|
| 2026.06.16 | ₩1,229 | ₩1,297 | ₩1,203 | ₩1,289 | +4.90% | 8.3만 |
|---|
| 2026.06.15 | ₩1,197 | ₩1,306 | ₩1,177 | ₩1,261 | +5.36% | 22.8만 |
|---|
| 2026.06.12 | ₩1,150 | ₩1,300 | ₩1,143 | ₩1,250 | +8.72% | 22.1만 |
|---|
| 2026.06.11 | ₩1,241 | ₩1,301 | ₩1,117 | ₩1,217 | -1.94% | 521.9만 |
|---|
| 2026.06.10 | ₩1,244 | ₩1,336 | ₩1,236 | ₩1,270 | +2.15% | 11.3만 |
|---|
| 2026.06.09 | ₩1,471 | ₩1,498 | ₩1,310 | ₩1,337 | -9.09% | 14만 |
|---|
| 2026.06.08 | ₩1,498 | ₩1,524 | ₩1,458 | ₩1,458 | -2.68% | 5.4만 |
|---|
| 2026.06.05 | ₩1,511 | ₩1,579 | ₩1,471 | ₩1,511 | 0.00% | 6.9만 |
|---|
| 2026.06.04 | ₩1,524 | ₩1,605 | ₩1,498 | ₩1,511 | -0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩1,618 | ₩1,685 | ₩1,444 | ₩1,484 | -8.26% | 15.7만 |
|---|
| 2026.06.02 | ₩1,819 | ₩1,840 | ₩1,631 | ₩1,685 | -7.35% | 9.9만 |
|---|
| 2026.06.01 | ₩1,885 | ₩1,903 | ₩1,778 | ₩1,792 | -4.96% | 9.4만 |
|---|
| 2026.05.29 | ₩1,805 | ₩1,952 | ₩1,805 | ₩1,872 | +3.70% | 6.3만 |
|---|
| 2026.05.28 | ₩1,738 | ₩1,845 | ₩1,698 | ₩1,819 | +4.62% | 6만 |
|---|
| 2026.05.27 | ₩1,778 | ₩1,841 | ₩1,738 | ₩1,738 | -2.26% | 4.5만 |
|---|
| 2026.05.26 | ₩1,832 | ₩1,859 | ₩1,765 | ₩1,832 | 0.00% | 6.3만 |
|---|
| 2026.05.22 | ₩1,819 | ₩1,832 | ₩1,753 | ₩1,792 | -1.47% | 4.5만 |
|---|
| 2026.05.21 | ₩1,778 | ₩1,839 | ₩1,736 | ₩1,778 | 0.00% | 4.1만 |
|---|
| 2026.05.20 | ₩1,778 | ₩1,819 | ₩1,685 | ₩1,778 | 0.00% | 4.6만 |
|---|
| 2026.05.19 | ₩1,819 | ₩1,819 | ₩1,738 | ₩1,765 | -2.94% | 6.4만 |
|---|
| 2026.05.18 | ₩2,073 | ₩2,073 | ₩1,819 | ₩1,872 | -9.68% | 15.5만 |
|---|
| 2026.05.15 | ₩1,939 | ₩2,073 | ₩1,832 | ₩2,033 | +4.83% | 28.6만 |
|---|
| 2026.05.14 | ₩1,966 | ₩2,033 | ₩1,805 | ₩2,006 | +2.04% | 12.4만 |
|---|
| 2026.05.13 | ₩1,832 | ₩1,979 | ₩1,778 | ₩1,966 | +7.30% | 13.5만 |
|---|
| 2026.05.12 | ₩1,885 | ₩1,926 | ₩1,672 | ₩1,792 | -4.96% | 16.6만 |
|---|
| 2026.05.11 | ₩1,738 | ₩2,006 | ₩1,738 | ₩1,859 | +6.92% | 45.3만 |
|---|
| 2026.05.08 | ₩1,672 | ₩1,738 | ₩1,633 | ₩1,725 | +3.20% | 19.9만 |
|---|
| 2026.05.07 | ₩1,658 | ₩1,698 | ₩1,565 | ₩1,672 | +0.81% | 8.4만 |
|---|
| 2026.05.06 | ₩1,591 | ₩1,725 | ₩1,571 | ₩1,631 | +2.52% | 21.7만 |
|---|
| 2026.05.05 | ₩1,551 | ₩1,591 | ₩1,524 | ₩1,565 | +0.86% | 8.2만 |
|---|
| 2026.05.04 | ₩1,524 | ₩1,658 | ₩1,484 | ₩1,551 | +1.75% | 19.9만 |
|---|
| 2026.05.01 | ₩1,444 | ₩1,524 | ₩1,417 | ₩1,511 | +4.63% | 8.4만 |
|---|
| 2026.04.30 | ₩1,337 | ₩1,471 | ₩1,331 | ₩1,417 | +6.00% | 11.9만 |
|---|
| 2026.04.29 | ₩1,377 | ₩1,377 | ₩1,297 | ₩1,322 | -3.98% | 7.7만 |
|---|
| 2026.04.28 | ₩1,417 | ₩1,417 | ₩1,364 | ₩1,377 | -2.83% | 5.5만 |
|---|
| 2026.04.27 | ₩1,417 | ₩1,502 | ₩1,391 | ₩1,444 | +1.89% | 7.7만 |
|---|
| 2026.04.24 | ₩1,351 | ₩1,424 | ₩1,351 | ₩1,404 | +3.96% | 5.7만 |
|---|
| 2026.04.23 | ₩1,417 | ₩1,458 | ₩1,314 | ₩1,351 | -4.72% | 12.1만 |
|---|
| 2026.04.22 | ₩1,471 | ₩1,471 | ₩1,377 | ₩1,404 | -4.55% | 8.1만 |
|---|
| 2026.04.21 | ₩1,444 | ₩1,444 | ₩1,404 | ₩1,431 | -0.93% | 5만 |
|---|
| 2026.04.20 | ₩1,498 | ₩1,498 | ₩1,404 | ₩1,417 | -5.36% | 4.9만 |
|---|
| 2026.04.17 | ₩1,524 | ₩1,524 | ₩1,424 | ₩1,431 | -6.14% | 12.8만 |
|---|
| 2026.04.16 | ₩1,458 | ₩1,511 | ₩1,404 | ₩1,484 | +1.83% | 8.3만 |
|---|
| 2026.04.15 | ₩1,391 | ₩1,444 | ₩1,377 | ₩1,417 | +1.92% | 8만 |
|---|
| 2026.04.14 | ₩1,511 | ₩1,511 | ₩1,364 | ₩1,377 | -8.85% | 15.3만 |
|---|
| 2026.04.13 | ₩1,444 | ₩1,657 | ₩1,431 | ₩1,444 | 0.00% | 27.4만 |
|---|
| 2026.04.10 | ₩1,444 | ₩1,458 | ₩1,411 | ₩1,431 | -0.93% | 8.8만 |
|---|
| 2026.04.09 | ₩1,471 | ₩1,471 | ₩1,391 | ₩1,417 | -3.64% | 10.4만 |
|---|
| 2026.04.08 | ₩1,498 | ₩1,538 | ₩1,404 | ₩1,484 | -0.89% | 8.9만 |
|---|
| 2026.04.07 | ₩1,364 | ₩1,524 | ₩1,298 | ₩1,498 | +9.80% | 27.2만 |
|---|
| 2026.04.06 | ₩1,364 | ₩1,444 | ₩1,270 | ₩1,281 | -6.08% | 19.9만 |
|---|
| 2026.04.02 | ₩1,337 | ₩1,458 | ₩1,321 | ₩1,458 | +9.00% | 21.1만 |
|---|
| 2026.04.01 | ₩1,103 | ₩1,416 | ₩1,097 | ₩1,351 | +22.42% | 67.7만 |
|---|
| 2026.03.31 | ₩1,076 | ₩1,163 | ₩1,048 | ₩1,094 | +1.61% | 14.8만 |
|---|
| 2026.03.30 | ₩1,076 | ₩1,142 | ₩1,070 | ₩1,083 | +0.62% | 5.3만 |
|---|
| 2026.03.27 | ₩1,189 | ₩1,189 | ₩1,111 | ₩1,125 | -5.40% | 6만 |
|---|
| 2026.03.26 | ₩1,191 | ₩1,203 | ₩1,157 | ₩1,190 | -0.11% | 2.8만 |
|---|
| 2026.03.25 | ₩1,163 | ₩1,206 | ₩1,157 | ₩1,174 | +0.92% | 5만 |
|---|
| 2026.03.24 | ₩1,177 | ₩1,229 | ₩1,150 | ₩1,170 | -0.57% | 10만 |
|---|
| 2026.03.23 | ₩1,264 | ₩1,264 | ₩1,158 | ₩1,217 | -3.70% | 8.9만 |
|---|
| 2026.03.20 | ₩1,309 | ₩1,310 | ₩1,203 | ₩1,238 | -5.41% | 10.1만 |
|---|
| 2026.03.19 | ₩1,337 | ₩1,351 | ₩1,257 | ₩1,294 | -3.20% | 7.5만 |
|---|
| 2026.03.18 | ₩1,458 | ₩1,458 | ₩1,270 | ₩1,310 | -10.09% | 19.7만 |
|---|
| 2026.03.17 | ₩1,551 | ₩1,551 | ₩1,444 | ₩1,458 | -6.03% | 10.2만 |
|---|
| 2026.03.16 | ₩1,565 | ₩1,565 | ₩1,458 | ₩1,524 | -2.56% | 12.1만 |
|---|
| 2026.03.13 | ₩1,565 | ₩1,565 | ₩1,524 | ₩1,551 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩1,565 | ₩1,602 | ₩1,511 | ₩1,591 | +1.71% | 10.4만 |
|---|
| 2026.03.11 | ₩1,591 | ₩1,605 | ₩1,524 | ₩1,565 | -1.68% | 10.4만 |
|---|
| 2026.03.10 | ₩1,578 | ₩1,645 | ₩1,538 | ₩1,591 | +0.85% | 13.9만 |
|---|
| 2026.03.09 | ₩1,578 | ₩1,591 | ₩1,498 | ₩1,538 | -2.54% | 30.3만 |
|---|
| 2026.03.06 | ₩1,872 | ₩1,872 | ₩1,725 | ₩1,765 | -5.71% | 30.3만 |
|---|
| 2026.03.05 | ₩1,819 | ₩1,939 | ₩1,726 | ₩1,899 | +4.41% | 35.3만 |
|---|
| 2026.03.04 | ₩1,725 | ₩1,872 | ₩1,591 | ₩1,832 | +6.20% | 59.1만 |
|---|
| 2026.03.03 | ₩2,166 | ₩2,206 | ₩1,685 | ₩1,805 | -16.67% | 555.1만 |
|---|
| 2026.03.02 | ₩1,952 | ₩2,206 | ₩1,845 | ₩2,193 | +12.33% | 170.6만 |
|---|
| 2026.02.27 | ₩1,859 | ₩1,859 | ₩1,692 | ₩1,805 | -2.88% | 8.6만 |
|---|
| 2026.02.26 | ₩1,872 | ₩1,872 | ₩1,819 | ₩1,859 | -0.71% | 3.9만 |
|---|
| 2026.02.25 | ₩1,885 | ₩1,939 | ₩1,765 | ₩1,832 | -2.84% | 7.7만 |
|---|
| 2026.02.24 | ₩1,819 | ₩1,926 | ₩1,778 | ₩1,872 | +2.94% | 6만 |
|---|
| 2026.02.23 | ₩1,926 | ₩1,926 | ₩1,738 | ₩1,792 | -6.94% | 13.9만 |
|---|
| 2026.02.20 | ₩2,220 | ₩2,230 | ₩1,912 | ₩1,926 | -13.25% | 9.6만 |
|---|
| 2026.02.19 | ₩2,140 | ₩2,353 | ₩2,089 | ₩2,193 | +2.50% | 31.6만 |
|---|
| 2026.02.18 | ₩2,046 | ₩2,126 | ₩1,952 | ₩2,019 | -1.31% | 11.6만 |
|---|
| 2026.02.17 | ₩2,046 | ₩2,134 | ₩1,966 | ₩2,033 | -0.65% | 6만 |
|---|
| 2026.02.13 | ₩1,939 | ₩2,086 | ₩1,932 | ₩2,006 | +3.45% | 5.3만 |
|---|
| 2026.02.12 | ₩2,166 | ₩2,166 | ₩1,912 | ₩1,926 | -11.11% | 8만 |
|---|
| 2026.02.11 | ₩2,287 | ₩2,287 | ₩2,113 | ₩2,166 | -5.26% | 5.7만 |
|---|
| 2026.02.10 | ₩2,313 | ₩2,380 | ₩2,206 | ₩2,220 | -4.05% | 7.1만 |
|---|
| 2026.02.09 | ₩2,086 | ₩2,407 | ₩2,086 | ₩2,260 | +8.33% | 27만 |
|---|
| 2026.02.06 | ₩2,046 | ₩2,153 | ₩1,912 | ₩2,086 | +1.96% | 16.3만 |
|---|
| 2026.02.05 | ₩2,073 | ₩2,140 | ₩2,059 | ₩2,073 | 0.00% | 14.3만 |
|---|
| 2026.02.04 | ₩2,300 | ₩2,313 | ₩2,019 | ₩2,059 | -10.47% | 18.3만 |
|---|
| 2026.02.03 | ₩2,514 | ₩2,715 | ₩2,287 | ₩2,313 | -7.98% | 25.3만 |
|---|
| 2026.02.02 | ₩2,434 | ₩2,634 | ₩2,434 | ₩2,474 | +1.65% | 23.7만 |
|---|
| 2026.01.30 | ₩2,594 | ₩2,594 | ₩1,926 | ₩2,420 | -6.70% | 24.6만 |
|---|
| 2026.01.29 | ₩2,674 | ₩2,728 | ₩2,594 | ₩2,621 | -2.00% | 16.7만 |
|---|
| 2026.01.28 | ₩2,862 | ₩2,888 | ₩2,701 | ₩2,755 | -3.74% | 16.9만 |
|---|
| 2026.01.27 | ₩2,674 | ₩3,025 | ₩2,674 | ₩2,888 | +8.00% | 45.5만 |
|---|
| 2026.01.26 | ₩2,835 | ₩3,013 | ₩2,674 | ₩2,835 | 0.00% | 58.8만 |
|---|
| 2026.01.23 | ₩2,875 | ₩2,945 | ₩2,808 | ₩2,942 | +2.33% | 33.1만 |
|---|
| 2026.01.22 | ₩2,862 | ₩3,102 | ₩2,755 | ₩2,982 | +4.21% | 61.5만 |
|---|
| 2026.01.21 | ₩2,835 | ₩3,156 | ₩2,795 | ₩3,035 | +7.08% | 111.9만 |
|---|
| 2026.01.20 | ₩3,610 | ₩4,145 | ₩2,875 | ₩3,089 | -14.44% | 2692.2만 |
|---|
| 2026.01.16 | ₩3,176 | ₩3,303 | ₩2,594 | ₩2,594 | -18.32% | 515.6만 |
|---|
| 2026.01.15 | ₩3,544 | ₩3,610 | ₩3,209 | ₩3,223 | -9.06% | 15.4만 |
|---|
| 2026.01.14 | ₩3,370 | ₩3,691 | ₩3,343 | ₩3,584 | +6.35% | 15.8만 |
|---|
| 2026.01.13 | ₩3,610 | ₩3,744 | ₩3,116 | ₩3,463 | -4.07% | 32.6만 |
|---|
| 2026.01.12 | ₩3,971 | ₩3,985 | ₩3,411 | ₩3,691 | -7.07% | 47.7만 |
|---|
| 2026.01.09 | ₩4,908 | ₩4,948 | ₩3,811 | ₩4,172 | -14.99% | 760만 |
|---|
| 2026.01.08 | ₩4,092 | ₩5,656 | ₩3,664 | ₩4,306 | +5.23% | 403.7만 |
|---|
| 2026.01.07 | ₩4,480 | ₩4,480 | ₩3,610 | ₩3,617 | -19.25% | 10.6만 |
|---|
| 2026.01.06 | ₩4,078 | ₩4,533 | ₩4,078 | ₩4,453 | +9.18% | 3.5만 |
|---|
| 2026.01.05 | ₩4,346 | ₩4,480 | ₩4,219 | ₩4,373 | +0.62% | 1.4만 |
|---|
| 2026.01.02 | ₩4,480 | ₩4,540 | ₩4,279 | ₩4,366 | -2.54% | 1.3만 |
|---|
| 2025.12.31 | ₩4,393 | ₩4,546 | ₩4,393 | ₩4,486 | +2.13% | 5.4천 |
|---|
| 2025.12.30 | ₩4,640 | ₩4,640 | ₩4,346 | ₩4,433 | -4.47% | 1.2만 |
|---|
| 2025.12.29 | ₩4,720 | ₩4,720 | ₩4,419 | ₩4,613 | -2.27% | 1.4만 |
|---|
| 2025.12.26 | ₩4,727 | ₩4,727 | ₩4,480 | ₩4,674 | -1.13% | 7.7천 |
|---|
| 2025.12.24 | ₩4,680 | ₩4,740 | ₩4,587 | ₩4,740 | +1.29% | 1만 |
|---|
| 2025.12.23 | ₩5,081 | ₩5,081 | ₩4,393 | ₩4,647 | -8.55% | 2.5만 |
|---|
| 2025.12.22 | ₩4,306 | ₩5,155 | ₩4,205 | ₩5,041 | +17.08% | 5.7만 |
|---|
| 2025.12.19 | ₩4,012 | ₩4,252 | ₩3,951 | ₩4,032 | +0.50% | 2.4만 |
|---|
| 2025.12.18 | ₩3,744 | ₩4,032 | ₩3,744 | ₩4,032 | +7.68% | 6.9만 |
|---|
| 2025.12.17 | ₩3,744 | ₩3,878 | ₩3,677 | ₩3,771 | +0.71% | 3.6만 |
|---|
| 2025.12.16 | ₩4,386 | ₩4,386 | ₩3,731 | ₩4,078 | -7.01% | 3.5만 |
|---|
| 2025.12.15 | ₩4,774 | ₩4,780 | ₩4,279 | ₩4,520 | -5.32% | 3.2만 |
|---|
| 2025.12.12 | ₩4,881 | ₩4,948 | ₩4,694 | ₩4,847 | -0.68% | 2.4만 |
|---|
| 2025.12.11 | ₩5,081 | ₩5,215 | ₩4,814 | ₩4,948 | -2.63% | 2만 |
|---|
| 2025.12.10 | ₩5,549 | ₩5,549 | ₩5,075 | ₩5,215 | -6.02% | 1.7만 |
|---|
| 2025.12.09 | ₩5,409 | ₩5,416 | ₩5,155 | ₩5,382 | -0.49% | 1.8만 |
|---|
| 2025.12.08 | ₩5,148 | ₩5,456 | ₩5,148 | ₩5,456 | +5.97% | 1.9만 |
|---|
| 2025.12.05 | ₩5,382 | ₩5,483 | ₩4,827 | ₩5,362 | -0.37% | 2.9만 |
|---|
| 2025.12.04 | ₩5,282 | ₩5,549 | ₩5,015 | ₩5,549 | +5.06% | 2.7만 |
|---|
| 2025.12.03 | ₩4,740 | ₩5,349 | ₩4,613 | ₩5,195 | +9.59% | 3.3만 |
|---|
| 2025.12.02 | ₩5,148 | ₩5,208 | ₩4,607 | ₩5,121 | -0.52% | 5.8만 |
|---|
| 2025.12.01 | ₩5,282 | ₩5,302 | ₩4,867 | ₩5,208 | -1.39% | 5.2만 |
|---|
| 2025.11.28 | ₩5,750 | ₩5,750 | ₩5,215 | ₩5,335 | -7.21% | 6.6만 |
|---|
| 2025.11.26 | ₩6,151 | ₩6,205 | ₩5,496 | ₩5,563 | -9.57% | 20.6만 |
|---|
| 2025.11.25 | ₩7,355 | ₩7,488 | ₩6,352 | ₩6,686 | -9.09% | 486만 |
|---|
| 2025.11.24 | ₩5,349 | ₩6,238 | ₩5,015 | ₩6,098 | +14.00% | 265.9만 |
|---|
| 2025.11.21 | ₩4,680 | ₩5,783 | ₩4,680 | ₩5,349 | +14.29% | 1만 |
|---|
| 2025.11.20 | ₩7,020 | ₩7,087 | ₩5,349 | ₩6,017 | -14.29% | 1.9만 |
|---|
| 2025.11.19 | ₩7,488 | ₩7,622 | ₩7,020 | ₩7,020 | -6.25% | 2.4천 |
|---|
| 2025.11.18 | ₩7,889 | ₩7,956 | ₩7,355 | ₩7,555 | -4.24% | 4.5천 |
|---|
| 2025.11.17 | ₩7,889 | ₩7,956 | ₩7,087 | ₩7,421 | -5.93% | 1.4만 |
|---|
| 2025.11.14 | ₩7,421 | ₩7,936 | ₩7,087 | ₩7,421 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩7,956 | ₩8,358 | ₩7,221 | ₩7,555 | -5.04% | 7천 |
|---|
| 2025.11.12 | ₩8,358 | ₩8,892 | ₩7,823 | ₩7,889 | -5.60% | 1.6만 |
|---|
| 2025.11.11 | ₩8,491 | ₩8,491 | ₩8,023 | ₩8,157 | -3.94% | 3.5천 |
|---|
| 2025.11.10 | ₩8,558 | ₩8,692 | ₩8,224 | ₩8,358 | -2.34% | 6.1천 |
|---|
| 2025.11.07 | ₩8,759 | ₩8,759 | ₩7,488 | ₩8,692 | -0.76% | 6.9천 |
|---|
| 2025.11.06 | ₩8,692 | ₩8,692 | ₩8,224 | ₩8,625 | -0.77% | 6.8천 |
|---|
| 2025.11.05 | ₩9,093 | ₩9,294 | ₩8,692 | ₩8,692 | -4.41% | 5.7천 |
|---|
| 2025.11.04 | ₩9,695 | ₩9,695 | ₩7,756 | ₩9,026 | -6.90% | 1.3만 |
|---|
| 2025.11.03 | ₩10,698 | ₩10,698 | ₩9,561 | ₩9,561 | -10.62% | 1.5만 |
|---|
| 2025.10.31 | ₩10,898 | ₩11,099 | ₩10,698 | ₩10,764 | -1.23% | 6.1천 |
|---|
| 2025.10.30 | ₩11,232 | ₩11,232 | ₩10,764 | ₩10,898 | -2.98% | 5.1천 |
|---|
| 2025.10.29 | ₩11,500 | ₩11,834 | ₩11,232 | ₩11,232 | -2.33% | 8.6천 |
|---|
| 2025.10.28 | ₩11,299 | ₩11,834 | ₩11,232 | ₩11,834 | +4.73% | 5.3천 |
|---|
| 2025.10.27 | ₩11,500 | ₩11,500 | ₩10,831 | ₩11,299 | -1.74% | 5.1천 |
|---|
| 2025.10.24 | ₩11,634 | ₩11,767 | ₩10,831 | ₩11,500 | -1.15% | 5.5천 |
|---|
| 2025.10.23 | ₩12,102 | ₩12,102 | ₩11,326 | ₩11,433 | -5.52% | 2.4만 |
|---|
| 2025.10.22 | ₩11,767 | ₩12,075 | ₩11,767 | ₩11,767 | 0.00% | 5.2천 |
|---|
| 2025.10.21 | ₩12,102 | ₩12,396 | ₩11,828 | ₩11,968 | -1.10% | 6.3천 |
|---|
| 2025.10.20 | ₩11,767 | ₩12,436 | ₩11,767 | ₩12,035 | +2.27% | 5.7천 |
|---|
| 2025.10.17 | ₩12,302 | ₩12,302 | ₩11,567 | ₩11,767 | -4.35% | 9.1천 |
|---|
| 2025.10.16 | ₩12,837 | ₩12,904 | ₩12,302 | ₩12,302 | -4.17% | 8.4천 |
|---|
| 2025.10.15 | ₩13,038 | ₩13,439 | ₩12,637 | ₩12,703 | -2.56% | 2만 |
|---|
| 2025.10.14 | ₩12,971 | ₩13,038 | ₩12,637 | ₩13,038 | +0.52% | 1.7만 |
|---|
| 2025.10.13 | ₩12,904 | ₩13,305 | ₩12,369 | ₩13,105 | +1.55% | 1.6만 |
|---|
| 2025.10.10 | ₩13,639 | ₩13,974 | ₩12,369 | ₩12,837 | -5.88% | 2.3만 |
|---|