시장 데이터를 불러오는 중
전체 종목
Intellicheck, Inc. - Common Stock 과거 주가
Intellicheck, Inc. - Common Stock · IDN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intellicheck, Inc. - Common Stock · IDN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,070 | ₩3,084 | ₩3,003 | ₩3,044 | -0.87% | 7만 |
| 2026.10.08 | ₩3,003 | ₩3,124 | ₩2,990 | ₩3,057 | +1.78% | 33.2만 |
| 2026.10.07 | ₩3,057 | ₩3,070 | ₩2,923 | ₩3,003 | -1.75% | 19.8만 |
| 2026.10.06 | ₩3,017 | ₩3,084 | ₩3,017 | ₩3,084 | +2.21% | 12.5만 |
| 2026.10.05 | ₩3,030 | ₩3,124 | ₩2,990 | ₩3,017 | -0.44% | 15.7만 |
| 2026.10.02 | ₩3,057 | ₩3,110 | ₩3,017 | ₩3,030 | -0.87% | 8.9만 |
| 2026.10.01 | ₩3,084 | ₩3,097 | ₩3,017 | ₩3,044 | -1.30% | 10.6만 |
| 2026.09.30 | ₩3,097 | ₩3,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,070 |
| -0.86% |
| 11.6만 |
| 2026.09.29 | ₩3,110 | ₩3,204 | ₩3,084 | ₩3,110 | 0.00% | 9.8만 |
|---|
| 2026.09.28 | ₩3,137 | ₩3,190 | ₩3,124 | ₩3,124 | -0.43% | 15.5만 |
|---|
| 2026.09.25 | ₩3,257 | ₩3,270 | ₩3,190 | ₩3,190 | -2.05% | 12.7만 |
|---|
| 2026.09.24 | ₩3,124 | ₩3,217 | ₩3,110 | ₩3,204 | +2.56% | 16.4만 |
|---|
| 2026.09.23 | ₩3,270 | ₩3,284 | ₩3,124 | ₩3,124 | -4.49% | 22.6만 |
|---|
| 2026.09.22 | ₩3,137 | ₩3,284 | ₩3,097 | ₩3,244 | +3.40% | 38.2만 |
|---|
| 2026.09.21 | ₩3,177 | ₩3,190 | ₩3,110 | ₩3,137 | -1.26% | 25.7만 |
|---|
| 2026.09.18 | ₩3,204 | ₩3,270 | ₩3,137 | ₩3,137 | -2.08% | 71.3만 |
|---|
| 2026.09.17 | ₩3,177 | ₩3,230 | ₩3,124 | ₩3,164 | -0.42% | 26.6만 |
|---|
| 2026.09.16 | ₩3,257 | ₩3,257 | ₩3,137 | ₩3,177 | -2.46% | 25.9만 |
|---|
| 2026.09.15 | ₩3,377 | ₩3,431 | ₩3,244 | ₩3,244 | -3.95% | 41.3만 |
|---|
| 2026.09.14 | ₩3,444 | ₩3,444 | ₩3,391 | ₩3,417 | -0.78% | 30.1만 |
|---|
| 2026.09.11 | ₩3,471 | ₩3,524 | ₩3,417 | ₩3,471 | 0.00% | 25만 |
|---|
| 2026.09.10 | ₩3,524 | ₩3,564 | ₩3,457 | ₩3,471 | -1.52% | 21.3만 |
|---|
| 2026.09.09 | ₩3,644 | ₩3,658 | ₩3,537 | ₩3,537 | -2.93% | 28.5만 |
|---|
| 2026.09.08 | ₩3,738 | ₩3,764 | ₩3,618 | ₩3,644 | -2.50% | 26.4만 |
|---|
| 2026.09.04 | ₩3,804 | ₩3,804 | ₩3,711 | ₩3,724 | -2.11% | 24.3만 |
|---|
| 2026.09.03 | ₩3,724 | ₩4,005 | ₩3,631 | ₩3,844 | +3.23% | 82.7만 |
|---|
| 2026.09.02 | ₩3,564 | ₩3,698 | ₩3,551 | ₩3,577 | +0.37% | 30.8만 |
|---|
| 2026.09.01 | ₩3,684 | ₩3,751 | ₩3,577 | ₩3,631 | -1.45% | 23.4만 |
|---|
| 2026.08.31 | ₩3,778 | ₩3,804 | ₩3,684 | ₩3,698 | -2.12% | 23.6만 |
|---|
| 2026.08.28 | ₩3,778 | ₩3,844 | ₩3,738 | ₩3,791 | +0.35% | 22.8만 |
|---|
| 2026.08.27 | ₩3,818 | ₩3,898 | ₩3,778 | ₩3,791 | -0.70% | 46.6만 |
|---|
| 2026.08.26 | ₩3,804 | ₩3,898 | ₩3,778 | ₩3,804 | 0.00% | 17.1만 |
|---|
| 2026.08.25 | ₩3,871 | ₩3,938 | ₩3,804 | ₩3,818 | -1.38% | 26.5만 |
|---|
| 2026.08.24 | ₩3,925 | ₩3,925 | ₩3,804 | ₩3,858 | -1.70% | 28.5만 |
|---|
| 2026.08.21 | ₩3,951 | ₩4,045 | ₩3,898 | ₩3,938 | -0.34% | 36.3만 |
|---|
| 2026.08.20 | ₩4,045 | ₩4,098 | ₩3,938 | ₩3,938 | -2.64% | 31.3만 |
|---|
| 2026.08.19 | ₩4,192 | ₩4,418 | ₩4,045 | ₩4,085 | -2.55% | 109.4만 |
|---|
| 2026.08.18 | ₩3,938 | ₩4,071 | ₩3,831 | ₩3,965 | +0.68% | 53.6만 |
|---|
| 2026.08.17 | ₩3,885 | ₩4,111 | ₩3,764 | ₩3,938 | +1.37% | 136.4만 |
|---|
| 2026.08.14 | ₩3,991 | ₩4,005 | ₩3,604 | ₩3,751 | -6.02% | 259.2만 |
|---|
| 2026.08.13 | ₩4,939 | ₩5,126 | ₩4,819 | ₩5,006 | +1.35% | 108.3만 |
|---|
| 2026.08.12 | ₩5,073 | ₩5,113 | ₩4,859 | ₩4,926 | -2.89% | 42.8만 |
|---|
| 2026.08.11 | ₩5,046 | ₩5,113 | ₩4,939 | ₩5,032 | -0.26% | 23.1만 |
|---|
| 2026.08.10 | ₩5,219 | ₩5,286 | ₩5,006 | ₩5,019 | -3.84% | 22.1만 |
|---|
| 2026.08.07 | ₩5,073 | ₩5,299 | ₩5,019 | ₩5,246 | +3.42% | 18.3만 |
|---|
| 2026.08.06 | ₩5,153 | ₩5,153 | ₩5,019 | ₩5,059 | -1.81% | 13.1만 |
|---|
| 2026.08.05 | ₩5,259 | ₩5,259 | ₩5,073 | ₩5,099 | -3.05% | 12.2만 |
|---|
| 2026.08.04 | ₩5,019 | ₩5,233 | ₩5,019 | ₩5,179 | +3.19% | 21.9만 |
|---|
| 2026.08.03 | ₩4,819 | ₩5,099 | ₩4,819 | ₩5,059 | +4.99% | 20.9만 |
|---|
| 2026.07.31 | ₩4,872 | ₩4,979 | ₩4,806 | ₩4,819 | -1.10% | 12.2만 |
|---|
| 2026.07.30 | ₩4,952 | ₩5,032 | ₩4,886 | ₩4,912 | -0.81% | 15.6만 |
|---|
| 2026.07.29 | ₩4,872 | ₩5,032 | ₩4,792 | ₩4,966 | +1.92% | 16.6만 |
|---|
| 2026.07.28 | ₩4,912 | ₩4,979 | ₩4,832 | ₩4,859 | -1.09% | 10.7만 |
|---|
| 2026.07.27 | ₩4,859 | ₩4,952 | ₩4,846 | ₩4,846 | -0.27% | 13.3만 |
|---|
| 2026.07.24 | ₩4,926 | ₩4,992 | ₩4,792 | ₩4,846 | -1.63% | 14.5만 |
|---|
| 2026.07.23 | ₩4,886 | ₩4,966 | ₩4,819 | ₩4,899 | +0.27% | 23.7만 |
|---|
| 2026.07.22 | ₩5,046 | ₩5,113 | ₩4,872 | ₩4,966 | -1.59% | 30.3만 |
|---|
| 2026.07.21 | ₩5,086 | ₩5,206 | ₩5,073 | ₩5,113 | +0.52% | 21.6만 |
|---|
| 2026.07.20 | ₩4,952 | ₩5,166 | ₩4,952 | ₩5,139 | +3.77% | 25.8만 |
|---|
| 2026.07.17 | ₩4,939 | ₩5,046 | ₩4,886 | ₩4,979 | +0.81% | 24만 |
|---|
| 2026.07.16 | ₩5,286 | ₩5,366 | ₩4,992 | ₩5,006 | -5.30% | 28.4만 |
|---|
| 2026.07.15 | ₩5,446 | ₩5,606 | ₩5,206 | ₩5,299 | -2.70% | 32.8만 |
|---|
| 2026.07.14 | ₩5,446 | ₩5,633 | ₩5,406 | ₩5,446 | 0.00% | 33.6만 |
|---|
| 2026.07.13 | ₩5,486 | ₩5,580 | ₩5,406 | ₩5,473 | -0.24% | 18만 |
|---|
| 2026.07.10 | ₩5,540 | ₩5,580 | ₩5,393 | ₩5,513 | -0.48% | 20.1만 |
|---|
| 2026.07.09 | ₩5,540 | ₩5,580 | ₩5,446 | ₩5,513 | -0.48% | 16.8만 |
|---|
| 2026.07.08 | ₩5,606 | ₩5,660 | ₩5,540 | ₩5,566 | -0.71% | 20.7만 |
|---|
| 2026.07.07 | ₩5,673 | ₩5,820 | ₩5,660 | ₩5,687 | +0.24% | 26만 |
|---|
| 2026.07.06 | ₩5,553 | ₩5,700 | ₩5,526 | ₩5,633 | +1.44% | 14.5만 |
|---|
| 2026.07.02 | ₩5,566 | ₩5,660 | ₩5,500 | ₩5,526 | -0.72% | 18.4만 |
|---|
| 2026.07.01 | ₩5,473 | ₩5,633 | ₩5,473 | ₩5,566 | +1.71% | 16.7만 |
|---|
| 2026.06.30 | ₩5,687 | ₩5,713 | ₩5,460 | ₩5,473 | -3.76% | 22.2만 |
|---|
| 2026.06.29 | ₩5,807 | ₩5,900 | ₩5,673 | ₩5,713 | -1.61% | 27.1만 |
|---|
| 2026.06.26 | ₩5,366 | ₩5,847 | ₩5,366 | ₩5,807 | +8.21% | 234.6만 |
|---|
| 2026.06.25 | ₩5,500 | ₩5,606 | ₩5,393 | ₩5,406 | -1.70% | 27.8만 |
|---|
| 2026.06.24 | ₩5,593 | ₩5,660 | ₩5,446 | ₩5,486 | -1.91% | 20.9만 |
|---|
| 2026.06.23 | ₩5,513 | ₩5,807 | ₩5,513 | ₩5,620 | +1.94% | 39.2만 |
|---|
| 2026.06.22 | ₩5,473 | ₩5,700 | ₩5,366 | ₩5,513 | +0.73% | 25.8만 |
|---|
| 2026.06.18 | ₩5,526 | ₩5,620 | ₩5,393 | ₩5,460 | -1.21% | 25.6만 |
|---|
| 2026.06.17 | ₩5,566 | ₩5,713 | ₩5,526 | ₩5,526 | -0.72% | 13.5만 |
|---|
| 2026.06.16 | ₩5,540 | ₩5,660 | ₩5,340 | ₩5,566 | +0.48% | 50.6만 |
|---|
| 2026.06.15 | ₩5,500 | ₩5,780 | ₩5,500 | ₩5,540 | +0.73% | 35.2만 |
|---|
| 2026.06.12 | ₩5,393 | ₩5,580 | ₩5,340 | ₩5,460 | +1.24% | 42.7만 |
|---|
| 2026.06.11 | ₩5,393 | ₩5,473 | ₩5,313 | ₩5,406 | +0.25% | 42.3만 |
|---|
| 2026.06.10 | ₩5,366 | ₩5,606 | ₩5,366 | ₩5,433 | +1.24% | 23.7만 |
|---|
| 2026.06.09 | ₩5,553 | ₩5,753 | ₩5,273 | ₩5,446 | -1.92% | 47만 |
|---|
| 2026.06.08 | ₩5,540 | ₩5,673 | ₩5,393 | ₩5,553 | +0.24% | 43.1만 |
|---|
| 2026.06.05 | ₩5,780 | ₩5,807 | ₩5,500 | ₩5,500 | -4.85% | 32.8만 |
|---|
| 2026.06.04 | ₩5,553 | ₩5,900 | ₩5,540 | ₩5,793 | +4.33% | 35.1만 |
|---|
| 2026.06.03 | ₩5,700 | ₩5,820 | ₩5,473 | ₩5,580 | -2.11% | 50.9만 |
|---|
| 2026.06.02 | ₩5,740 | ₩5,833 | ₩5,540 | ₩5,767 | +0.47% | 68.4만 |
|---|
| 2026.06.01 | ₩6,007 | ₩6,047 | ₩5,753 | ₩5,780 | -3.78% | 45.6만 |
|---|
| 2026.05.29 | ₩5,753 | ₩6,020 | ₩5,673 | ₩5,900 | +2.55% | 48.3만 |
|---|
| 2026.05.28 | ₩5,566 | ₩5,793 | ₩5,500 | ₩5,740 | +3.12% | 41.1만 |
|---|
| 2026.05.27 | ₩5,606 | ₩5,633 | ₩5,433 | ₩5,593 | -0.24% | 79.1만 |
|---|
| 2026.05.26 | ₩5,967 | ₩6,087 | ₩5,606 | ₩5,660 | -5.15% | 65만 |
|---|
| 2026.05.22 | ₩5,620 | ₩5,954 | ₩5,620 | ₩5,887 | +4.75% | 52.7만 |
|---|
| 2026.05.21 | ₩5,687 | ₩5,767 | ₩5,553 | ₩5,660 | -0.47% | 34.5만 |
|---|
| 2026.05.20 | ₩5,566 | ₩5,793 | ₩5,420 | ₩5,767 | +3.60% | 32.2만 |
|---|
| 2026.05.19 | ₩5,673 | ₩5,847 | ₩5,553 | ₩5,660 | -0.24% | 35.6만 |
|---|
| 2026.05.18 | ₩5,460 | ₩5,847 | ₩5,366 | ₩5,713 | +4.65% | 57.9만 |
|---|
| 2026.05.15 | ₩5,994 | ₩5,994 | ₩5,473 | ₩5,526 | -7.80% | 100.5만 |
|---|
| 2026.05.14 | ₩5,967 | ₩6,381 | ₩5,847 | ₩6,100 | +2.24% | 140.6만 |
|---|
| 2026.05.13 | ₩8,036 | ₩8,036 | ₩5,420 | ₩5,940 | -26.08% | 409.6만 |
|---|
| 2026.05.12 | ₩9,771 | ₩9,932 | ₩9,504 | ₩9,638 | -1.37% | 36.4만 |
|---|
| 2026.05.11 | ₩9,878 | ₩10,158 | ₩9,745 | ₩9,811 | -0.68% | 38.1만 |
|---|
| 2026.05.08 | ₩10,305 | ₩10,305 | ₩9,811 | ₩9,851 | -4.40% | 41.1만 |
|---|
| 2026.05.07 | ₩10,465 | ₩10,532 | ₩10,052 | ₩10,372 | -0.89% | 25만 |
|---|
| 2026.05.06 | ₩10,813 | ₩10,919 | ₩10,198 | ₩10,332 | -4.44% | 42.7만 |
|---|
| 2026.05.05 | ₩10,546 | ₩10,986 | ₩10,532 | ₩10,786 | +2.28% | 36.8만 |
|---|
| 2026.05.04 | ₩10,839 | ₩11,039 | ₩10,465 | ₩10,506 | -3.08% | 43.3만 |
|---|
| 2026.05.01 | ₩10,839 | ₩11,066 | ₩10,652 | ₩10,799 | -0.37% | 34.5만 |
|---|
| 2026.04.30 | ₩10,586 | ₩10,746 | ₩10,385 | ₩10,666 | +0.76% | 28.8만 |
|---|
| 2026.04.29 | ₩10,799 | ₩10,799 | ₩10,345 | ₩10,652 | -1.36% | 23.2만 |
|---|
| 2026.04.28 | ₩10,586 | ₩11,013 | ₩10,559 | ₩10,866 | +2.65% | 36.6만 |
|---|
| 2026.04.27 | ₩10,626 | ₩11,306 | ₩10,425 | ₩10,586 | -0.38% | 51.7만 |
|---|
| 2026.04.24 | ₩11,573 | ₩11,600 | ₩10,666 | ₩10,746 | -7.15% | 72만 |
|---|
| 2026.04.23 | ₩11,920 | ₩12,041 | ₩11,533 | ₩11,547 | -3.14% | 26.1만 |
|---|
| 2026.04.22 | ₩11,760 | ₩12,121 | ₩11,640 | ₩12,001 | +2.04% | 38만 |
|---|
| 2026.04.21 | ₩11,467 | ₩11,880 | ₩11,333 | ₩11,600 | +1.16% | 51.7만 |
|---|
| 2026.04.20 | ₩11,106 | ₩11,587 | ₩11,080 | ₩11,427 | +2.88% | 28.6만 |
|---|
| 2026.04.17 | ₩11,120 | ₩11,467 | ₩11,093 | ₩11,333 | +1.92% | 30.6만 |
|---|
| 2026.04.16 | ₩10,893 | ₩11,320 | ₩10,879 | ₩11,026 | +1.23% | 27.8만 |
|---|
| 2026.04.15 | ₩11,320 | ₩11,320 | ₩10,879 | ₩10,906 | -3.66% | 28.2만 |
|---|
| 2026.04.14 | ₩11,160 | ₩11,440 | ₩11,106 | ₩11,280 | +1.08% | 72만 |
|---|
| 2026.04.13 | ₩10,145 | ₩11,013 | ₩10,012 | ₩10,973 | +8.16% | 38만 |
|---|
| 2026.04.10 | ₩10,465 | ₩10,679 | ₩10,132 | ₩10,145 | -3.06% | 24.5만 |
|---|
| 2026.04.09 | ₩10,506 | ₩10,586 | ₩10,118 | ₩10,492 | -0.13% | 29.6만 |
|---|
| 2026.04.08 | ₩11,053 | ₩11,320 | ₩10,345 | ₩10,452 | -5.43% | 36.6만 |
|---|
| 2026.04.07 | ₩10,212 | ₩11,133 | ₩9,825 | ₩10,639 | +4.18% | 73.7만 |
|---|
| 2026.04.06 | ₩10,399 | ₩10,399 | ₩9,371 | ₩10,292 | -1.03% | 50.9만 |
|---|
| 2026.04.02 | ₩9,851 | ₩10,666 | ₩9,731 | ₩10,425 | +5.83% | 58.5만 |
|---|
| 2026.04.01 | ₩9,344 | ₩10,319 | ₩9,264 | ₩10,052 | +7.57% | 99.8만 |
|---|
| 2026.03.31 | ₩8,570 | ₩9,331 | ₩8,343 | ₩9,331 | +8.88% | 88.5만 |
|---|
| 2026.03.30 | ₩6,848 | ₩8,650 | ₩6,728 | ₩8,570 | +25.15% | 231.8만 |
|---|
| 2026.03.27 | ₩6,968 | ₩7,008 | ₩6,754 | ₩6,835 | -1.92% | 21.3만 |
|---|
| 2026.03.26 | ₩7,222 | ₩7,475 | ₩7,075 | ₩7,088 | -1.85% | 15.2만 |
|---|
| 2026.03.25 | ₩7,529 | ₩7,769 | ₩7,328 | ₩7,382 | -1.95% | 23.5만 |
|---|
| 2026.03.24 | ₩7,515 | ₩7,782 | ₩7,262 | ₩7,475 | -0.53% | 22.5만 |
|---|
| 2026.03.23 | ₩7,649 | ₩7,956 | ₩7,315 | ₩7,489 | -2.09% | 61.4만 |
|---|
| 2026.03.20 | ₩7,622 | ₩8,330 | ₩7,115 | ₩7,395 | -2.98% | 221.5만 |
|---|
| 2026.03.19 | ₩6,461 | ₩6,608 | ₩6,327 | ₩6,407 | -0.83% | 75.6만 |
|---|
| 2026.03.18 | ₩6,541 | ₩6,674 | ₩6,367 | ₩6,528 | -0.20% | 13.9만 |
|---|
| 2026.03.17 | ₩6,648 | ₩6,861 | ₩6,541 | ₩6,621 | -0.40% | 9.4만 |
|---|
| 2026.03.16 | ₩6,287 | ₩6,915 | ₩6,287 | ₩6,634 | +5.52% | 23.7만 |
|---|
| 2026.03.13 | ₩6,354 | ₩6,394 | ₩6,154 | ₩6,274 | -1.26% | 15.2만 |
|---|
| 2026.03.12 | ₩6,394 | ₩6,461 | ₩6,301 | ₩6,327 | -1.04% | 13.3만 |
|---|
| 2026.03.11 | ₩6,461 | ₩6,528 | ₩6,287 | ₩6,301 | -2.48% | 3.8만 |
|---|
| 2026.03.10 | ₩6,381 | ₩6,541 | ₩6,381 | ₩6,447 | +1.05% | 4.5만 |
|---|
| 2026.03.09 | ₩6,461 | ₩6,488 | ₩6,247 | ₩6,367 | -1.45% | 7.3만 |
|---|
| 2026.03.06 | ₩6,541 | ₩6,661 | ₩6,447 | ₩6,474 | -1.02% | 6.8만 |
|---|
| 2026.03.05 | ₩6,781 | ₩6,941 | ₩6,461 | ₩6,661 | -1.77% | 17.5만 |
|---|
| 2026.03.04 | ₩6,621 | ₩6,928 | ₩6,554 | ₩6,808 | +2.82% | 23.5만 |
|---|
| 2026.03.03 | ₩6,621 | ₩6,688 | ₩6,461 | ₩6,568 | -0.81% | 11.9만 |
|---|
| 2026.03.02 | ₩6,421 | ₩6,835 | ₩6,421 | ₩6,741 | +4.99% | 8.3만 |
|---|
| 2026.02.27 | ₩6,541 | ₩6,581 | ₩6,407 | ₩6,488 | -0.82% | 5.7만 |
|---|
| 2026.02.26 | ₩6,514 | ₩6,648 | ₩6,381 | ₩6,568 | +0.82% | 5.5만 |
|---|
| 2026.02.25 | ₩6,461 | ₩6,608 | ₩6,274 | ₩6,594 | +2.07% | 5만 |
|---|
| 2026.02.24 | ₩6,247 | ₩6,421 | ₩6,221 | ₩6,314 | +1.07% | 4.8만 |
|---|
| 2026.02.23 | ₩6,447 | ₩6,474 | ₩6,207 | ₩6,207 | -3.73% | 9.1만 |
|---|
| 2026.02.20 | ₩6,554 | ₩6,728 | ₩6,461 | ₩6,514 | -0.61% | 7.8만 |
|---|
| 2026.02.19 | ₩6,474 | ₩6,661 | ₩6,474 | ₩6,594 | +1.86% | 6.4만 |
|---|
| 2026.02.18 | ₩6,434 | ₩6,701 | ₩6,407 | ₩6,488 | +0.83% | 10.1만 |
|---|
| 2026.02.17 | ₩6,541 | ₩6,648 | ₩6,287 | ₩6,447 | -1.43% | 7.6만 |
|---|
| 2026.02.13 | ₩6,434 | ₩6,701 | ₩6,434 | ₩6,541 | +1.66% | 12.9만 |
|---|
| 2026.02.12 | ₩6,421 | ₩6,621 | ₩6,301 | ₩6,434 | +0.21% | 15만 |
|---|
| 2026.02.11 | ₩6,795 | ₩6,795 | ₩6,074 | ₩6,354 | -6.48% | 33만 |
|---|
| 2026.02.10 | ₩6,901 | ₩7,021 | ₩6,688 | ₩6,808 | -1.35% | 8.5만 |
|---|
| 2026.02.09 | ₩6,634 | ₩6,901 | ₩6,594 | ₩6,835 | +3.02% | 15.7만 |
|---|
| 2026.02.06 | ₩6,421 | ₩6,728 | ₩6,407 | ₩6,594 | +2.70% | 22만 |
|---|
| 2026.02.05 | ₩6,421 | ₩6,514 | ₩6,301 | ₩6,354 | -1.04% | 29.6만 |
|---|
| 2026.02.04 | ₩6,888 | ₩7,248 | ₩6,354 | ₩6,461 | -6.20% | 29.7만 |
|---|
| 2026.02.03 | ₩7,395 | ₩7,529 | ₩6,714 | ₩6,995 | -5.42% | 50.1만 |
|---|
| 2026.02.02 | ₩7,475 | ₩7,716 | ₩7,382 | ₩7,382 | -1.25% | 10.3만 |
|---|
| 2026.01.30 | ₩7,943 | ₩7,956 | ₩7,435 | ₩7,582 | -4.54% | 20.6만 |
|---|
| 2026.01.29 | ₩8,036 | ₩8,129 | ₩7,889 | ₩8,023 | -0.17% | 13.7만 |
|---|
| 2026.01.28 | ₩8,210 | ₩8,210 | ₩7,902 | ₩8,049 | -1.95% | 11.6만 |
|---|
| 2026.01.27 | ₩8,116 | ₩8,210 | ₩8,049 | ₩8,196 | +0.99% | 3.8만 |
|---|
| 2026.01.26 | ₩8,063 | ₩8,143 | ₩8,009 | ₩8,116 | +0.66% | 5.4만 |
|---|
| 2026.01.23 | ₩8,036 | ₩8,116 | ₩7,969 | ₩8,023 | -0.17% | 12.3만 |
|---|
| 2026.01.22 | ₩8,023 | ₩8,196 | ₩8,009 | ₩8,089 | +0.83% | 5만 |
|---|
| 2026.01.21 | ₩8,009 | ₩8,076 | ₩7,849 | ₩8,023 | +0.17% | 12.5만 |
|---|
| 2026.01.20 | ₩7,876 | ₩8,009 | ₩7,836 | ₩8,009 | +1.69% | 22.6만 |
|---|
| 2026.01.16 | ₩8,103 | ₩8,183 | ₩7,889 | ₩7,902 | -2.47% | 14만 |
|---|
| 2026.01.15 | ₩8,036 | ₩8,236 | ₩8,036 | ₩8,076 | +0.50% | 9.2만 |
|---|
| 2026.01.14 | ₩8,396 | ₩8,557 | ₩7,969 | ₩8,049 | -4.13% | 20.1만 |
|---|
| 2026.01.13 | ₩8,677 | ₩8,703 | ₩8,343 | ₩8,450 | -2.62% | 8.8만 |
|---|
| 2026.01.12 | ₩8,623 | ₩8,730 | ₩8,396 | ₩8,650 | +0.31% | 10.3만 |
|---|
| 2026.01.09 | ₩8,436 | ₩8,703 | ₩8,356 | ₩8,677 | +2.85% | 8.9만 |
|---|
| 2026.01.08 | ₩8,423 | ₩8,503 | ₩8,370 | ₩8,450 | +0.32% | 6만 |
|---|
| 2026.01.07 | ₩8,463 | ₩8,690 | ₩8,223 | ₩8,490 | +0.32% | 10.4만 |
|---|
| 2026.01.06 | ₩8,490 | ₩8,610 | ₩8,396 | ₩8,476 | -0.16% | 6.5만 |
|---|
| 2026.01.05 | ₩8,904 | ₩8,997 | ₩8,410 | ₩8,503 | -4.50% | 22.9만 |
|---|
| 2026.01.02 | ₩8,730 | ₩9,317 | ₩8,517 | ₩8,824 | +1.07% | 14만 |
|---|
| 2025.12.31 | ₩9,050 | ₩9,131 | ₩8,730 | ₩8,917 | -1.47% | 7.7만 |
|---|
| 2025.12.30 | ₩8,930 | ₩9,237 | ₩8,770 | ₩8,970 | +0.45% | 14.6만 |
|---|
| 2025.12.29 | ₩8,784 | ₩8,944 | ₩8,490 | ₩8,917 | +1.52% | 12.5만 |
|---|
| 2025.12.26 | ₩8,757 | ₩8,984 | ₩8,757 | ₩8,890 | +1.52% | 6.9만 |
|---|
| 2025.12.24 | ₩9,077 | ₩9,077 | ₩8,824 | ₩8,837 | -2.65% | 3.1만 |
|---|
| 2025.12.23 | ₩8,917 | ₩9,184 | ₩8,810 | ₩9,077 | +1.80% | 12.2만 |
|---|
| 2025.12.22 | ₩9,224 | ₩9,304 | ₩8,877 | ₩8,957 | -2.89% | 15.2만 |
|---|
| 2025.12.19 | ₩9,518 | ₩9,531 | ₩9,024 | ₩9,197 | -3.37% | 18.8만 |
|---|
| 2025.12.18 | ₩9,131 | ₩9,491 | ₩9,064 | ₩9,451 | +3.51% | 9.9만 |
|---|
| 2025.12.17 | ₩9,144 | ₩9,277 | ₩8,877 | ₩8,984 | -1.75% | 11.9만 |
|---|
| 2025.12.16 | ₩8,476 | ₩9,424 | ₩8,463 | ₩9,251 | +9.13% | 23.9만 |
|---|
| 2025.12.15 | ₩8,824 | ₩9,050 | ₩8,343 | ₩8,423 | -4.54% | 15.8만 |
|---|
| 2025.12.12 | ₩8,810 | ₩9,104 | ₩8,690 | ₩8,877 | +0.76% | 13.5만 |
|---|
| 2025.12.11 | ₩8,730 | ₩8,904 | ₩8,490 | ₩8,784 | +0.61% | 9.2만 |
|---|
| 2025.12.10 | ₩8,677 | ₩8,930 | ₩8,370 | ₩8,797 | +1.38% | 19.7만 |
|---|
| 2025.12.09 | ₩8,677 | ₩8,797 | ₩8,196 | ₩8,743 | +0.77% | 13.3만 |
|---|
| 2025.12.08 | ₩8,583 | ₩8,864 | ₩8,463 | ₩8,757 | +2.02% | 17.2만 |
|---|
| 2025.12.05 | ₩8,543 | ₩8,610 | ₩8,143 | ₩8,517 | -0.31% | 13.1만 |
|---|
| 2025.12.04 | ₩8,196 | ₩8,663 | ₩8,129 | ₩8,610 | +5.05% | 14.9만 |
|---|
| 2025.12.03 | ₩8,210 | ₩8,250 | ₩7,889 | ₩8,210 | 0.00% | 14.2만 |
|---|
| 2025.12.02 | ₩8,156 | ₩8,356 | ₩8,143 | ₩8,223 | +0.82% | 12만 |
|---|
| 2025.12.01 | ₩8,196 | ₩8,356 | ₩8,009 | ₩8,063 | -1.63% | 11.5만 |
|---|
| 2025.11.28 | ₩8,236 | ₩8,530 | ₩8,223 | ₩8,450 | +2.59% | 11.3만 |
|---|
| 2025.11.26 | ₩8,610 | ₩8,610 | ₩7,983 | ₩8,116 | -5.74% | 24.5만 |
|---|
| 2025.11.25 | ₩8,263 | ₩8,757 | ₩8,076 | ₩8,583 | +3.88% | 21.7만 |
|---|
| 2025.11.24 | ₩8,503 | ₩8,530 | ₩7,929 | ₩8,236 | -3.14% | 47.6만 |
|---|
| 2025.11.21 | ₩9,144 | ₩9,451 | ₩8,450 | ₩8,517 | -6.86% | 66.1만 |
|---|
| 2025.11.20 | ₩9,665 | ₩9,985 | ₩9,291 | ₩9,384 | -2.90% | 48.4만 |
|---|
| 2025.11.19 | ₩9,237 | ₩9,731 | ₩9,077 | ₩9,518 | +3.03% | 92.5만 |
|---|
| 2025.11.18 | ₩8,223 | ₩9,144 | ₩7,956 | ₩8,984 | +9.25% | 164만 |
|---|
| 2025.11.17 | ₩7,836 | ₩8,370 | ₩7,515 | ₩8,263 | +5.45% | 46.9만 |
|---|
| 2025.11.14 | ₩8,103 | ₩8,610 | ₩7,435 | ₩7,809 | -3.62% | 101.1만 |
|---|
| 2025.11.13 | ₩7,542 | ₩9,277 | ₩7,475 | ₩8,250 | +9.38% | 1119.7만 |
|---|
| 2025.11.12 | ₩5,980 | ₩6,167 | ₩5,873 | ₩5,980 | 0.00% | 18.9만 |
|---|
| 2025.11.11 | ₩6,007 | ₩6,087 | ₩5,820 | ₩6,007 | 0.00% | 5만 |
|---|
| 2025.11.10 | ₩6,020 | ₩6,140 | ₩5,873 | ₩6,034 | +0.22% | 8.5만 |
|---|
| 2025.11.07 | ₩5,460 | ₩5,873 | ₩5,340 | ₩5,767 | +5.62% | 12.3만 |
|---|
| 2025.11.06 | ₩5,860 | ₩5,873 | ₩5,500 | ₩5,513 | -5.92% | 9.5만 |
|---|
| 2025.11.05 | ₩5,820 | ₩5,980 | ₩5,767 | ₩5,847 | +0.46% | 4.6만 |
|---|
| 2025.11.04 | ₩6,060 | ₩6,207 | ₩5,807 | ₩5,833 | -3.74% | 8.5만 |
|---|
| 2025.11.03 | ₩6,154 | ₩6,301 | ₩6,114 | ₩6,154 | 0.00% | 6.9만 |
|---|
| 2025.10.31 | ₩6,140 | ₩6,354 | ₩6,100 | ₩6,127 | -0.22% | 4.3만 |
|---|
| 2025.10.30 | ₩6,047 | ₩6,221 | ₩5,954 | ₩6,114 | +1.10% | 7.1만 |
|---|
| 2025.10.29 | ₩6,074 | ₩6,341 | ₩5,980 | ₩6,047 | -0.44% | 28.2만 |
|---|
| 2025.10.28 | ₩6,274 | ₩6,354 | ₩6,167 | ₩6,180 | -1.49% | 5.7만 |
|---|
| 2025.10.27 | ₩6,447 | ₩6,447 | ₩6,274 | ₩6,301 | -2.28% | 6.7만 |
|---|
| 2025.10.24 | ₩6,301 | ₩6,461 | ₩6,301 | ₩6,354 | +0.85% | 4.3만 |
|---|
| 2025.10.23 | ₩6,154 | ₩6,447 | ₩6,087 | ₩6,221 | +1.08% | 4.7만 |
|---|
| 2025.10.22 | ₩6,301 | ₩6,447 | ₩6,047 | ₩6,167 | -2.12% | 5.6만 |
|---|
| 2025.10.21 | ₩6,501 | ₩6,621 | ₩6,274 | ₩6,341 | -2.46% | 6.9만 |
|---|
| 2025.10.20 | ₩6,327 | ₩6,648 | ₩6,327 | ₩6,541 | +3.38% | 12.6만 |
|---|
| 2025.10.17 | ₩5,980 | ₩6,421 | ₩5,900 | ₩6,114 | +2.23% | 15.3만 |
|---|
| 2025.10.16 | ₩6,301 | ₩6,407 | ₩5,954 | ₩6,007 | -4.66% | 31만 |
|---|
| 2025.10.15 | ₩6,407 | ₩6,541 | ₩6,221 | ₩6,301 | -1.67% | 9.9만 |
|---|
| 2025.10.14 | ₩6,514 | ₩6,608 | ₩6,327 | ₩6,421 | -1.43% | 9.3만 |
|---|
| 2025.10.13 | ₩6,541 | ₩6,608 | ₩6,354 | ₩6,528 | -0.20% | 8.5만 |
|---|
| 2025.10.10 | ₩6,674 | ₩6,848 | ₩6,354 | ₩6,407 | -4.00% | 19.4만 |
|---|