시장 데이터를 불러오는 중
전체 종목
Icahn Enterprises L.P. 과거 주가
Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests · IEP · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Icahn Enterprises L.P. - Depositary Units representing Limited Partner Interests · IEP · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,904 | ₩8,918 | ₩8,783 | ₩8,797 | -1.20% | 91.6만 |
| 2026.10.08 | ₩8,850 | ₩8,971 | ₩8,850 | ₩8,904 | +0.61% | 70.2만 |
| 2026.10.07 | ₩8,864 | ₩8,931 | ₩8,797 | ₩8,918 | +0.61% | 82.4만 |
| 2026.10.06 | ₩8,931 | ₩8,985 | ₩8,850 | ₩8,891 | -0.45% | 100.1만 |
| 2026.10.05 | ₩8,971 | ₩9,025 | ₩8,891 | ₩8,944 | -0.30% | 81.5만 |
| 2026.10.02 | ₩9,186 | ₩9,186 | ₩8,944 | ₩8,944 | -2.63% | 87.8만 |
| 2026.10.01 | ₩9,052 | ₩9,105 | ₩8,918 | ₩9,078 | +0.30% | 193.4만 |
| 2026.09.30 | ₩9,226 | ₩9,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,052 |
| -1.89% |
| 97.9만 |
| 2026.09.29 | ₩9,132 | ₩9,239 | ₩9,132 | ₩9,199 | +0.73% | 66.4만 |
|---|
| 2026.09.28 | ₩9,333 | ₩9,347 | ₩9,199 | ₩9,213 | -1.29% | 71.1만 |
|---|
| 2026.09.25 | ₩9,387 | ₩9,414 | ₩9,306 | ₩9,333 | -0.57% | 56.2만 |
|---|
| 2026.09.24 | ₩9,481 | ₩9,521 | ₩9,320 | ₩9,320 | -1.70% | 107.2만 |
|---|
| 2026.09.23 | ₩9,521 | ₩9,561 | ₩9,400 | ₩9,521 | 0.00% | 90.1만 |
|---|
| 2026.09.22 | ₩9,588 | ₩9,736 | ₩9,534 | ₩9,548 | -0.42% | 56.8만 |
|---|
| 2026.09.21 | ₩9,387 | ₩9,695 | ₩9,387 | ₩9,588 | +2.14% | 146.2만 |
|---|
| 2026.09.18 | ₩9,414 | ₩9,414 | ₩9,293 | ₩9,347 | -0.71% | 73.5만 |
|---|
| 2026.09.17 | ₩9,347 | ₩9,454 | ₩9,293 | ₩9,427 | +0.86% | 43.4만 |
|---|
| 2026.09.16 | ₩9,333 | ₩9,400 | ₩9,226 | ₩9,333 | 0.00% | 61.7만 |
|---|
| 2026.09.15 | ₩9,481 | ₩9,548 | ₩9,333 | ₩9,360 | -1.27% | 58.7만 |
|---|
| 2026.09.14 | ₩9,400 | ₩9,601 | ₩9,400 | ₩9,454 | +0.57% | 85.7만 |
|---|
| 2026.09.11 | ₩9,213 | ₩9,440 | ₩9,213 | ₩9,387 | +1.89% | 80.1만 |
|---|
| 2026.09.10 | ₩9,145 | ₩9,226 | ₩9,119 | ₩9,226 | +0.88% | 72.4만 |
|---|
| 2026.09.09 | ₩9,280 | ₩9,306 | ₩9,119 | ₩9,159 | -1.30% | 68만 |
|---|
| 2026.09.08 | ₩9,145 | ₩9,320 | ₩9,145 | ₩9,266 | +1.32% | 66.4만 |
|---|
| 2026.09.04 | ₩9,280 | ₩9,306 | ₩9,132 | ₩9,145 | -1.45% | 51.1만 |
|---|
| 2026.09.03 | ₩9,119 | ₩9,320 | ₩9,105 | ₩9,306 | +2.06% | 69.6만 |
|---|
| 2026.09.02 | ₩9,092 | ₩9,186 | ₩9,052 | ₩9,119 | +0.29% | 107.4만 |
|---|
| 2026.09.01 | ₩9,092 | ₩9,172 | ₩9,038 | ₩9,132 | +0.44% | 49만 |
|---|
| 2026.08.31 | ₩9,052 | ₩9,145 | ₩9,011 | ₩9,119 | +0.74% | 58.9만 |
|---|
| 2026.08.28 | ₩9,052 | ₩9,119 | ₩8,998 | ₩9,092 | +0.44% | 48.5만 |
|---|
| 2026.08.27 | ₩9,119 | ₩9,213 | ₩8,998 | ₩9,025 | -1.03% | 59만 |
|---|
| 2026.08.26 | ₩8,877 | ₩9,159 | ₩8,850 | ₩9,132 | +2.87% | 74.9만 |
|---|
| 2026.08.25 | ₩9,025 | ₩9,052 | ₩8,783 | ₩8,904 | -1.34% | 152.2만 |
|---|
| 2026.08.24 | ₩9,052 | ₩9,105 | ₩8,931 | ₩9,038 | -0.15% | 157.5만 |
|---|
| 2026.08.21 | ₩8,971 | ₩9,145 | ₩8,971 | ₩9,105 | +1.49% | 139.1만 |
|---|
| 2026.08.20 | ₩8,904 | ₩8,971 | ₩8,730 | ₩8,918 | +0.15% | 244.7만 |
|---|
| 2026.08.19 | ₩9,159 | ₩9,253 | ₩8,850 | ₩8,918 | -2.64% | 206.7만 |
|---|
| 2026.08.18 | ₩9,427 | ₩9,440 | ₩9,105 | ₩9,159 | -2.84% | 264만 |
|---|
| 2026.08.17 | ₩9,373 | ₩9,548 | ₩9,266 | ₩9,534 | +1.72% | 286.4만 |
|---|
| 2026.08.14 | ₩10,057 | ₩10,124 | ₩9,923 | ₩9,950 | -1.07% | 335.6만 |
|---|
| 2026.08.13 | ₩10,138 | ₩10,151 | ₩10,031 | ₩10,057 | -0.79% | 137만 |
|---|
| 2026.08.12 | ₩10,191 | ₩10,218 | ₩10,031 | ₩10,057 | -1.32% | 126.3만 |
|---|
| 2026.08.11 | ₩9,990 | ₩10,178 | ₩9,963 | ₩10,165 | +1.74% | 104.3만 |
|---|
| 2026.08.10 | ₩10,057 | ₩10,057 | ₩9,923 | ₩9,963 | -0.93% | 135.7만 |
|---|
| 2026.08.07 | ₩10,312 | ₩10,312 | ₩9,937 | ₩10,004 | -2.99% | 175.2만 |
|---|
| 2026.08.06 | ₩10,098 | ₩10,312 | ₩10,057 | ₩10,232 | +1.33% | 73.4만 |
|---|
| 2026.08.05 | ₩10,138 | ₩10,138 | ₩9,776 | ₩10,004 | -1.32% | 253.7만 |
|---|
| 2026.08.04 | ₩10,419 | ₩10,460 | ₩10,299 | ₩10,366 | -0.51% | 74.9만 |
|---|
| 2026.08.03 | ₩10,460 | ₩10,473 | ₩10,218 | ₩10,406 | -0.51% | 136.4만 |
|---|
| 2026.07.31 | ₩10,419 | ₩10,540 | ₩10,339 | ₩10,446 | +0.26% | 77.5만 |
|---|
| 2026.07.30 | ₩10,191 | ₩10,379 | ₩10,178 | ₩10,339 | +1.45% | 49.1만 |
|---|
| 2026.07.29 | ₩10,513 | ₩10,540 | ₩10,165 | ₩10,178 | -3.19% | 59.4만 |
|---|
| 2026.07.28 | ₩10,379 | ₩10,527 | ₩10,352 | ₩10,500 | +1.16% | 60.3만 |
|---|
| 2026.07.27 | ₩10,299 | ₩10,379 | ₩10,258 | ₩10,366 | +0.65% | 48.3만 |
|---|
| 2026.07.24 | ₩10,285 | ₩10,366 | ₩10,285 | ₩10,312 | +0.26% | 45.4만 |
|---|
| 2026.07.23 | ₩10,393 | ₩10,460 | ₩10,299 | ₩10,339 | -0.52% | 41.7만 |
|---|
| 2026.07.22 | ₩10,326 | ₩10,460 | ₩10,312 | ₩10,406 | +0.78% | 62.8만 |
|---|
| 2026.07.21 | ₩10,044 | ₩10,326 | ₩10,044 | ₩10,312 | +2.67% | 68.1만 |
|---|
| 2026.07.20 | ₩10,044 | ₩10,165 | ₩10,017 | ₩10,111 | +0.67% | 53.2만 |
|---|
| 2026.07.17 | ₩10,111 | ₩10,165 | ₩9,977 | ₩10,044 | -0.66% | 83.5만 |
|---|
| 2026.07.16 | ₩10,044 | ₩10,191 | ₩10,044 | ₩10,124 | +0.80% | 62.8만 |
|---|
| 2026.07.15 | ₩9,990 | ₩10,151 | ₩9,990 | ₩10,057 | +0.67% | 36.1만 |
|---|
| 2026.07.14 | ₩10,098 | ₩10,151 | ₩9,950 | ₩9,977 | -1.20% | 55만 |
|---|
| 2026.07.13 | ₩10,098 | ₩10,245 | ₩10,057 | ₩10,098 | 0.00% | 57.4만 |
|---|
| 2026.07.10 | ₩10,031 | ₩10,138 | ₩10,031 | ₩10,044 | +0.13% | 47.7만 |
|---|
| 2026.07.09 | ₩9,816 | ₩10,124 | ₩9,762 | ₩10,057 | +2.46% | 81만 |
|---|
| 2026.07.08 | ₩9,816 | ₩9,829 | ₩9,695 | ₩9,816 | 0.00% | 108.7만 |
|---|
| 2026.07.07 | ₩9,722 | ₩9,816 | ₩9,722 | ₩9,803 | +0.83% | 59.2만 |
|---|
| 2026.07.06 | ₩9,695 | ₩9,776 | ₩9,668 | ₩9,736 | +0.41% | 48.6만 |
|---|
| 2026.07.02 | ₩9,668 | ₩9,749 | ₩9,655 | ₩9,709 | +0.42% | 56.3만 |
|---|
| 2026.07.01 | ₩9,695 | ₩9,736 | ₩9,628 | ₩9,628 | -0.69% | 77.7만 |
|---|
| 2026.06.30 | ₩9,655 | ₩9,762 | ₩9,642 | ₩9,668 | +0.14% | 50.8만 |
|---|
| 2026.06.29 | ₩9,655 | ₩9,709 | ₩9,548 | ₩9,655 | 0.00% | 184.2만 |
|---|
| 2026.06.26 | ₩9,668 | ₩9,709 | ₩9,601 | ₩9,655 | -0.14% | 120.5만 |
|---|
| 2026.06.25 | ₩9,655 | ₩9,789 | ₩9,655 | ₩9,709 | +0.56% | 62.8만 |
|---|
| 2026.06.24 | ₩9,722 | ₩9,776 | ₩9,668 | ₩9,695 | -0.28% | 56.2만 |
|---|
| 2026.06.23 | ₩9,668 | ₩9,789 | ₩9,655 | ₩9,762 | +0.97% | 69.3만 |
|---|
| 2026.06.22 | ₩9,722 | ₩9,749 | ₩9,642 | ₩9,682 | -0.41% | 73.8만 |
|---|
| 2026.06.18 | ₩9,789 | ₩9,816 | ₩9,722 | ₩9,776 | -0.14% | 99.9만 |
|---|
| 2026.06.17 | ₩9,870 | ₩9,870 | ₩9,736 | ₩9,776 | -0.95% | 75.2만 |
|---|
| 2026.06.16 | ₩9,870 | ₩9,870 | ₩9,803 | ₩9,843 | -0.27% | 47.6만 |
|---|
| 2026.06.15 | ₩9,883 | ₩9,923 | ₩9,789 | ₩9,816 | -0.68% | 91만 |
|---|
| 2026.06.12 | ₩9,923 | ₩9,990 | ₩9,803 | ₩9,910 | -0.14% | 84.1만 |
|---|
| 2026.06.11 | ₩9,695 | ₩10,004 | ₩9,682 | ₩9,923 | +2.35% | 124.6만 |
|---|
| 2026.06.10 | ₩9,856 | ₩9,963 | ₩9,655 | ₩9,655 | -2.04% | 122.1만 |
|---|
| 2026.06.09 | ₩9,963 | ₩10,017 | ₩9,896 | ₩9,910 | -0.54% | 57.9만 |
|---|
| 2026.06.08 | ₩9,963 | ₩10,044 | ₩9,937 | ₩9,977 | +0.13% | 54.5만 |
|---|
| 2026.06.05 | ₩10,071 | ₩10,111 | ₩9,910 | ₩9,937 | -1.33% | 94.4만 |
|---|
| 2026.06.04 | ₩10,017 | ₩10,098 | ₩10,017 | ₩10,071 | +0.54% | 25.9만 |
|---|
| 2026.06.03 | ₩10,098 | ₩10,111 | ₩9,990 | ₩10,004 | -0.93% | 50.7만 |
|---|
| 2026.06.02 | ₩10,017 | ₩10,151 | ₩9,990 | ₩10,098 | +0.80% | 57.1만 |
|---|
| 2026.06.01 | ₩9,950 | ₩10,057 | ₩9,937 | ₩10,017 | +0.67% | 73.3만 |
|---|
| 2026.05.29 | ₩10,017 | ₩10,057 | ₩9,923 | ₩9,977 | -0.40% | 91.9만 |
|---|
| 2026.05.28 | ₩10,057 | ₩10,124 | ₩10,017 | ₩10,017 | -0.40% | 75.8만 |
|---|
| 2026.05.27 | ₩10,084 | ₩10,191 | ₩10,004 | ₩10,124 | +0.40% | 160.6만 |
|---|
| 2026.05.26 | ₩10,084 | ₩10,165 | ₩10,071 | ₩10,124 | +0.40% | 62.8만 |
|---|
| 2026.05.22 | ₩10,071 | ₩10,165 | ₩10,057 | ₩10,124 | +0.53% | 137.5만 |
|---|
| 2026.05.21 | ₩10,165 | ₩10,191 | ₩10,098 | ₩10,098 | -0.66% | 65만 |
|---|
| 2026.05.20 | ₩10,017 | ₩10,191 | ₩10,017 | ₩10,178 | +1.61% | 86.9만 |
|---|
| 2026.05.19 | ₩10,191 | ₩10,218 | ₩10,031 | ₩10,057 | -1.32% | 132.2만 |
|---|
| 2026.05.18 | ₩10,419 | ₩10,446 | ₩10,111 | ₩10,232 | -1.80% | 206.2만 |
|---|
| 2026.05.15 | ₩10,875 | ₩11,036 | ₩10,755 | ₩10,983 | +0.99% | 279.2만 |
|---|
| 2026.05.14 | ₩10,795 | ₩10,875 | ₩10,755 | ₩10,875 | +0.75% | 109만 |
|---|
| 2026.05.13 | ₩10,916 | ₩10,996 | ₩10,688 | ₩10,741 | -1.60% | 172.9만 |
|---|
| 2026.05.12 | ₩10,916 | ₩10,969 | ₩10,835 | ₩10,889 | -0.25% | 62.7만 |
|---|
| 2026.05.11 | ₩10,795 | ₩11,009 | ₩10,781 | ₩10,862 | +0.62% | 129.5만 |
|---|
| 2026.05.08 | ₩10,728 | ₩10,822 | ₩10,674 | ₩10,755 | +0.25% | 105.6만 |
|---|
| 2026.05.07 | ₩10,661 | ₩10,714 | ₩10,379 | ₩10,701 | +0.38% | 122만 |
|---|
| 2026.05.06 | ₩10,768 | ₩10,822 | ₩10,500 | ₩10,647 | -1.12% | 238.5만 |
|---|
| 2026.05.05 | ₩11,264 | ₩11,264 | ₩11,117 | ₩11,170 | -0.83% | 62.7만 |
|---|
| 2026.05.04 | ₩11,318 | ₩11,358 | ₩11,170 | ₩11,211 | -0.95% | 59.2만 |
|---|
| 2026.05.01 | ₩11,130 | ₩11,398 | ₩11,090 | ₩11,197 | +0.60% | 101.4만 |
|---|
| 2026.04.30 | ₩10,996 | ₩11,157 | ₩10,983 | ₩11,090 | +0.85% | 88.3만 |
|---|
| 2026.04.29 | ₩10,929 | ₩11,009 | ₩10,849 | ₩10,996 | +0.61% | 42.7만 |
|---|
| 2026.04.28 | ₩10,835 | ₩11,103 | ₩10,808 | ₩10,916 | +0.74% | 170.1만 |
|---|
| 2026.04.27 | ₩10,929 | ₩11,050 | ₩10,808 | ₩10,808 | -1.10% | 67.5만 |
|---|
| 2026.04.24 | ₩10,768 | ₩10,983 | ₩10,755 | ₩10,916 | +1.37% | 66.4만 |
|---|
| 2026.04.23 | ₩10,822 | ₩10,875 | ₩10,741 | ₩10,808 | -0.12% | 34.7만 |
|---|
| 2026.04.22 | ₩10,795 | ₩10,849 | ₩10,741 | ₩10,781 | -0.12% | 66.3만 |
|---|
| 2026.04.21 | ₩10,808 | ₩10,916 | ₩10,634 | ₩10,808 | 0.00% | 88.4만 |
|---|
| 2026.04.20 | ₩10,379 | ₩10,862 | ₩10,339 | ₩10,795 | +4.01% | 164.3만 |
|---|
| 2026.04.17 | ₩10,446 | ₩10,460 | ₩10,272 | ₩10,379 | -0.64% | 106.3만 |
|---|
| 2026.04.16 | ₩10,473 | ₩10,567 | ₩10,406 | ₩10,473 | 0.00% | 112.6만 |
|---|
| 2026.04.15 | ₩10,339 | ₩10,540 | ₩10,312 | ₩10,500 | +1.56% | 67.7만 |
|---|
| 2026.04.14 | ₩10,299 | ₩10,352 | ₩10,245 | ₩10,326 | +0.26% | 54.8만 |
|---|
| 2026.04.13 | ₩10,191 | ₩10,285 | ₩10,111 | ₩10,285 | +0.92% | 69.7만 |
|---|
| 2026.04.10 | ₩10,339 | ₩10,339 | ₩10,084 | ₩10,232 | -1.04% | 61.4만 |
|---|
| 2026.04.09 | ₩10,339 | ₩10,366 | ₩10,285 | ₩10,326 | -0.13% | 35.5만 |
|---|
| 2026.04.08 | ₩10,379 | ₩10,419 | ₩10,285 | ₩10,352 | -0.26% | 37.5만 |
|---|
| 2026.04.07 | ₩10,339 | ₩10,393 | ₩10,285 | ₩10,379 | +0.39% | 31.6만 |
|---|
| 2026.04.06 | ₩10,312 | ₩10,393 | ₩10,285 | ₩10,339 | +0.26% | 47.5만 |
|---|
| 2026.04.02 | ₩10,178 | ₩10,433 | ₩10,165 | ₩10,352 | +1.71% | 50.2만 |
|---|
| 2026.04.01 | ₩10,124 | ₩10,258 | ₩10,124 | ₩10,245 | +1.19% | 63.8만 |
|---|
| 2026.03.31 | ₩10,124 | ₩10,191 | ₩10,004 | ₩10,124 | 0.00% | 112.1만 |
|---|
| 2026.03.30 | ₩10,004 | ₩10,245 | ₩9,990 | ₩10,124 | +1.21% | 137.7만 |
|---|
| 2026.03.27 | ₩10,205 | ₩10,272 | ₩9,990 | ₩9,990 | -2.10% | 103.9만 |
|---|
| 2026.03.26 | ₩10,138 | ₩10,339 | ₩10,138 | ₩10,272 | +1.32% | 67만 |
|---|
| 2026.03.25 | ₩10,165 | ₩10,272 | ₩10,111 | ₩10,191 | +0.26% | 97.8만 |
|---|
| 2026.03.24 | ₩10,057 | ₩10,165 | ₩10,017 | ₩10,124 | +0.67% | 96만 |
|---|
| 2026.03.23 | ₩10,205 | ₩10,245 | ₩9,977 | ₩10,057 | -1.45% | 149만 |
|---|
| 2026.03.20 | ₩10,218 | ₩10,232 | ₩10,044 | ₩10,124 | -0.92% | 212.7만 |
|---|
| 2026.03.19 | ₩10,218 | ₩10,352 | ₩10,165 | ₩10,232 | +0.13% | 89.7만 |
|---|
| 2026.03.18 | ₩10,513 | ₩10,554 | ₩10,245 | ₩10,258 | -2.42% | 74.6만 |
|---|
| 2026.03.17 | ₩10,500 | ₩10,647 | ₩10,446 | ₩10,460 | -0.38% | 84.7만 |
|---|
| 2026.03.16 | ₩10,326 | ₩10,486 | ₩10,232 | ₩10,446 | +1.17% | 85.3만 |
|---|
| 2026.03.13 | ₩10,178 | ₩10,326 | ₩10,138 | ₩10,258 | +0.79% | 74.7만 |
|---|
| 2026.03.12 | ₩10,218 | ₩10,419 | ₩10,151 | ₩10,178 | -0.39% | 85.9만 |
|---|
| 2026.03.11 | ₩9,990 | ₩10,258 | ₩9,963 | ₩10,218 | +2.28% | 96.1만 |
|---|
| 2026.03.10 | ₩10,191 | ₩10,232 | ₩10,004 | ₩10,031 | -1.58% | 131.7만 |
|---|
| 2026.03.09 | ₩10,218 | ₩10,366 | ₩10,151 | ₩10,191 | -0.26% | 146.5만 |
|---|
| 2026.03.06 | ₩11,050 | ₩11,103 | ₩10,875 | ₩10,875 | -1.58% | 228.5만 |
|---|
| 2026.03.05 | ₩11,157 | ₩11,197 | ₩10,929 | ₩11,023 | -1.20% | 171.6만 |
|---|
| 2026.03.04 | ₩10,996 | ₩11,224 | ₩10,902 | ₩10,983 | -0.12% | 121.3만 |
|---|
| 2026.03.03 | ₩10,875 | ₩11,063 | ₩10,688 | ₩11,023 | +1.36% | 136만 |
|---|
| 2026.03.02 | ₩10,781 | ₩11,050 | ₩10,741 | ₩10,875 | +0.87% | 81.2만 |
|---|
| 2026.02.27 | ₩10,889 | ₩10,983 | ₩10,741 | ₩10,808 | -0.74% | 132.4만 |
|---|
| 2026.02.26 | ₩10,647 | ₩10,889 | ₩10,621 | ₩10,875 | +2.14% | 65.6만 |
|---|
| 2026.02.25 | ₩10,352 | ₩10,862 | ₩10,339 | ₩10,688 | +3.24% | 117.7만 |
|---|
| 2026.02.24 | ₩10,433 | ₩10,446 | ₩10,232 | ₩10,379 | -0.51% | 124.8만 |
|---|
| 2026.02.23 | ₩10,527 | ₩10,594 | ₩10,285 | ₩10,366 | -1.53% | 100만 |
|---|
| 2026.02.20 | ₩10,661 | ₩10,661 | ₩10,473 | ₩10,486 | -1.64% | 77.2만 |
|---|
| 2026.02.19 | ₩10,781 | ₩10,795 | ₩10,540 | ₩10,661 | -1.12% | 75.8만 |
|---|
| 2026.02.18 | ₩10,728 | ₩10,808 | ₩10,621 | ₩10,768 | +0.37% | 54.7만 |
|---|
| 2026.02.17 | ₩10,835 | ₩10,889 | ₩10,661 | ₩10,714 | -1.11% | 67.4만 |
|---|
| 2026.02.13 | ₩10,835 | ₩10,862 | ₩10,701 | ₩10,808 | -0.25% | 56만 |
|---|
| 2026.02.12 | ₩11,063 | ₩11,117 | ₩10,755 | ₩10,835 | -2.06% | 54.8만 |
|---|
| 2026.02.11 | ₩10,983 | ₩11,063 | ₩10,902 | ₩11,036 | +0.49% | 56.9만 |
|---|
| 2026.02.10 | ₩10,862 | ₩11,090 | ₩10,849 | ₩10,956 | +0.86% | 79.8만 |
|---|
| 2026.02.09 | ₩10,768 | ₩10,862 | ₩10,701 | ₩10,849 | +0.75% | 46.7만 |
|---|
| 2026.02.06 | ₩10,540 | ₩10,768 | ₩10,540 | ₩10,755 | +2.04% | 71.7만 |
|---|
| 2026.02.05 | ₩10,594 | ₩10,634 | ₩10,406 | ₩10,486 | -1.01% | 76.2만 |
|---|
| 2026.02.04 | ₩10,460 | ₩10,755 | ₩10,406 | ₩10,701 | +2.31% | 80.4만 |
|---|
| 2026.02.03 | ₩10,406 | ₩10,527 | ₩10,352 | ₩10,419 | +0.13% | 77.1만 |
|---|
| 2026.02.02 | ₩10,379 | ₩10,647 | ₩10,218 | ₩10,379 | 0.00% | 157.9만 |
|---|
| 2026.01.30 | ₩10,446 | ₩10,460 | ₩10,299 | ₩10,433 | -0.13% | 50.5만 |
|---|
| 2026.01.29 | ₩10,419 | ₩10,500 | ₩10,312 | ₩10,473 | +0.51% | 59.9만 |
|---|
| 2026.01.28 | ₩10,647 | ₩10,701 | ₩10,326 | ₩10,379 | -2.52% | 164만 |
|---|
| 2026.01.27 | ₩10,674 | ₩10,728 | ₩10,607 | ₩10,647 | -0.25% | 56만 |
|---|
| 2026.01.26 | ₩10,728 | ₩10,929 | ₩10,486 | ₩10,661 | -0.63% | 129.1만 |
|---|
| 2026.01.23 | ₩10,688 | ₩10,902 | ₩10,661 | ₩10,714 | +0.25% | 66만 |
|---|
| 2026.01.22 | ₩10,781 | ₩10,849 | ₩10,674 | ₩10,688 | -0.87% | 45.1만 |
|---|
| 2026.01.21 | ₩10,433 | ₩10,983 | ₩10,433 | ₩10,741 | +2.96% | 212.4만 |
|---|
| 2026.01.20 | ₩10,460 | ₩10,473 | ₩10,366 | ₩10,393 | -0.64% | 63.2만 |
|---|
| 2026.01.16 | ₩10,594 | ₩10,634 | ₩10,419 | ₩10,473 | -1.14% | 71.6만 |
|---|
| 2026.01.15 | ₩10,580 | ₩10,607 | ₩10,513 | ₩10,540 | -0.38% | 35.8만 |
|---|
| 2026.01.14 | ₩10,486 | ₩10,688 | ₩10,486 | ₩10,554 | +0.64% | 70.4만 |
|---|
| 2026.01.13 | ₩10,527 | ₩10,580 | ₩10,473 | ₩10,500 | -0.25% | 43.8만 |
|---|
| 2026.01.12 | ₩10,554 | ₩10,647 | ₩10,460 | ₩10,554 | 0.00% | 94.7만 |
|---|
| 2026.01.09 | ₩10,540 | ₩10,607 | ₩10,473 | ₩10,567 | +0.25% | 47.4만 |
|---|
| 2026.01.08 | ₩10,339 | ₩10,634 | ₩10,326 | ₩10,540 | +1.95% | 57.6만 |
|---|
| 2026.01.07 | ₩10,486 | ₩10,513 | ₩10,258 | ₩10,393 | -0.90% | 60.9만 |
|---|
| 2026.01.06 | ₩10,527 | ₩10,594 | ₩10,419 | ₩10,446 | -0.76% | 82.1만 |
|---|
| 2026.01.05 | ₩10,057 | ₩10,634 | ₩10,057 | ₩10,419 | +3.60% | 248.2만 |
|---|
| 2026.01.02 | ₩10,124 | ₩10,138 | ₩9,896 | ₩10,031 | -0.93% | 122.8만 |
|---|
| 2025.12.31 | ₩9,749 | ₩10,285 | ₩9,709 | ₩10,124 | +3.85% | 248.2만 |
|---|
| 2025.12.30 | ₩9,843 | ₩9,950 | ₩9,776 | ₩9,789 | -0.54% | 150.5만 |
|---|
| 2025.12.29 | ₩10,098 | ₩10,191 | ₩9,762 | ₩9,789 | -3.05% | 165.5만 |
|---|
| 2025.12.26 | ₩9,923 | ₩10,258 | ₩9,896 | ₩10,191 | +2.70% | 146.6만 |
|---|
| 2025.12.24 | ₩9,709 | ₩9,923 | ₩9,655 | ₩9,883 | +1.80% | 96.1만 |
|---|
| 2025.12.23 | ₩9,923 | ₩9,923 | ₩9,494 | ₩9,722 | -2.03% | 205.5만 |
|---|
| 2025.12.22 | ₩10,258 | ₩10,299 | ₩9,856 | ₩9,883 | -3.66% | 252.3만 |
|---|
| 2025.12.19 | ₩10,339 | ₩10,352 | ₩10,232 | ₩10,299 | -0.39% | 371.9만 |
|---|
| 2025.12.18 | ₩10,326 | ₩10,419 | ₩10,232 | ₩10,258 | -0.65% | 83.4만 |
|---|
| 2025.12.17 | ₩10,258 | ₩10,366 | ₩10,218 | ₩10,299 | +0.39% | 76.3만 |
|---|
| 2025.12.16 | ₩10,352 | ₩10,393 | ₩10,258 | ₩10,258 | -0.91% | 77만 |
|---|
| 2025.12.15 | ₩10,326 | ₩10,433 | ₩10,299 | ₩10,393 | +0.65% | 75.9만 |
|---|
| 2025.12.12 | ₩10,393 | ₩10,513 | ₩10,312 | ₩10,366 | -0.26% | 79.9만 |
|---|
| 2025.12.11 | ₩10,245 | ₩10,419 | ₩10,232 | ₩10,419 | +1.70% | 104.6만 |
|---|
| 2025.12.10 | ₩10,339 | ₩10,339 | ₩10,191 | ₩10,258 | -0.78% | 115.1만 |
|---|
| 2025.12.09 | ₩10,406 | ₩10,446 | ₩10,258 | ₩10,258 | -1.42% | 85.4만 |
|---|
| 2025.12.08 | ₩10,688 | ₩10,688 | ₩10,339 | ₩10,366 | -3.01% | 142.2만 |
|---|
| 2025.12.05 | ₩10,795 | ₩10,808 | ₩10,580 | ₩10,594 | -1.86% | 88.5만 |
|---|
| 2025.12.04 | ₩10,795 | ₩10,916 | ₩10,795 | ₩10,808 | +0.12% | 41.4만 |
|---|
| 2025.12.03 | ₩10,741 | ₩10,929 | ₩10,741 | ₩10,849 | +1.00% | 58.1만 |
|---|
| 2025.12.02 | ₩10,781 | ₩10,916 | ₩10,714 | ₩10,741 | -0.37% | 81.3만 |
|---|
| 2025.12.01 | ₩10,795 | ₩11,117 | ₩10,755 | ₩10,835 | +0.37% | 102.7만 |
|---|
| 2025.11.28 | ₩10,728 | ₩10,969 | ₩10,688 | ₩10,889 | +1.50% | 78.1만 |
|---|
| 2025.11.26 | ₩10,460 | ₩10,781 | ₩10,460 | ₩10,728 | +2.56% | 113.1만 |
|---|
| 2025.11.25 | ₩10,245 | ₩10,554 | ₩10,191 | ₩10,486 | +2.36% | 67.5만 |
|---|
| 2025.11.24 | ₩10,433 | ₩10,433 | ₩10,191 | ₩10,272 | -1.54% | 135.5만 |
|---|
| 2025.11.21 | ₩10,258 | ₩10,500 | ₩10,232 | ₩10,406 | +1.44% | 126.3만 |
|---|
| 2025.11.20 | ₩10,647 | ₩10,674 | ₩10,285 | ₩10,285 | -3.40% | 113.2만 |
|---|
| 2025.11.19 | ₩10,661 | ₩10,714 | ₩10,500 | ₩10,500 | -1.51% | 99.7만 |
|---|
| 2025.11.18 | ₩10,728 | ₩10,781 | ₩10,500 | ₩10,701 | -0.25% | 120.6만 |
|---|
| 2025.11.17 | ₩11,103 | ₩11,170 | ₩10,554 | ₩10,634 | -4.23% | 276.2만 |
|---|
| 2025.11.14 | ₩11,734 | ₩11,801 | ₩11,506 | ₩11,734 | 0.00% | 200.8만 |
|---|
| 2025.11.13 | ₩12,096 | ₩12,149 | ₩11,532 | ₩11,774 | -2.66% | 180만 |
|---|
| 2025.11.12 | ₩12,136 | ₩12,203 | ₩11,908 | ₩12,069 | -0.55% | 152.1만 |
|---|
| 2025.11.11 | ₩12,109 | ₩12,190 | ₩11,975 | ₩12,149 | +0.33% | 85.7만 |
|---|
| 2025.11.10 | ₩11,894 | ₩12,230 | ₩11,693 | ₩12,069 | +1.47% | 122.1만 |
|---|
| 2025.11.07 | ₩12,203 | ₩12,310 | ₩11,707 | ₩11,868 | -2.75% | 157.1만 |
|---|
| 2025.11.06 | ₩11,881 | ₩12,498 | ₩11,868 | ₩12,270 | +3.27% | 201.9만 |
|---|
| 2025.11.05 | ₩11,197 | ₩11,881 | ₩11,170 | ₩11,841 | +5.75% | 268.4만 |
|---|
| 2025.11.04 | ₩10,835 | ₩10,902 | ₩10,768 | ₩10,875 | +0.37% | 76.5만 |
|---|
| 2025.11.03 | ₩10,755 | ₩10,862 | ₩10,674 | ₩10,808 | +0.50% | 71.8만 |
|---|
| 2025.10.31 | ₩10,795 | ₩10,875 | ₩10,728 | ₩10,808 | +0.12% | 88.1만 |
|---|
| 2025.10.30 | ₩10,795 | ₩10,916 | ₩10,795 | ₩10,822 | +0.25% | 60만 |
|---|
| 2025.10.29 | ₩10,956 | ₩10,969 | ₩10,795 | ₩10,849 | -0.98% | 98.2만 |
|---|
| 2025.10.28 | ₩10,929 | ₩11,023 | ₩10,875 | ₩10,956 | +0.25% | 52.9만 |
|---|
| 2025.10.27 | ₩11,009 | ₩11,063 | ₩10,835 | ₩10,916 | -0.85% | 108.5만 |
|---|
| 2025.10.24 | ₩11,009 | ₩11,076 | ₩10,942 | ₩10,996 | -0.12% | 76.4만 |
|---|
| 2025.10.23 | ₩10,983 | ₩11,036 | ₩10,942 | ₩10,983 | 0.00% | 38.7만 |
|---|
| 2025.10.22 | ₩10,996 | ₩11,090 | ₩10,875 | ₩10,969 | -0.24% | 55만 |
|---|
| 2025.10.21 | ₩11,103 | ₩11,157 | ₩10,942 | ₩10,969 | -1.21% | 78.7만 |
|---|
| 2025.10.20 | ₩11,009 | ₩11,157 | ₩10,969 | ₩11,117 | +0.97% | 70.4만 |
|---|
| 2025.10.17 | ₩10,902 | ₩11,023 | ₩10,849 | ₩11,023 | +1.11% | 73.8만 |
|---|
| 2025.10.16 | ₩10,916 | ₩11,076 | ₩10,835 | ₩10,849 | -0.61% | 97.1만 |
|---|
| 2025.10.15 | ₩11,036 | ₩11,036 | ₩10,862 | ₩10,929 | -0.97% | 67.7만 |
|---|
| 2025.10.14 | ₩10,983 | ₩11,050 | ₩10,889 | ₩10,983 | 0.00% | 52만 |
|---|
| 2025.10.13 | ₩10,929 | ₩11,050 | ₩10,875 | ₩11,036 | +0.98% | 63.4만 |
|---|
| 2025.10.10 | ₩10,969 | ₩11,036 | ₩10,862 | ₩10,875 | -0.86% | 69.3만 |
|---|