시장 데이터를 불러오는 중
전체 종목
Infobird Co., Ltd - Ordinary Shares 과거 주가
Infobird Co., Ltd - Ordinary Shares · IFBD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infobird Co., Ltd - Ordinary Shares · IFBD · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,116 | ₩1,422 | ₩1,086 | ₩1,302 | +16.71% | 21.7만 |
| 2026.10.08 | ₩1,113 | ₩1,207 | ₩1,073 | ₩1,127 | +1.20% | 7만 |
| 2026.10.07 | ₩1,086 | ₩1,113 | ₩1,068 | ₩1,076 | -0.99% | 2.1만 |
| 2026.10.06 | ₩1,063 | ₩1,212 | ₩1,063 | ₩1,102 | +3.66% | 4.1만 |
| 2026.10.05 | ₩1,125 | ₩1,147 | ₩1,085 | ₩1,129 | +0.36% | 1.8만 |
| 2026.10.02 | ₩1,153 | ₩1,167 | ₩1,073 | ₩1,157 | +0.35% | 6.4만 |
| 2026.10.01 | ₩1,226 | ₩1,336 | ₩1,140 | ₩1,271 | +3.72% | 4.3만 |
| 2026.09.30 | ₩1,408 | ₩1,408 | ₩1,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,222 |
| -13.24% |
| 5.8만 |
| 2026.09.29 | ₩1,636 | ₩1,690 | ₩1,301 | ₩1,328 | -18.85% | 16.5만 |
|---|
| 2026.09.28 | ₩1,636 | ₩1,703 | ₩1,515 | ₩1,703 | +4.10% | 19.2만 |
|---|
| 2026.09.25 | ₩1,743 | ₩2,588 | ₩1,274 | ₩1,797 | +3.08% | 1404.3만 |
|---|
| 2026.09.24 | ₩1,278 | ₩2,776 | ₩1,100 | ₩1,515 | +18.57% | 1157.2만 |
|---|
| 2026.09.23 | ₩1,278 | ₩1,322 | ₩1,234 | ₩1,322 | +3.46% | 4.3천 |
|---|
| 2026.09.22 | ₩1,234 | ₩1,332 | ₩1,194 | ₩1,274 | +3.26% | 4.8천 |
|---|
| 2026.09.21 | ₩1,341 | ₩1,341 | ₩1,234 | ₩1,234 | -8.00% | 900 |
|---|
| 2026.09.18 | ₩1,234 | ₩1,287 | ₩1,234 | ₩1,287 | +4.35% | 2.4천 |
|---|
| 2026.09.17 | ₩1,328 | ₩1,328 | ₩1,328 | ₩1,328 | 0.00% | 2.6천 |
|---|
| 2026.09.16 | ₩1,220 | ₩1,328 | ₩1,220 | ₩1,328 | +8.79% | 1천 |
|---|
| 2026.09.15 | ₩1,207 | ₩1,287 | ₩1,207 | ₩1,287 | +6.67% | 400 |
|---|
| 2026.09.14 | ₩1,220 | ₩1,326 | ₩1,220 | ₩1,326 | +8.68% | 1.3천 |
|---|
| 2026.09.11 | ₩1,328 | ₩1,328 | ₩1,328 | ₩1,328 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩1,325 | ₩1,325 | ₩1,325 | ₩1,325 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,287 | ₩1,325 | ₩1,207 | ₩1,325 | +2.92% | 2.2천 |
|---|
| 2026.09.08 | ₩1,220 | ₩1,340 | ₩1,220 | ₩1,340 | +9.78% | 1.6천 |
|---|
| 2026.09.04 | ₩1,182 | ₩1,314 | ₩1,182 | ₩1,279 | +8.29% | 1천 |
|---|
| 2026.09.03 | ₩1,180 | ₩1,341 | ₩1,180 | ₩1,340 | +13.52% | 2.8천 |
|---|
| 2026.09.02 | ₩1,274 | ₩1,274 | ₩1,180 | ₩1,180 | -7.37% | 3.1천 |
|---|
| 2026.09.01 | ₩1,289 | ₩1,341 | ₩1,192 | ₩1,204 | -6.56% | 1.6만 |
|---|
| 2026.08.31 | ₩1,251 | ₩1,287 | ₩1,167 | ₩1,173 | -6.22% | 8.1천 |
|---|
| 2026.08.28 | ₩1,208 | ₩1,274 | ₩1,207 | ₩1,242 | +2.77% | 2.5천 |
|---|
| 2026.08.27 | ₩1,220 | ₩1,220 | ₩1,220 | ₩1,220 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,274 | ₩1,308 | ₩1,220 | ₩1,220 | -4.21% | 1.1만 |
|---|
| 2026.08.25 | ₩1,334 | ₩1,341 | ₩1,261 | ₩1,341 | +0.50% | 4.3천 |
|---|
| 2026.08.24 | ₩1,274 | ₩1,368 | ₩1,194 | ₩1,274 | 0.00% | 1.7천 |
|---|
| 2026.08.21 | ₩1,341 | ₩1,381 | ₩1,100 | ₩1,355 | +1.00% | 1.9만 |
|---|
| 2026.08.20 | ₩1,341 | ₩1,408 | ₩1,341 | ₩1,381 | +3.00% | 6.3천 |
|---|
| 2026.08.19 | ₩1,435 | ₩1,435 | ₩1,320 | ₩1,341 | -6.54% | 1.6만 |
|---|
| 2026.08.18 | ₩1,395 | ₩1,462 | ₩1,341 | ₩1,341 | -3.85% | 2.1만 |
|---|
| 2026.08.17 | ₩1,355 | ₩1,475 | ₩1,355 | ₩1,395 | +2.97% | 4.8천 |
|---|
| 2026.08.14 | ₩1,462 | ₩1,462 | ₩1,422 | ₩1,422 | -2.75% | 1천 |
|---|
| 2026.08.13 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,509 | +2.27% | 1.1만 |
|---|
| 2026.08.12 | ₩1,475 | ₩1,542 | ₩1,435 | ₩1,448 | -1.82% | 4.7천 |
|---|
| 2026.08.11 | ₩1,415 | ₩1,415 | ₩1,415 | ₩1,415 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩1,435 | ₩1,485 | ₩1,408 | ₩1,408 | -1.87% | 3.7천 |
|---|
| 2026.08.07 | ₩1,462 | ₩1,462 | ₩1,448 | ₩1,448 | -0.92% | 600 |
|---|
| 2026.08.06 | ₩1,431 | ₩1,502 | ₩1,415 | ₩1,415 | -1.12% | 5.4천 |
|---|
| 2026.08.05 | ₩1,462 | ₩1,509 | ₩1,355 | ₩1,368 | -6.42% | 2.3만 |
|---|
| 2026.08.04 | ₩1,475 | ₩1,475 | ₩1,341 | ₩1,341 | -9.09% | 8.4천 |
|---|
| 2026.08.03 | ₩1,355 | ₩1,489 | ₩1,355 | ₩1,448 | +6.93% | 5.9천 |
|---|
| 2026.07.31 | ₩1,318 | ₩1,395 | ₩1,318 | ₩1,395 | +5.80% | 1.3천 |
|---|
| 2026.07.30 | ₩1,287 | ₩1,395 | ₩1,287 | ₩1,341 | +4.17% | 1.3만 |
|---|
| 2026.07.29 | ₩1,462 | ₩1,489 | ₩1,448 | ₩1,475 | +0.92% | 6.8천 |
|---|
| 2026.07.28 | ₩1,462 | ₩1,515 | ₩1,462 | ₩1,489 | +1.83% | 4.6천 |
|---|
| 2026.07.27 | ₩1,395 | ₩1,542 | ₩1,349 | ₩1,462 | +4.81% | 1.3만 |
|---|
| 2026.07.24 | ₩1,435 | ₩1,435 | ₩1,435 | ₩1,435 | 0.00% | 600 |
|---|
| 2026.07.23 | ₩1,355 | ₩1,408 | ₩1,355 | ₩1,395 | +2.97% | 4.5천 |
|---|
| 2026.07.22 | ₩1,422 | ₩1,502 | ₩1,422 | ₩1,422 | 0.00% | 2.4천 |
|---|
| 2026.07.21 | ₩1,529 | ₩1,556 | ₩1,408 | ₩1,408 | -7.89% | 5.5천 |
|---|
| 2026.07.20 | ₩1,542 | ₩1,556 | ₩1,542 | ₩1,556 | +0.87% | 1.2천 |
|---|
| 2026.07.17 | ₩1,609 | ₩1,623 | ₩1,475 | ₩1,542 | -4.17% | 1.2만 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,596 | ₩1,475 | ₩1,596 | +8.18% | 2.1천 |
|---|
| 2026.07.15 | ₩1,582 | ₩1,717 | ₩1,529 | ₩1,556 | -1.69% | 2.2만 |
|---|
| 2026.07.14 | ₩1,556 | ₩1,596 | ₩1,489 | ₩1,542 | -0.86% | 3.5천 |
|---|
| 2026.07.13 | ₩1,582 | ₩1,582 | ₩1,489 | ₩1,556 | -1.69% | 2.1천 |
|---|
| 2026.07.10 | ₩1,515 | ₩1,623 | ₩1,515 | ₩1,623 | +7.08% | 5.2천 |
|---|
| 2026.07.09 | ₩1,356 | ₩1,556 | ₩1,355 | ₩1,462 | +7.81% | 6.8만 |
|---|
| 2026.07.08 | ₩1,395 | ₩1,582 | ₩1,395 | ₩1,435 | +2.88% | 1.1만 |
|---|
| 2026.07.07 | ₩1,448 | ₩1,522 | ₩1,408 | ₩1,489 | +2.78% | 4.9천 |
|---|
| 2026.07.06 | ₩1,542 | ₩1,542 | ₩1,463 | ₩1,529 | -0.87% | 7.6천 |
|---|
| 2026.07.02 | ₩1,542 | ₩1,636 | ₩1,448 | ₩1,542 | 0.00% | 1.5만 |
|---|
| 2026.07.01 | ₩1,502 | ₩1,569 | ₩1,360 | ₩1,569 | +4.46% | 1.1만 |
|---|
| 2026.06.30 | ₩1,368 | ₩1,690 | ₩1,314 | ₩1,582 | +15.69% | 2.6만 |
|---|
| 2026.06.29 | ₩1,341 | ₩1,448 | ₩1,314 | ₩1,448 | +8.00% | 3.3만 |
|---|
| 2026.06.26 | ₩1,328 | ₩1,341 | ₩1,301 | ₩1,314 | -1.01% | 7.9천 |
|---|
| 2026.06.25 | ₩1,341 | ₩1,341 | ₩1,180 | ₩1,287 | -4.00% | 7천 |
|---|
| 2026.06.24 | ₩1,220 | ₩1,341 | ₩1,220 | ₩1,234 | +1.10% | 1.3만 |
|---|
| 2026.06.23 | ₩1,258 | ₩1,258 | ₩1,258 | ₩1,258 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩1,422 | ₩1,422 | ₩1,236 | ₩1,355 | -4.72% | 1.1만 |
|---|
| 2026.06.18 | ₩1,435 | ₩1,448 | ₩1,408 | ₩1,448 | +0.93% | 5천 |
|---|
| 2026.06.17 | ₩1,502 | ₩1,502 | ₩1,408 | ₩1,502 | 0.00% | 8.2천 |
|---|
| 2026.06.16 | ₩1,489 | ₩1,502 | ₩1,422 | ₩1,502 | +0.90% | 1.4만 |
|---|
| 2026.06.15 | ₩1,287 | ₩1,596 | ₩1,287 | ₩1,489 | +15.63% | 2.2만 |
|---|
| 2026.06.12 | ₩1,482 | ₩1,569 | ₩1,277 | ₩1,326 | -10.50% | 4.3만 |
|---|
| 2026.06.11 | ₩1,569 | ₩1,663 | ₩1,462 | ₩1,462 | -6.84% | 2만 |
|---|
| 2026.06.10 | ₩1,448 | ₩1,623 | ₩1,435 | ₩1,556 | +7.41% | 8.3만 |
|---|
| 2026.06.09 | ₩1,462 | ₩1,971 | ₩1,369 | ₩1,502 | +2.75% | 64.7만 |
|---|
| 2026.06.08 | ₩1,261 | ₩2,917 | ₩1,153 | ₩1,395 | +10.64% | 196.7만 |
|---|
| 2026.06.05 | ₩1,200 | ₩1,234 | ₩1,153 | ₩1,234 | +2.79% | 1.4만 |
|---|
| 2026.06.04 | ₩1,207 | ₩1,261 | ₩1,140 | ₩1,219 | +1.00% | 1.7만 |
|---|
| 2026.06.03 | ₩1,207 | ₩1,247 | ₩1,207 | ₩1,234 | +2.22% | 1.5만 |
|---|
| 2026.06.02 | ₩1,199 | ₩1,338 | ₩1,187 | ₩1,247 | +4.03% | 1만 |
|---|
| 2026.06.01 | ₩1,125 | ₩1,234 | ₩1,125 | ₩1,234 | +9.65% | 2.4만 |
|---|
| 2026.05.29 | ₩1,190 | ₩1,220 | ₩1,128 | ₩1,220 | +2.59% | 5.2만 |
|---|
| 2026.05.28 | ₩1,227 | ₩1,234 | ₩1,101 | ₩1,226 | -0.11% | 23.5만 |
|---|
| 2026.05.27 | ₩1,180 | ₩1,408 | ₩1,180 | ₩1,408 | +19.32% | 162.6만 |
|---|
| 2026.05.26 | ₩1,184 | ₩1,184 | ₩1,184 | ₩1,184 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩1,226 | ₩1,241 | ₩1,226 | ₩1,241 | +1.20% | 1.4천 |
|---|
| 2026.05.21 | ₩1,234 | ₩1,254 | ₩1,171 | ₩1,241 | +0.54% | 9.9천 |
|---|
| 2026.05.20 | ₩1,194 | ₩1,194 | ₩1,147 | ₩1,153 | -3.37% | 3.1천 |
|---|
| 2026.05.19 | ₩1,140 | ₩1,167 | ₩1,140 | ₩1,167 | +2.35% | 2.6천 |
|---|
| 2026.05.18 | ₩1,267 | ₩1,267 | ₩1,086 | ₩1,086 | -14.29% | 5.2천 |
|---|
| 2026.05.15 | ₩1,207 | ₩1,234 | ₩1,153 | ₩1,153 | -4.44% | 3.7천 |
|---|
| 2026.05.14 | ₩1,242 | ₩1,242 | ₩1,186 | ₩1,186 | -4.54% | 2.4천 |
|---|
| 2026.05.13 | ₩1,129 | ₩1,287 | ₩1,129 | ₩1,287 | +14.01% | 2.7천 |
|---|
| 2026.05.12 | ₩1,261 | ₩1,301 | ₩1,220 | ₩1,301 | +3.19% | 2.4천 |
|---|
| 2026.05.11 | ₩1,274 | ₩1,302 | ₩1,207 | ₩1,301 | +2.11% | 4.4천 |
|---|
| 2026.05.08 | ₩1,285 | ₩1,285 | ₩1,261 | ₩1,274 | -0.84% | 1.9천 |
|---|
| 2026.05.07 | ₩1,274 | ₩1,274 | ₩1,274 | ₩1,274 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,234 | ₩1,287 | ₩1,234 | ₩1,274 | +3.26% | 1.4천 |
|---|
| 2026.05.05 | ₩1,220 | ₩1,291 | ₩1,220 | ₩1,291 | +5.82% | 3.8천 |
|---|
| 2026.05.04 | ₩1,318 | ₩1,318 | ₩1,318 | ₩1,318 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩1,274 | ₩1,381 | ₩1,249 | ₩1,318 | +3.47% | 2.5천 |
|---|
| 2026.04.30 | ₩1,395 | ₩1,395 | ₩1,274 | ₩1,274 | -8.65% | 1천 |
|---|
| 2026.04.29 | ₩1,341 | ₩1,341 | ₩1,247 | ₩1,247 | -7.00% | 800 |
|---|
| 2026.04.28 | ₩1,332 | ₩1,395 | ₩1,332 | ₩1,395 | +4.73% | 4.6천 |
|---|
| 2026.04.27 | ₩1,462 | ₩1,462 | ₩1,296 | ₩1,381 | -5.50% | 2.4천 |
|---|
| 2026.04.24 | ₩1,274 | ₩1,369 | ₩1,274 | ₩1,341 | +5.26% | 3.4천 |
|---|
| 2026.04.23 | ₩1,341 | ₩1,355 | ₩1,266 | ₩1,314 | -2.00% | 6.4천 |
|---|
| 2026.04.22 | ₩1,341 | ₩1,388 | ₩1,341 | ₩1,388 | +3.50% | 1.4천 |
|---|
| 2026.04.21 | ₩1,377 | ₩1,434 | ₩1,368 | ₩1,395 | +1.27% | 5천 |
|---|
| 2026.04.20 | ₩1,381 | ₩1,381 | ₩1,355 | ₩1,355 | -1.94% | 700 |
|---|
| 2026.04.17 | ₩1,375 | ₩1,408 | ₩1,341 | ₩1,408 | +2.44% | 4.5천 |
|---|
| 2026.04.16 | ₩1,529 | ₩1,529 | ₩1,415 | ₩1,415 | -7.46% | 3천 |
|---|
| 2026.04.15 | ₩1,341 | ₩1,542 | ₩1,261 | ₩1,542 | +15.00% | 2.9만 |
|---|
| 2026.04.14 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,395 | +4.00% | 7.3천 |
|---|
| 2026.04.13 | ₩1,271 | ₩1,341 | ₩1,271 | ₩1,341 | +5.49% | 2.5천 |
|---|
| 2026.04.10 | ₩1,254 | ₩1,286 | ₩1,234 | ₩1,234 | -1.60% | 4.6천 |
|---|
| 2026.04.09 | ₩1,316 | ₩1,316 | ₩1,259 | ₩1,259 | -4.28% | 2천 |
|---|
| 2026.04.08 | ₩1,286 | ₩1,286 | ₩1,234 | ₩1,234 | -4.07% | 500 |
|---|
| 2026.04.07 | ₩1,250 | ₩1,250 | ₩1,250 | ₩1,250 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩1,182 | ₩1,250 | ₩1,182 | ₩1,250 | +5.79% | 400 |
|---|
| 2026.04.02 | ₩1,291 | ₩1,291 | ₩1,255 | ₩1,259 | -2.49% | 700 |
|---|
| 2026.04.01 | ₩1,422 | ₩1,422 | ₩1,251 | ₩1,251 | -11.98% | 4.6천 |
|---|
| 2026.03.31 | ₩1,408 | ₩1,408 | ₩1,247 | ₩1,247 | -11.43% | 2.4천 |
|---|
| 2026.03.30 | ₩1,341 | ₩1,368 | ₩1,234 | ₩1,368 | +2.00% | 1.5만 |
|---|
| 2026.03.27 | ₩1,355 | ₩1,355 | ₩1,297 | ₩1,341 | -0.99% | 7.6천 |
|---|
| 2026.03.26 | ₩1,334 | ₩1,341 | ₩1,297 | ₩1,334 | 0.00% | 2천 |
|---|
| 2026.03.25 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,287 | -4.00% | 6.1천 |
|---|
| 2026.03.24 | ₩1,250 | ₩1,250 | ₩1,250 | ₩1,250 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩1,234 | ₩1,355 | ₩1,234 | ₩1,261 | +2.17% | 1.8천 |
|---|
| 2026.03.20 | ₩1,341 | ₩1,341 | ₩1,328 | ₩1,328 | -1.00% | 300 |
|---|
| 2026.03.19 | ₩1,234 | ₩1,294 | ₩1,234 | ₩1,294 | +4.89% | 1천 |
|---|
| 2026.03.18 | ₩1,334 | ₩1,334 | ₩1,334 | ₩1,334 | 0.00% | 1.3천 |
|---|
| 2026.03.17 | ₩1,309 | ₩1,395 | ₩1,309 | ₩1,334 | +1.95% | 2.2천 |
|---|
| 2026.03.16 | ₩1,395 | ₩1,395 | ₩1,314 | ₩1,314 | -5.77% | 2천 |
|---|
| 2026.03.13 | ₩1,368 | ₩1,368 | ₩1,368 | ₩1,368 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩1,368 | ₩1,368 | ₩1,368 | ₩1,368 | 0.00% | 600 |
|---|
| 2026.03.11 | ₩1,314 | ₩1,314 | ₩1,274 | ₩1,274 | -3.06% | 600 |
|---|
| 2026.03.10 | ₩1,301 | ₩1,368 | ₩1,301 | ₩1,355 | +4.12% | 1.5천 |
|---|
| 2026.03.09 | ₩1,361 | ₩1,422 | ₩1,301 | ₩1,408 | +3.45% | 3.9천 |
|---|
| 2026.03.06 | ₩1,328 | ₩1,328 | ₩1,328 | ₩1,328 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩1,306 | ₩1,381 | ₩1,306 | ₩1,328 | +1.64% | 5.5천 |
|---|
| 2026.03.04 | ₩1,381 | ₩1,381 | ₩1,306 | ₩1,306 | -5.44% | 6.1천 |
|---|
| 2026.03.03 | ₩1,308 | ₩1,395 | ₩1,301 | ₩1,395 | +6.67% | 8.7천 |
|---|
| 2026.03.02 | ₩1,227 | ₩1,368 | ₩1,227 | ₩1,368 | +11.48% | 5.3천 |
|---|
| 2026.02.27 | ₩1,305 | ₩1,326 | ₩1,275 | ₩1,275 | -2.26% | 2.6천 |
|---|
| 2026.02.26 | ₩1,274 | ₩1,334 | ₩1,274 | ₩1,334 | +4.74% | 2.7천 |
|---|
| 2026.02.25 | ₩1,334 | ₩1,334 | ₩1,334 | ₩1,334 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩1,297 | ₩1,297 | ₩1,297 | ₩1,297 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩1,291 | ₩1,297 | ₩1,291 | ₩1,297 | +0.42% | 2.1천 |
|---|
| 2026.02.20 | ₩1,341 | ₩1,395 | ₩1,328 | ₩1,395 | +4.00% | 2.8천 |
|---|
| 2026.02.19 | ₩1,368 | ₩1,368 | ₩1,368 | ₩1,368 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩1,220 | ₩1,308 | ₩1,220 | ₩1,247 | +2.20% | 3.5천 |
|---|
| 2026.02.17 | ₩1,261 | ₩1,381 | ₩1,168 | ₩1,325 | +5.11% | 2.3천 |
|---|
| 2026.02.13 | ₩1,341 | ₩1,387 | ₩1,305 | ₩1,381 | +3.00% | 1.2만 |
|---|
| 2026.02.12 | ₩1,301 | ₩1,309 | ₩1,301 | ₩1,309 | +0.62% | 9.2천 |
|---|
| 2026.02.11 | ₩1,314 | ₩1,355 | ₩1,287 | ₩1,301 | -1.02% | 1.6만 |
|---|
| 2026.02.10 | ₩1,253 | ₩1,489 | ₩1,156 | ₩1,435 | +14.56% | 22.1만 |
|---|
| 2026.02.09 | ₩984 | ₩1,502 | ₩962 | ₩1,395 | +41.69% | 275.7만 |
|---|
| 2026.02.06 | ₩967 | ₩972 | ₩939 | ₩939 | -2.91% | 9.5천 |
|---|
| 2026.02.05 | ₩966 | ₩1,019 | ₩966 | ₩966 | 0.00% | 6.5천 |
|---|
| 2026.02.04 | ₩1,073 | ₩1,175 | ₩992 | ₩1,026 | -4.38% | 2.4만 |
|---|
| 2026.02.03 | ₩1,033 | ₩1,073 | ₩1,033 | ₩1,066 | +3.25% | 2.4만 |
|---|
| 2026.02.02 | ₩964 | ₩1,116 | ₩912 | ₩1,080 | +11.96% | 5만 |
|---|
| 2026.01.30 | ₩1,033 | ₩1,086 | ₩964 | ₩964 | -6.62% | 7.4만 |
|---|
| 2026.01.29 | ₩1,100 | ₩1,127 | ₩885 | ₩1,006 | -8.54% | 6.3만 |
|---|
| 2026.01.28 | ₩1,140 | ₩1,194 | ₩1,073 | ₩1,088 | -4.59% | 1.4만 |
|---|
| 2026.01.27 | ₩1,172 | ₩1,172 | ₩1,086 | ₩1,116 | -4.81% | 2.4천 |
|---|
| 2026.01.26 | ₩1,231 | ₩1,257 | ₩1,113 | ₩1,167 | -5.23% | 6.8천 |
|---|
| 2026.01.23 | ₩1,141 | ₩1,207 | ₩1,141 | ₩1,187 | +4.00% | 3.6천 |
|---|
| 2026.01.22 | ₩1,207 | ₩1,247 | ₩1,109 | ₩1,127 | -6.67% | 3.6만 |
|---|
| 2026.01.21 | ₩1,325 | ₩1,325 | ₩1,210 | ₩1,257 | -5.16% | 2.6만 |
|---|
| 2026.01.20 | ₩1,207 | ₩1,314 | ₩1,207 | ₩1,310 | +8.56% | 1.9만 |
|---|
| 2026.01.16 | ₩1,250 | ₩1,269 | ₩1,194 | ₩1,207 | -3.43% | 1.3만 |
|---|
| 2026.01.15 | ₩1,247 | ₩1,341 | ₩1,247 | ₩1,249 | +0.11% | 7.7천 |
|---|
| 2026.01.14 | ₩1,314 | ₩1,344 | ₩1,247 | ₩1,247 | -5.10% | 6.9천 |
|---|
| 2026.01.13 | ₩1,287 | ₩1,296 | ₩1,249 | ₩1,249 | -3.02% | 9.9천 |
|---|
| 2026.01.12 | ₩1,321 | ₩1,341 | ₩1,321 | ₩1,321 | 0.00% | 1.6천 |
|---|
| 2026.01.09 | ₩1,408 | ₩1,408 | ₩1,281 | ₩1,313 | -6.76% | 1.7만 |
|---|
| 2026.01.08 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,408 | -1.87% | 5천 |
|---|
| 2026.01.07 | ₩1,365 | ₩1,365 | ₩1,365 | ₩1,365 | 0.00% | 400 |
|---|
| 2026.01.06 | ₩1,475 | ₩1,475 | ₩1,355 | ₩1,395 | -5.45% | 4.9천 |
|---|
| 2026.01.05 | ₩1,355 | ₩1,408 | ₩1,355 | ₩1,395 | +2.97% | 4.4천 |
|---|
| 2026.01.02 | ₩1,502 | ₩1,502 | ₩1,275 | ₩1,368 | -8.93% | 6.4천 |
|---|
| 2025.12.31 | ₩1,326 | ₩1,355 | ₩1,275 | ₩1,275 | -3.84% | 1.1만 |
|---|
| 2025.12.30 | ₩1,341 | ₩1,341 | ₩1,253 | ₩1,326 | -1.10% | 1만 |
|---|
| 2025.12.29 | ₩1,462 | ₩1,542 | ₩1,368 | ₩1,475 | +0.92% | 3.5만 |
|---|
| 2025.12.26 | ₩1,381 | ₩1,502 | ₩1,220 | ₩1,469 | +6.31% | 6.4만 |
|---|
| 2025.12.24 | ₩1,247 | ₩1,308 | ₩1,220 | ₩1,220 | -2.15% | 1.6천 |
|---|
| 2025.12.23 | ₩1,274 | ₩1,274 | ₩1,220 | ₩1,220 | -4.21% | 1만 |
|---|
| 2025.12.22 | ₩1,271 | ₩1,283 | ₩1,271 | ₩1,283 | +0.95% | 2.8천 |
|---|
| 2025.12.19 | ₩1,271 | ₩1,271 | ₩1,271 | ₩1,271 | 0.00% | 3.9천 |
|---|
| 2025.12.18 | ₩1,261 | ₩1,393 | ₩1,227 | ₩1,234 | -2.13% | 6천 |
|---|
| 2025.12.17 | ₩1,234 | ₩1,234 | ₩1,208 | ₩1,224 | -0.76% | 3.3천 |
|---|
| 2025.12.16 | ₩1,210 | ₩1,253 | ₩1,210 | ₩1,235 | +2.11% | 5.6천 |
|---|
| 2025.12.15 | ₩1,314 | ₩1,396 | ₩1,207 | ₩1,261 | -4.08% | 2.5만 |
|---|
| 2025.12.12 | ₩1,287 | ₩1,360 | ₩1,287 | ₩1,312 | +1.88% | 1.7만 |
|---|
| 2025.12.11 | ₩1,274 | ₩1,412 | ₩1,274 | ₩1,285 | +0.84% | 4.9천 |
|---|
| 2025.12.10 | ₩1,289 | ₩1,289 | ₩1,247 | ₩1,271 | -1.35% | 1.4천 |
|---|
| 2025.12.09 | ₩1,287 | ₩1,287 | ₩1,239 | ₩1,247 | -3.12% | 7.6천 |
|---|
| 2025.12.08 | ₩1,301 | ₩1,361 | ₩1,294 | ₩1,294 | -0.52% | 5.9천 |
|---|
| 2025.12.05 | ₩1,341 | ₩1,393 | ₩1,301 | ₩1,341 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩1,314 | ₩1,529 | ₩1,287 | ₩1,515 | +15.31% | 15.5만 |
|---|
| 2025.12.03 | ₩1,247 | ₩1,326 | ₩1,207 | ₩1,297 | +3.98% | 7.6천 |
|---|
| 2025.12.02 | ₩1,222 | ₩1,257 | ₩1,222 | ₩1,228 | +0.55% | 7.2천 |
|---|
| 2025.12.01 | ₩1,265 | ₩1,274 | ₩1,220 | ₩1,259 | -0.42% | 8.3천 |
|---|
| 2025.11.28 | ₩1,220 | ₩1,326 | ₩1,220 | ₩1,259 | +3.19% | 5.5천 |
|---|
| 2025.11.26 | ₩1,214 | ₩1,247 | ₩1,214 | ₩1,216 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩1,183 | ₩1,330 | ₩1,183 | ₩1,247 | +5.44% | 1.8천 |
|---|
| 2025.11.24 | ₩1,207 | ₩1,286 | ₩1,200 | ₩1,222 | +1.22% | 2.6만 |
|---|
| 2025.11.21 | ₩1,381 | ₩1,395 | ₩1,235 | ₩1,333 | -3.50% | 1.4만 |
|---|
| 2025.11.20 | ₩1,381 | ₩1,384 | ₩1,245 | ₩1,328 | -3.88% | 4.8만 |
|---|
| 2025.11.19 | ₩1,384 | ₩1,438 | ₩1,373 | ₩1,397 | +0.97% | 1.2만 |
|---|
| 2025.11.18 | ₩1,481 | ₩1,513 | ₩1,395 | ₩1,448 | -2.17% | 1.9만 |
|---|
| 2025.11.17 | ₩1,435 | ₩1,489 | ₩1,355 | ₩1,462 | +1.87% | 1.6만 |
|---|
| 2025.11.14 | ₩1,542 | ₩1,582 | ₩1,469 | ₩1,542 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩1,554 | ₩1,582 | ₩1,515 | ₩1,542 | -0.78% | 1.7만 |
|---|
| 2025.11.12 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,582 | +0.85% | 8.3천 |
|---|
| 2025.11.11 | ₩1,569 | ₩1,632 | ₩1,569 | ₩1,609 | +2.56% | 6.4천 |
|---|
| 2025.11.10 | ₩1,562 | ₩1,676 | ₩1,502 | ₩1,650 | +5.58% | 2만 |
|---|
| 2025.11.07 | ₩1,569 | ₩1,582 | ₩1,515 | ₩1,582 | +0.85% | 1만 |
|---|
| 2025.11.06 | ₩1,636 | ₩1,636 | ₩1,505 | ₩1,542 | -5.74% | 1.2만 |
|---|
| 2025.11.05 | ₩1,690 | ₩1,690 | ₩1,566 | ₩1,636 | -3.17% | 2.2만 |
|---|
| 2025.11.04 | ₩1,609 | ₩1,650 | ₩1,569 | ₩1,650 | +2.50% | 2.7만 |
|---|
| 2025.11.03 | ₩1,703 | ₩1,703 | ₩1,556 | ₩1,623 | -4.72% | 1.9만 |
|---|
| 2025.10.31 | ₩1,650 | ₩1,717 | ₩1,569 | ₩1,596 | -3.25% | 8.7만 |
|---|
| 2025.10.30 | ₩1,596 | ₩1,636 | ₩1,542 | ₩1,636 | +2.52% | 2만 |
|---|
| 2025.10.29 | ₩1,636 | ₩1,636 | ₩1,542 | ₩1,596 | -2.46% | 3.6만 |
|---|
| 2025.10.28 | ₩1,569 | ₩1,582 | ₩1,489 | ₩1,582 | +0.85% | 3.1만 |
|---|
| 2025.10.27 | ₩1,582 | ₩1,609 | ₩1,489 | ₩1,542 | -2.54% | 3.1만 |
|---|
| 2025.10.24 | ₩1,623 | ₩1,650 | ₩1,529 | ₩1,582 | -2.48% | 5.2만 |
|---|
| 2025.10.23 | ₩1,489 | ₩1,595 | ₩1,422 | ₩1,582 | +6.31% | 12.4만 |
|---|
| 2025.10.22 | ₩1,582 | ₩1,636 | ₩1,462 | ₩1,529 | -3.39% | 36.8만 |
|---|
| 2025.10.21 | ₩1,784 | ₩1,851 | ₩1,368 | ₩1,502 | -15.79% | 837만 |
|---|
| 2025.10.20 | ₩1,515 | ₩1,515 | ₩1,435 | ₩1,448 | -4.42% | 5천 |
|---|
| 2025.10.17 | ₩1,368 | ₩1,495 | ₩1,368 | ₩1,435 | +4.90% | 9.6천 |
|---|
| 2025.10.16 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,435 | -0.93% | 5.7천 |
|---|
| 2025.10.15 | ₩1,395 | ₩1,448 | ₩1,395 | ₩1,395 | 0.00% | 6.7천 |
|---|
| 2025.10.14 | ₩1,368 | ₩1,408 | ₩1,355 | ₩1,408 | +2.94% | 9.2천 |
|---|
| 2025.10.13 | ₩1,355 | ₩1,422 | ₩1,355 | ₩1,368 | +0.99% | 1.4만 |
|---|
| 2025.10.10 | ₩1,435 | ₩1,435 | ₩1,350 | ₩1,355 | -5.61% | 2.3만 |
|---|