시장 데이터를 불러오는 중
iHuman Inc. American depositary shares, each representing five Class A ordinary shares · IH · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,539 | ₩1,539 | ₩1,525 | ₩1,539 | 0.00% | 6천 |
| 2026.10.08 | ₩1,532 | ₩1,539 | ₩1,532 | ₩1,539 | +0.44% | 1.2천 |
| 2026.10.07 | ₩1,532 | ₩1,539 | ₩1,525 | ₩1,539 | +0.44% | 4천 |
| 2026.10.06 | ₩1,525 | ₩1,525 | ₩1,525 | ₩1,525 | 0.00% | 700 |
| 2026.10.05 | ₩1,552 | ₩1,552 | ₩1,533 | ₩1,539 | -0.86% | 1.3천 |
| 2026.10.02 | ₩1,472 | ₩1,525 | ₩1,472 | ₩1,525 | +3.64% | 1.3천 |
| 2026.10.01 | ₩1,545 | ₩1,545 | ₩1,525 | ₩1,525 | -1.30% | 500 |
| 2026.09.30 | ₩1,525 | ₩1,532 | ₩1,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.44% |
| 1.5천 |
| 2026.09.29 | ₩1,525 | ₩1,525 | ₩1,525 | ₩1,525 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩1,485 | ₩1,552 | ₩1,485 | ₩1,539 | +3.60% | 4.1천 |
|---|
| 2026.09.25 | ₩1,525 | ₩1,540 | ₩1,525 | ₩1,539 | +0.88% | 6.7천 |
|---|
| 2026.09.24 | ₩1,579 | ₩1,579 | ₩1,485 | ₩1,512 | -4.24% | 5.7천 |
|---|
| 2026.09.23 | ₩1,539 | ₩1,619 | ₩1,539 | ₩1,579 | +2.61% | 1만 |
|---|
| 2026.09.22 | ₩1,539 | ₩1,588 | ₩1,512 | ₩1,525 | -0.87% | 2.5만 |
|---|
| 2026.09.21 | ₩1,552 | ₩1,565 | ₩1,499 | ₩1,539 | -0.86% | 1.2만 |
|---|
| 2026.09.18 | ₩1,539 | ₩1,583 | ₩1,539 | ₩1,569 | +2.00% | 3.8천 |
|---|
| 2026.09.17 | ₩1,619 | ₩1,623 | ₩1,552 | ₩1,579 | -2.48% | 3.8천 |
|---|
| 2026.09.16 | ₩1,552 | ₩1,579 | ₩1,552 | ₩1,565 | +0.86% | 2.5천 |
|---|
| 2026.09.15 | ₩1,552 | ₩1,579 | ₩1,552 | ₩1,552 | 0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩1,552 | ₩1,606 | ₩1,545 | ₩1,579 | +1.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,626 | ₩1,626 | ₩1,606 | ₩1,612 | -0.82% | 4천 |
|---|
| 2026.09.10 | ₩1,606 | ₩1,640 | ₩1,606 | ₩1,606 | 0.00% | 7.7천 |
|---|
| 2026.09.09 | ₩1,672 | ₩1,672 | ₩1,619 | ₩1,639 | -2.00% | 2.5천 |
|---|
| 2026.09.08 | ₩1,606 | ₩1,659 | ₩1,606 | ₩1,652 | +2.92% | 9.1천 |
|---|
| 2026.09.04 | ₩1,632 | ₩1,632 | ₩1,632 | ₩1,632 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩1,652 | ₩1,652 | ₩1,619 | ₩1,619 | -2.02% | 3.6천 |
|---|
| 2026.09.02 | ₩1,670 | ₩1,739 | ₩1,646 | ₩1,672 | +0.16% | 5.7천 |
|---|
| 2026.09.01 | ₩1,606 | ₩1,659 | ₩1,606 | ₩1,646 | +2.50% | 6.1천 |
|---|
| 2026.08.31 | ₩1,659 | ₩1,672 | ₩1,606 | ₩1,632 | -1.61% | 9.1천 |
|---|
| 2026.08.28 | ₩1,846 | ₩1,846 | ₩1,646 | ₩1,672 | -9.42% | 1.9만 |
|---|
| 2026.08.27 | ₩1,873 | ₩2,208 | ₩1,766 | ₩1,846 | -1.43% | 14만 |
|---|
| 2026.08.26 | ₩1,619 | ₩1,624 | ₩1,619 | ₩1,624 | +0.33% | 1.8천 |
|---|
| 2026.08.25 | ₩1,611 | ₩1,639 | ₩1,606 | ₩1,635 | +1.50% | 1.8천 |
|---|
| 2026.08.24 | ₩1,619 | ₩1,659 | ₩1,606 | ₩1,632 | +0.83% | 2.8천 |
|---|
| 2026.08.21 | ₩1,646 | ₩1,659 | ₩1,646 | ₩1,646 | 0.00% | 9천 |
|---|
| 2026.08.20 | ₩1,659 | ₩1,672 | ₩1,646 | ₩1,659 | 0.00% | 1.6천 |
|---|
| 2026.08.19 | ₩1,646 | ₩1,713 | ₩1,646 | ₩1,699 | +3.25% | 7.7천 |
|---|
| 2026.08.18 | ₩1,689 | ₩1,739 | ₩1,659 | ₩1,672 | -0.95% | 4천 |
|---|
| 2026.08.17 | ₩1,826 | ₩1,826 | ₩1,726 | ₩1,726 | -5.49% | 3.1천 |
|---|
| 2026.08.14 | ₩1,800 | ₩1,820 | ₩1,800 | ₩1,820 | +1.12% | 2.3천 |
|---|
| 2026.08.13 | ₩1,762 | ₩1,762 | ₩1,762 | ₩1,762 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩1,826 | ₩1,846 | ₩1,806 | ₩1,846 | +1.10% | 3.8천 |
|---|
| 2026.08.11 | ₩1,806 | ₩1,806 | ₩1,806 | ₩1,806 | 0.00% | 1.4천 |
|---|
| 2026.08.10 | ₩1,780 | ₩1,806 | ₩1,726 | ₩1,753 | -1.50% | 3.7천 |
|---|
| 2026.08.07 | ₩1,739 | ₩1,782 | ₩1,739 | ₩1,782 | +2.46% | 3.8천 |
|---|
| 2026.08.06 | ₩1,742 | ₩1,786 | ₩1,742 | ₩1,786 | +2.53% | 1천 |
|---|
| 2026.08.05 | ₩1,773 | ₩1,773 | ₩1,773 | ₩1,773 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩1,806 | ₩1,806 | ₩1,713 | ₩1,726 | -4.44% | 8.2천 |
|---|
| 2026.08.03 | ₩1,820 | ₩1,820 | ₩1,806 | ₩1,806 | -0.74% | 1.5천 |
|---|
| 2026.07.31 | ₩1,820 | ₩1,820 | ₩1,806 | ₩1,806 | -0.74% | 2.3천 |
|---|
| 2026.07.30 | ₩1,853 | ₩1,860 | ₩1,846 | ₩1,860 | +0.36% | 1.4천 |
|---|
| 2026.07.29 | ₩1,822 | ₩1,887 | ₩1,822 | ₩1,873 | +2.79% | 1.7천 |
|---|
| 2026.07.28 | ₩1,806 | ₩1,940 | ₩1,806 | ₩1,900 | +5.19% | 7.3천 |
|---|
| 2026.07.27 | ₩1,873 | ₩1,873 | ₩1,786 | ₩1,800 | -3.93% | 1.4만 |
|---|
| 2026.07.24 | ₩1,887 | ₩1,933 | ₩1,887 | ₩1,933 | +2.48% | 1.8천 |
|---|
| 2026.07.23 | ₩1,900 | ₩1,900 | ₩1,880 | ₩1,887 | -0.70% | 2.9천 |
|---|
| 2026.07.22 | ₩1,846 | ₩1,900 | ₩1,840 | ₩1,873 | +1.45% | 8천 |
|---|
| 2026.07.21 | ₩1,840 | ₩1,840 | ₩1,833 | ₩1,833 | -0.36% | 700 |
|---|
| 2026.07.20 | ₩1,873 | ₩1,873 | ₩1,820 | ₩1,820 | -2.86% | 2.4천 |
|---|
| 2026.07.17 | ₩1,820 | ₩1,873 | ₩1,820 | ₩1,833 | +0.74% | 3.5천 |
|---|
| 2026.07.16 | ₩1,833 | ₩1,846 | ₩1,820 | ₩1,820 | -0.73% | 3.6천 |
|---|
| 2026.07.15 | ₩1,880 | ₩1,880 | ₩1,833 | ₩1,833 | -2.49% | 2.5천 |
|---|
| 2026.07.14 | ₩1,900 | ₩1,913 | ₩1,873 | ₩1,873 | -1.41% | 6.6천 |
|---|
| 2026.07.13 | ₩1,900 | ₩1,900 | ₩1,900 | ₩1,900 | 0.00% | 800 |
|---|
| 2026.07.10 | ₩1,880 | ₩1,904 | ₩1,880 | ₩1,900 | +1.07% | 700 |
|---|
| 2026.07.09 | ₩1,940 | ₩1,940 | ₩1,887 | ₩1,909 | -1.59% | 9.3천 |
|---|
| 2026.07.08 | ₩1,907 | ₩1,967 | ₩1,838 | ₩1,953 | +2.46% | 1.6만 |
|---|
| 2026.07.07 | ₩1,994 | ₩1,994 | ₩1,846 | ₩1,880 | -5.70% | 9천 |
|---|
| 2026.07.06 | ₩1,913 | ₩1,980 | ₩1,913 | ₩1,964 | +2.66% | 1.6만 |
|---|
| 2026.07.02 | ₩1,873 | ₩1,887 | ₩1,856 | ₩1,887 | +0.71% | 1.4만 |
|---|
| 2026.07.01 | ₩1,887 | ₩1,887 | ₩1,850 | ₩1,860 | -1.42% | 3.7천 |
|---|
| 2026.06.30 | ₩1,994 | ₩1,994 | ₩1,875 | ₩1,875 | -5.97% | 7.6천 |
|---|
| 2026.06.29 | ₩1,994 | ₩1,994 | ₩1,927 | ₩1,951 | -2.15% | 5.8천 |
|---|
| 2026.06.26 | ₩1,846 | ₩1,873 | ₩1,846 | ₩1,873 | +1.45% | 1.9천 |
|---|
| 2026.06.25 | ₩1,900 | ₩2,047 | ₩1,833 | ₩1,846 | -2.82% | 6.3천 |
|---|
| 2026.06.24 | ₩1,860 | ₩1,873 | ₩1,860 | ₩1,873 | +0.72% | 3.3천 |
|---|
| 2026.06.23 | ₩1,860 | ₩1,884 | ₩1,846 | ₩1,866 | +0.36% | 6.8천 |
|---|
| 2026.06.22 | ₩1,820 | ₩1,873 | ₩1,820 | ₩1,833 | +0.74% | 9.2천 |
|---|
| 2026.06.18 | ₩1,913 | ₩1,913 | ₩1,820 | ₩1,845 | -3.57% | 4.8천 |
|---|
| 2026.06.17 | ₩1,873 | ₩1,887 | ₩1,846 | ₩1,887 | +0.71% | 7천 |
|---|
| 2026.06.16 | ₩1,887 | ₩1,940 | ₩1,820 | ₩1,846 | -2.13% | 1.3만 |
|---|
| 2026.06.15 | ₩1,806 | ₩1,940 | ₩1,806 | ₩1,820 | +0.74% | 1.8만 |
|---|
| 2026.06.12 | ₩1,860 | ₩1,927 | ₩1,780 | ₩1,840 | -1.08% | 7.5천 |
|---|
| 2026.06.11 | ₩1,953 | ₩1,994 | ₩1,873 | ₩1,873 | -4.11% | 4.9천 |
|---|
| 2026.06.10 | ₩1,793 | ₩2,060 | ₩1,793 | ₩1,980 | +10.45% | 3만 |
|---|
| 2026.06.09 | ₩1,880 | ₩1,900 | ₩1,780 | ₩1,806 | -3.91% | 1.1만 |
|---|
| 2026.06.08 | ₩2,141 | ₩2,141 | ₩1,913 | ₩1,927 | -10.00% | 1만 |
|---|
| 2026.06.05 | ₩2,141 | ₩2,181 | ₩2,048 | ₩2,087 | -2.50% | 1.1만 |
|---|
| 2026.06.04 | ₩2,127 | ₩2,182 | ₩2,127 | ₩2,141 | +0.63% | 1.3만 |
|---|
| 2026.06.03 | ₩2,221 | ₩2,352 | ₩2,141 | ₩2,168 | -2.41% | 4만 |
|---|
| 2026.06.02 | ₩2,221 | ₩2,475 | ₩2,194 | ₩2,382 | +7.23% | 13.9만 |
|---|
| 2026.06.01 | ₩2,234 | ₩2,261 | ₩2,181 | ₩2,194 | -1.80% | 1.7만 |
|---|
| 2026.05.29 | ₩2,181 | ₩2,355 | ₩2,141 | ₩2,221 | +1.84% | 1.9만 |
|---|
| 2026.05.28 | ₩2,181 | ₩2,261 | ₩2,142 | ₩2,142 | -1.78% | 8.2천 |
|---|
| 2026.05.27 | ₩2,168 | ₩2,194 | ₩2,168 | ₩2,181 | +0.62% | 7.9천 |
|---|
| 2026.05.26 | ₩2,154 | ₩2,213 | ₩2,141 | ₩2,194 | +1.86% | 4.3만 |
|---|
| 2026.05.22 | ₩2,154 | ₩2,181 | ₩2,141 | ₩2,141 | -0.62% | 9.7천 |
|---|
| 2026.05.21 | ₩2,234 | ₩2,234 | ₩2,168 | ₩2,168 | -2.99% | 9.5천 |
|---|
| 2026.05.20 | ₩2,208 | ₩2,221 | ₩2,168 | ₩2,201 | -0.30% | 7.3천 |
|---|
| 2026.05.19 | ₩2,287 | ₩2,287 | ₩2,168 | ₩2,221 | -2.87% | 4천 |
|---|
| 2026.05.18 | ₩2,261 | ₩2,301 | ₩2,221 | ₩2,234 | -1.18% | 6.5천 |
|---|
| 2026.05.15 | ₩2,233 | ₩2,248 | ₩2,194 | ₩2,208 | -1.14% | 4.1천 |
|---|
| 2026.05.14 | ₩2,234 | ₩2,280 | ₩2,165 | ₩2,208 | -1.20% | 6.6천 |
|---|
| 2026.05.13 | ₩2,208 | ₩2,275 | ₩2,208 | ₩2,242 | +1.58% | 1.2만 |
|---|
| 2026.05.12 | ₩2,248 | ₩2,275 | ₩2,208 | ₩2,208 | -1.79% | 4.8천 |
|---|
| 2026.05.11 | ₩2,248 | ₩2,328 | ₩2,208 | ₩2,288 | +1.79% | 1.3만 |
|---|
| 2026.05.08 | ₩2,261 | ₩2,261 | ₩2,228 | ₩2,241 | -0.89% | 2.9천 |
|---|
| 2026.05.07 | ₩2,221 | ₩2,301 | ₩2,221 | ₩2,234 | +0.60% | 6.3천 |
|---|
| 2026.05.06 | ₩2,234 | ₩2,355 | ₩2,208 | ₩2,261 | +1.20% | 1.6만 |
|---|
| 2026.05.05 | ₩2,301 | ₩2,355 | ₩2,221 | ₩2,275 | -1.16% | 1.1만 |
|---|
| 2026.05.04 | ₩2,301 | ₩2,355 | ₩2,275 | ₩2,315 | +0.58% | 9.9천 |
|---|
| 2026.05.01 | ₩2,288 | ₩2,329 | ₩2,257 | ₩2,305 | +0.76% | 1.4만 |
|---|
| 2026.04.30 | ₩2,341 | ₩2,341 | ₩2,214 | ₩2,275 | -2.86% | 4.8천 |
|---|
| 2026.04.29 | ₩2,382 | ₩2,382 | ₩2,275 | ₩2,275 | -4.49% | 4.1천 |
|---|
| 2026.04.28 | ₩2,355 | ₩2,368 | ₩2,275 | ₩2,328 | -1.14% | 4.9천 |
|---|
| 2026.04.27 | ₩2,248 | ₩2,368 | ₩2,248 | ₩2,325 | +3.45% | 9천 |
|---|
| 2026.04.24 | ₩2,341 | ₩2,341 | ₩2,208 | ₩2,283 | -2.51% | 4.5천 |
|---|
| 2026.04.23 | ₩2,341 | ₩2,355 | ₩2,248 | ₩2,355 | +0.57% | 5.3천 |
|---|
| 2026.04.22 | ₩2,395 | ₩2,395 | ₩2,328 | ₩2,380 | -0.61% | 3.2천 |
|---|
| 2026.04.21 | ₩2,368 | ₩2,408 | ₩2,301 | ₩2,301 | -2.82% | 8.6천 |
|---|
| 2026.04.20 | ₩2,328 | ₩2,395 | ₩2,237 | ₩2,368 | +1.72% | 1.6만 |
|---|
| 2026.04.17 | ₩2,154 | ₩2,382 | ₩2,154 | ₩2,288 | +6.21% | 1만 |
|---|
| 2026.04.16 | ₩2,422 | ₩2,449 | ₩2,341 | ₩2,390 | -1.33% | 1.6만 |
|---|
| 2026.04.15 | ₩2,341 | ₩2,435 | ₩2,288 | ₩2,355 | +0.57% | 3.3만 |
|---|
| 2026.04.14 | ₩2,341 | ₩2,368 | ₩2,221 | ₩2,341 | 0.00% | 8천 |
|---|
| 2026.04.13 | ₩2,127 | ₩2,288 | ₩2,127 | ₩2,221 | +4.40% | 8.1천 |
|---|
| 2026.04.10 | ₩2,341 | ₩2,341 | ₩2,168 | ₩2,248 | -4.00% | 5.7천 |
|---|
| 2026.04.09 | ₩2,341 | ₩2,355 | ₩2,194 | ₩2,355 | +0.57% | 6.3천 |
|---|
| 2026.04.08 | ₩2,408 | ₩2,422 | ₩2,250 | ₩2,351 | -2.39% | 2.8만 |
|---|
| 2026.04.07 | ₩2,168 | ₩2,328 | ₩2,168 | ₩2,288 | +5.56% | 8.5천 |
|---|
| 2026.04.06 | ₩2,248 | ₩2,248 | ₩2,074 | ₩2,141 | -4.76% | 1.3만 |
|---|
| 2026.04.02 | ₩2,214 | ₩2,234 | ₩2,169 | ₩2,169 | -2.05% | 8.5천 |
|---|
| 2026.04.01 | ₩2,248 | ₩2,273 | ₩2,127 | ₩2,127 | -5.36% | 2.7만 |
|---|
| 2026.03.31 | ₩2,301 | ₩2,382 | ₩2,248 | ₩2,281 | -0.87% | 7.5천 |
|---|
| 2026.03.30 | ₩2,408 | ₩2,461 | ₩2,248 | ₩2,248 | -6.67% | 6천 |
|---|
| 2026.03.27 | ₩2,457 | ₩2,457 | ₩2,248 | ₩2,288 | -6.86% | 6.5천 |
|---|
| 2026.03.26 | ₩2,395 | ₩2,475 | ₩2,275 | ₩2,390 | -0.22% | 9.4천 |
|---|
| 2026.03.25 | ₩2,501 | ₩2,519 | ₩2,291 | ₩2,328 | -6.90% | 7천 |
|---|
| 2026.03.24 | ₩2,422 | ₩2,422 | ₩2,355 | ₩2,355 | -2.76% | 5.8천 |
|---|
| 2026.03.23 | ₩2,341 | ₩2,576 | ₩2,275 | ₩2,275 | -2.86% | 1.1만 |
|---|
| 2026.03.20 | ₩2,609 | ₩2,609 | ₩2,317 | ₩2,355 | -9.74% | 2만 |
|---|
| 2026.03.19 | ₩2,515 | ₩2,676 | ₩2,502 | ₩2,542 | +1.06% | 1만 |
|---|
| 2026.03.18 | ₩2,569 | ₩2,676 | ₩2,462 | ₩2,676 | +4.17% | 2.4만 |
|---|
| 2026.03.17 | ₩2,368 | ₩2,475 | ₩2,315 | ₩2,435 | +2.82% | 7.2천 |
|---|
| 2026.03.16 | ₩2,483 | ₩2,483 | ₩2,315 | ₩2,355 | -5.17% | 8.7천 |
|---|
| 2026.03.13 | ₩2,542 | ₩2,545 | ₩2,355 | ₩2,382 | -6.32% | 7.1천 |
|---|
| 2026.03.12 | ₩2,703 | ₩2,703 | ₩2,356 | ₩2,542 | -5.94% | 4.3천 |
|---|
| 2026.03.11 | ₩2,716 | ₩2,716 | ₩2,542 | ₩2,542 | -6.40% | 3.5천 |
|---|
| 2026.03.10 | ₩2,743 | ₩2,743 | ₩2,593 | ₩2,663 | -2.93% | 2.7천 |
|---|
| 2026.03.09 | ₩2,609 | ₩2,708 | ₩2,503 | ₩2,636 | +1.03% | 7.4천 |
|---|
| 2026.03.06 | ₩2,596 | ₩2,596 | ₩2,505 | ₩2,542 | -2.06% | 4.6천 |
|---|
| 2026.03.05 | ₩2,395 | ₩2,515 | ₩2,275 | ₩2,408 | +0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩2,355 | ₩2,414 | ₩2,355 | ₩2,414 | +2.50% | 2.9천 |
|---|
| 2026.03.03 | ₩2,422 | ₩2,422 | ₩2,328 | ₩2,341 | -3.31% | 2.1천 |
|---|
| 2026.03.02 | ₩2,462 | ₩2,462 | ₩2,276 | ₩2,328 | -5.43% | 6.3천 |
|---|
| 2026.02.27 | ₩2,384 | ₩2,384 | ₩2,315 | ₩2,315 | -2.92% | 1.4천 |
|---|
| 2026.02.26 | ₩2,502 | ₩2,502 | ₩2,362 | ₩2,408 | -3.74% | 7.5천 |
|---|
| 2026.02.25 | ₩2,368 | ₩2,368 | ₩2,288 | ₩2,341 | -1.13% | 1.8천 |
|---|
| 2026.02.24 | ₩2,288 | ₩2,300 | ₩2,234 | ₩2,300 | +0.53% | 2.1만 |
|---|
| 2026.02.23 | ₩2,355 | ₩2,355 | ₩2,288 | ₩2,288 | -2.84% | 8.7천 |
|---|
| 2026.02.20 | ₩2,301 | ₩2,416 | ₩2,301 | ₩2,368 | +2.91% | 1.4만 |
|---|
| 2026.02.19 | ₩2,556 | ₩2,562 | ₩2,408 | ₩2,435 | -4.71% | 3.4만 |
|---|
| 2026.02.18 | ₩2,729 | ₩2,729 | ₩2,617 | ₩2,617 | -4.12% | 2.3천 |
|---|
| 2026.02.17 | ₩2,743 | ₩2,743 | ₩2,556 | ₩2,676 | -2.44% | 1.9만 |
|---|
| 2026.02.13 | ₩2,743 | ₩2,743 | ₩2,649 | ₩2,676 | -2.44% | 6.2천 |
|---|
| 2026.02.12 | ₩2,743 | ₩2,830 | ₩2,609 | ₩2,649 | -3.41% | 6.8천 |
|---|
| 2026.02.11 | ₩2,729 | ₩2,997 | ₩2,703 | ₩2,751 | +0.78% | 1.1만 |
|---|
| 2026.02.10 | ₩2,609 | ₩2,676 | ₩2,609 | ₩2,676 | +2.56% | 5.3천 |
|---|
| 2026.02.09 | ₩2,422 | ₩2,649 | ₩2,422 | ₩2,582 | +6.63% | 1.7만 |
|---|
| 2026.02.06 | ₩2,447 | ₩2,447 | ₩2,422 | ₩2,422 | -1.04% | 2.7천 |
|---|
| 2026.02.05 | ₩2,422 | ₩2,475 | ₩2,408 | ₩2,422 | 0.00% | 9.3천 |
|---|
| 2026.02.04 | ₩2,435 | ₩2,462 | ₩2,375 | ₩2,400 | -1.43% | 4.7만 |
|---|
| 2026.02.03 | ₩2,462 | ₩2,462 | ₩2,439 | ₩2,449 | -0.54% | 1.2만 |
|---|
| 2026.02.02 | ₩2,435 | ₩2,462 | ₩2,435 | ₩2,462 | +1.10% | 7.7천 |
|---|
| 2026.01.30 | ₩2,435 | ₩2,462 | ₩2,435 | ₩2,461 | +1.04% | 6.6천 |
|---|
| 2026.01.29 | ₩2,435 | ₩2,462 | ₩2,435 | ₩2,435 | 0.00% | 9.7천 |
|---|
| 2026.01.28 | ₩2,462 | ₩2,462 | ₩2,449 | ₩2,449 | -0.54% | 4.2천 |
|---|
| 2026.01.27 | ₩2,462 | ₩2,462 | ₩2,442 | ₩2,449 | -0.54% | 3.7만 |
|---|
| 2026.01.26 | ₩2,435 | ₩2,462 | ₩2,435 | ₩2,435 | 0.00% | 6.5천 |
|---|
| 2026.01.23 | ₩2,462 | ₩2,462 | ₩2,435 | ₩2,462 | 0.00% | 6.2만 |
|---|
| 2026.01.22 | ₩2,422 | ₩2,462 | ₩2,422 | ₩2,462 | +1.66% | 1.1만 |
|---|
| 2026.01.21 | ₩2,556 | ₩2,556 | ₩2,408 | ₩2,408 | -5.76% | 5.3만 |
|---|
| 2026.01.20 | ₩2,529 | ₩2,569 | ₩2,529 | ₩2,546 | +0.69% | 3.1만 |
|---|
| 2026.01.16 | ₩2,609 | ₩2,609 | ₩2,542 | ₩2,569 | -1.54% | 1.6만 |
|---|
| 2026.01.15 | ₩2,596 | ₩2,596 | ₩2,556 | ₩2,569 | -1.03% | 1.3만 |
|---|
| 2026.01.14 | ₩2,622 | ₩2,663 | ₩2,569 | ₩2,596 | -1.02% | 2.3만 |
|---|
| 2026.01.13 | ₩2,703 | ₩2,703 | ₩2,609 | ₩2,622 | -2.97% | 7.8천 |
|---|
| 2026.01.12 | ₩2,663 | ₩2,676 | ₩2,609 | ₩2,622 | -1.51% | 9.1천 |
|---|
| 2026.01.09 | ₩2,636 | ₩2,663 | ₩2,636 | ₩2,637 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩2,689 | ₩2,689 | ₩2,609 | ₩2,609 | -2.99% | 1만 |
|---|
| 2026.01.07 | ₩2,676 | ₩2,676 | ₩2,636 | ₩2,636 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩2,582 | ₩2,903 | ₩2,582 | ₩2,649 | +2.59% | 1.3만 |
|---|
| 2026.01.05 | ₩2,676 | ₩2,676 | ₩2,542 | ₩2,569 | -4.00% | 3.8만 |
|---|
| 2026.01.02 | ₩2,810 | ₩2,942 | ₩2,542 | ₩2,676 | -4.76% | 2.1만 |
|---|
| 2025.12.31 | ₩2,823 | ₩2,845 | ₩2,770 | ₩2,810 | -0.47% | 4.9천 |
|---|
| 2025.12.30 | ₩2,890 | ₩2,918 | ₩2,823 | ₩2,834 | -1.94% | 1.4만 |
|---|
| 2025.12.29 | ₩2,850 | ₩3,131 | ₩2,823 | ₩2,903 | +1.88% | 1.3만 |
|---|
| 2025.12.26 | ₩3,064 | ₩3,104 | ₩2,918 | ₩2,930 | -4.37% | 4.5천 |
|---|
| 2025.12.24 | ₩3,002 | ₩3,064 | ₩3,002 | ₩3,064 | +2.05% | 600 |
|---|
| 2025.12.23 | ₩2,944 | ₩2,944 | ₩2,877 | ₩2,894 | -1.68% | 3.5천 |
|---|
| 2025.12.22 | ₩2,984 | ₩2,984 | ₩2,944 | ₩2,960 | -0.81% | 6.4천 |
|---|
| 2025.12.19 | ₩2,970 | ₩2,997 | ₩2,970 | ₩2,970 | 0.00% | 6.2천 |
|---|
| 2025.12.18 | ₩2,988 | ₩3,020 | ₩2,970 | ₩2,970 | -0.58% | 1.2천 |
|---|
| 2025.12.17 | ₩3,010 | ₩3,064 | ₩2,970 | ₩2,970 | -1.33% | 3.5천 |
|---|
| 2025.12.16 | ₩3,010 | ₩3,117 | ₩2,944 | ₩2,970 | -1.33% | 4.7천 |
|---|
| 2025.12.15 | ₩3,158 | ₩3,211 | ₩2,877 | ₩2,877 | -8.90% | 1.3만 |
|---|
| 2025.12.12 | ₩2,997 | ₩3,184 | ₩2,957 | ₩3,024 | +0.89% | 5.8천 |
|---|
| 2025.12.11 | ₩3,091 | ₩3,144 | ₩2,837 | ₩2,863 | -7.36% | 2.6만 |
|---|
| 2025.12.10 | ₩3,211 | ₩3,291 | ₩2,984 | ₩3,091 | -3.75% | 1.6만 |
|---|
| 2025.12.09 | ₩3,358 | ₩3,372 | ₩3,211 | ₩3,345 | -0.40% | 1.8만 |
|---|
| 2025.12.08 | ₩3,452 | ₩3,586 | ₩3,345 | ₩3,372 | -2.33% | 5.3천 |
|---|
| 2025.12.05 | ₩3,666 | ₩3,666 | ₩3,372 | ₩3,372 | -8.03% | 4.9천 |
|---|
| 2025.12.04 | ₩3,570 | ₩3,570 | ₩3,425 | ₩3,425 | -4.05% | 8.7천 |
|---|
| 2025.12.03 | ₩3,626 | ₩3,626 | ₩3,546 | ₩3,547 | -2.18% | 5.7천 |
|---|
| 2025.12.02 | ₩3,666 | ₩3,722 | ₩3,547 | ₩3,586 | -2.19% | 1.7만 |
|---|
| 2025.12.01 | ₩3,746 | ₩3,773 | ₩3,639 | ₩3,746 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩3,773 | ₩3,867 | ₩3,613 | ₩3,813 | +1.06% | 9.3천 |
|---|
| 2025.11.26 | ₩3,772 | ₩3,853 | ₩3,613 | ₩3,693 | -2.09% | 9.3천 |
|---|
| 2025.11.25 | ₩3,820 | ₩3,820 | ₩3,613 | ₩3,626 | -5.08% | 4.4천 |
|---|
| 2025.11.24 | ₩3,746 | ₩3,853 | ₩3,586 | ₩3,693 | -1.43% | 1.9만 |
|---|
| 2025.11.21 | ₩3,559 | ₩3,801 | ₩3,559 | ₩3,782 | +6.28% | 6.9천 |
|---|
| 2025.11.20 | ₩3,807 | ₩3,935 | ₩3,659 | ₩3,840 | +0.88% | 6.3천 |
|---|
| 2025.11.19 | ₩4,001 | ₩4,001 | ₩3,746 | ₩3,853 | -3.68% | 1.3만 |
|---|
| 2025.11.18 | ₩3,894 | ₩3,987 | ₩3,693 | ₩3,960 | +1.72% | 2.6만 |
|---|
| 2025.11.17 | ₩3,679 | ₩3,867 | ₩3,679 | ₩3,867 | +5.09% | 2.6만 |
|---|
| 2025.11.14 | ₩3,720 | ₩3,720 | ₩3,666 | ₩3,679 | -1.08% | 9.3천 |
|---|
| 2025.11.13 | ₩3,813 | ₩3,880 | ₩3,653 | ₩3,706 | -2.81% | 1만 |
|---|
| 2025.11.12 | ₩3,713 | ₩3,713 | ₩3,693 | ₩3,706 | -0.18% | 4.4천 |
|---|
| 2025.11.11 | ₩3,704 | ₩3,820 | ₩3,626 | ₩3,626 | -2.10% | 3.3천 |
|---|
| 2025.11.10 | ₩3,920 | ₩3,920 | ₩3,706 | ₩3,706 | -5.46% | 4.4천 |
|---|
| 2025.11.07 | ₩3,720 | ₩3,987 | ₩3,662 | ₩3,800 | +2.16% | 3.1만 |
|---|
| 2025.11.06 | ₩3,613 | ₩3,639 | ₩3,546 | ₩3,613 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩3,748 | ₩3,773 | ₩3,479 | ₩3,653 | -2.53% | 4.5천 |
|---|
| 2025.11.04 | ₩3,746 | ₩3,746 | ₩3,519 | ₩3,519 | -6.07% | 1.5만 |
|---|
| 2025.11.03 | ₩3,947 | ₩3,947 | ₩3,746 | ₩3,773 | -4.41% | 1만 |
|---|
| 2025.10.31 | ₩3,599 | ₩3,867 | ₩3,586 | ₩3,773 | +4.83% | 1.6만 |
|---|
| 2025.10.30 | ₩3,546 | ₩3,572 | ₩3,492 | ₩3,572 | +0.75% | 1.6천 |
|---|
| 2025.10.29 | ₩3,546 | ₩3,626 | ₩3,479 | ₩3,546 | 0.00% | 1.7만 |
|---|
| 2025.10.28 | ₩3,547 | ₩3,702 | ₩3,546 | ₩3,546 | -0.04% | 8.4천 |
|---|
| 2025.10.27 | ₩3,720 | ₩3,760 | ₩3,546 | ₩3,720 | 0.00% | 9.4천 |
|---|
| 2025.10.24 | ₩3,795 | ₩3,795 | ₩3,559 | ₩3,720 | -1.97% | 9.6천 |
|---|
| 2025.10.23 | ₩3,709 | ₩3,867 | ₩3,547 | ₩3,729 | +0.54% | 2.4만 |
|---|
| 2025.10.22 | ₩3,853 | ₩3,853 | ₩3,673 | ₩3,706 | -3.82% | 1.3만 |
|---|
| 2025.10.21 | ₩3,960 | ₩3,960 | ₩3,613 | ₩3,800 | -4.05% | 1.9만 |
|---|
| 2025.10.20 | ₩3,786 | ₩3,972 | ₩3,559 | ₩3,934 | +3.89% | 1.6만 |
|---|
| 2025.10.17 | ₩3,690 | ₩3,777 | ₩3,613 | ₩3,613 | -2.10% | 2.7만 |
|---|
| 2025.10.16 | ₩4,027 | ₩4,027 | ₩3,693 | ₩3,840 | -4.65% | 1.1만 |
|---|
| 2025.10.15 | ₩3,760 | ₩3,987 | ₩3,693 | ₩3,840 | +2.14% | 3.1만 |
|---|
| 2025.10.14 | ₩3,840 | ₩3,907 | ₩3,590 | ₩3,746 | -2.44% | 2만 |
|---|
| 2025.10.13 | ₩4,001 | ₩4,019 | ₩3,720 | ₩3,880 | -3.01% | 1.9만 |
|---|
| 2025.10.10 | ₩4,001 | ₩4,001 | ₩3,613 | ₩3,693 | -7.69% | 1.2만 |
|---|
