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 | ₩1,540 | ₩1,540 | ₩1,527 | ₩1,540 | 0.00% | 6천 |
| 2026.10.08 | ₩1,533 | ₩1,540 | ₩1,533 | ₩1,540 | +0.44% | 1.2천 |
| 2026.10.07 | ₩1,533 | ₩1,540 | ₩1,527 | ₩1,540 | +0.44% | 4천 |
| 2026.10.06 | ₩1,527 | ₩1,527 | ₩1,527 | ₩1,527 | 0.00% | 700 |
| 2026.10.05 | ₩1,553 | ₩1,553 | ₩1,535 | ₩1,540 | -0.86% | 1.3천 |
| 2026.10.02 | ₩1,473 | ₩1,527 | ₩1,473 | ₩1,527 | +3.64% | 1.3천 |
| 2026.10.01 | ₩1,547 | ₩1,547 | ₩1,527 | ₩1,527 | -1.30% | 500 |
| 2026.09.30 | ₩1,527 | ₩1,533 | ₩1,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.44% |
| 1.5천 |
| 2026.09.29 | ₩1,527 | ₩1,527 | ₩1,527 | ₩1,527 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩1,486 | ₩1,553 | ₩1,486 | ₩1,540 | +3.60% | 4.1천 |
|---|
| 2026.09.25 | ₩1,527 | ₩1,541 | ₩1,527 | ₩1,540 | +0.88% | 6.7천 |
|---|
| 2026.09.24 | ₩1,580 | ₩1,580 | ₩1,486 | ₩1,513 | -4.24% | 5.7천 |
|---|
| 2026.09.23 | ₩1,540 | ₩1,620 | ₩1,540 | ₩1,580 | +2.61% | 1만 |
|---|
| 2026.09.22 | ₩1,540 | ₩1,589 | ₩1,513 | ₩1,527 | -0.87% | 2.5만 |
|---|
| 2026.09.21 | ₩1,553 | ₩1,567 | ₩1,500 | ₩1,540 | -0.86% | 1.2만 |
|---|
| 2026.09.18 | ₩1,540 | ₩1,584 | ₩1,540 | ₩1,571 | +2.00% | 3.8천 |
|---|
| 2026.09.17 | ₩1,620 | ₩1,624 | ₩1,553 | ₩1,580 | -2.48% | 3.8천 |
|---|
| 2026.09.16 | ₩1,553 | ₩1,580 | ₩1,553 | ₩1,567 | +0.86% | 2.5천 |
|---|
| 2026.09.15 | ₩1,553 | ₩1,580 | ₩1,553 | ₩1,553 | 0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩1,553 | ₩1,607 | ₩1,547 | ₩1,580 | +1.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,627 | ₩1,627 | ₩1,607 | ₩1,614 | -0.82% | 4천 |
|---|
| 2026.09.10 | ₩1,607 | ₩1,642 | ₩1,607 | ₩1,607 | 0.00% | 7.7천 |
|---|
| 2026.09.09 | ₩1,674 | ₩1,674 | ₩1,620 | ₩1,640 | -2.00% | 2.5천 |
|---|
| 2026.09.08 | ₩1,607 | ₩1,660 | ₩1,607 | ₩1,654 | +2.92% | 9.1천 |
|---|
| 2026.09.04 | ₩1,634 | ₩1,634 | ₩1,634 | ₩1,634 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩1,654 | ₩1,654 | ₩1,620 | ₩1,620 | -2.02% | 3.6천 |
|---|
| 2026.09.02 | ₩1,671 | ₩1,741 | ₩1,647 | ₩1,674 | +0.16% | 5.7천 |
|---|
| 2026.09.01 | ₩1,607 | ₩1,660 | ₩1,607 | ₩1,647 | +2.50% | 6.1천 |
|---|
| 2026.08.31 | ₩1,660 | ₩1,674 | ₩1,607 | ₩1,634 | -1.61% | 9.1천 |
|---|
| 2026.08.28 | ₩1,848 | ₩1,848 | ₩1,647 | ₩1,674 | -9.42% | 1.9만 |
|---|
| 2026.08.27 | ₩1,875 | ₩2,209 | ₩1,768 | ₩1,848 | -1.43% | 14만 |
|---|
| 2026.08.26 | ₩1,620 | ₩1,626 | ₩1,620 | ₩1,626 | +0.33% | 1.8천 |
|---|
| 2026.08.25 | ₩1,612 | ₩1,640 | ₩1,607 | ₩1,636 | +1.50% | 1.8천 |
|---|
| 2026.08.24 | ₩1,620 | ₩1,660 | ₩1,607 | ₩1,634 | +0.83% | 2.8천 |
|---|
| 2026.08.21 | ₩1,647 | ₩1,660 | ₩1,647 | ₩1,647 | 0.00% | 9천 |
|---|
| 2026.08.20 | ₩1,660 | ₩1,674 | ₩1,647 | ₩1,660 | 0.00% | 1.6천 |
|---|
| 2026.08.19 | ₩1,647 | ₩1,714 | ₩1,647 | ₩1,701 | +3.25% | 7.7천 |
|---|
| 2026.08.18 | ₩1,690 | ₩1,741 | ₩1,660 | ₩1,674 | -0.95% | 4천 |
|---|
| 2026.08.17 | ₩1,828 | ₩1,828 | ₩1,727 | ₩1,727 | -5.49% | 3.1천 |
|---|
| 2026.08.14 | ₩1,801 | ₩1,821 | ₩1,801 | ₩1,821 | +1.12% | 2.3천 |
|---|
| 2026.08.13 | ₩1,764 | ₩1,764 | ₩1,764 | ₩1,764 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩1,828 | ₩1,848 | ₩1,808 | ₩1,848 | +1.10% | 3.8천 |
|---|
| 2026.08.11 | ₩1,808 | ₩1,808 | ₩1,808 | ₩1,808 | 0.00% | 1.4천 |
|---|
| 2026.08.10 | ₩1,781 | ₩1,808 | ₩1,727 | ₩1,754 | -1.50% | 3.7천 |
|---|
| 2026.08.07 | ₩1,741 | ₩1,784 | ₩1,741 | ₩1,784 | +2.46% | 3.8천 |
|---|
| 2026.08.06 | ₩1,743 | ₩1,788 | ₩1,743 | ₩1,788 | +2.53% | 1천 |
|---|
| 2026.08.05 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩1,808 | ₩1,808 | ₩1,714 | ₩1,727 | -4.44% | 8.2천 |
|---|
| 2026.08.03 | ₩1,821 | ₩1,821 | ₩1,808 | ₩1,808 | -0.74% | 1.5천 |
|---|
| 2026.07.31 | ₩1,821 | ₩1,821 | ₩1,808 | ₩1,808 | -0.74% | 2.3천 |
|---|
| 2026.07.30 | ₩1,855 | ₩1,861 | ₩1,848 | ₩1,861 | +0.36% | 1.4천 |
|---|
| 2026.07.29 | ₩1,824 | ₩1,888 | ₩1,824 | ₩1,875 | +2.79% | 1.7천 |
|---|
| 2026.07.28 | ₩1,808 | ₩1,942 | ₩1,808 | ₩1,901 | +5.19% | 7.3천 |
|---|
| 2026.07.27 | ₩1,875 | ₩1,875 | ₩1,788 | ₩1,801 | -3.93% | 1.4만 |
|---|
| 2026.07.24 | ₩1,888 | ₩1,935 | ₩1,888 | ₩1,935 | +2.48% | 1.8천 |
|---|
| 2026.07.23 | ₩1,901 | ₩1,901 | ₩1,881 | ₩1,888 | -0.70% | 2.9천 |
|---|
| 2026.07.22 | ₩1,848 | ₩1,901 | ₩1,841 | ₩1,875 | +1.45% | 8천 |
|---|
| 2026.07.21 | ₩1,841 | ₩1,841 | ₩1,835 | ₩1,835 | -0.36% | 700 |
|---|
| 2026.07.20 | ₩1,875 | ₩1,875 | ₩1,821 | ₩1,821 | -2.86% | 2.4천 |
|---|
| 2026.07.17 | ₩1,821 | ₩1,875 | ₩1,821 | ₩1,835 | +0.74% | 3.5천 |
|---|
| 2026.07.16 | ₩1,835 | ₩1,848 | ₩1,821 | ₩1,821 | -0.73% | 3.6천 |
|---|
| 2026.07.15 | ₩1,881 | ₩1,881 | ₩1,835 | ₩1,835 | -2.49% | 2.5천 |
|---|
| 2026.07.14 | ₩1,901 | ₩1,915 | ₩1,875 | ₩1,875 | -1.41% | 6.6천 |
|---|
| 2026.07.13 | ₩1,901 | ₩1,901 | ₩1,901 | ₩1,901 | 0.00% | 800 |
|---|
| 2026.07.10 | ₩1,881 | ₩1,906 | ₩1,881 | ₩1,901 | +1.07% | 700 |
|---|
| 2026.07.09 | ₩1,942 | ₩1,942 | ₩1,888 | ₩1,911 | -1.59% | 9.3천 |
|---|
| 2026.07.08 | ₩1,908 | ₩1,968 | ₩1,840 | ₩1,955 | +2.46% | 1.6만 |
|---|
| 2026.07.07 | ₩1,995 | ₩1,995 | ₩1,848 | ₩1,881 | -5.70% | 9천 |
|---|
| 2026.07.06 | ₩1,915 | ₩1,982 | ₩1,915 | ₩1,966 | +2.66% | 1.6만 |
|---|
| 2026.07.02 | ₩1,875 | ₩1,888 | ₩1,857 | ₩1,888 | +0.71% | 1.4만 |
|---|
| 2026.07.01 | ₩1,888 | ₩1,888 | ₩1,852 | ₩1,861 | -1.42% | 3.7천 |
|---|
| 2026.06.30 | ₩1,995 | ₩1,995 | ₩1,876 | ₩1,876 | -5.97% | 7.6천 |
|---|
| 2026.06.29 | ₩1,995 | ₩1,995 | ₩1,928 | ₩1,952 | -2.15% | 5.8천 |
|---|
| 2026.06.26 | ₩1,848 | ₩1,875 | ₩1,848 | ₩1,875 | +1.45% | 1.9천 |
|---|
| 2026.06.25 | ₩1,901 | ₩2,049 | ₩1,835 | ₩1,848 | -2.82% | 6.3천 |
|---|
| 2026.06.24 | ₩1,861 | ₩1,875 | ₩1,861 | ₩1,875 | +0.72% | 3.3천 |
|---|
| 2026.06.23 | ₩1,861 | ₩1,885 | ₩1,848 | ₩1,868 | +0.36% | 6.8천 |
|---|
| 2026.06.22 | ₩1,821 | ₩1,875 | ₩1,821 | ₩1,835 | +0.74% | 9.2천 |
|---|
| 2026.06.18 | ₩1,915 | ₩1,915 | ₩1,821 | ₩1,847 | -3.57% | 4.8천 |
|---|
| 2026.06.17 | ₩1,875 | ₩1,888 | ₩1,848 | ₩1,888 | +0.71% | 7천 |
|---|
| 2026.06.16 | ₩1,888 | ₩1,942 | ₩1,821 | ₩1,848 | -2.13% | 1.3만 |
|---|
| 2026.06.15 | ₩1,808 | ₩1,942 | ₩1,808 | ₩1,821 | +0.74% | 1.8만 |
|---|
| 2026.06.12 | ₩1,861 | ₩1,928 | ₩1,781 | ₩1,841 | -1.08% | 7.5천 |
|---|
| 2026.06.11 | ₩1,955 | ₩1,995 | ₩1,875 | ₩1,875 | -4.11% | 4.9천 |
|---|
| 2026.06.10 | ₩1,794 | ₩2,062 | ₩1,794 | ₩1,982 | +10.45% | 3만 |
|---|
| 2026.06.09 | ₩1,881 | ₩1,901 | ₩1,781 | ₩1,808 | -3.91% | 1.1만 |
|---|
| 2026.06.08 | ₩2,143 | ₩2,143 | ₩1,915 | ₩1,928 | -10.00% | 1만 |
|---|
| 2026.06.05 | ₩2,143 | ₩2,183 | ₩2,050 | ₩2,089 | -2.50% | 1.1만 |
|---|
| 2026.06.04 | ₩2,129 | ₩2,184 | ₩2,129 | ₩2,143 | +0.63% | 1.3만 |
|---|
| 2026.06.03 | ₩2,223 | ₩2,354 | ₩2,143 | ₩2,169 | -2.41% | 4만 |
|---|
| 2026.06.02 | ₩2,223 | ₩2,477 | ₩2,196 | ₩2,384 | +7.23% | 13.9만 |
|---|
| 2026.06.01 | ₩2,236 | ₩2,263 | ₩2,183 | ₩2,196 | -1.80% | 1.7만 |
|---|
| 2026.05.29 | ₩2,183 | ₩2,357 | ₩2,143 | ₩2,223 | +1.84% | 1.9만 |
|---|
| 2026.05.28 | ₩2,183 | ₩2,263 | ₩2,144 | ₩2,144 | -1.78% | 8.2천 |
|---|
| 2026.05.27 | ₩2,169 | ₩2,196 | ₩2,169 | ₩2,183 | +0.62% | 7.9천 |
|---|
| 2026.05.26 | ₩2,156 | ₩2,215 | ₩2,143 | ₩2,196 | +1.86% | 4.3만 |
|---|
| 2026.05.22 | ₩2,156 | ₩2,183 | ₩2,143 | ₩2,143 | -0.62% | 9.7천 |
|---|
| 2026.05.21 | ₩2,236 | ₩2,236 | ₩2,169 | ₩2,169 | -2.99% | 9.5천 |
|---|
| 2026.05.20 | ₩2,209 | ₩2,223 | ₩2,169 | ₩2,203 | -0.30% | 7.3천 |
|---|
| 2026.05.19 | ₩2,288 | ₩2,288 | ₩2,169 | ₩2,223 | -2.87% | 4천 |
|---|
| 2026.05.18 | ₩2,263 | ₩2,303 | ₩2,223 | ₩2,236 | -1.18% | 6.5천 |
|---|
| 2026.05.15 | ₩2,235 | ₩2,250 | ₩2,196 | ₩2,209 | -1.14% | 4.1천 |
|---|
| 2026.05.14 | ₩2,236 | ₩2,282 | ₩2,167 | ₩2,209 | -1.20% | 6.6천 |
|---|
| 2026.05.13 | ₩2,209 | ₩2,276 | ₩2,209 | ₩2,244 | +1.58% | 1.2만 |
|---|
| 2026.05.12 | ₩2,250 | ₩2,276 | ₩2,209 | ₩2,209 | -1.79% | 4.8천 |
|---|
| 2026.05.11 | ₩2,250 | ₩2,330 | ₩2,209 | ₩2,290 | +1.79% | 1.3만 |
|---|
| 2026.05.08 | ₩2,263 | ₩2,263 | ₩2,230 | ₩2,243 | -0.89% | 2.9천 |
|---|
| 2026.05.07 | ₩2,223 | ₩2,303 | ₩2,223 | ₩2,236 | +0.60% | 6.3천 |
|---|
| 2026.05.06 | ₩2,236 | ₩2,357 | ₩2,209 | ₩2,263 | +1.20% | 1.6만 |
|---|
| 2026.05.05 | ₩2,303 | ₩2,357 | ₩2,223 | ₩2,276 | -1.16% | 1.1만 |
|---|
| 2026.05.04 | ₩2,303 | ₩2,357 | ₩2,276 | ₩2,317 | +0.58% | 9.9천 |
|---|
| 2026.05.01 | ₩2,290 | ₩2,331 | ₩2,259 | ₩2,307 | +0.76% | 1.4만 |
|---|
| 2026.04.30 | ₩2,343 | ₩2,343 | ₩2,216 | ₩2,276 | -2.86% | 4.8천 |
|---|
| 2026.04.29 | ₩2,384 | ₩2,384 | ₩2,276 | ₩2,276 | -4.49% | 4.1천 |
|---|
| 2026.04.28 | ₩2,357 | ₩2,370 | ₩2,276 | ₩2,330 | -1.14% | 4.9천 |
|---|
| 2026.04.27 | ₩2,250 | ₩2,370 | ₩2,250 | ₩2,327 | +3.45% | 9천 |
|---|
| 2026.04.24 | ₩2,343 | ₩2,343 | ₩2,209 | ₩2,284 | -2.51% | 4.5천 |
|---|
| 2026.04.23 | ₩2,343 | ₩2,357 | ₩2,250 | ₩2,357 | +0.57% | 5.3천 |
|---|
| 2026.04.22 | ₩2,397 | ₩2,397 | ₩2,330 | ₩2,382 | -0.61% | 3.2천 |
|---|
| 2026.04.21 | ₩2,370 | ₩2,410 | ₩2,303 | ₩2,303 | -2.82% | 8.6천 |
|---|
| 2026.04.20 | ₩2,330 | ₩2,397 | ₩2,239 | ₩2,370 | +1.72% | 1.6만 |
|---|
| 2026.04.17 | ₩2,156 | ₩2,384 | ₩2,156 | ₩2,290 | +6.21% | 1만 |
|---|
| 2026.04.16 | ₩2,424 | ₩2,451 | ₩2,343 | ₩2,392 | -1.33% | 1.6만 |
|---|
| 2026.04.15 | ₩2,343 | ₩2,437 | ₩2,290 | ₩2,357 | +0.57% | 3.3만 |
|---|
| 2026.04.14 | ₩2,343 | ₩2,370 | ₩2,223 | ₩2,343 | 0.00% | 8천 |
|---|
| 2026.04.13 | ₩2,129 | ₩2,290 | ₩2,129 | ₩2,223 | +4.40% | 8.1천 |
|---|
| 2026.04.10 | ₩2,343 | ₩2,343 | ₩2,169 | ₩2,250 | -4.00% | 5.7천 |
|---|
| 2026.04.09 | ₩2,343 | ₩2,357 | ₩2,196 | ₩2,357 | +0.57% | 6.3천 |
|---|
| 2026.04.08 | ₩2,410 | ₩2,424 | ₩2,252 | ₩2,353 | -2.39% | 2.8만 |
|---|
| 2026.04.07 | ₩2,169 | ₩2,330 | ₩2,169 | ₩2,290 | +5.56% | 8.5천 |
|---|
| 2026.04.06 | ₩2,250 | ₩2,250 | ₩2,076 | ₩2,143 | -4.76% | 1.3만 |
|---|
| 2026.04.02 | ₩2,216 | ₩2,236 | ₩2,171 | ₩2,171 | -2.05% | 8.5천 |
|---|
| 2026.04.01 | ₩2,250 | ₩2,275 | ₩2,129 | ₩2,129 | -5.36% | 2.7만 |
|---|
| 2026.03.31 | ₩2,303 | ₩2,384 | ₩2,250 | ₩2,283 | -0.87% | 7.5천 |
|---|
| 2026.03.30 | ₩2,410 | ₩2,463 | ₩2,250 | ₩2,250 | -6.67% | 6천 |
|---|
| 2026.03.27 | ₩2,459 | ₩2,459 | ₩2,250 | ₩2,290 | -6.86% | 6.5천 |
|---|
| 2026.03.26 | ₩2,397 | ₩2,477 | ₩2,276 | ₩2,392 | -0.22% | 9.4천 |
|---|
| 2026.03.25 | ₩2,503 | ₩2,521 | ₩2,293 | ₩2,330 | -6.90% | 7천 |
|---|
| 2026.03.24 | ₩2,424 | ₩2,424 | ₩2,357 | ₩2,357 | -2.76% | 5.8천 |
|---|
| 2026.03.23 | ₩2,343 | ₩2,578 | ₩2,276 | ₩2,276 | -2.86% | 1.1만 |
|---|
| 2026.03.20 | ₩2,611 | ₩2,611 | ₩2,319 | ₩2,357 | -9.74% | 2만 |
|---|
| 2026.03.19 | ₩2,517 | ₩2,678 | ₩2,504 | ₩2,544 | +1.06% | 1만 |
|---|
| 2026.03.18 | ₩2,571 | ₩2,678 | ₩2,464 | ₩2,678 | +4.17% | 2.4만 |
|---|
| 2026.03.17 | ₩2,370 | ₩2,477 | ₩2,317 | ₩2,437 | +2.82% | 7.2천 |
|---|
| 2026.03.16 | ₩2,485 | ₩2,485 | ₩2,317 | ₩2,357 | -5.17% | 8.7천 |
|---|
| 2026.03.13 | ₩2,544 | ₩2,547 | ₩2,357 | ₩2,384 | -6.32% | 7.1천 |
|---|
| 2026.03.12 | ₩2,705 | ₩2,705 | ₩2,358 | ₩2,544 | -5.94% | 4.3천 |
|---|
| 2026.03.11 | ₩2,718 | ₩2,718 | ₩2,544 | ₩2,544 | -6.40% | 3.5천 |
|---|
| 2026.03.10 | ₩2,745 | ₩2,745 | ₩2,595 | ₩2,665 | -2.93% | 2.7천 |
|---|
| 2026.03.09 | ₩2,611 | ₩2,710 | ₩2,505 | ₩2,638 | +1.03% | 7.4천 |
|---|
| 2026.03.06 | ₩2,598 | ₩2,598 | ₩2,507 | ₩2,544 | -2.06% | 4.6천 |
|---|
| 2026.03.05 | ₩2,397 | ₩2,517 | ₩2,276 | ₩2,410 | +0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩2,357 | ₩2,416 | ₩2,357 | ₩2,416 | +2.50% | 2.9천 |
|---|
| 2026.03.03 | ₩2,424 | ₩2,424 | ₩2,330 | ₩2,343 | -3.31% | 2.1천 |
|---|
| 2026.03.02 | ₩2,464 | ₩2,464 | ₩2,278 | ₩2,330 | -5.43% | 6.3천 |
|---|
| 2026.02.27 | ₩2,386 | ₩2,386 | ₩2,317 | ₩2,317 | -2.92% | 1.4천 |
|---|
| 2026.02.26 | ₩2,504 | ₩2,504 | ₩2,363 | ₩2,410 | -3.74% | 7.5천 |
|---|
| 2026.02.25 | ₩2,370 | ₩2,370 | ₩2,290 | ₩2,343 | -1.13% | 1.8천 |
|---|
| 2026.02.24 | ₩2,290 | ₩2,302 | ₩2,236 | ₩2,302 | +0.53% | 2.1만 |
|---|
| 2026.02.23 | ₩2,357 | ₩2,357 | ₩2,290 | ₩2,290 | -2.84% | 8.7천 |
|---|
| 2026.02.20 | ₩2,303 | ₩2,418 | ₩2,303 | ₩2,370 | +2.91% | 1.4만 |
|---|
| 2026.02.19 | ₩2,558 | ₩2,564 | ₩2,410 | ₩2,437 | -4.71% | 3.4만 |
|---|
| 2026.02.18 | ₩2,732 | ₩2,732 | ₩2,619 | ₩2,619 | -4.12% | 2.3천 |
|---|
| 2026.02.17 | ₩2,745 | ₩2,745 | ₩2,558 | ₩2,678 | -2.44% | 1.9만 |
|---|
| 2026.02.13 | ₩2,745 | ₩2,745 | ₩2,651 | ₩2,678 | -2.44% | 6.2천 |
|---|
| 2026.02.12 | ₩2,745 | ₩2,832 | ₩2,611 | ₩2,651 | -3.41% | 6.8천 |
|---|
| 2026.02.11 | ₩2,732 | ₩3,000 | ₩2,705 | ₩2,753 | +0.78% | 1.1만 |
|---|
| 2026.02.10 | ₩2,611 | ₩2,678 | ₩2,611 | ₩2,678 | +2.56% | 5.3천 |
|---|
| 2026.02.09 | ₩2,424 | ₩2,651 | ₩2,424 | ₩2,584 | +6.63% | 1.7만 |
|---|
| 2026.02.06 | ₩2,449 | ₩2,449 | ₩2,424 | ₩2,424 | -1.04% | 2.7천 |
|---|
| 2026.02.05 | ₩2,424 | ₩2,477 | ₩2,410 | ₩2,424 | 0.00% | 9.3천 |
|---|
| 2026.02.04 | ₩2,437 | ₩2,464 | ₩2,377 | ₩2,402 | -1.43% | 4.7만 |
|---|
| 2026.02.03 | ₩2,464 | ₩2,464 | ₩2,441 | ₩2,451 | -0.54% | 1.2만 |
|---|
| 2026.02.02 | ₩2,437 | ₩2,464 | ₩2,437 | ₩2,464 | +1.10% | 7.7천 |
|---|
| 2026.01.30 | ₩2,437 | ₩2,464 | ₩2,437 | ₩2,463 | +1.04% | 6.6천 |
|---|
| 2026.01.29 | ₩2,437 | ₩2,464 | ₩2,437 | ₩2,437 | 0.00% | 9.7천 |
|---|
| 2026.01.28 | ₩2,464 | ₩2,464 | ₩2,451 | ₩2,451 | -0.54% | 4.2천 |
|---|
| 2026.01.27 | ₩2,464 | ₩2,464 | ₩2,444 | ₩2,451 | -0.54% | 3.7만 |
|---|
| 2026.01.26 | ₩2,437 | ₩2,464 | ₩2,437 | ₩2,437 | 0.00% | 6.5천 |
|---|
| 2026.01.23 | ₩2,464 | ₩2,464 | ₩2,437 | ₩2,464 | 0.00% | 6.2만 |
|---|
| 2026.01.22 | ₩2,424 | ₩2,464 | ₩2,424 | ₩2,464 | +1.66% | 1.1만 |
|---|
| 2026.01.21 | ₩2,558 | ₩2,558 | ₩2,410 | ₩2,410 | -5.76% | 5.3만 |
|---|
| 2026.01.20 | ₩2,531 | ₩2,571 | ₩2,531 | ₩2,548 | +0.69% | 3.1만 |
|---|
| 2026.01.16 | ₩2,611 | ₩2,611 | ₩2,544 | ₩2,571 | -1.54% | 1.6만 |
|---|
| 2026.01.15 | ₩2,598 | ₩2,598 | ₩2,558 | ₩2,571 | -1.03% | 1.3만 |
|---|
| 2026.01.14 | ₩2,625 | ₩2,665 | ₩2,571 | ₩2,598 | -1.02% | 2.3만 |
|---|
| 2026.01.13 | ₩2,705 | ₩2,705 | ₩2,611 | ₩2,625 | -2.97% | 7.8천 |
|---|
| 2026.01.12 | ₩2,665 | ₩2,678 | ₩2,611 | ₩2,625 | -1.51% | 9.1천 |
|---|
| 2026.01.09 | ₩2,638 | ₩2,665 | ₩2,638 | ₩2,639 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩2,692 | ₩2,692 | ₩2,611 | ₩2,611 | -2.99% | 1만 |
|---|
| 2026.01.07 | ₩2,678 | ₩2,678 | ₩2,638 | ₩2,638 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩2,584 | ₩2,906 | ₩2,584 | ₩2,651 | +2.59% | 1.3만 |
|---|
| 2026.01.05 | ₩2,678 | ₩2,678 | ₩2,544 | ₩2,571 | -4.00% | 3.8만 |
|---|
| 2026.01.02 | ₩2,812 | ₩2,945 | ₩2,544 | ₩2,678 | -4.76% | 2.1만 |
|---|
| 2025.12.31 | ₩2,825 | ₩2,847 | ₩2,772 | ₩2,812 | -0.47% | 4.9천 |
|---|
| 2025.12.30 | ₩2,892 | ₩2,921 | ₩2,825 | ₩2,836 | -1.94% | 1.4만 |
|---|
| 2025.12.29 | ₩2,852 | ₩3,133 | ₩2,825 | ₩2,906 | +1.88% | 1.3만 |
|---|
| 2025.12.26 | ₩3,066 | ₩3,107 | ₩2,921 | ₩2,933 | -4.37% | 4.5천 |
|---|
| 2025.12.24 | ₩3,005 | ₩3,066 | ₩3,005 | ₩3,066 | +2.05% | 600 |
|---|
| 2025.12.23 | ₩2,946 | ₩2,946 | ₩2,879 | ₩2,896 | -1.68% | 3.5천 |
|---|
| 2025.12.22 | ₩2,986 | ₩2,986 | ₩2,946 | ₩2,962 | -0.81% | 6.4천 |
|---|
| 2025.12.19 | ₩2,973 | ₩3,000 | ₩2,973 | ₩2,973 | 0.00% | 6.2천 |
|---|
| 2025.12.18 | ₩2,990 | ₩3,022 | ₩2,973 | ₩2,973 | -0.58% | 1.2천 |
|---|
| 2025.12.17 | ₩3,013 | ₩3,066 | ₩2,973 | ₩2,973 | -1.33% | 3.5천 |
|---|
| 2025.12.16 | ₩3,013 | ₩3,120 | ₩2,946 | ₩2,973 | -1.33% | 4.7천 |
|---|
| 2025.12.15 | ₩3,160 | ₩3,214 | ₩2,879 | ₩2,879 | -8.90% | 1.3만 |
|---|
| 2025.12.12 | ₩3,000 | ₩3,187 | ₩2,959 | ₩3,026 | +0.89% | 5.8천 |
|---|
| 2025.12.11 | ₩3,093 | ₩3,147 | ₩2,839 | ₩2,866 | -7.36% | 2.6만 |
|---|
| 2025.12.10 | ₩3,214 | ₩3,294 | ₩2,986 | ₩3,093 | -3.75% | 1.6만 |
|---|
| 2025.12.09 | ₩3,361 | ₩3,374 | ₩3,214 | ₩3,348 | -0.40% | 1.8만 |
|---|
| 2025.12.08 | ₩3,455 | ₩3,589 | ₩3,348 | ₩3,374 | -2.33% | 5.3천 |
|---|
| 2025.12.05 | ₩3,669 | ₩3,669 | ₩3,374 | ₩3,374 | -8.03% | 4.9천 |
|---|
| 2025.12.04 | ₩3,573 | ₩3,573 | ₩3,428 | ₩3,428 | -4.05% | 8.7천 |
|---|
| 2025.12.03 | ₩3,629 | ₩3,629 | ₩3,549 | ₩3,550 | -2.18% | 5.7천 |
|---|
| 2025.12.02 | ₩3,669 | ₩3,725 | ₩3,550 | ₩3,589 | -2.19% | 1.7만 |
|---|
| 2025.12.01 | ₩3,749 | ₩3,776 | ₩3,642 | ₩3,749 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩3,776 | ₩3,870 | ₩3,616 | ₩3,816 | +1.06% | 9.3천 |
|---|
| 2025.11.26 | ₩3,775 | ₩3,857 | ₩3,616 | ₩3,696 | -2.09% | 9.3천 |
|---|
| 2025.11.25 | ₩3,823 | ₩3,823 | ₩3,616 | ₩3,629 | -5.08% | 4.4천 |
|---|
| 2025.11.24 | ₩3,749 | ₩3,857 | ₩3,589 | ₩3,696 | -1.43% | 1.9만 |
|---|
| 2025.11.21 | ₩3,562 | ₩3,804 | ₩3,562 | ₩3,786 | +6.28% | 6.9천 |
|---|
| 2025.11.20 | ₩3,810 | ₩3,938 | ₩3,662 | ₩3,843 | +0.88% | 6.3천 |
|---|
| 2025.11.19 | ₩4,004 | ₩4,004 | ₩3,749 | ₩3,857 | -3.68% | 1.3만 |
|---|
| 2025.11.18 | ₩3,897 | ₩3,990 | ₩3,696 | ₩3,964 | +1.72% | 2.6만 |
|---|
| 2025.11.17 | ₩3,682 | ₩3,870 | ₩3,682 | ₩3,870 | +5.09% | 2.6만 |
|---|
| 2025.11.14 | ₩3,723 | ₩3,723 | ₩3,669 | ₩3,682 | -1.08% | 9.3천 |
|---|
| 2025.11.13 | ₩3,816 | ₩3,883 | ₩3,656 | ₩3,709 | -2.81% | 1만 |
|---|
| 2025.11.12 | ₩3,716 | ₩3,716 | ₩3,696 | ₩3,709 | -0.18% | 4.4천 |
|---|
| 2025.11.11 | ₩3,707 | ₩3,823 | ₩3,629 | ₩3,629 | -2.10% | 3.3천 |
|---|
| 2025.11.10 | ₩3,924 | ₩3,924 | ₩3,709 | ₩3,709 | -5.46% | 4.4천 |
|---|
| 2025.11.07 | ₩3,723 | ₩3,990 | ₩3,665 | ₩3,803 | +2.16% | 3.1만 |
|---|
| 2025.11.06 | ₩3,616 | ₩3,642 | ₩3,549 | ₩3,616 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩3,751 | ₩3,776 | ₩3,482 | ₩3,656 | -2.53% | 4.5천 |
|---|
| 2025.11.04 | ₩3,749 | ₩3,749 | ₩3,522 | ₩3,522 | -6.07% | 1.5만 |
|---|
| 2025.11.03 | ₩3,950 | ₩3,950 | ₩3,749 | ₩3,776 | -4.41% | 1만 |
|---|
| 2025.10.31 | ₩3,602 | ₩3,870 | ₩3,589 | ₩3,776 | +4.83% | 1.6만 |
|---|
| 2025.10.30 | ₩3,549 | ₩3,575 | ₩3,495 | ₩3,575 | +0.75% | 1.6천 |
|---|
| 2025.10.29 | ₩3,549 | ₩3,629 | ₩3,482 | ₩3,549 | 0.00% | 1.7만 |
|---|
| 2025.10.28 | ₩3,550 | ₩3,705 | ₩3,549 | ₩3,549 | -0.04% | 8.4천 |
|---|
| 2025.10.27 | ₩3,723 | ₩3,763 | ₩3,549 | ₩3,723 | 0.00% | 9.4천 |
|---|
| 2025.10.24 | ₩3,798 | ₩3,798 | ₩3,562 | ₩3,723 | -1.97% | 9.6천 |
|---|
| 2025.10.23 | ₩3,712 | ₩3,870 | ₩3,550 | ₩3,732 | +0.54% | 2.4만 |
|---|
| 2025.10.22 | ₩3,857 | ₩3,857 | ₩3,676 | ₩3,709 | -3.82% | 1.3만 |
|---|
| 2025.10.21 | ₩3,964 | ₩3,964 | ₩3,616 | ₩3,803 | -4.05% | 1.9만 |
|---|
| 2025.10.20 | ₩3,790 | ₩3,976 | ₩3,562 | ₩3,937 | +3.89% | 1.6만 |
|---|
| 2025.10.17 | ₩3,693 | ₩3,780 | ₩3,616 | ₩3,616 | -2.10% | 2.7만 |
|---|
| 2025.10.16 | ₩4,031 | ₩4,031 | ₩3,696 | ₩3,843 | -4.65% | 1.1만 |
|---|
| 2025.10.15 | ₩3,763 | ₩3,990 | ₩3,696 | ₩3,843 | +2.14% | 3.1만 |
|---|
| 2025.10.14 | ₩3,843 | ₩3,910 | ₩3,593 | ₩3,749 | -2.44% | 2만 |
|---|
| 2025.10.13 | ₩4,004 | ₩4,023 | ₩3,723 | ₩3,883 | -3.01% | 1.9만 |
|---|
| 2025.10.10 | ₩4,004 | ₩4,004 | ₩3,616 | ₩3,696 | -7.69% | 1.2만 |
|---|
