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 | ₩1,542 | ₩1,542 | ₩1,529 | ₩1,542 | 0.00% | 6천 |
| 2026.10.08 | ₩1,536 | ₩1,542 | ₩1,536 | ₩1,542 | +0.44% | 1.2천 |
| 2026.10.07 | ₩1,536 | ₩1,542 | ₩1,529 | ₩1,542 | +0.44% | 4천 |
| 2026.10.06 | ₩1,529 | ₩1,529 | ₩1,529 | ₩1,529 | 0.00% | 700 |
| 2026.10.05 | ₩1,556 | ₩1,556 | ₩1,537 | ₩1,542 | -0.86% | 1.3천 |
| 2026.10.02 | ₩1,475 | ₩1,529 | ₩1,475 | ₩1,529 | +3.64% | 1.3천 |
| 2026.10.01 | ₩1,549 | ₩1,549 | ₩1,529 | ₩1,529 | -1.30% | 500 |
| 2026.09.30 | ₩1,529 | ₩1,536 | ₩1,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.44% |
| 1.5천 |
| 2026.09.29 | ₩1,529 | ₩1,529 | ₩1,529 | ₩1,529 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩1,489 | ₩1,556 | ₩1,489 | ₩1,542 | +3.60% | 4.1천 |
|---|
| 2026.09.25 | ₩1,529 | ₩1,544 | ₩1,529 | ₩1,542 | +0.88% | 6.7천 |
|---|
| 2026.09.24 | ₩1,583 | ₩1,583 | ₩1,489 | ₩1,515 | -4.24% | 5.7천 |
|---|
| 2026.09.23 | ₩1,542 | ₩1,623 | ₩1,542 | ₩1,583 | +2.61% | 1만 |
|---|
| 2026.09.22 | ₩1,542 | ₩1,592 | ₩1,515 | ₩1,529 | -0.87% | 2.5만 |
|---|
| 2026.09.21 | ₩1,556 | ₩1,569 | ₩1,502 | ₩1,542 | -0.86% | 1.2만 |
|---|
| 2026.09.18 | ₩1,542 | ₩1,587 | ₩1,542 | ₩1,573 | +2.00% | 3.8천 |
|---|
| 2026.09.17 | ₩1,623 | ₩1,627 | ₩1,556 | ₩1,583 | -2.48% | 3.8천 |
|---|
| 2026.09.16 | ₩1,556 | ₩1,583 | ₩1,556 | ₩1,569 | +0.86% | 2.5천 |
|---|
| 2026.09.15 | ₩1,556 | ₩1,583 | ₩1,556 | ₩1,556 | 0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩1,556 | ₩1,609 | ₩1,549 | ₩1,583 | +1.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,629 | ₩1,629 | ₩1,609 | ₩1,616 | -0.82% | 4천 |
|---|
| 2026.09.10 | ₩1,609 | ₩1,644 | ₩1,609 | ₩1,609 | 0.00% | 7.7천 |
|---|
| 2026.09.09 | ₩1,676 | ₩1,676 | ₩1,623 | ₩1,643 | -2.00% | 2.5천 |
|---|
| 2026.09.08 | ₩1,609 | ₩1,663 | ₩1,609 | ₩1,656 | +2.92% | 9.1천 |
|---|
| 2026.09.04 | ₩1,636 | ₩1,636 | ₩1,636 | ₩1,636 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩1,656 | ₩1,656 | ₩1,623 | ₩1,623 | -2.02% | 3.6천 |
|---|
| 2026.09.02 | ₩1,674 | ₩1,743 | ₩1,650 | ₩1,676 | +0.16% | 5.7천 |
|---|
| 2026.09.01 | ₩1,609 | ₩1,663 | ₩1,609 | ₩1,650 | +2.50% | 6.1천 |
|---|
| 2026.08.31 | ₩1,663 | ₩1,676 | ₩1,609 | ₩1,636 | -1.61% | 9.1천 |
|---|
| 2026.08.28 | ₩1,851 | ₩1,851 | ₩1,650 | ₩1,676 | -9.42% | 1.9만 |
|---|
| 2026.08.27 | ₩1,878 | ₩2,213 | ₩1,770 | ₩1,851 | -1.43% | 14만 |
|---|
| 2026.08.26 | ₩1,623 | ₩1,628 | ₩1,623 | ₩1,628 | +0.33% | 1.8천 |
|---|
| 2026.08.25 | ₩1,615 | ₩1,643 | ₩1,609 | ₩1,639 | +1.50% | 1.8천 |
|---|
| 2026.08.24 | ₩1,623 | ₩1,663 | ₩1,609 | ₩1,636 | +0.83% | 2.8천 |
|---|
| 2026.08.21 | ₩1,650 | ₩1,663 | ₩1,650 | ₩1,650 | 0.00% | 9천 |
|---|
| 2026.08.20 | ₩1,663 | ₩1,676 | ₩1,650 | ₩1,663 | 0.00% | 1.6천 |
|---|
| 2026.08.19 | ₩1,650 | ₩1,717 | ₩1,650 | ₩1,703 | +3.25% | 7.7천 |
|---|
| 2026.08.18 | ₩1,693 | ₩1,743 | ₩1,663 | ₩1,676 | -0.95% | 4천 |
|---|
| 2026.08.17 | ₩1,831 | ₩1,831 | ₩1,730 | ₩1,730 | -5.49% | 3.1천 |
|---|
| 2026.08.14 | ₩1,804 | ₩1,824 | ₩1,804 | ₩1,824 | +1.12% | 2.3천 |
|---|
| 2026.08.13 | ₩1,766 | ₩1,766 | ₩1,766 | ₩1,766 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩1,831 | ₩1,851 | ₩1,811 | ₩1,851 | +1.10% | 3.8천 |
|---|
| 2026.08.11 | ₩1,811 | ₩1,811 | ₩1,811 | ₩1,811 | 0.00% | 1.4천 |
|---|
| 2026.08.10 | ₩1,784 | ₩1,811 | ₩1,730 | ₩1,757 | -1.50% | 3.7천 |
|---|
| 2026.08.07 | ₩1,743 | ₩1,786 | ₩1,743 | ₩1,786 | +2.46% | 3.8천 |
|---|
| 2026.08.06 | ₩1,746 | ₩1,790 | ₩1,746 | ₩1,790 | +2.53% | 1천 |
|---|
| 2026.08.05 | ₩1,777 | ₩1,777 | ₩1,777 | ₩1,777 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩1,811 | ₩1,811 | ₩1,717 | ₩1,730 | -4.44% | 8.2천 |
|---|
| 2026.08.03 | ₩1,824 | ₩1,824 | ₩1,811 | ₩1,811 | -0.74% | 1.5천 |
|---|
| 2026.07.31 | ₩1,824 | ₩1,824 | ₩1,811 | ₩1,811 | -0.74% | 2.3천 |
|---|
| 2026.07.30 | ₩1,857 | ₩1,864 | ₩1,851 | ₩1,864 | +0.36% | 1.4천 |
|---|
| 2026.07.29 | ₩1,827 | ₩1,891 | ₩1,827 | ₩1,878 | +2.79% | 1.7천 |
|---|
| 2026.07.28 | ₩1,811 | ₩1,945 | ₩1,811 | ₩1,904 | +5.19% | 7.3천 |
|---|
| 2026.07.27 | ₩1,878 | ₩1,878 | ₩1,790 | ₩1,804 | -3.93% | 1.4만 |
|---|
| 2026.07.24 | ₩1,891 | ₩1,938 | ₩1,891 | ₩1,938 | +2.48% | 1.8천 |
|---|
| 2026.07.23 | ₩1,904 | ₩1,904 | ₩1,884 | ₩1,891 | -0.70% | 2.9천 |
|---|
| 2026.07.22 | ₩1,851 | ₩1,904 | ₩1,844 | ₩1,878 | +1.45% | 8천 |
|---|
| 2026.07.21 | ₩1,844 | ₩1,844 | ₩1,837 | ₩1,837 | -0.36% | 700 |
|---|
| 2026.07.20 | ₩1,878 | ₩1,878 | ₩1,824 | ₩1,824 | -2.86% | 2.4천 |
|---|
| 2026.07.17 | ₩1,824 | ₩1,878 | ₩1,824 | ₩1,837 | +0.74% | 3.5천 |
|---|
| 2026.07.16 | ₩1,837 | ₩1,851 | ₩1,824 | ₩1,824 | -0.73% | 3.6천 |
|---|
| 2026.07.15 | ₩1,884 | ₩1,884 | ₩1,837 | ₩1,837 | -2.49% | 2.5천 |
|---|
| 2026.07.14 | ₩1,904 | ₩1,918 | ₩1,878 | ₩1,878 | -1.41% | 6.6천 |
|---|
| 2026.07.13 | ₩1,904 | ₩1,904 | ₩1,904 | ₩1,904 | 0.00% | 800 |
|---|
| 2026.07.10 | ₩1,884 | ₩1,908 | ₩1,884 | ₩1,904 | +1.07% | 700 |
|---|
| 2026.07.09 | ₩1,945 | ₩1,945 | ₩1,891 | ₩1,914 | -1.59% | 9.3천 |
|---|
| 2026.07.08 | ₩1,911 | ₩1,971 | ₩1,843 | ₩1,958 | +2.46% | 1.6만 |
|---|
| 2026.07.07 | ₩1,998 | ₩1,998 | ₩1,851 | ₩1,884 | -5.70% | 9천 |
|---|
| 2026.07.06 | ₩1,918 | ₩1,985 | ₩1,918 | ₩1,969 | +2.66% | 1.6만 |
|---|
| 2026.07.02 | ₩1,878 | ₩1,891 | ₩1,860 | ₩1,891 | +0.71% | 1.4만 |
|---|
| 2026.07.01 | ₩1,891 | ₩1,891 | ₩1,855 | ₩1,864 | -1.42% | 3.7천 |
|---|
| 2026.06.30 | ₩1,998 | ₩1,998 | ₩1,879 | ₩1,879 | -5.97% | 7.6천 |
|---|
| 2026.06.29 | ₩1,998 | ₩1,998 | ₩1,931 | ₩1,955 | -2.15% | 5.8천 |
|---|
| 2026.06.26 | ₩1,851 | ₩1,878 | ₩1,851 | ₩1,878 | +1.45% | 1.9천 |
|---|
| 2026.06.25 | ₩1,904 | ₩2,052 | ₩1,837 | ₩1,851 | -2.82% | 6.3천 |
|---|
| 2026.06.24 | ₩1,864 | ₩1,878 | ₩1,864 | ₩1,878 | +0.72% | 3.3천 |
|---|
| 2026.06.23 | ₩1,864 | ₩1,888 | ₩1,851 | ₩1,871 | +0.36% | 6.8천 |
|---|
| 2026.06.22 | ₩1,824 | ₩1,878 | ₩1,824 | ₩1,837 | +0.74% | 9.2천 |
|---|
| 2026.06.18 | ₩1,918 | ₩1,918 | ₩1,824 | ₩1,849 | -3.57% | 4.8천 |
|---|
| 2026.06.17 | ₩1,878 | ₩1,891 | ₩1,851 | ₩1,891 | +0.71% | 7천 |
|---|
| 2026.06.16 | ₩1,891 | ₩1,945 | ₩1,824 | ₩1,851 | -2.13% | 1.3만 |
|---|
| 2026.06.15 | ₩1,811 | ₩1,945 | ₩1,811 | ₩1,824 | +0.74% | 1.8만 |
|---|
| 2026.06.12 | ₩1,864 | ₩1,931 | ₩1,784 | ₩1,844 | -1.08% | 7.5천 |
|---|
| 2026.06.11 | ₩1,958 | ₩1,998 | ₩1,878 | ₩1,878 | -4.11% | 4.9천 |
|---|
| 2026.06.10 | ₩1,797 | ₩2,065 | ₩1,797 | ₩1,985 | +10.45% | 3만 |
|---|
| 2026.06.09 | ₩1,884 | ₩1,904 | ₩1,784 | ₩1,811 | -3.91% | 1.1만 |
|---|
| 2026.06.08 | ₩2,146 | ₩2,146 | ₩1,918 | ₩1,931 | -10.00% | 1만 |
|---|
| 2026.06.05 | ₩2,146 | ₩2,186 | ₩2,053 | ₩2,092 | -2.50% | 1.1만 |
|---|
| 2026.06.04 | ₩2,132 | ₩2,187 | ₩2,132 | ₩2,146 | +0.63% | 1.3만 |
|---|
| 2026.06.03 | ₩2,226 | ₩2,358 | ₩2,146 | ₩2,173 | -2.41% | 4만 |
|---|
| 2026.06.02 | ₩2,226 | ₩2,481 | ₩2,199 | ₩2,387 | +7.23% | 13.9만 |
|---|
| 2026.06.01 | ₩2,240 | ₩2,267 | ₩2,186 | ₩2,199 | -1.80% | 1.7만 |
|---|
| 2026.05.29 | ₩2,186 | ₩2,360 | ₩2,146 | ₩2,226 | +1.84% | 1.9만 |
|---|
| 2026.05.28 | ₩2,186 | ₩2,267 | ₩2,147 | ₩2,147 | -1.78% | 8.2천 |
|---|
| 2026.05.27 | ₩2,173 | ₩2,199 | ₩2,173 | ₩2,186 | +0.62% | 7.9천 |
|---|
| 2026.05.26 | ₩2,159 | ₩2,218 | ₩2,146 | ₩2,199 | +1.86% | 4.3만 |
|---|
| 2026.05.22 | ₩2,159 | ₩2,186 | ₩2,146 | ₩2,146 | -0.62% | 9.7천 |
|---|
| 2026.05.21 | ₩2,240 | ₩2,240 | ₩2,173 | ₩2,173 | -2.99% | 9.5천 |
|---|
| 2026.05.20 | ₩2,213 | ₩2,226 | ₩2,173 | ₩2,206 | -0.30% | 7.3천 |
|---|
| 2026.05.19 | ₩2,292 | ₩2,292 | ₩2,173 | ₩2,226 | -2.87% | 4천 |
|---|
| 2026.05.18 | ₩2,267 | ₩2,307 | ₩2,226 | ₩2,240 | -1.18% | 6.5천 |
|---|
| 2026.05.15 | ₩2,238 | ₩2,253 | ₩2,199 | ₩2,213 | -1.14% | 4.1천 |
|---|
| 2026.05.14 | ₩2,240 | ₩2,285 | ₩2,170 | ₩2,213 | -1.20% | 6.6천 |
|---|
| 2026.05.13 | ₩2,213 | ₩2,280 | ₩2,213 | ₩2,248 | +1.58% | 1.2만 |
|---|
| 2026.05.12 | ₩2,253 | ₩2,280 | ₩2,213 | ₩2,213 | -1.79% | 4.8천 |
|---|
| 2026.05.11 | ₩2,253 | ₩2,334 | ₩2,213 | ₩2,293 | +1.79% | 1.3만 |
|---|
| 2026.05.08 | ₩2,267 | ₩2,267 | ₩2,233 | ₩2,246 | -0.89% | 2.9천 |
|---|
| 2026.05.07 | ₩2,226 | ₩2,307 | ₩2,226 | ₩2,240 | +0.60% | 6.3천 |
|---|
| 2026.05.06 | ₩2,240 | ₩2,360 | ₩2,213 | ₩2,267 | +1.20% | 1.6만 |
|---|
| 2026.05.05 | ₩2,307 | ₩2,360 | ₩2,226 | ₩2,280 | -1.16% | 1.1만 |
|---|
| 2026.05.04 | ₩2,307 | ₩2,360 | ₩2,280 | ₩2,320 | +0.58% | 9.9천 |
|---|
| 2026.05.01 | ₩2,293 | ₩2,335 | ₩2,263 | ₩2,311 | +0.76% | 1.4만 |
|---|
| 2026.04.30 | ₩2,347 | ₩2,347 | ₩2,220 | ₩2,280 | -2.86% | 4.8천 |
|---|
| 2026.04.29 | ₩2,387 | ₩2,387 | ₩2,280 | ₩2,280 | -4.49% | 4.1천 |
|---|
| 2026.04.28 | ₩2,360 | ₩2,374 | ₩2,280 | ₩2,334 | -1.14% | 4.9천 |
|---|
| 2026.04.27 | ₩2,253 | ₩2,374 | ₩2,253 | ₩2,331 | +3.45% | 9천 |
|---|
| 2026.04.24 | ₩2,347 | ₩2,347 | ₩2,213 | ₩2,288 | -2.51% | 4.5천 |
|---|
| 2026.04.23 | ₩2,347 | ₩2,360 | ₩2,253 | ₩2,360 | +0.57% | 5.3천 |
|---|
| 2026.04.22 | ₩2,401 | ₩2,401 | ₩2,334 | ₩2,386 | -0.61% | 3.2천 |
|---|
| 2026.04.21 | ₩2,374 | ₩2,414 | ₩2,307 | ₩2,307 | -2.82% | 8.6천 |
|---|
| 2026.04.20 | ₩2,334 | ₩2,401 | ₩2,242 | ₩2,374 | +1.72% | 1.6만 |
|---|
| 2026.04.17 | ₩2,159 | ₩2,387 | ₩2,159 | ₩2,293 | +6.21% | 1만 |
|---|
| 2026.04.16 | ₩2,427 | ₩2,454 | ₩2,347 | ₩2,395 | -1.33% | 1.6만 |
|---|
| 2026.04.15 | ₩2,347 | ₩2,441 | ₩2,293 | ₩2,360 | +0.57% | 3.3만 |
|---|
| 2026.04.14 | ₩2,347 | ₩2,374 | ₩2,226 | ₩2,347 | 0.00% | 8천 |
|---|
| 2026.04.13 | ₩2,132 | ₩2,293 | ₩2,132 | ₩2,226 | +4.40% | 8.1천 |
|---|
| 2026.04.10 | ₩2,347 | ₩2,347 | ₩2,173 | ₩2,253 | -4.00% | 5.7천 |
|---|
| 2026.04.09 | ₩2,347 | ₩2,360 | ₩2,199 | ₩2,360 | +0.57% | 6.3천 |
|---|
| 2026.04.08 | ₩2,414 | ₩2,427 | ₩2,256 | ₩2,356 | -2.39% | 2.8만 |
|---|
| 2026.04.07 | ₩2,173 | ₩2,334 | ₩2,173 | ₩2,293 | +5.56% | 8.5천 |
|---|
| 2026.04.06 | ₩2,253 | ₩2,253 | ₩2,079 | ₩2,146 | -4.76% | 1.3만 |
|---|
| 2026.04.02 | ₩2,220 | ₩2,240 | ₩2,174 | ₩2,174 | -2.05% | 8.5천 |
|---|
| 2026.04.01 | ₩2,253 | ₩2,279 | ₩2,132 | ₩2,132 | -5.36% | 2.7만 |
|---|
| 2026.03.31 | ₩2,307 | ₩2,387 | ₩2,253 | ₩2,287 | -0.87% | 7.5천 |
|---|
| 2026.03.30 | ₩2,414 | ₩2,466 | ₩2,253 | ₩2,253 | -6.67% | 6천 |
|---|
| 2026.03.27 | ₩2,462 | ₩2,462 | ₩2,253 | ₩2,293 | -6.86% | 6.5천 |
|---|
| 2026.03.26 | ₩2,401 | ₩2,481 | ₩2,280 | ₩2,395 | -0.22% | 9.4천 |
|---|
| 2026.03.25 | ₩2,507 | ₩2,525 | ₩2,296 | ₩2,334 | -6.90% | 7천 |
|---|
| 2026.03.24 | ₩2,427 | ₩2,427 | ₩2,360 | ₩2,360 | -2.76% | 5.8천 |
|---|
| 2026.03.23 | ₩2,347 | ₩2,582 | ₩2,280 | ₩2,280 | -2.86% | 1.1만 |
|---|
| 2026.03.20 | ₩2,615 | ₩2,615 | ₩2,323 | ₩2,360 | -9.74% | 2만 |
|---|
| 2026.03.19 | ₩2,521 | ₩2,682 | ₩2,508 | ₩2,548 | +1.06% | 1만 |
|---|
| 2026.03.18 | ₩2,575 | ₩2,682 | ₩2,468 | ₩2,682 | +4.17% | 2.4만 |
|---|
| 2026.03.17 | ₩2,374 | ₩2,481 | ₩2,320 | ₩2,441 | +2.82% | 7.2천 |
|---|
| 2026.03.16 | ₩2,489 | ₩2,489 | ₩2,320 | ₩2,360 | -5.17% | 8.7천 |
|---|
| 2026.03.13 | ₩2,548 | ₩2,551 | ₩2,360 | ₩2,387 | -6.32% | 7.1천 |
|---|
| 2026.03.12 | ₩2,709 | ₩2,709 | ₩2,362 | ₩2,548 | -5.94% | 4.3천 |
|---|
| 2026.03.11 | ₩2,723 | ₩2,723 | ₩2,548 | ₩2,548 | -6.40% | 3.5천 |
|---|
| 2026.03.10 | ₩2,749 | ₩2,749 | ₩2,599 | ₩2,669 | -2.93% | 2.7천 |
|---|
| 2026.03.09 | ₩2,615 | ₩2,714 | ₩2,509 | ₩2,642 | +1.03% | 7.4천 |
|---|
| 2026.03.06 | ₩2,602 | ₩2,602 | ₩2,511 | ₩2,548 | -2.06% | 4.6천 |
|---|
| 2026.03.05 | ₩2,401 | ₩2,521 | ₩2,280 | ₩2,414 | +0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩2,360 | ₩2,419 | ₩2,360 | ₩2,419 | +2.50% | 2.9천 |
|---|
| 2026.03.03 | ₩2,427 | ₩2,427 | ₩2,334 | ₩2,347 | -3.31% | 2.1천 |
|---|
| 2026.03.02 | ₩2,468 | ₩2,468 | ₩2,281 | ₩2,334 | -5.43% | 6.3천 |
|---|
| 2026.02.27 | ₩2,390 | ₩2,390 | ₩2,320 | ₩2,320 | -2.92% | 1.4천 |
|---|
| 2026.02.26 | ₩2,508 | ₩2,508 | ₩2,367 | ₩2,414 | -3.74% | 7.5천 |
|---|
| 2026.02.25 | ₩2,374 | ₩2,374 | ₩2,293 | ₩2,347 | -1.13% | 1.8천 |
|---|
| 2026.02.24 | ₩2,293 | ₩2,305 | ₩2,240 | ₩2,305 | +0.53% | 2.1만 |
|---|
| 2026.02.23 | ₩2,360 | ₩2,360 | ₩2,293 | ₩2,293 | -2.84% | 8.7천 |
|---|
| 2026.02.20 | ₩2,307 | ₩2,422 | ₩2,307 | ₩2,374 | +2.91% | 1.4만 |
|---|
| 2026.02.19 | ₩2,562 | ₩2,568 | ₩2,414 | ₩2,441 | -4.71% | 3.4만 |
|---|
| 2026.02.18 | ₩2,736 | ₩2,736 | ₩2,623 | ₩2,623 | -4.12% | 2.3천 |
|---|
| 2026.02.17 | ₩2,749 | ₩2,749 | ₩2,562 | ₩2,682 | -2.44% | 1.9만 |
|---|
| 2026.02.13 | ₩2,749 | ₩2,749 | ₩2,655 | ₩2,682 | -2.44% | 6.2천 |
|---|
| 2026.02.12 | ₩2,749 | ₩2,837 | ₩2,615 | ₩2,655 | -3.41% | 6.8천 |
|---|
| 2026.02.11 | ₩2,736 | ₩3,004 | ₩2,709 | ₩2,757 | +0.78% | 1.1만 |
|---|
| 2026.02.10 | ₩2,615 | ₩2,682 | ₩2,615 | ₩2,682 | +2.56% | 5.3천 |
|---|
| 2026.02.09 | ₩2,427 | ₩2,655 | ₩2,427 | ₩2,588 | +6.63% | 1.7만 |
|---|
| 2026.02.06 | ₩2,453 | ₩2,453 | ₩2,427 | ₩2,427 | -1.04% | 2.7천 |
|---|
| 2026.02.05 | ₩2,427 | ₩2,481 | ₩2,414 | ₩2,427 | 0.00% | 9.3천 |
|---|
| 2026.02.04 | ₩2,441 | ₩2,468 | ₩2,381 | ₩2,406 | -1.43% | 4.7만 |
|---|
| 2026.02.03 | ₩2,468 | ₩2,468 | ₩2,445 | ₩2,454 | -0.54% | 1.2만 |
|---|
| 2026.02.02 | ₩2,441 | ₩2,468 | ₩2,441 | ₩2,468 | +1.10% | 7.7천 |
|---|
| 2026.01.30 | ₩2,441 | ₩2,468 | ₩2,441 | ₩2,466 | +1.04% | 6.6천 |
|---|
| 2026.01.29 | ₩2,441 | ₩2,468 | ₩2,441 | ₩2,441 | 0.00% | 9.7천 |
|---|
| 2026.01.28 | ₩2,468 | ₩2,468 | ₩2,454 | ₩2,454 | -0.54% | 4.2천 |
|---|
| 2026.01.27 | ₩2,468 | ₩2,468 | ₩2,448 | ₩2,454 | -0.54% | 3.7만 |
|---|
| 2026.01.26 | ₩2,441 | ₩2,468 | ₩2,441 | ₩2,441 | 0.00% | 6.5천 |
|---|
| 2026.01.23 | ₩2,468 | ₩2,468 | ₩2,441 | ₩2,468 | 0.00% | 6.2만 |
|---|
| 2026.01.22 | ₩2,427 | ₩2,468 | ₩2,427 | ₩2,468 | +1.66% | 1.1만 |
|---|
| 2026.01.21 | ₩2,562 | ₩2,562 | ₩2,414 | ₩2,414 | -5.76% | 5.3만 |
|---|
| 2026.01.20 | ₩2,535 | ₩2,575 | ₩2,535 | ₩2,552 | +0.69% | 3.1만 |
|---|
| 2026.01.16 | ₩2,615 | ₩2,615 | ₩2,548 | ₩2,575 | -1.54% | 1.6만 |
|---|
| 2026.01.15 | ₩2,602 | ₩2,602 | ₩2,562 | ₩2,575 | -1.03% | 1.3만 |
|---|
| 2026.01.14 | ₩2,629 | ₩2,669 | ₩2,575 | ₩2,602 | -1.02% | 2.3만 |
|---|
| 2026.01.13 | ₩2,709 | ₩2,709 | ₩2,615 | ₩2,629 | -2.97% | 7.8천 |
|---|
| 2026.01.12 | ₩2,669 | ₩2,682 | ₩2,615 | ₩2,629 | -1.51% | 9.1천 |
|---|
| 2026.01.09 | ₩2,642 | ₩2,669 | ₩2,642 | ₩2,643 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩2,696 | ₩2,696 | ₩2,615 | ₩2,615 | -2.99% | 1만 |
|---|
| 2026.01.07 | ₩2,682 | ₩2,682 | ₩2,642 | ₩2,642 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩2,588 | ₩2,910 | ₩2,588 | ₩2,655 | +2.59% | 1.3만 |
|---|
| 2026.01.05 | ₩2,682 | ₩2,682 | ₩2,548 | ₩2,575 | -4.00% | 3.8만 |
|---|
| 2026.01.02 | ₩2,816 | ₩2,949 | ₩2,548 | ₩2,682 | -4.76% | 2.1만 |
|---|
| 2025.12.31 | ₩2,830 | ₩2,851 | ₩2,776 | ₩2,816 | -0.47% | 4.9천 |
|---|
| 2025.12.30 | ₩2,897 | ₩2,925 | ₩2,830 | ₩2,841 | -1.94% | 1.4만 |
|---|
| 2025.12.29 | ₩2,857 | ₩3,138 | ₩2,830 | ₩2,910 | +1.88% | 1.3만 |
|---|
| 2025.12.26 | ₩3,071 | ₩3,111 | ₩2,925 | ₩2,937 | -4.37% | 4.5천 |
|---|
| 2025.12.24 | ₩3,010 | ₩3,071 | ₩3,010 | ₩3,071 | +2.05% | 600 |
|---|
| 2025.12.23 | ₩2,951 | ₩2,951 | ₩2,883 | ₩2,901 | -1.68% | 3.5천 |
|---|
| 2025.12.22 | ₩2,991 | ₩2,991 | ₩2,951 | ₩2,967 | -0.81% | 6.4천 |
|---|
| 2025.12.19 | ₩2,977 | ₩3,004 | ₩2,977 | ₩2,977 | 0.00% | 6.2천 |
|---|
| 2025.12.18 | ₩2,995 | ₩3,027 | ₩2,977 | ₩2,977 | -0.58% | 1.2천 |
|---|
| 2025.12.17 | ₩3,018 | ₩3,071 | ₩2,977 | ₩2,977 | -1.33% | 3.5천 |
|---|
| 2025.12.16 | ₩3,018 | ₩3,125 | ₩2,951 | ₩2,977 | -1.33% | 4.7천 |
|---|
| 2025.12.15 | ₩3,165 | ₩3,219 | ₩2,883 | ₩2,883 | -8.90% | 1.3만 |
|---|
| 2025.12.12 | ₩3,004 | ₩3,192 | ₩2,964 | ₩3,031 | +0.89% | 5.8천 |
|---|
| 2025.12.11 | ₩3,098 | ₩3,152 | ₩2,843 | ₩2,870 | -7.36% | 2.6만 |
|---|
| 2025.12.10 | ₩3,219 | ₩3,299 | ₩2,991 | ₩3,098 | -3.75% | 1.6만 |
|---|
| 2025.12.09 | ₩3,366 | ₩3,380 | ₩3,219 | ₩3,353 | -0.40% | 1.8만 |
|---|
| 2025.12.08 | ₩3,460 | ₩3,594 | ₩3,353 | ₩3,380 | -2.33% | 5.3천 |
|---|
| 2025.12.05 | ₩3,675 | ₩3,675 | ₩3,380 | ₩3,380 | -8.03% | 4.9천 |
|---|
| 2025.12.04 | ₩3,578 | ₩3,578 | ₩3,433 | ₩3,433 | -4.05% | 8.7천 |
|---|
| 2025.12.03 | ₩3,634 | ₩3,634 | ₩3,554 | ₩3,555 | -2.18% | 5.7천 |
|---|
| 2025.12.02 | ₩3,675 | ₩3,731 | ₩3,555 | ₩3,594 | -2.19% | 1.7만 |
|---|
| 2025.12.01 | ₩3,755 | ₩3,782 | ₩3,648 | ₩3,755 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩3,782 | ₩3,876 | ₩3,621 | ₩3,822 | +1.06% | 9.3천 |
|---|
| 2025.11.26 | ₩3,781 | ₩3,862 | ₩3,621 | ₩3,702 | -2.09% | 9.3천 |
|---|
| 2025.11.25 | ₩3,829 | ₩3,829 | ₩3,621 | ₩3,634 | -5.08% | 4.4천 |
|---|
| 2025.11.24 | ₩3,755 | ₩3,862 | ₩3,594 | ₩3,702 | -1.43% | 1.9만 |
|---|
| 2025.11.21 | ₩3,567 | ₩3,810 | ₩3,567 | ₩3,791 | +6.28% | 6.9천 |
|---|
| 2025.11.20 | ₩3,816 | ₩3,944 | ₩3,668 | ₩3,849 | +0.88% | 6.3천 |
|---|
| 2025.11.19 | ₩4,010 | ₩4,010 | ₩3,755 | ₩3,862 | -3.68% | 1.3만 |
|---|
| 2025.11.18 | ₩3,903 | ₩3,997 | ₩3,702 | ₩3,970 | +1.72% | 2.6만 |
|---|
| 2025.11.17 | ₩3,688 | ₩3,876 | ₩3,688 | ₩3,876 | +5.09% | 2.6만 |
|---|
| 2025.11.14 | ₩3,728 | ₩3,728 | ₩3,675 | ₩3,688 | -1.08% | 9.3천 |
|---|
| 2025.11.13 | ₩3,822 | ₩3,889 | ₩3,661 | ₩3,715 | -2.81% | 1만 |
|---|
| 2025.11.12 | ₩3,722 | ₩3,722 | ₩3,702 | ₩3,715 | -0.18% | 4.4천 |
|---|
| 2025.11.11 | ₩3,712 | ₩3,829 | ₩3,634 | ₩3,634 | -2.10% | 3.3천 |
|---|
| 2025.11.10 | ₩3,930 | ₩3,930 | ₩3,715 | ₩3,715 | -5.46% | 4.4천 |
|---|
| 2025.11.07 | ₩3,728 | ₩3,997 | ₩3,671 | ₩3,809 | +2.16% | 3.1만 |
|---|
| 2025.11.06 | ₩3,621 | ₩3,648 | ₩3,554 | ₩3,621 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩3,757 | ₩3,782 | ₩3,487 | ₩3,661 | -2.53% | 4.5천 |
|---|
| 2025.11.04 | ₩3,755 | ₩3,755 | ₩3,527 | ₩3,527 | -6.07% | 1.5만 |
|---|
| 2025.11.03 | ₩3,956 | ₩3,956 | ₩3,755 | ₩3,782 | -4.41% | 1만 |
|---|
| 2025.10.31 | ₩3,608 | ₩3,876 | ₩3,594 | ₩3,782 | +4.83% | 1.6만 |
|---|
| 2025.10.30 | ₩3,554 | ₩3,581 | ₩3,500 | ₩3,581 | +0.75% | 1.6천 |
|---|
| 2025.10.29 | ₩3,554 | ₩3,634 | ₩3,487 | ₩3,554 | 0.00% | 1.7만 |
|---|
| 2025.10.28 | ₩3,555 | ₩3,711 | ₩3,554 | ₩3,554 | -0.04% | 8.4천 |
|---|
| 2025.10.27 | ₩3,728 | ₩3,769 | ₩3,554 | ₩3,728 | 0.00% | 9.4천 |
|---|
| 2025.10.24 | ₩3,803 | ₩3,803 | ₩3,567 | ₩3,728 | -1.97% | 9.6천 |
|---|
| 2025.10.23 | ₩3,718 | ₩3,876 | ₩3,555 | ₩3,738 | +0.54% | 2.4만 |
|---|
| 2025.10.22 | ₩3,862 | ₩3,862 | ₩3,681 | ₩3,715 | -3.82% | 1.3만 |
|---|
| 2025.10.21 | ₩3,970 | ₩3,970 | ₩3,621 | ₩3,809 | -4.05% | 1.9만 |
|---|
| 2025.10.20 | ₩3,795 | ₩3,982 | ₩3,567 | ₩3,943 | +3.89% | 1.6만 |
|---|
| 2025.10.17 | ₩3,699 | ₩3,786 | ₩3,621 | ₩3,621 | -2.10% | 2.7만 |
|---|
| 2025.10.16 | ₩4,037 | ₩4,037 | ₩3,702 | ₩3,849 | -4.65% | 1.1만 |
|---|
| 2025.10.15 | ₩3,769 | ₩3,997 | ₩3,702 | ₩3,849 | +2.14% | 3.1만 |
|---|
| 2025.10.14 | ₩3,849 | ₩3,916 | ₩3,598 | ₩3,755 | -2.44% | 2만 |
|---|
| 2025.10.13 | ₩4,010 | ₩4,029 | ₩3,728 | ₩3,889 | -3.01% | 1.9만 |
|---|
| 2025.10.10 | ₩4,010 | ₩4,010 | ₩3,621 | ₩3,702 | -7.69% | 1.2만 |
|---|
