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 | ₩1,538 | ₩1,538 | ₩1,525 | ₩1,538 | 0.00% | 6천 |
| 2026.10.08 | ₩1,531 | ₩1,538 | ₩1,531 | ₩1,538 | +0.44% | 1.2천 |
| 2026.10.07 | ₩1,531 | ₩1,538 | ₩1,525 | ₩1,538 | +0.44% | 4천 |
| 2026.10.06 | ₩1,525 | ₩1,525 | ₩1,525 | ₩1,525 | 0.00% | 700 |
| 2026.10.05 | ₩1,551 | ₩1,551 | ₩1,533 | ₩1,538 | -0.86% | 1.3천 |
| 2026.10.02 | ₩1,471 | ₩1,525 | ₩1,471 | ₩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 | ₩1,531 | ₩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 | ₩1,551 | ₩1,485 | ₩1,538 | +3.60% | 4.1천 |
|---|
| 2026.09.25 | ₩1,525 | ₩1,539 | ₩1,525 | ₩1,538 | +0.88% | 6.7천 |
|---|
| 2026.09.24 | ₩1,578 | ₩1,578 | ₩1,485 | ₩1,511 | -4.24% | 5.7천 |
|---|
| 2026.09.23 | ₩1,538 | ₩1,618 | ₩1,538 | ₩1,578 | +2.61% | 1만 |
|---|
| 2026.09.22 | ₩1,538 | ₩1,588 | ₩1,511 | ₩1,525 | -0.87% | 2.5만 |
|---|
| 2026.09.21 | ₩1,551 | ₩1,565 | ₩1,498 | ₩1,538 | -0.86% | 1.2만 |
|---|
| 2026.09.18 | ₩1,538 | ₩1,582 | ₩1,538 | ₩1,569 | +2.00% | 3.8천 |
|---|
| 2026.09.17 | ₩1,618 | ₩1,622 | ₩1,551 | ₩1,578 | -2.48% | 3.8천 |
|---|
| 2026.09.16 | ₩1,551 | ₩1,578 | ₩1,551 | ₩1,565 | +0.86% | 2.5천 |
|---|
| 2026.09.15 | ₩1,551 | ₩1,578 | ₩1,551 | ₩1,551 | 0.00% | 2.8천 |
|---|
| 2026.09.14 | ₩1,551 | ₩1,605 | ₩1,545 | ₩1,578 | +1.72% | 1.4만 |
|---|
| 2026.09.11 | ₩1,625 | ₩1,625 | ₩1,605 | ₩1,612 | -0.82% | 4천 |
|---|
| 2026.09.10 | ₩1,605 | ₩1,640 | ₩1,605 | ₩1,605 | 0.00% | 7.7천 |
|---|
| 2026.09.09 | ₩1,672 | ₩1,672 | ₩1,618 | ₩1,638 | -2.00% | 2.5천 |
|---|
| 2026.09.08 | ₩1,605 | ₩1,658 | ₩1,605 | ₩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 | ₩1,618 | ₩1,618 | -2.02% | 3.6천 |
|---|
| 2026.09.02 | ₩1,669 | ₩1,739 | ₩1,645 | ₩1,672 | +0.16% | 5.7천 |
|---|
| 2026.09.01 | ₩1,605 | ₩1,658 | ₩1,605 | ₩1,645 | +2.50% | 6.1천 |
|---|
| 2026.08.31 | ₩1,658 | ₩1,672 | ₩1,605 | ₩1,632 | -1.61% | 9.1천 |
|---|
| 2026.08.28 | ₩1,846 | ₩1,846 | ₩1,645 | ₩1,672 | -9.42% | 1.9만 |
|---|
| 2026.08.27 | ₩1,872 | ₩2,207 | ₩1,765 | ₩1,846 | -1.43% | 14만 |
|---|
| 2026.08.26 | ₩1,618 | ₩1,624 | ₩1,618 | ₩1,624 | +0.33% | 1.8천 |
|---|
| 2026.08.25 | ₩1,610 | ₩1,638 | ₩1,605 | ₩1,634 | +1.50% | 1.8천 |
|---|
| 2026.08.24 | ₩1,618 | ₩1,658 | ₩1,605 | ₩1,632 | +0.83% | 2.8천 |
|---|
| 2026.08.21 | ₩1,645 | ₩1,658 | ₩1,645 | ₩1,645 | 0.00% | 9천 |
|---|
| 2026.08.20 | ₩1,658 | ₩1,672 | ₩1,645 | ₩1,658 | 0.00% | 1.6천 |
|---|
| 2026.08.19 | ₩1,645 | ₩1,712 | ₩1,645 | ₩1,699 | +3.25% | 7.7천 |
|---|
| 2026.08.18 | ₩1,688 | ₩1,739 | ₩1,658 | ₩1,672 | -0.95% | 4천 |
|---|
| 2026.08.17 | ₩1,826 | ₩1,826 | ₩1,725 | ₩1,725 | -5.49% | 3.1천 |
|---|
| 2026.08.14 | ₩1,799 | ₩1,819 | ₩1,799 | ₩1,819 | +1.12% | 2.3천 |
|---|
| 2026.08.13 | ₩1,761 | ₩1,761 | ₩1,761 | ₩1,761 | 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 | ₩1,779 | ₩1,806 | ₩1,725 | ₩1,752 | -1.50% | 3.7천 |
|---|
| 2026.08.07 | ₩1,739 | ₩1,782 | ₩1,739 | ₩1,782 | +2.46% | 3.8천 |
|---|
| 2026.08.06 | ₩1,741 | ₩1,786 | ₩1,741 | ₩1,786 | +2.53% | 1천 |
|---|
| 2026.08.05 | ₩1,772 | ₩1,772 | ₩1,772 | ₩1,772 | 0.00% | 2.6천 |
|---|
| 2026.08.04 | ₩1,806 | ₩1,806 | ₩1,712 | ₩1,725 | -4.44% | 8.2천 |
|---|
| 2026.08.03 | ₩1,819 | ₩1,819 | ₩1,806 | ₩1,806 | -0.74% | 1.5천 |
|---|
| 2026.07.31 | ₩1,819 | ₩1,819 | ₩1,806 | ₩1,806 | -0.74% | 2.3천 |
|---|
| 2026.07.30 | ₩1,852 | ₩1,859 | ₩1,846 | ₩1,859 | +0.36% | 1.4천 |
|---|
| 2026.07.29 | ₩1,822 | ₩1,886 | ₩1,822 | ₩1,872 | +2.79% | 1.7천 |
|---|
| 2026.07.28 | ₩1,806 | ₩1,939 | ₩1,806 | ₩1,899 | +5.19% | 7.3천 |
|---|
| 2026.07.27 | ₩1,872 | ₩1,872 | ₩1,786 | ₩1,799 | -3.93% | 1.4만 |
|---|
| 2026.07.24 | ₩1,886 | ₩1,933 | ₩1,886 | ₩1,933 | +2.48% | 1.8천 |
|---|
| 2026.07.23 | ₩1,899 | ₩1,899 | ₩1,879 | ₩1,886 | -0.70% | 2.9천 |
|---|
| 2026.07.22 | ₩1,846 | ₩1,899 | ₩1,839 | ₩1,872 | +1.45% | 8천 |
|---|
| 2026.07.21 | ₩1,839 | ₩1,839 | ₩1,832 | ₩1,832 | -0.36% | 700 |
|---|
| 2026.07.20 | ₩1,872 | ₩1,872 | ₩1,819 | ₩1,819 | -2.86% | 2.4천 |
|---|
| 2026.07.17 | ₩1,819 | ₩1,872 | ₩1,819 | ₩1,832 | +0.74% | 3.5천 |
|---|
| 2026.07.16 | ₩1,832 | ₩1,846 | ₩1,819 | ₩1,819 | -0.73% | 3.6천 |
|---|
| 2026.07.15 | ₩1,879 | ₩1,879 | ₩1,832 | ₩1,832 | -2.49% | 2.5천 |
|---|
| 2026.07.14 | ₩1,899 | ₩1,913 | ₩1,872 | ₩1,872 | -1.41% | 6.6천 |
|---|
| 2026.07.13 | ₩1,899 | ₩1,899 | ₩1,899 | ₩1,899 | 0.00% | 800 |
|---|
| 2026.07.10 | ₩1,879 | ₩1,903 | ₩1,879 | ₩1,899 | +1.07% | 700 |
|---|
| 2026.07.09 | ₩1,939 | ₩1,939 | ₩1,886 | ₩1,909 | -1.59% | 9.3천 |
|---|
| 2026.07.08 | ₩1,906 | ₩1,966 | ₩1,838 | ₩1,953 | +2.46% | 1.6만 |
|---|
| 2026.07.07 | ₩1,993 | ₩1,993 | ₩1,846 | ₩1,879 | -5.70% | 9천 |
|---|
| 2026.07.06 | ₩1,913 | ₩1,979 | ₩1,913 | ₩1,963 | +2.66% | 1.6만 |
|---|
| 2026.07.02 | ₩1,872 | ₩1,886 | ₩1,855 | ₩1,886 | +0.71% | 1.4만 |
|---|
| 2026.07.01 | ₩1,886 | ₩1,886 | ₩1,850 | ₩1,859 | -1.42% | 3.7천 |
|---|
| 2026.06.30 | ₩1,993 | ₩1,993 | ₩1,874 | ₩1,874 | -5.97% | 7.6천 |
|---|
| 2026.06.29 | ₩1,993 | ₩1,993 | ₩1,926 | ₩1,950 | -2.15% | 5.8천 |
|---|
| 2026.06.26 | ₩1,846 | ₩1,872 | ₩1,846 | ₩1,872 | +1.45% | 1.9천 |
|---|
| 2026.06.25 | ₩1,899 | ₩2,046 | ₩1,832 | ₩1,846 | -2.82% | 6.3천 |
|---|
| 2026.06.24 | ₩1,859 | ₩1,872 | ₩1,859 | ₩1,872 | +0.72% | 3.3천 |
|---|
| 2026.06.23 | ₩1,859 | ₩1,883 | ₩1,846 | ₩1,866 | +0.36% | 6.8천 |
|---|
| 2026.06.22 | ₩1,819 | ₩1,872 | ₩1,819 | ₩1,832 | +0.74% | 9.2천 |
|---|
| 2026.06.18 | ₩1,913 | ₩1,913 | ₩1,819 | ₩1,844 | -3.57% | 4.8천 |
|---|
| 2026.06.17 | ₩1,872 | ₩1,886 | ₩1,846 | ₩1,886 | +0.71% | 7천 |
|---|
| 2026.06.16 | ₩1,886 | ₩1,939 | ₩1,819 | ₩1,846 | -2.13% | 1.3만 |
|---|
| 2026.06.15 | ₩1,806 | ₩1,939 | ₩1,806 | ₩1,819 | +0.74% | 1.8만 |
|---|
| 2026.06.12 | ₩1,859 | ₩1,926 | ₩1,779 | ₩1,839 | -1.08% | 7.5천 |
|---|
| 2026.06.11 | ₩1,953 | ₩1,993 | ₩1,872 | ₩1,872 | -4.11% | 4.9천 |
|---|
| 2026.06.10 | ₩1,792 | ₩2,060 | ₩1,792 | ₩1,979 | +10.45% | 3만 |
|---|
| 2026.06.09 | ₩1,879 | ₩1,899 | ₩1,779 | ₩1,806 | -3.91% | 1.1만 |
|---|
| 2026.06.08 | ₩2,140 | ₩2,140 | ₩1,913 | ₩1,926 | -10.00% | 1만 |
|---|
| 2026.06.05 | ₩2,140 | ₩2,180 | ₩2,048 | ₩2,086 | -2.50% | 1.1만 |
|---|
| 2026.06.04 | ₩2,127 | ₩2,181 | ₩2,127 | ₩2,140 | +0.63% | 1.3만 |
|---|
| 2026.06.03 | ₩2,220 | ₩2,351 | ₩2,140 | ₩2,167 | -2.41% | 4만 |
|---|
| 2026.06.02 | ₩2,220 | ₩2,474 | ₩2,193 | ₩2,381 | +7.23% | 13.9만 |
|---|
| 2026.06.01 | ₩2,234 | ₩2,260 | ₩2,180 | ₩2,193 | -1.80% | 1.7만 |
|---|
| 2026.05.29 | ₩2,180 | ₩2,354 | ₩2,140 | ₩2,220 | +1.84% | 1.9만 |
|---|
| 2026.05.28 | ₩2,180 | ₩2,260 | ₩2,141 | ₩2,141 | -1.78% | 8.2천 |
|---|
| 2026.05.27 | ₩2,167 | ₩2,193 | ₩2,167 | ₩2,180 | +0.62% | 7.9천 |
|---|
| 2026.05.26 | ₩2,153 | ₩2,212 | ₩2,140 | ₩2,193 | +1.86% | 4.3만 |
|---|
| 2026.05.22 | ₩2,153 | ₩2,180 | ₩2,140 | ₩2,140 | -0.62% | 9.7천 |
|---|
| 2026.05.21 | ₩2,234 | ₩2,234 | ₩2,167 | ₩2,167 | -2.99% | 9.5천 |
|---|
| 2026.05.20 | ₩2,207 | ₩2,220 | ₩2,167 | ₩2,200 | -0.30% | 7.3천 |
|---|
| 2026.05.19 | ₩2,286 | ₩2,286 | ₩2,167 | ₩2,220 | -2.87% | 4천 |
|---|
| 2026.05.18 | ₩2,260 | ₩2,300 | ₩2,220 | ₩2,234 | -1.18% | 6.5천 |
|---|
| 2026.05.15 | ₩2,232 | ₩2,247 | ₩2,193 | ₩2,207 | -1.14% | 4.1천 |
|---|
| 2026.05.14 | ₩2,234 | ₩2,279 | ₩2,164 | ₩2,207 | -1.20% | 6.6천 |
|---|
| 2026.05.13 | ₩2,207 | ₩2,274 | ₩2,207 | ₩2,242 | +1.58% | 1.2만 |
|---|
| 2026.05.12 | ₩2,247 | ₩2,274 | ₩2,207 | ₩2,207 | -1.79% | 4.8천 |
|---|
| 2026.05.11 | ₩2,247 | ₩2,327 | ₩2,207 | ₩2,287 | +1.79% | 1.3만 |
|---|
| 2026.05.08 | ₩2,260 | ₩2,260 | ₩2,227 | ₩2,240 | -0.89% | 2.9천 |
|---|
| 2026.05.07 | ₩2,220 | ₩2,300 | ₩2,220 | ₩2,234 | +0.60% | 6.3천 |
|---|
| 2026.05.06 | ₩2,234 | ₩2,354 | ₩2,207 | ₩2,260 | +1.20% | 1.6만 |
|---|
| 2026.05.05 | ₩2,300 | ₩2,354 | ₩2,220 | ₩2,274 | -1.16% | 1.1만 |
|---|
| 2026.05.04 | ₩2,300 | ₩2,354 | ₩2,274 | ₩2,314 | +0.58% | 9.9천 |
|---|
| 2026.05.01 | ₩2,287 | ₩2,329 | ₩2,256 | ₩2,304 | +0.76% | 1.4만 |
|---|
| 2026.04.30 | ₩2,341 | ₩2,341 | ₩2,214 | ₩2,274 | -2.86% | 4.8천 |
|---|
| 2026.04.29 | ₩2,381 | ₩2,381 | ₩2,274 | ₩2,274 | -4.49% | 4.1천 |
|---|
| 2026.04.28 | ₩2,354 | ₩2,367 | ₩2,274 | ₩2,327 | -1.14% | 4.9천 |
|---|
| 2026.04.27 | ₩2,247 | ₩2,367 | ₩2,247 | ₩2,325 | +3.45% | 9천 |
|---|
| 2026.04.24 | ₩2,341 | ₩2,341 | ₩2,207 | ₩2,282 | -2.51% | 4.5천 |
|---|
| 2026.04.23 | ₩2,341 | ₩2,354 | ₩2,247 | ₩2,354 | +0.57% | 5.3천 |
|---|
| 2026.04.22 | ₩2,394 | ₩2,394 | ₩2,327 | ₩2,379 | -0.61% | 3.2천 |
|---|
| 2026.04.21 | ₩2,367 | ₩2,407 | ₩2,300 | ₩2,300 | -2.82% | 8.6천 |
|---|
| 2026.04.20 | ₩2,327 | ₩2,394 | ₩2,236 | ₩2,367 | +1.72% | 1.6만 |
|---|
| 2026.04.17 | ₩2,153 | ₩2,381 | ₩2,153 | ₩2,287 | +6.21% | 1만 |
|---|
| 2026.04.16 | ₩2,421 | ₩2,448 | ₩2,341 | ₩2,389 | -1.33% | 1.6만 |
|---|
| 2026.04.15 | ₩2,341 | ₩2,434 | ₩2,287 | ₩2,354 | +0.57% | 3.3만 |
|---|
| 2026.04.14 | ₩2,341 | ₩2,367 | ₩2,220 | ₩2,341 | 0.00% | 8천 |
|---|
| 2026.04.13 | ₩2,127 | ₩2,287 | ₩2,127 | ₩2,220 | +4.40% | 8.1천 |
|---|
| 2026.04.10 | ₩2,341 | ₩2,341 | ₩2,167 | ₩2,247 | -4.00% | 5.7천 |
|---|
| 2026.04.09 | ₩2,341 | ₩2,354 | ₩2,193 | ₩2,354 | +0.57% | 6.3천 |
|---|
| 2026.04.08 | ₩2,407 | ₩2,421 | ₩2,250 | ₩2,350 | -2.39% | 2.8만 |
|---|
| 2026.04.07 | ₩2,167 | ₩2,327 | ₩2,167 | ₩2,287 | +5.56% | 8.5천 |
|---|
| 2026.04.06 | ₩2,247 | ₩2,247 | ₩2,073 | ₩2,140 | -4.76% | 1.3만 |
|---|
| 2026.04.02 | ₩2,214 | ₩2,234 | ₩2,168 | ₩2,168 | -2.05% | 8.5천 |
|---|
| 2026.04.01 | ₩2,247 | ₩2,272 | ₩2,127 | ₩2,127 | -5.36% | 2.7만 |
|---|
| 2026.03.31 | ₩2,300 | ₩2,381 | ₩2,247 | ₩2,280 | -0.87% | 7.5천 |
|---|
| 2026.03.30 | ₩2,407 | ₩2,460 | ₩2,247 | ₩2,247 | -6.67% | 6천 |
|---|
| 2026.03.27 | ₩2,456 | ₩2,456 | ₩2,247 | ₩2,287 | -6.86% | 6.5천 |
|---|
| 2026.03.26 | ₩2,394 | ₩2,474 | ₩2,274 | ₩2,389 | -0.22% | 9.4천 |
|---|
| 2026.03.25 | ₩2,500 | ₩2,518 | ₩2,290 | ₩2,327 | -6.90% | 7천 |
|---|
| 2026.03.24 | ₩2,421 | ₩2,421 | ₩2,354 | ₩2,354 | -2.76% | 5.8천 |
|---|
| 2026.03.23 | ₩2,341 | ₩2,575 | ₩2,274 | ₩2,274 | -2.86% | 1.1만 |
|---|
| 2026.03.20 | ₩2,608 | ₩2,608 | ₩2,317 | ₩2,354 | -9.74% | 2만 |
|---|
| 2026.03.19 | ₩2,514 | ₩2,675 | ₩2,501 | ₩2,541 | +1.06% | 1만 |
|---|
| 2026.03.18 | ₩2,568 | ₩2,675 | ₩2,461 | ₩2,675 | +4.17% | 2.4만 |
|---|
| 2026.03.17 | ₩2,367 | ₩2,474 | ₩2,314 | ₩2,434 | +2.82% | 7.2천 |
|---|
| 2026.03.16 | ₩2,482 | ₩2,482 | ₩2,314 | ₩2,354 | -5.17% | 8.7천 |
|---|
| 2026.03.13 | ₩2,541 | ₩2,544 | ₩2,354 | ₩2,381 | -6.32% | 7.1천 |
|---|
| 2026.03.12 | ₩2,702 | ₩2,702 | ₩2,355 | ₩2,541 | -5.94% | 4.3천 |
|---|
| 2026.03.11 | ₩2,715 | ₩2,715 | ₩2,541 | ₩2,541 | -6.40% | 3.5천 |
|---|
| 2026.03.10 | ₩2,742 | ₩2,742 | ₩2,592 | ₩2,662 | -2.93% | 2.7천 |
|---|
| 2026.03.09 | ₩2,608 | ₩2,707 | ₩2,502 | ₩2,635 | +1.03% | 7.4천 |
|---|
| 2026.03.06 | ₩2,595 | ₩2,595 | ₩2,504 | ₩2,541 | -2.06% | 4.6천 |
|---|
| 2026.03.05 | ₩2,394 | ₩2,514 | ₩2,274 | ₩2,407 | +0.56% | 1.2만 |
|---|
| 2026.03.04 | ₩2,354 | ₩2,413 | ₩2,354 | ₩2,413 | +2.50% | 2.9천 |
|---|
| 2026.03.03 | ₩2,421 | ₩2,421 | ₩2,327 | ₩2,341 | -3.31% | 2.1천 |
|---|
| 2026.03.02 | ₩2,461 | ₩2,461 | ₩2,275 | ₩2,327 | -5.43% | 6.3천 |
|---|
| 2026.02.27 | ₩2,383 | ₩2,383 | ₩2,314 | ₩2,314 | -2.92% | 1.4천 |
|---|
| 2026.02.26 | ₩2,501 | ₩2,501 | ₩2,361 | ₩2,407 | -3.74% | 7.5천 |
|---|
| 2026.02.25 | ₩2,367 | ₩2,367 | ₩2,287 | ₩2,341 | -1.13% | 1.8천 |
|---|
| 2026.02.24 | ₩2,287 | ₩2,299 | ₩2,234 | ₩2,299 | +0.53% | 2.1만 |
|---|
| 2026.02.23 | ₩2,354 | ₩2,354 | ₩2,287 | ₩2,287 | -2.84% | 8.7천 |
|---|
| 2026.02.20 | ₩2,300 | ₩2,416 | ₩2,300 | ₩2,367 | +2.91% | 1.4만 |
|---|
| 2026.02.19 | ₩2,555 | ₩2,561 | ₩2,407 | ₩2,434 | -4.71% | 3.4만 |
|---|
| 2026.02.18 | ₩2,728 | ₩2,728 | ₩2,616 | ₩2,616 | -4.12% | 2.3천 |
|---|
| 2026.02.17 | ₩2,742 | ₩2,742 | ₩2,555 | ₩2,675 | -2.44% | 1.9만 |
|---|
| 2026.02.13 | ₩2,742 | ₩2,742 | ₩2,648 | ₩2,675 | -2.44% | 6.2천 |
|---|
| 2026.02.12 | ₩2,742 | ₩2,829 | ₩2,608 | ₩2,648 | -3.41% | 6.8천 |
|---|
| 2026.02.11 | ₩2,728 | ₩2,996 | ₩2,702 | ₩2,750 | +0.78% | 1.1만 |
|---|
| 2026.02.10 | ₩2,608 | ₩2,675 | ₩2,608 | ₩2,675 | +2.56% | 5.3천 |
|---|
| 2026.02.09 | ₩2,421 | ₩2,648 | ₩2,421 | ₩2,581 | +6.63% | 1.7만 |
|---|
| 2026.02.06 | ₩2,446 | ₩2,446 | ₩2,421 | ₩2,421 | -1.04% | 2.7천 |
|---|
| 2026.02.05 | ₩2,421 | ₩2,474 | ₩2,407 | ₩2,421 | 0.00% | 9.3천 |
|---|
| 2026.02.04 | ₩2,434 | ₩2,461 | ₩2,374 | ₩2,399 | -1.43% | 4.7만 |
|---|
| 2026.02.03 | ₩2,461 | ₩2,461 | ₩2,438 | ₩2,448 | -0.54% | 1.2만 |
|---|
| 2026.02.02 | ₩2,434 | ₩2,461 | ₩2,434 | ₩2,461 | +1.10% | 7.7천 |
|---|
| 2026.01.30 | ₩2,434 | ₩2,461 | ₩2,434 | ₩2,460 | +1.04% | 6.6천 |
|---|
| 2026.01.29 | ₩2,434 | ₩2,461 | ₩2,434 | ₩2,434 | 0.00% | 9.7천 |
|---|
| 2026.01.28 | ₩2,461 | ₩2,461 | ₩2,448 | ₩2,448 | -0.54% | 4.2천 |
|---|
| 2026.01.27 | ₩2,461 | ₩2,461 | ₩2,441 | ₩2,448 | -0.54% | 3.7만 |
|---|
| 2026.01.26 | ₩2,434 | ₩2,461 | ₩2,434 | ₩2,434 | 0.00% | 6.5천 |
|---|
| 2026.01.23 | ₩2,461 | ₩2,461 | ₩2,434 | ₩2,461 | 0.00% | 6.2만 |
|---|
| 2026.01.22 | ₩2,421 | ₩2,461 | ₩2,421 | ₩2,461 | +1.66% | 1.1만 |
|---|
| 2026.01.21 | ₩2,555 | ₩2,555 | ₩2,407 | ₩2,407 | -5.76% | 5.3만 |
|---|
| 2026.01.20 | ₩2,528 | ₩2,568 | ₩2,528 | ₩2,545 | +0.69% | 3.1만 |
|---|
| 2026.01.16 | ₩2,608 | ₩2,608 | ₩2,541 | ₩2,568 | -1.54% | 1.6만 |
|---|
| 2026.01.15 | ₩2,595 | ₩2,595 | ₩2,555 | ₩2,568 | -1.03% | 1.3만 |
|---|
| 2026.01.14 | ₩2,621 | ₩2,662 | ₩2,568 | ₩2,595 | -1.02% | 2.3만 |
|---|
| 2026.01.13 | ₩2,702 | ₩2,702 | ₩2,608 | ₩2,621 | -2.97% | 7.8천 |
|---|
| 2026.01.12 | ₩2,662 | ₩2,675 | ₩2,608 | ₩2,621 | -1.51% | 9.1천 |
|---|
| 2026.01.09 | ₩2,635 | ₩2,662 | ₩2,635 | ₩2,636 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩2,688 | ₩2,688 | ₩2,608 | ₩2,608 | -2.99% | 1만 |
|---|
| 2026.01.07 | ₩2,675 | ₩2,675 | ₩2,635 | ₩2,635 | -1.50% | 1.5천 |
|---|
| 2026.01.06 | ₩2,581 | ₩2,902 | ₩2,581 | ₩2,648 | +2.59% | 1.3만 |
|---|
| 2026.01.05 | ₩2,675 | ₩2,675 | ₩2,541 | ₩2,568 | -4.00% | 3.8만 |
|---|
| 2026.01.02 | ₩2,809 | ₩2,941 | ₩2,541 | ₩2,675 | -4.76% | 2.1만 |
|---|
| 2025.12.31 | ₩2,822 | ₩2,844 | ₩2,769 | ₩2,809 | -0.47% | 4.9천 |
|---|
| 2025.12.30 | ₩2,889 | ₩2,917 | ₩2,822 | ₩2,833 | -1.94% | 1.4만 |
|---|
| 2025.12.29 | ₩2,849 | ₩3,130 | ₩2,822 | ₩2,902 | +1.88% | 1.3만 |
|---|
| 2025.12.26 | ₩3,063 | ₩3,103 | ₩2,917 | ₩2,929 | -4.37% | 4.5천 |
|---|
| 2025.12.24 | ₩3,001 | ₩3,063 | ₩3,001 | ₩3,063 | +2.05% | 600 |
|---|
| 2025.12.23 | ₩2,942 | ₩2,942 | ₩2,876 | ₩2,893 | -1.68% | 3.5천 |
|---|
| 2025.12.22 | ₩2,983 | ₩2,983 | ₩2,942 | ₩2,959 | -0.81% | 6.4천 |
|---|
| 2025.12.19 | ₩2,969 | ₩2,996 | ₩2,969 | ₩2,969 | 0.00% | 6.2천 |
|---|
| 2025.12.18 | ₩2,987 | ₩3,019 | ₩2,969 | ₩2,969 | -0.58% | 1.2천 |
|---|
| 2025.12.17 | ₩3,009 | ₩3,063 | ₩2,969 | ₩2,969 | -1.33% | 3.5천 |
|---|
| 2025.12.16 | ₩3,009 | ₩3,116 | ₩2,942 | ₩2,969 | -1.33% | 4.7천 |
|---|
| 2025.12.15 | ₩3,156 | ₩3,210 | ₩2,876 | ₩2,876 | -8.90% | 1.3만 |
|---|
| 2025.12.12 | ₩2,996 | ₩3,183 | ₩2,956 | ₩3,023 | +0.89% | 5.8천 |
|---|
| 2025.12.11 | ₩3,090 | ₩3,143 | ₩2,835 | ₩2,862 | -7.36% | 2.6만 |
|---|
| 2025.12.10 | ₩3,210 | ₩3,290 | ₩2,983 | ₩3,090 | -3.75% | 1.6만 |
|---|
| 2025.12.09 | ₩3,357 | ₩3,370 | ₩3,210 | ₩3,344 | -0.40% | 1.8만 |
|---|
| 2025.12.08 | ₩3,451 | ₩3,584 | ₩3,344 | ₩3,370 | -2.33% | 5.3천 |
|---|
| 2025.12.05 | ₩3,665 | ₩3,665 | ₩3,370 | ₩3,370 | -8.03% | 4.9천 |
|---|
| 2025.12.04 | ₩3,568 | ₩3,568 | ₩3,424 | ₩3,424 | -4.05% | 8.7천 |
|---|
| 2025.12.03 | ₩3,625 | ₩3,625 | ₩3,544 | ₩3,546 | -2.18% | 5.7천 |
|---|
| 2025.12.02 | ₩3,665 | ₩3,721 | ₩3,546 | ₩3,584 | -2.19% | 1.7만 |
|---|
| 2025.12.01 | ₩3,745 | ₩3,772 | ₩3,638 | ₩3,745 | 0.00% | 2.8만 |
|---|
| 2025.11.28 | ₩3,772 | ₩3,865 | ₩3,611 | ₩3,812 | +1.06% | 9.3천 |
|---|
| 2025.11.26 | ₩3,770 | ₩3,852 | ₩3,611 | ₩3,691 | -2.09% | 9.3천 |
|---|
| 2025.11.25 | ₩3,819 | ₩3,819 | ₩3,611 | ₩3,625 | -5.08% | 4.4천 |
|---|
| 2025.11.24 | ₩3,745 | ₩3,852 | ₩3,584 | ₩3,691 | -1.43% | 1.9만 |
|---|
| 2025.11.21 | ₩3,558 | ₩3,800 | ₩3,558 | ₩3,781 | +6.28% | 6.9천 |
|---|
| 2025.11.20 | ₩3,805 | ₩3,934 | ₩3,658 | ₩3,839 | +0.88% | 6.3천 |
|---|
| 2025.11.19 | ₩3,999 | ₩3,999 | ₩3,745 | ₩3,852 | -3.68% | 1.3만 |
|---|
| 2025.11.18 | ₩3,892 | ₩3,986 | ₩3,691 | ₩3,959 | +1.72% | 2.6만 |
|---|
| 2025.11.17 | ₩3,678 | ₩3,865 | ₩3,678 | ₩3,865 | +5.09% | 2.6만 |
|---|
| 2025.11.14 | ₩3,718 | ₩3,718 | ₩3,665 | ₩3,678 | -1.08% | 9.3천 |
|---|
| 2025.11.13 | ₩3,812 | ₩3,879 | ₩3,651 | ₩3,705 | -2.81% | 1만 |
|---|
| 2025.11.12 | ₩3,712 | ₩3,712 | ₩3,691 | ₩3,705 | -0.18% | 4.4천 |
|---|
| 2025.11.11 | ₩3,702 | ₩3,819 | ₩3,625 | ₩3,625 | -2.10% | 3.3천 |
|---|
| 2025.11.10 | ₩3,919 | ₩3,919 | ₩3,705 | ₩3,705 | -5.46% | 4.4천 |
|---|
| 2025.11.07 | ₩3,718 | ₩3,986 | ₩3,661 | ₩3,798 | +2.16% | 3.1만 |
|---|
| 2025.11.06 | ₩3,611 | ₩3,638 | ₩3,544 | ₩3,611 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩3,746 | ₩3,772 | ₩3,477 | ₩3,651 | -2.53% | 4.5천 |
|---|
| 2025.11.04 | ₩3,745 | ₩3,745 | ₩3,518 | ₩3,518 | -6.07% | 1.5만 |
|---|
| 2025.11.03 | ₩3,946 | ₩3,946 | ₩3,745 | ₩3,772 | -4.41% | 1만 |
|---|
| 2025.10.31 | ₩3,598 | ₩3,865 | ₩3,584 | ₩3,772 | +4.83% | 1.6만 |
|---|
| 2025.10.30 | ₩3,544 | ₩3,571 | ₩3,491 | ₩3,571 | +0.75% | 1.6천 |
|---|
| 2025.10.29 | ₩3,544 | ₩3,625 | ₩3,477 | ₩3,544 | 0.00% | 1.7만 |
|---|
| 2025.10.28 | ₩3,546 | ₩3,701 | ₩3,544 | ₩3,544 | -0.04% | 8.4천 |
|---|
| 2025.10.27 | ₩3,718 | ₩3,758 | ₩3,544 | ₩3,718 | 0.00% | 9.4천 |
|---|
| 2025.10.24 | ₩3,793 | ₩3,793 | ₩3,558 | ₩3,718 | -1.97% | 9.6천 |
|---|
| 2025.10.23 | ₩3,708 | ₩3,865 | ₩3,546 | ₩3,728 | +0.54% | 2.4만 |
|---|
| 2025.10.22 | ₩3,852 | ₩3,852 | ₩3,671 | ₩3,705 | -3.82% | 1.3만 |
|---|
| 2025.10.21 | ₩3,959 | ₩3,959 | ₩3,611 | ₩3,798 | -4.05% | 1.9만 |
|---|
| 2025.10.20 | ₩3,785 | ₩3,971 | ₩3,558 | ₩3,932 | +3.89% | 1.6만 |
|---|
| 2025.10.17 | ₩3,689 | ₩3,776 | ₩3,611 | ₩3,611 | -2.10% | 2.7만 |
|---|
| 2025.10.16 | ₩4,026 | ₩4,026 | ₩3,691 | ₩3,839 | -4.65% | 1.1만 |
|---|
| 2025.10.15 | ₩3,758 | ₩3,986 | ₩3,691 | ₩3,839 | +2.14% | 3.1만 |
|---|
| 2025.10.14 | ₩3,839 | ₩3,905 | ₩3,588 | ₩3,745 | -2.44% | 2만 |
|---|
| 2025.10.13 | ₩3,999 | ₩4,018 | ₩3,718 | ₩3,879 | -3.01% | 1.9만 |
|---|
| 2025.10.10 | ₩3,999 | ₩3,999 | ₩3,611 | ₩3,691 | -7.69% | 1.2만 |
|---|
