시장 데이터를 불러오는 중
전체 종목
I3 버티칼스 과거 주가
i3 Verticals, Inc. - Common Stock · IIIV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
i3 Verticals, Inc. - Common Stock · IIIV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,678 | ₩21,509 | ₩20,544 | ₩21,429 | +3.63% | 31.4만 |
| 2026.10.08 | ₩20,088 | ₩20,825 | ₩20,034 | ₩20,732 | +3.20% | 45만 |
| 2026.10.07 | ₩19,887 | ₩20,182 | ₩19,565 | ₩20,155 | +1.35% | 42.4만 |
| 2026.10.06 | ₩20,155 | ₩20,262 | ₩19,699 | ₩20,061 | -0.47% | 45.8만 |
| 2026.10.05 | ₩19,122 | ₩20,222 | ₩18,827 | ₩20,074 | +4.98% | 38.1만 |
| 2026.10.02 | ₩19,484 | ₩19,525 | ₩18,868 | ₩19,149 | -1.72% | 34.6만 |
| 2026.10.01 | ₩18,626 | ₩19,471 | ₩18,546 | ₩19,391 | +4.10% | 63.2만 |
| 2026.09.30 | ₩18,774 | ₩19,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,532 |
| -1.29% |
| 54.9만 |
| 2026.09.29 | ₩19,243 | ₩19,793 | ₩18,586 | ₩18,747 | -2.58% | 50.1만 |
|---|
| 2026.09.28 | ₩19,726 | ₩19,726 | ₩18,841 | ₩19,324 | -2.04% | 32.4만 |
|---|
| 2026.09.25 | ₩20,302 | ₩20,302 | ₩19,511 | ₩19,954 | -1.72% | 31.5만 |
|---|
| 2026.09.24 | ₩20,289 | ₩20,369 | ₩19,619 | ₩20,289 | 0.00% | 49.9만 |
|---|
| 2026.09.23 | ₩20,356 | ₩20,638 | ₩19,847 | ₩20,249 | -0.53% | 45.1만 |
|---|
| 2026.09.22 | ₩19,967 | ₩20,343 | ₩19,136 | ₩20,316 | +1.75% | 46.1만 |
|---|
| 2026.09.21 | ₩19,820 | ₩20,115 | ₩19,377 | ₩19,779 | -0.20% | 48.4만 |
|---|
| 2026.09.18 | ₩20,088 | ₩20,088 | ₩19,551 | ₩19,820 | -1.34% | 105.7만 |
|---|
| 2026.09.17 | ₩19,726 | ₩20,235 | ₩19,002 | ₩20,182 | +2.31% | 108.5만 |
|---|
| 2026.09.16 | ₩19,806 | ₩19,940 | ₩19,122 | ₩19,726 | -0.41% | 186.2만 |
|---|
| 2026.09.15 | ₩20,651 | ₩20,745 | ₩19,712 | ₩19,806 | -4.09% | 165.3만 |
|---|
| 2026.09.14 | ₩21,107 | ₩21,402 | ₩20,772 | ₩20,986 | -0.57% | 46.2만 |
|---|
| 2026.09.11 | ₩20,933 | ₩20,986 | ₩20,410 | ₩20,852 | -0.38% | 26.3만 |
|---|
| 2026.09.10 | ₩20,316 | ₩21,134 | ₩20,209 | ₩20,812 | +2.44% | 43.4만 |
|---|
| 2026.09.09 | ₩21,107 | ₩21,362 | ₩20,329 | ₩20,396 | -3.37% | 36.6만 |
|---|
| 2026.09.08 | ₩21,925 | ₩22,341 | ₩21,053 | ₩21,255 | -3.06% | 44.3만 |
|---|
| 2026.09.04 | ₩21,778 | ₩22,354 | ₩21,509 | ₩22,260 | +2.22% | 32.1만 |
|---|
| 2026.09.03 | ₩22,783 | ₩22,904 | ₩21,456 | ₩22,180 | -2.65% | 51.7만 |
|---|
| 2026.09.02 | ₩21,402 | ₩22,555 | ₩21,255 | ₩22,528 | +5.26% | 45.5만 |
|---|
| 2026.09.01 | ₩21,402 | ₩21,818 | ₩21,214 | ₩21,456 | +0.25% | 36.9만 |
|---|
| 2026.08.31 | ₩21,576 | ₩21,630 | ₩20,946 | ₩21,523 | -0.25% | 105만 |
|---|
| 2026.08.28 | ₩22,180 | ₩22,274 | ₩21,737 | ₩21,831 | -1.57% | 38.3만 |
|---|
| 2026.08.27 | ₩22,797 | ₩22,958 | ₩21,871 | ₩21,938 | -3.76% | 32.1만 |
|---|
| 2026.08.26 | ₩22,528 | ₩22,823 | ₩22,247 | ₩22,756 | +1.01% | 28.4만 |
|---|
| 2026.08.25 | ₩22,368 | ₩22,823 | ₩21,979 | ₩22,797 | +1.92% | 47.9만 |
|---|
| 2026.08.24 | ₩22,381 | ₩22,797 | ₩22,046 | ₩22,488 | +0.48% | 35.5만 |
|---|
| 2026.08.21 | ₩22,461 | ₩22,689 | ₩21,697 | ₩22,368 | -0.42% | 28.8만 |
|---|
| 2026.08.20 | ₩21,871 | ₩22,368 | ₩21,818 | ₩22,327 | +2.08% | 36.4만 |
|---|
| 2026.08.19 | ₩21,657 | ₩22,689 | ₩21,657 | ₩22,113 | +2.11% | 33.7만 |
|---|
| 2026.08.18 | ₩21,576 | ₩21,925 | ₩21,308 | ₩21,643 | +0.31% | 47.1만 |
|---|
| 2026.08.17 | ₩21,657 | ₩21,858 | ₩20,879 | ₩21,456 | -0.93% | 71.3만 |
|---|
| 2026.08.14 | ₩22,274 | ₩22,300 | ₩21,751 | ₩21,912 | -1.63% | 49.3만 |
|---|
| 2026.08.13 | ₩22,180 | ₩22,569 | ₩21,509 | ₩22,300 | +0.54% | 62.6만 |
|---|
| 2026.08.12 | ₩22,368 | ₩22,703 | ₩21,456 | ₩22,180 | -0.84% | 87.6만 |
|---|
| 2026.08.11 | ₩22,408 | ₩22,984 | ₩22,300 | ₩22,730 | +1.44% | 77만 |
|---|
| 2026.08.10 | ₩22,877 | ₩23,159 | ₩21,469 | ₩22,528 | -1.52% | 103.3만 |
|---|
| 2026.08.07 | ₩29,421 | ₩29,421 | ₩22,837 | ₩23,427 | -20.37% | 175.6만 |
|---|
| 2026.08.06 | ₩29,797 | ₩30,159 | ₩29,260 | ₩29,448 | -1.17% | 40만 |
|---|
| 2026.08.05 | ₩29,354 | ₩30,159 | ₩28,657 | ₩30,092 | +2.51% | 32.2만 |
|---|
| 2026.08.04 | ₩28,697 | ₩29,609 | ₩28,697 | ₩29,287 | +2.06% | 35.9만 |
|---|
| 2026.08.03 | ₩28,657 | ₩29,394 | ₩27,852 | ₩28,657 | 0.00% | 19.8만 |
|---|
| 2026.07.31 | ₩28,013 | ₩28,509 | ₩27,705 | ₩28,241 | +0.81% | 25.8만 |
|---|
| 2026.07.30 | ₩28,375 | ₩28,898 | ₩27,115 | ₩28,187 | -0.66% | 26.3만 |
|---|
| 2026.07.29 | ₩28,657 | ₩29,488 | ₩28,134 | ₩28,764 | +0.37% | 25.7만 |
|---|
| 2026.07.28 | ₩28,040 | ₩29,220 | ₩27,892 | ₩28,777 | +2.63% | 30.3만 |
|---|
| 2026.07.27 | ₩27,450 | ₩28,053 | ₩27,088 | ₩27,718 | +0.98% | 45.9만 |
|---|
| 2026.07.24 | ₩26,833 | ₩27,718 | ₩26,766 | ₩27,074 | +0.90% | 18.5만 |
|---|
| 2026.07.23 | ₩26,350 | ₩26,551 | ₩25,841 | ₩26,511 | +0.61% | 23.1만 |
|---|
| 2026.07.22 | ₩27,758 | ₩27,946 | ₩25,908 | ₩26,256 | -5.41% | 28.3만 |
|---|
| 2026.07.21 | ₩27,584 | ₩28,321 | ₩27,504 | ₩27,731 | +0.53% | 19.8만 |
|---|
| 2026.07.20 | ₩27,678 | ₩28,040 | ₩27,088 | ₩27,986 | +1.11% | 28.5만 |
|---|
| 2026.07.17 | ₩28,067 | ₩28,751 | ₩27,664 | ₩27,772 | -1.05% | 19.5만 |
|---|
| 2026.07.16 | ₩28,281 | ₩28,818 | ₩28,040 | ₩28,295 | +0.05% | 21.3만 |
|---|
| 2026.07.15 | ₩28,174 | ₩28,938 | ₩27,959 | ₩28,147 | -0.10% | 18만 |
|---|
| 2026.07.14 | ₩28,000 | ₩28,643 | ₩27,959 | ₩27,986 | -0.05% | 16.1만 |
|---|
| 2026.07.13 | ₩28,482 | ₩28,992 | ₩28,187 | ₩28,429 | -0.19% | 26.6만 |
|---|
| 2026.07.10 | ₩28,536 | ₩29,072 | ₩27,705 | ₩28,201 | -1.17% | 20만 |
|---|
| 2026.07.09 | ₩27,316 | ₩28,161 | ₩27,316 | ₩28,147 | +3.04% | 20.6만 |
|---|
| 2026.07.08 | ₩28,429 | ₩28,804 | ₩27,611 | ₩27,664 | -2.69% | 28.4만 |
|---|
| 2026.07.07 | ₩29,435 | ₩29,810 | ₩28,496 | ₩28,697 | -2.51% | 31.3만 |
|---|
| 2026.07.06 | ₩29,086 | ₩29,837 | ₩28,818 | ₩29,113 | +0.09% | 31만 |
|---|
| 2026.07.02 | ₩29,488 | ₩30,360 | ₩28,992 | ₩29,086 | -1.36% | 36.7만 |
|---|
| 2026.07.01 | ₩29,207 | ₩30,708 | ₩29,046 | ₩29,461 | +0.87% | 69.3만 |
|---|
| 2026.06.30 | ₩28,053 | ₩29,032 | ₩26,270 | ₩28,643 | +2.10% | 63.4만 |
|---|
| 2026.06.29 | ₩28,791 | ₩29,435 | ₩28,067 | ₩28,295 | -1.72% | 72.8만 |
|---|
| 2026.06.26 | ₩27,088 | ₩28,737 | ₩27,088 | ₩28,549 | +5.40% | 152.5만 |
|---|
| 2026.06.25 | ₩27,088 | ₩28,053 | ₩26,873 | ₩26,940 | -0.54% | 40.3만 |
|---|
| 2026.06.24 | ₩26,779 | ₩27,584 | ₩26,404 | ₩27,343 | +2.10% | 49.3만 |
|---|
| 2026.06.23 | ₩26,954 | ₩27,276 | ₩26,551 | ₩26,739 | -0.80% | 29.5만 |
|---|
| 2026.06.22 | ₩26,310 | ₩27,061 | ₩26,310 | ₩26,686 | +1.43% | 34.1만 |
|---|
| 2026.06.18 | ₩26,900 | ₩27,208 | ₩26,109 | ₩26,578 | -1.20% | 78.1만 |
|---|
| 2026.06.17 | ₩26,699 | ₩27,571 | ₩26,082 | ₩26,766 | +0.25% | 80.8만 |
|---|
| 2026.06.16 | ₩26,283 | ₩27,168 | ₩26,149 | ₩26,699 | +1.58% | 46.2만 |
|---|
| 2026.06.15 | ₩28,228 | ₩28,496 | ₩25,760 | ₩26,270 | -6.94% | 33.4만 |
|---|
| 2026.06.12 | ₩27,007 | ₩27,812 | ₩26,659 | ₩27,651 | +2.38% | 24.8만 |
|---|
| 2026.06.11 | ₩26,538 | ₩27,262 | ₩26,538 | ₩27,088 | +2.07% | 25.6만 |
|---|
| 2026.06.10 | ₩26,203 | ₩27,168 | ₩26,149 | ₩26,846 | +2.46% | 30.6만 |
|---|
| 2026.06.09 | ₩26,283 | ₩27,262 | ₩26,055 | ₩26,297 | +0.05% | 41.6만 |
|---|
| 2026.06.08 | ₩26,350 | ₩26,820 | ₩26,082 | ₩26,511 | +0.61% | 29.6만 |
|---|
| 2026.06.05 | ₩27,007 | ₩27,235 | ₩25,707 | ₩26,390 | -2.28% | 42.7만 |
|---|
| 2026.06.04 | ₩26,793 | ₩27,249 | ₩26,551 | ₩26,632 | -0.60% | 76.1만 |
|---|
| 2026.06.03 | ₩26,820 | ₩26,820 | ₩25,988 | ₩26,297 | -1.95% | 41.5만 |
|---|
| 2026.06.02 | ₩27,651 | ₩28,295 | ₩26,458 | ₩26,954 | -2.52% | 41.1만 |
|---|
| 2026.06.01 | ₩27,517 | ₩28,549 | ₩27,222 | ₩28,228 | +2.58% | 81.2만 |
|---|
| 2026.05.29 | ₩26,994 | ₩27,691 | ₩26,726 | ₩27,302 | +1.14% | 54.7만 |
|---|
| 2026.05.28 | ₩26,565 | ₩27,557 | ₩26,216 | ₩26,887 | +1.21% | 44만 |
|---|
| 2026.05.27 | ₩26,699 | ₩27,343 | ₩26,511 | ₩26,551 | -0.55% | 27.2만 |
|---|
| 2026.05.26 | ₩26,806 | ₩27,611 | ₩26,659 | ₩26,820 | +0.05% | 37.2만 |
|---|
| 2026.05.22 | ₩26,551 | ₩27,785 | ₩26,431 | ₩26,846 | +1.11% | 53.9만 |
|---|
| 2026.05.21 | ₩26,069 | ₩26,632 | ₩25,988 | ₩26,390 | +1.23% | 27.2만 |
|---|
| 2026.05.20 | ₩25,505 | ₩26,444 | ₩25,237 | ₩26,323 | +3.21% | 58.6만 |
|---|
| 2026.05.19 | ₩26,565 | ₩26,860 | ₩25,076 | ₩25,546 | -3.84% | 29.5만 |
|---|
| 2026.05.18 | ₩25,251 | ₩26,913 | ₩25,117 | ₩26,203 | +3.77% | 62만 |
|---|
| 2026.05.15 | ₩26,659 | ₩27,302 | ₩25,184 | ₩25,318 | -5.03% | 41.2만 |
|---|
| 2026.05.14 | ₩25,331 | ₩26,082 | ₩24,768 | ₩25,063 | -1.06% | 46.1만 |
|---|
| 2026.05.13 | ₩25,546 | ₩26,686 | ₩24,929 | ₩25,331 | -0.84% | 64.8만 |
|---|
| 2026.05.12 | ₩27,302 | ₩27,302 | ₩25,170 | ₩25,358 | -7.12% | 64.7만 |
|---|
| 2026.05.11 | ₩27,289 | ₩28,254 | ₩26,283 | ₩27,048 | -0.88% | 63.1만 |
|---|
| 2026.05.08 | ₩29,877 | ₩30,990 | ₩27,678 | ₩28,348 | -5.12% | 62.3만 |
|---|
| 2026.05.07 | ₩29,837 | ₩31,017 | ₩29,662 | ₩30,722 | +2.97% | 34만 |
|---|
| 2026.05.06 | ₩30,065 | ₩30,306 | ₩29,394 | ₩29,502 | -1.87% | 22.1만 |
|---|
| 2026.05.05 | ₩31,231 | ₩32,076 | ₩30,025 | ₩30,038 | -3.82% | 32.7만 |
|---|
| 2026.05.04 | ₩31,298 | ₩32,331 | ₩31,231 | ₩31,245 | -0.17% | 21.5만 |
|---|
| 2026.05.01 | ₩30,561 | ₩31,446 | ₩29,944 | ₩31,325 | +2.50% | 19.7만 |
|---|
| 2026.04.30 | ₩29,810 | ₩30,320 | ₩29,622 | ₩30,239 | +1.44% | 23.3만 |
|---|
| 2026.04.29 | ₩29,864 | ₩30,373 | ₩29,730 | ₩30,025 | +0.54% | 24.2만 |
|---|
| 2026.04.28 | ₩29,180 | ₩30,105 | ₩29,180 | ₩29,998 | +2.80% | 17.3만 |
|---|
| 2026.04.27 | ₩28,831 | ₩29,904 | ₩28,603 | ₩28,965 | +0.47% | 29.5만 |
|---|
| 2026.04.24 | ₩28,509 | ₩29,099 | ₩28,362 | ₩28,938 | +1.51% | 33.2만 |
|---|
| 2026.04.23 | ₩29,676 | ₩30,105 | ₩28,053 | ₩28,536 | -3.84% | 34.1만 |
|---|
| 2026.04.22 | ₩30,159 | ₩30,816 | ₩29,716 | ₩29,917 | -0.80% | 27.9만 |
|---|
| 2026.04.21 | ₩30,145 | ₩30,856 | ₩29,595 | ₩29,877 | -0.89% | 30.2만 |
|---|
| 2026.04.20 | ₩28,375 | ₩30,065 | ₩28,375 | ₩30,038 | +5.86% | 26만 |
|---|
| 2026.04.17 | ₩28,831 | ₩29,287 | ₩27,959 | ₩28,415 | -1.44% | 51.7만 |
|---|
| 2026.04.16 | ₩28,818 | ₩29,207 | ₩27,812 | ₩28,214 | -2.09% | 47.7만 |
|---|
| 2026.04.15 | ₩28,992 | ₩29,609 | ₩27,396 | ₩28,308 | -2.36% | 78만 |
|---|
| 2026.04.14 | ₩28,228 | ₩28,992 | ₩28,053 | ₩28,737 | +1.81% | 30.4만 |
|---|
| 2026.04.13 | ₩27,839 | ₩28,067 | ₩27,155 | ₩27,933 | +0.34% | 55.1만 |
|---|
| 2026.04.10 | ₩29,113 | ₩29,931 | ₩27,772 | ₩27,852 | -4.33% | 46.6만 |
|---|
| 2026.04.09 | ₩29,676 | ₩30,561 | ₩29,059 | ₩29,260 | -1.40% | 23.9만 |
|---|
| 2026.04.08 | ₩30,923 | ₩31,097 | ₩29,542 | ₩29,689 | -3.99% | 19.5만 |
|---|
| 2026.04.07 | ₩30,212 | ₩30,534 | ₩29,877 | ₩30,185 | -0.09% | 17.9만 |
|---|
| 2026.04.06 | ₩30,413 | ₩31,848 | ₩30,320 | ₩30,333 | -0.26% | 21.7만 |
|---|
| 2026.04.02 | ₩29,864 | ₩30,548 | ₩29,435 | ₩30,387 | +1.75% | 16.1만 |
|---|
| 2026.04.01 | ₩30,132 | ₩30,494 | ₩29,877 | ₩30,118 | -0.04% | 23.5만 |
|---|
| 2026.03.31 | ₩31,003 | ₩31,312 | ₩29,917 | ₩29,984 | -3.29% | 37.9만 |
|---|
| 2026.03.30 | ₩30,078 | ₩30,802 | ₩30,011 | ₩30,708 | +2.10% | 26.7만 |
|---|
| 2026.03.27 | ₩30,413 | ₩30,413 | ₩29,743 | ₩29,783 | -2.07% | 17.4만 |
|---|
| 2026.03.26 | ₩30,521 | ₩31,392 | ₩30,413 | ₩30,722 | +0.66% | 22.5만 |
|---|
| 2026.03.25 | ₩30,132 | ₩30,682 | ₩29,971 | ₩30,655 | +1.74% | 14.7만 |
|---|
| 2026.03.24 | ₩29,743 | ₩30,534 | ₩29,220 | ₩29,770 | +0.09% | 25.7만 |
|---|
| 2026.03.23 | ₩30,239 | ₩30,655 | ₩29,662 | ₩30,011 | -0.75% | 31.3만 |
|---|
| 2026.03.20 | ₩30,132 | ₩30,185 | ₩29,649 | ₩29,904 | -0.76% | 58.9만 |
|---|
| 2026.03.19 | ₩29,448 | ₩30,641 | ₩29,381 | ₩30,253 | +2.73% | 27.7만 |
|---|
| 2026.03.18 | ₩30,253 | ₩30,923 | ₩29,917 | ₩29,984 | -0.89% | 22.4만 |
|---|
| 2026.03.17 | ₩30,320 | ₩31,607 | ₩30,320 | ₩30,588 | +0.88% | 30.2만 |
|---|
| 2026.03.16 | ₩31,459 | ₩31,741 | ₩30,212 | ₩30,266 | -3.79% | 31.6만 |
|---|
| 2026.03.13 | ₩30,963 | ₩31,392 | ₩30,682 | ₩31,097 | +0.43% | 20.1만 |
|---|
| 2026.03.12 | ₩30,789 | ₩31,942 | ₩30,226 | ₩30,843 | +0.17% | 32.3만 |
|---|
| 2026.03.11 | ₩31,017 | ₩31,889 | ₩30,829 | ₩31,138 | +0.39% | 18.7만 |
|---|
| 2026.03.10 | ₩31,298 | ₩31,607 | ₩30,722 | ₩31,017 | -0.90% | 31.3만 |
|---|
| 2026.03.09 | ₩31,057 | ₩32,009 | ₩31,057 | ₩31,567 | +1.64% | 21.2만 |
|---|
| 2026.03.06 | ₩30,963 | ₩31,620 | ₩30,923 | ₩31,526 | +1.82% | 34.1만 |
|---|
| 2026.03.05 | ₩31,473 | ₩32,304 | ₩31,325 | ₩31,647 | +0.55% | 77.8만 |
|---|
| 2026.03.04 | ₩31,379 | ₩32,116 | ₩31,366 | ₩31,795 | +1.32% | 25만 |
|---|
| 2026.03.03 | ₩29,367 | ₩31,714 | ₩29,367 | ₩31,312 | +6.62% | 31.9만 |
|---|
| 2026.03.02 | ₩29,300 | ₩30,521 | ₩29,300 | ₩30,105 | +2.75% | 19.1만 |
|---|
| 2026.02.27 | ₩29,971 | ₩30,682 | ₩29,703 | ₩30,011 | +0.13% | 36만 |
|---|
| 2026.02.26 | ₩29,904 | ₩30,695 | ₩29,770 | ₩30,427 | +1.75% | 19.3만 |
|---|
| 2026.02.25 | ₩29,622 | ₩30,118 | ₩28,979 | ₩29,837 | +0.72% | 22.8만 |
|---|
| 2026.02.24 | ₩28,643 | ₩29,609 | ₩28,563 | ₩29,220 | +2.01% | 34.7만 |
|---|
| 2026.02.23 | ₩29,475 | ₩29,890 | ₩28,496 | ₩28,724 | -2.55% | 51.2만 |
|---|
| 2026.02.20 | ₩29,072 | ₩30,226 | ₩29,072 | ₩29,555 | +1.66% | 24.3만 |
|---|
| 2026.02.19 | ₩29,166 | ₩29,662 | ₩28,657 | ₩29,072 | -0.32% | 42.7만 |
|---|
| 2026.02.18 | ₩29,609 | ₩30,065 | ₩29,260 | ₩29,367 | -0.82% | 58.6만 |
|---|
| 2026.02.17 | ₩29,743 | ₩30,279 | ₩29,113 | ₩29,502 | -0.81% | 35.9만 |
|---|
| 2026.02.13 | ₩28,120 | ₩29,823 | ₩28,067 | ₩29,770 | +5.87% | 45.3만 |
|---|
| 2026.02.12 | ₩29,636 | ₩30,561 | ₩28,174 | ₩28,214 | -4.80% | 72.7만 |
|---|
| 2026.02.11 | ₩30,896 | ₩30,896 | ₩29,193 | ₩29,341 | -5.03% | 54.5만 |
|---|
| 2026.02.10 | ₩28,844 | ₩31,325 | ₩28,844 | ₩30,963 | +7.35% | 34.3만 |
|---|
| 2026.02.09 | ₩27,705 | ₩29,528 | ₩27,705 | ₩28,831 | +4.07% | 79.8만 |
|---|
| 2026.02.06 | ₩29,327 | ₩30,843 | ₩26,672 | ₩28,120 | -4.12% | 173만 |
|---|
| 2026.02.05 | ₩27,504 | ₩27,933 | ₩26,672 | ₩26,712 | -2.88% | 39.4만 |
|---|
| 2026.02.04 | ₩27,959 | ₩28,362 | ₩27,101 | ₩27,785 | -0.62% | 41.1만 |
|---|
| 2026.02.03 | ₩29,528 | ₩29,730 | ₩27,691 | ₩27,933 | -5.40% | 43.9만 |
|---|
| 2026.02.02 | ₩29,756 | ₩30,145 | ₩29,233 | ₩29,488 | -0.90% | 38.4만 |
|---|
| 2026.01.30 | ₩28,938 | ₩30,400 | ₩28,938 | ₩29,783 | +2.92% | 77.5만 |
|---|
| 2026.01.29 | ₩30,172 | ₩30,923 | ₩28,858 | ₩29,233 | -3.11% | 49.6만 |
|---|
| 2026.01.28 | ₩31,258 | ₩31,687 | ₩29,864 | ₩30,293 | -3.09% | 33.6만 |
|---|
| 2026.01.27 | ₩32,036 | ₩32,358 | ₩30,977 | ₩31,272 | -2.39% | 22.9만 |
|---|
| 2026.01.26 | ₩32,479 | ₩33,846 | ₩31,687 | ₩32,116 | -1.11% | 21.4만 |
|---|
| 2026.01.23 | ₩33,189 | ₩33,833 | ₩32,197 | ₩32,586 | -1.82% | 31.6만 |
|---|
| 2026.01.22 | ₩32,814 | ₩33,498 | ₩32,814 | ₩33,176 | +1.10% | 35.3만 |
|---|
| 2026.01.21 | ₩33,498 | ₩34,047 | ₩32,184 | ₩32,505 | -2.96% | 39.6만 |
|---|
| 2026.01.20 | ₩32,613 | ₩33,551 | ₩32,613 | ₩33,122 | +1.56% | 27.7만 |
|---|
| 2026.01.16 | ₩34,490 | ₩35,576 | ₩33,270 | ₩33,323 | -3.38% | 37.8만 |
|---|
| 2026.01.15 | ₩36,381 | ₩36,823 | ₩34,329 | ₩34,423 | -5.38% | 38.4만 |
|---|
| 2026.01.14 | ₩36,046 | ₩36,890 | ₩35,844 | ₩36,233 | +0.52% | 21.9만 |
|---|
| 2026.01.13 | ₩36,408 | ₩36,729 | ₩35,724 | ₩36,005 | -1.10% | 25.5만 |
|---|
| 2026.01.12 | ₩36,555 | ₩37,145 | ₩35,710 | ₩36,300 | -0.70% | 29.5만 |
|---|
| 2026.01.09 | ₩36,542 | ₩37,360 | ₩35,871 | ₩36,796 | +0.70% | 16.9만 |
|---|
| 2026.01.08 | ₩36,582 | ₩36,998 | ₩36,434 | ₩36,542 | -0.11% | 21.4만 |
|---|
| 2026.01.07 | ₩36,367 | ₩36,957 | ₩36,046 | ₩36,810 | +1.22% | 14.9만 |
|---|
| 2026.01.06 | ₩35,067 | ₩36,555 | ₩35,067 | ₩36,233 | +3.33% | 29.6만 |
|---|
| 2026.01.05 | ₩33,860 | ₩35,563 | ₩33,860 | ₩35,362 | +4.44% | 20.8만 |
|---|
| 2026.01.02 | ₩33,779 | ₩34,396 | ₩33,323 | ₩33,860 | +0.24% | 27.8만 |
|---|
| 2025.12.31 | ₩34,731 | ₩34,865 | ₩33,685 | ₩33,779 | -2.74% | 22.4만 |
|---|
| 2025.12.30 | ₩35,228 | ₩35,670 | ₩34,678 | ₩34,731 | -1.41% | 18.2만 |
|---|
| 2025.12.29 | ₩34,946 | ₩35,496 | ₩32,693 | ₩35,268 | +0.92% | 24.8만 |
|---|
| 2025.12.26 | ₩35,375 | ₩35,898 | ₩34,798 | ₩35,080 | -0.83% | 12.8만 |
|---|
| 2025.12.24 | ₩35,214 | ₩35,576 | ₩34,973 | ₩35,295 | +0.23% | 15.6만 |
|---|
| 2025.12.23 | ₩35,228 | ₩35,831 | ₩35,107 | ₩35,268 | +0.11% | 25.5만 |
|---|
| 2025.12.22 | ₩34,772 | ₩35,724 | ₩34,772 | ₩35,496 | +2.08% | 29.6만 |
|---|
| 2025.12.19 | ₩35,187 | ₩35,710 | ₩34,584 | ₩34,731 | -1.30% | 71.2만 |
|---|
| 2025.12.18 | ₩34,638 | ₩35,549 | ₩34,638 | ₩35,254 | +1.78% | 27.2만 |
|---|
| 2025.12.17 | ₩34,128 | ₩34,825 | ₩34,128 | ₩34,423 | +0.86% | 31.6만 |
|---|
| 2025.12.16 | ₩33,525 | ₩34,383 | ₩33,417 | ₩34,289 | +2.28% | 31.9만 |
|---|
| 2025.12.15 | ₩33,994 | ₩34,597 | ₩33,055 | ₩33,592 | -1.18% | 40.1만 |
|---|
| 2025.12.12 | ₩34,101 | ₩34,812 | ₩33,806 | ₩34,128 | +0.08% | 41.9만 |
|---|
| 2025.12.11 | ₩33,082 | ₩34,208 | ₩32,599 | ₩34,168 | +3.28% | 26.8만 |
|---|
| 2025.12.10 | ₩31,915 | ₩32,908 | ₩31,915 | ₩32,894 | +3.07% | 45.1만 |
|---|
| 2025.12.09 | ₩31,513 | ₩32,948 | ₩31,392 | ₩32,049 | +1.70% | 40.9만 |
|---|
| 2025.12.08 | ₩31,312 | ₩31,808 | ₩31,030 | ₩31,459 | +0.47% | 24.3만 |
|---|
| 2025.12.05 | ₩31,084 | ₩31,996 | ₩30,802 | ₩31,124 | +0.13% | 21만 |
|---|
| 2025.12.04 | ₩31,419 | ₩31,513 | ₩30,950 | ₩30,963 | -1.45% | 25만 |
|---|
| 2025.12.03 | ₩30,494 | ₩31,540 | ₩30,266 | ₩31,325 | +2.73% | 28.7만 |
|---|
| 2025.12.02 | ₩31,781 | ₩32,371 | ₩30,413 | ₩30,494 | -4.05% | 37.9만 |
|---|
| 2025.12.01 | ₩31,647 | ₩32,197 | ₩31,044 | ₩31,634 | -0.04% | 38.3만 |
|---|
| 2025.11.28 | ₩31,821 | ₩32,157 | ₩31,593 | ₩31,741 | -0.25% | 14.5만 |
|---|
| 2025.11.26 | ₩32,465 | ₩32,760 | ₩31,500 | ₩31,607 | -2.64% | 41만 |
|---|
| 2025.11.25 | ₩32,318 | ₩33,578 | ₩32,184 | ₩32,613 | +0.91% | 20.3만 |
|---|
| 2025.11.24 | ₩31,915 | ₩32,693 | ₩31,781 | ₩32,023 | +0.34% | 35.5만 |
|---|
| 2025.11.21 | ₩31,580 | ₩33,028 | ₩31,580 | ₩32,103 | +1.66% | 43.5만 |
|---|
| 2025.11.20 | ₩32,988 | ₩33,793 | ₩31,178 | ₩31,433 | -4.72% | 46.6만 |
|---|
| 2025.11.19 | ₩34,410 | ₩35,415 | ₩32,452 | ₩32,452 | -5.69% | 58.9만 |
|---|
| 2025.11.18 | ₩31,030 | ₩35,630 | ₩29,502 | ₩34,825 | +12.23% | 77.6만 |
|---|
| 2025.11.17 | ₩38,446 | ₩39,814 | ₩38,446 | ₩38,929 | +1.26% | 27만 |
|---|
| 2025.11.14 | ₩37,655 | ₩39,103 | ₩37,561 | ₩38,687 | +2.74% | 20.7만 |
|---|
| 2025.11.13 | ₩39,090 | ₩39,264 | ₩38,084 | ₩38,272 | -2.09% | 27.3만 |
|---|
| 2025.11.12 | ₩39,492 | ₩39,733 | ₩39,036 | ₩39,331 | -0.41% | 16.1만 |
|---|
| 2025.11.11 | ₩39,385 | ₩39,613 | ₩38,593 | ₩39,277 | -0.27% | 9.7만 |
|---|
| 2025.11.10 | ₩40,176 | ₩40,350 | ₩39,157 | ₩39,398 | -1.94% | 9.8만 |
|---|
| 2025.11.07 | ₩39,586 | ₩39,961 | ₩39,143 | ₩39,545 | -0.10% | 10.8만 |
|---|
| 2025.11.06 | ₩40,296 | ₩40,390 | ₩39,519 | ₩39,613 | -1.70% | 12.6만 |
|---|
| 2025.11.05 | ₩40,390 | ₩41,906 | ₩39,532 | ₩40,377 | -0.03% | 24.1만 |
|---|
| 2025.11.04 | ₩40,672 | ₩41,235 | ₩39,908 | ₩40,270 | -0.99% | 14.4만 |
|---|
| 2025.11.03 | ₩41,249 | ₩42,013 | ₩40,095 | ₩41,141 | -0.26% | 22.7만 |
|---|
| 2025.10.31 | ₩41,316 | ₩42,013 | ₩41,061 | ₩41,235 | -0.19% | 13.3만 |
|---|
| 2025.10.30 | ₩42,214 | ₩42,496 | ₩41,061 | ₩41,423 | -1.87% | 16.5만 |
|---|
| 2025.10.29 | ₩44,239 | ₩44,534 | ₩42,241 | ₩42,616 | -3.67% | 18만 |
|---|
| 2025.10.28 | ₩44,266 | ₩44,963 | ₩44,172 | ₩44,360 | +0.21% | 14.6만 |
|---|
| 2025.10.27 | ₩44,574 | ₩45,191 | ₩44,078 | ₩44,400 | -0.39% | 16.6만 |
|---|
| 2025.10.24 | ₩43,260 | ₩45,553 | ₩42,911 | ₩44,293 | +2.39% | 23.2만 |
|---|
| 2025.10.23 | ₩42,522 | ₩43,059 | ₩41,999 | ₩42,791 | +0.63% | 19.5만 |
|---|
| 2025.10.22 | ₩41,450 | ₩42,469 | ₩40,833 | ₩42,469 | +2.46% | 20.2만 |
|---|
| 2025.10.21 | ₩43,153 | ₩43,756 | ₩41,369 | ₩41,530 | -3.76% | 25.6만 |
|---|
| 2025.10.20 | ₩42,710 | ₩43,770 | ₩41,798 | ₩43,367 | +1.54% | 10.8만 |
|---|
| 2025.10.17 | ₩42,683 | ₩43,032 | ₩42,321 | ₩42,402 | -0.66% | 10.7만 |
|---|
| 2025.10.16 | ₩42,952 | ₩43,354 | ₩42,308 | ₩42,871 | -0.19% | 14.1만 |
|---|
| 2025.10.15 | ₩42,630 | ₩43,193 | ₩42,375 | ₩43,032 | +0.94% | 11.3만 |
|---|
| 2025.10.14 | ₩41,195 | ₩42,697 | ₩41,195 | ₩42,442 | +3.03% | 10.3만 |
|---|
| 2025.10.13 | ₩41,369 | ₩41,906 | ₩40,980 | ₩41,597 | +0.55% | 9.2만 |
|---|
| 2025.10.10 | ₩42,643 | ₩43,072 | ₩40,954 | ₩40,980 | -3.90% | 11.4만 |
|---|