시장 데이터를 불러오는 중
전체 종목
Intelligent Living Application Group Inc. - Ordinary Shares 과거 주가
Intelligent Living Application Group Inc. - Ordinary Shares · ILAG · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intelligent Living Application Group Inc. - Ordinary Shares · ILAG · NASDAQ
주요 사업 분야는 사무용 장비·용품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,553 | ₩3,553 | ₩3,500 | ₩3,500 | -1.51% | 1.4천 |
| 2026.10.08 | ₩3,594 | ₩3,701 | ₩3,527 | ₩3,540 | -1.49% | 1.4천 |
| 2026.10.07 | ₩3,755 | ₩4,546 | ₩3,580 | ₩3,768 | +0.36% | 3.5만 |
| 2026.10.06 | ₩3,889 | ₩3,889 | ₩3,889 | ₩3,889 | 0.00% | 0 |
| 2026.10.05 | ₩3,889 | ₩3,889 | ₩3,889 | ₩3,889 | 0.00% | 0 |
| 2026.10.02 | ₩3,714 | ₩3,889 | ₩3,714 | ₩3,889 | +4.69% | 500 |
| 2026.10.01 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 500 |
| 2026.09.30 | ₩3,701 | ₩3,728 | ₩3,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,728 |
| +0.72% |
| 700 |
| 2026.09.29 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,755 | ₩3,755 | ₩3,728 | ₩3,728 | -0.71% | 1.4천 |
|---|
| 2026.09.25 | ₩3,969 | ₩3,969 | ₩3,889 | ₩3,889 | -2.03% | 1.5천 |
|---|
| 2026.09.24 | ₩4,237 | ₩4,237 | ₩4,173 | ₩4,173 | -1.52% | 900 |
|---|
| 2026.09.23 | ₩4,184 | ₩4,184 | ₩4,157 | ₩4,157 | -0.64% | 2.7천 |
|---|
| 2026.09.22 | ₩4,291 | ₩4,458 | ₩3,956 | ₩4,009 | -6.56% | 1.3만 |
|---|
| 2026.09.21 | ₩3,818 | ₩3,818 | ₩3,818 | ₩3,818 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩3,781 | ₩3,781 | ₩3,781 | ₩3,781 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩4,206 | ₩4,206 | ₩3,972 | ₩3,972 | -5.58% | 300 |
|---|
| 2026.09.16 | ₩3,741 | ₩3,741 | ₩3,741 | ₩3,741 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,755 | ₩3,755 | ₩3,741 | ₩3,741 | -0.36% | 1.8천 |
|---|
| 2026.09.14 | ₩3,969 | ₩3,969 | ₩3,969 | ₩3,969 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,969 | ₩3,969 | ₩3,969 | ₩3,969 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩3,996 | ₩4,009 | ₩3,969 | ₩3,969 | -0.67% | 600 |
|---|
| 2026.09.09 | ₩4,291 | ₩4,291 | ₩4,157 | ₩4,157 | -3.13% | 1.3천 |
|---|
| 2026.09.08 | ₩3,889 | ₩4,452 | ₩3,607 | ₩4,452 | +14.48% | 4.9만 |
|---|
| 2026.09.04 | ₩3,889 | ₩3,889 | ₩3,889 | ₩3,889 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,889 | ₩3,889 | ₩3,889 | ₩3,889 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩3,889 | ₩3,889 | ₩3,889 | ₩3,889 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩3,889 | ₩3,889 | ₩3,889 | ₩3,889 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩3,956 | ₩3,956 | ₩3,956 | ₩3,956 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩4,009 | ₩4,398 | ₩4,009 | ₩4,398 | +9.70% | 1.2천 |
|---|
| 2026.08.27 | ₩4,106 | ₩4,385 | ₩4,106 | ₩4,385 | +6.79% | 4.2천 |
|---|
| 2026.08.26 | ₩4,070 | ₩4,170 | ₩4,070 | ₩4,170 | +2.47% | 600 |
|---|
| 2026.08.25 | ₩4,197 | ₩4,197 | ₩4,197 | ₩4,197 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,225 | ₩4,225 | ₩4,197 | ₩4,197 | -0.67% | 800 |
|---|
| 2026.08.21 | ₩4,197 | ₩4,197 | ₩4,197 | ₩4,197 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,463 | ₩4,463 | ₩4,197 | ₩4,197 | -5.95% | 800 |
|---|
| 2026.08.19 | ₩4,586 | ₩4,707 | ₩4,586 | ₩4,707 | +2.63% | 1.9천 |
|---|
| 2026.08.18 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,331 | ₩4,438 | ₩3,902 | ₩4,425 | +2.17% | 3.1천 |
|---|
| 2026.08.14 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩4,264 | ₩4,264 | ₩4,264 | ₩4,264 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩4,532 | ₩4,532 | ₩4,532 | ₩4,532 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩4,479 | ₩4,479 | ₩4,479 | ₩4,479 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩4,237 | ₩4,237 | ₩4,213 | ₩4,213 | -0.57% | 600 |
|---|
| 2026.08.05 | ₩4,197 | ₩4,197 | ₩4,197 | ₩4,197 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩4,626 | ₩4,626 | ₩4,626 | ₩4,626 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,693 | ₩4,693 | ₩4,626 | ₩4,626 | -1.43% | 1.8천 |
|---|
| 2026.07.31 | ₩4,465 | ₩4,465 | ₩4,465 | ₩4,465 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,291 | ₩4,586 | ₩4,172 | ₩4,465 | +4.06% | 4.3천 |
|---|
| 2026.07.29 | ₩4,586 | ₩4,586 | ₩4,586 | ₩4,586 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,586 | ₩4,586 | ₩4,586 | ₩4,586 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,720 | ₩4,787 | ₩4,438 | ₩4,586 | -2.84% | 5.3천 |
|---|
| 2026.07.24 | ₩4,827 | ₩4,827 | ₩4,479 | ₩4,629 | -4.11% | 1.3만 |
|---|
| 2026.07.23 | ₩4,277 | ₩5,055 | ₩4,277 | ₩4,640 | +8.46% | 1.1만 |
|---|
| 2026.07.22 | ₩4,666 | ₩4,693 | ₩4,441 | ₩4,640 | -0.57% | 4천 |
|---|
| 2026.07.21 | ₩4,237 | ₩4,720 | ₩4,235 | ₩4,505 | +6.33% | 2만 |
|---|
| 2026.07.20 | ₩4,787 | ₩4,921 | ₩4,720 | ₩4,921 | +2.80% | 1.2천 |
|---|
| 2026.07.17 | ₩4,760 | ₩5,002 | ₩4,760 | ₩5,002 | +5.07% | 1.9천 |
|---|
| 2026.07.16 | ₩4,948 | ₩5,002 | ₩4,532 | ₩4,874 | -1.49% | 2.2만 |
|---|
| 2026.07.15 | ₩4,867 | ₩5,124 | ₩4,867 | ₩5,121 | +5.21% | 1천 |
|---|
| 2026.07.14 | ₩5,028 | ₩5,129 | ₩4,908 | ₩4,961 | -1.33% | 1.3만 |
|---|
| 2026.07.13 | ₩5,015 | ₩5,149 | ₩5,002 | ₩5,133 | +2.35% | 1.2만 |
|---|
| 2026.07.10 | ₩5,062 | ₩5,230 | ₩5,042 | ₩5,109 | +0.93% | 2만 |
|---|
| 2026.07.09 | ₩5,002 | ₩5,015 | ₩4,921 | ₩4,935 | -1.34% | 1.5만 |
|---|
| 2026.07.08 | ₩5,270 | ₩5,270 | ₩5,055 | ₩5,055 | -4.07% | 6.6천 |
|---|
| 2026.07.07 | ₩5,685 | ₩5,685 | ₩5,162 | ₩5,162 | -9.20% | 1.9만 |
|---|
| 2026.07.06 | ₩4,680 | ₩5,833 | ₩4,425 | ₩5,766 | +23.21% | 6만 |
|---|
| 2026.07.02 | ₩4,492 | ₩4,693 | ₩4,365 | ₩4,680 | +4.18% | 20.1만 |
|---|
| 2026.07.01 | ₩4,291 | ₩4,854 | ₩4,210 | ₩4,854 | +13.12% | 2.8만 |
|---|
| 2026.06.30 | ₩4,371 | ₩4,707 | ₩4,318 | ₩4,586 | +4.91% | 3.2만 |
|---|
| 2026.06.29 | ₩4,787 | ₩4,787 | ₩4,693 | ₩4,693 | -1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩4,572 | ₩4,988 | ₩4,224 | ₩4,948 | +8.21% | 1.8만 |
|---|
| 2026.06.25 | ₩4,680 | ₩4,854 | ₩4,680 | ₩4,814 | +2.87% | 1.6만 |
|---|
| 2026.06.24 | ₩4,452 | ₩4,519 | ₩4,425 | ₩4,519 | +1.51% | 1.2만 |
|---|
| 2026.06.23 | ₩4,184 | ₩5,095 | ₩4,184 | ₩4,613 | +10.26% | 3.4만 |
|---|
| 2026.06.22 | ₩4,076 | ₩4,143 | ₩4,023 | ₩4,130 | +1.32% | 3.6천 |
|---|
| 2026.06.18 | ₩4,163 | ₩4,224 | ₩3,966 | ₩4,130 | -0.81% | 1.1만 |
|---|
| 2026.06.17 | ₩3,889 | ₩4,731 | ₩3,607 | ₩4,023 | +3.45% | 140.9만 |
|---|
| 2026.06.16 | ₩4,143 | ₩4,143 | ₩3,835 | ₩3,835 | -7.44% | 1.6만 |
|---|
| 2026.06.15 | ₩3,875 | ₩4,881 | ₩3,795 | ₩4,023 | +3.81% | 6.1만 |
|---|
| 2026.06.12 | ₩3,647 | ₩3,956 | ₩3,580 | ₩3,647 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩3,607 | ₩4,063 | ₩3,607 | ₩3,862 | +7.06% | 3.7만 |
|---|
| 2026.06.10 | ₩3,755 | ₩4,733 | ₩3,366 | ₩4,412 | +17.50% | 248.5만 |
|---|
| 2026.06.09 | ₩4,908 | ₩5,002 | ₩4,894 | ₩5,002 | +1.91% | 1.3천 |
|---|
| 2026.06.08 | ₩4,843 | ₩4,843 | ₩4,843 | ₩4,843 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩4,693 | ₩4,693 | ₩4,693 | ₩4,693 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩4,707 | ₩4,752 | ₩4,640 | ₩4,640 | -1.42% | 1.9천 |
|---|
| 2026.06.03 | ₩4,626 | ₩4,626 | ₩4,626 | ₩4,626 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩4,830 | ₩4,830 | ₩4,830 | ₩4,830 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩5,042 | ₩5,042 | ₩5,042 | ₩5,042 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩5,042 | ₩5,042 | ₩5,042 | ₩5,042 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,948 | ₩5,042 | ₩4,948 | ₩5,042 | +1.90% | 500 |
|---|
| 2026.05.27 | ₩5,109 | ₩5,109 | ₩5,109 | ₩5,109 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩5,216 | ₩5,216 | ₩4,988 | ₩4,988 | -4.37% | 7.5천 |
|---|
| 2026.05.22 | ₩5,082 | ₩5,082 | ₩4,908 | ₩5,028 | -1.06% | 2.5천 |
|---|
| 2026.05.21 | ₩5,162 | ₩5,162 | ₩5,162 | ₩5,162 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,162 | ₩5,162 | ₩5,162 | ₩5,162 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩5,095 | ₩5,270 | ₩4,894 | ₩5,270 | +3.42% | 2.4천 |
|---|
| 2026.05.18 | ₩5,431 | ₩5,431 | ₩5,095 | ₩5,256 | -3.21% | 2.8천 |
|---|
| 2026.05.15 | ₩5,578 | ₩5,699 | ₩5,498 | ₩5,578 | 0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩5,323 | ₩6,222 | ₩5,028 | ₩5,752 | +8.06% | 2.1만 |
|---|
| 2026.05.13 | ₩5,203 | ₩6,021 | ₩5,149 | ₩5,511 | +5.93% | 1.9만 |
|---|
| 2026.05.12 | ₩5,209 | ₩5,350 | ₩5,209 | ₩5,350 | +2.70% | 1.1천 |
|---|
| 2026.05.11 | ₩5,230 | ₩5,685 | ₩5,230 | ₩5,685 | +8.72% | 1.5천 |
|---|
| 2026.05.08 | ₩5,297 | ₩5,337 | ₩5,028 | ₩5,243 | -1.01% | 3천 |
|---|
| 2026.05.07 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩5,525 | ₩5,565 | ₩5,028 | ₩5,337 | -3.40% | 4.2천 |
|---|
| 2026.05.01 | ₩5,042 | ₩5,042 | ₩5,042 | ₩5,042 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,063 | ₩5,364 | ₩5,015 | ₩5,042 | -0.42% | 4천 |
|---|
| 2026.04.29 | ₩5,010 | ₩5,364 | ₩5,010 | ₩5,364 | +7.07% | 1.3천 |
|---|
| 2026.04.28 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,921 | ₩5,230 | ₩4,827 | ₩5,230 | +6.27% | 1.6천 |
|---|
| 2026.04.24 | ₩5,031 | ₩5,230 | ₩5,028 | ₩5,230 | +3.94% | 7.8천 |
|---|
| 2026.04.23 | ₩4,975 | ₩5,335 | ₩4,908 | ₩4,908 | -1.35% | 1.2천 |
|---|
| 2026.04.22 | ₩5,230 | ₩5,337 | ₩5,028 | ₩5,337 | +2.05% | 7.8천 |
|---|
| 2026.04.21 | ₩4,881 | ₩5,230 | ₩4,881 | ₩5,230 | +7.14% | 2천 |
|---|
| 2026.04.20 | ₩4,874 | ₩4,874 | ₩4,874 | ₩4,874 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩5,028 | ₩5,028 | ₩4,961 | ₩4,975 | -1.07% | 1.5천 |
|---|
| 2026.04.16 | ₩4,452 | ₩4,452 | ₩4,452 | ₩4,452 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,452 | ₩4,452 | ₩4,452 | ₩4,452 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩4,908 | ₩4,908 | ₩4,827 | ₩4,827 | -1.64% | 1.1천 |
|---|
| 2026.04.13 | ₩4,935 | ₩4,935 | ₩4,720 | ₩4,774 | -3.26% | 2.8천 |
|---|
| 2026.04.10 | ₩4,774 | ₩4,774 | ₩4,467 | ₩4,760 | -0.28% | 9.2천 |
|---|
| 2026.04.09 | ₩4,827 | ₩5,323 | ₩4,720 | ₩4,760 | -1.39% | 1.3만 |
|---|
| 2026.04.08 | ₩4,586 | ₩4,586 | ₩4,331 | ₩4,559 | -0.58% | 4.3천 |
|---|
| 2026.04.07 | ₩4,414 | ₩5,027 | ₩4,414 | ₩4,894 | +10.87% | 3만 |
|---|
| 2026.04.06 | ₩4,224 | ₩4,398 | ₩3,956 | ₩4,103 | -2.86% | 1.9만 |
|---|
| 2026.04.02 | ₩3,433 | ₩4,210 | ₩3,419 | ₩4,130 | +20.31% | 3.9만 |
|---|
| 2026.04.01 | ₩3,245 | ₩3,433 | ₩3,051 | ₩3,433 | +5.79% | 1.3만 |
|---|
| 2026.03.31 | ₩2,935 | ₩3,191 | ₩2,910 | ₩3,044 | +3.70% | 2.4천 |
|---|
| 2026.03.30 | ₩2,923 | ₩3,084 | ₩2,883 | ₩2,883 | -1.38% | 5.1천 |
|---|
| 2026.03.27 | ₩2,950 | ₩2,950 | ₩2,923 | ₩2,923 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩2,816 | ₩2,963 | ₩2,816 | ₩2,883 | +2.38% | 4천 |
|---|
| 2026.03.25 | ₩2,797 | ₩3,285 | ₩2,797 | ₩3,285 | +17.45% | 3.2천 |
|---|
| 2026.03.24 | ₩3,044 | ₩3,044 | ₩2,816 | ₩2,883 | -5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩3,473 | ₩3,553 | ₩2,816 | ₩3,205 | -7.72% | 6.8만 |
|---|
| 2026.03.20 | ₩3,151 | ₩3,152 | ₩3,151 | ₩3,151 | 0.00% | 29만 |
|---|
| 2026.03.19 | ₩3,084 | ₩3,352 | ₩2,894 | ₩2,894 | -6.17% | 2.3천 |
|---|
| 2026.03.18 | ₩2,883 | ₩2,883 | ₩2,843 | ₩2,843 | -1.40% | 1.5천 |
|---|
| 2026.03.17 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩3,004 | ₩3,265 | ₩2,870 | ₩2,950 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩2,977 | ₩3,144 | ₩2,977 | ₩3,017 | +1.35% | 4.6천 |
|---|
| 2026.03.11 | ₩3,272 | ₩3,573 | ₩3,272 | ₩3,513 | +7.38% | 3.5천 |
|---|
| 2026.03.10 | ₩3,071 | ₩3,513 | ₩2,977 | ₩3,245 | +5.68% | 2.7천 |
|---|
| 2026.03.09 | ₩3,323 | ₩3,323 | ₩3,323 | ₩3,323 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,044 | ₩3,323 | ₩2,977 | ₩3,323 | +9.16% | 3.2천 |
|---|
| 2026.03.05 | ₩3,108 | ₩3,244 | ₩3,097 | ₩3,111 | +0.09% | 1.6천 |
|---|
| 2026.03.04 | ₩3,366 | ₩3,366 | ₩3,084 | ₩3,084 | -8.37% | 3.3천 |
|---|
| 2026.03.03 | ₩3,419 | ₩3,627 | ₩3,419 | ₩3,419 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,647 | ₩3,647 | ₩3,647 | ₩3,647 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,535 | ₩3,654 | ₩3,445 | ₩3,647 | +3.19% | 3.5천 |
|---|
| 2026.02.26 | ₩3,822 | ₩3,822 | ₩3,486 | ₩3,486 | -8.77% | 800 |
|---|
| 2026.02.25 | ₩3,848 | ₩3,848 | ₩3,647 | ₩3,835 | -0.35% | 2.4천 |
|---|
| 2026.02.24 | ₩3,969 | ₩3,996 | ₩3,889 | ₩3,889 | -2.03% | 2.7천 |
|---|
| 2026.02.23 | ₩4,438 | ₩4,438 | ₩3,965 | ₩4,023 | -9.37% | 8.4천 |
|---|
| 2026.02.20 | ₩4,224 | ₩4,224 | ₩4,090 | ₩4,210 | -0.32% | 6.2천 |
|---|
| 2026.02.19 | ₩3,674 | ₩4,063 | ₩3,674 | ₩4,023 | +9.49% | 1.5만 |
|---|
| 2026.02.18 | ₩3,875 | ₩4,063 | ₩3,687 | ₩3,808 | -1.73% | 3.4천 |
|---|
| 2026.02.17 | ₩3,744 | ₩3,744 | ₩3,661 | ₩3,674 | -1.86% | 3.9천 |
|---|
| 2026.02.13 | ₩3,607 | ₩3,737 | ₩3,547 | ₩3,674 | +1.86% | 4천 |
|---|
| 2026.02.12 | ₩3,594 | ₩3,607 | ₩3,594 | ₩3,607 | +0.37% | 600 |
|---|
| 2026.02.11 | ₩3,218 | ₩3,674 | ₩3,218 | ₩3,674 | +14.17% | 6.4천 |
|---|
| 2026.02.10 | ₩3,661 | ₩3,661 | ₩3,232 | ₩3,473 | -5.13% | 5.1천 |
|---|
| 2026.02.09 | ₩3,392 | ₩3,712 | ₩3,325 | ₩3,674 | +8.30% | 2.7천 |
|---|
| 2026.02.06 | ₩2,949 | ₩3,513 | ₩2,896 | ₩3,433 | +16.42% | 2.1만 |
|---|
| 2026.02.05 | ₩3,433 | ₩3,472 | ₩2,735 | ₩2,950 | -14.06% | 1.2만 |
|---|
| 2026.02.04 | ₩3,607 | ₩3,728 | ₩3,366 | ₩3,728 | +3.35% | 8.4천 |
|---|
| 2026.02.03 | ₩4,076 | ₩4,076 | ₩3,620 | ₩3,755 | -7.89% | 2만 |
|---|
| 2026.02.02 | ₩3,433 | ₩4,358 | ₩3,433 | ₩4,251 | +23.83% | 10만 |
|---|
| 2026.01.30 | ₩5,243 | ₩9,641 | ₩4,090 | ₩4,613 | -12.02% | 117.1만 |
|---|
| 2026.01.29 | ₩5,095 | ₩5,511 | ₩4,961 | ₩5,243 | +2.89% | 9.8천 |
|---|
| 2026.01.28 | ₩5,498 | ₩5,511 | ₩5,176 | ₩5,176 | -5.85% | 2천 |
|---|
| 2026.01.27 | ₩4,961 | ₩5,323 | ₩4,961 | ₩5,149 | +3.78% | 6천 |
|---|
| 2026.01.26 | ₩5,431 | ₩5,431 | ₩5,055 | ₩5,162 | -4.94% | 4.6천 |
|---|
| 2026.01.23 | ₩5,171 | ₩5,629 | ₩5,162 | ₩5,162 | -0.16% | 1만 |
|---|
| 2026.01.22 | ₩5,136 | ₩5,145 | ₩5,015 | ₩5,117 | -0.37% | 2.6천 |
|---|
| 2026.01.21 | ₩5,053 | ₩5,053 | ₩5,053 | ₩5,053 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩5,122 | ₩5,142 | ₩4,975 | ₩5,002 | -2.36% | 5.7천 |
|---|
| 2026.01.16 | ₩4,452 | ₩5,196 | ₩4,452 | ₩4,948 | +11.14% | 2.6만 |
|---|
| 2026.01.15 | ₩4,680 | ₩4,961 | ₩4,318 | ₩4,559 | -2.58% | 14.6만 |
|---|
| 2026.01.14 | ₩5,297 | ₩5,297 | ₩5,002 | ₩5,256 | -0.76% | 3.9천 |
|---|
| 2026.01.13 | ₩5,283 | ₩5,364 | ₩4,975 | ₩5,122 | -3.05% | 1.5만 |
|---|
| 2026.01.12 | ₩4,841 | ₩5,364 | ₩4,841 | ₩5,283 | +9.14% | 6.2천 |
|---|
| 2026.01.09 | ₩5,632 | ₩5,672 | ₩5,390 | ₩5,404 | -4.05% | 5.4천 |
|---|
| 2026.01.08 | ₩5,551 | ₩6,101 | ₩5,404 | ₩5,431 | -2.17% | 1.4만 |
|---|
| 2026.01.07 | ₩5,364 | ₩5,618 | ₩5,364 | ₩5,498 | +2.50% | 5천 |
|---|
| 2026.01.06 | ₩5,243 | ₩5,457 | ₩5,230 | ₩5,377 | +2.56% | 5.6천 |
|---|
| 2026.01.05 | ₩5,189 | ₩5,356 | ₩5,022 | ₩5,189 | 0.00% | 7.3천 |
|---|
| 2026.01.02 | ₩5,109 | ₩5,618 | ₩4,908 | ₩5,095 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩5,860 | ₩6,001 | ₩5,270 | ₩5,431 | -7.32% | 1.7만 |
|---|
| 2025.12.30 | ₩6,570 | ₩7,053 | ₩5,766 | ₩6,101 | -7.14% | 3.9만 |
|---|
| 2025.12.29 | ₩4,827 | ₩7,925 | ₩4,800 | ₩7,026 | +45.56% | 38만 |
|---|
| 2025.12.26 | ₩4,345 | ₩5,565 | ₩4,036 | ₩4,720 | +8.64% | 1.6만 |
|---|
| 2025.12.24 | ₩5,699 | ₩5,699 | ₩5,122 | ₩5,632 | -1.18% | 740 |
|---|
| 2025.12.23 | ₩5,592 | ₩5,632 | ₩5,028 | ₩5,592 | 0.00% | 9.8천 |
|---|
| 2025.12.22 | ₩4,452 | ₩5,149 | ₩4,452 | ₩4,975 | +11.75% | 1만 |
|---|
| 2025.12.19 | ₩5,015 | ₩5,994 | ₩3,674 | ₩4,452 | -11.23% | 9.6천 |
|---|
| 2025.12.18 | ₩6,597 | ₩6,664 | ₩4,693 | ₩4,693 | -28.86% | 1.4만 |
|---|
| 2025.12.17 | ₩6,490 | ₩6,503 | ₩6,208 | ₩6,302 | -2.89% | 1.7천 |
|---|
| 2025.12.16 | ₩6,436 | ₩6,879 | ₩5,672 | ₩6,664 | +3.54% | 1.7천 |
|---|
| 2025.12.15 | ₩6,436 | ₩6,879 | ₩6,034 | ₩6,879 | +6.87% | 2.1천 |
|---|
| 2025.12.12 | ₩6,597 | ₩7,107 | ₩6,302 | ₩6,879 | +4.27% | 410 |
|---|
| 2025.12.11 | ₩6,959 | ₩6,973 | ₩6,584 | ₩6,584 | -5.39% | 2.8천 |
|---|
| 2025.12.10 | ₩7,509 | ₩7,509 | ₩6,705 | ₩7,080 | -5.71% | 6.1천 |
|---|
| 2025.12.09 | ₩6,034 | ₩6,624 | ₩6,034 | ₩6,624 | +9.78% | 6.5천 |
|---|
| 2025.12.08 | ₩5,954 | ₩6,436 | ₩5,672 | ₩5,672 | -4.73% | 3천 |
|---|
| 2025.12.05 | ₩6,047 | ₩6,410 | ₩6,047 | ₩6,369 | +5.32% | 300 |
|---|
| 2025.12.04 | ₩6,410 | ₩6,410 | ₩5,860 | ₩6,410 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩6,235 | ₩6,436 | ₩6,101 | ₩6,101 | -2.15% | 660 |
|---|
| 2025.12.02 | ₩6,369 | ₩6,570 | ₩5,954 | ₩6,436 | +1.05% | 2.1천 |
|---|
| 2025.12.01 | ₩6,034 | ₩6,570 | ₩6,034 | ₩6,369 | +5.56% | 1.1천 |
|---|
| 2025.11.28 | ₩6,369 | ₩6,570 | ₩6,115 | ₩6,570 | +3.16% | 2.2천 |
|---|
| 2025.11.26 | ₩6,115 | ₩6,624 | ₩6,115 | ₩6,624 | +8.33% | 2.6천 |
|---|
| 2025.11.25 | ₩6,155 | ₩6,423 | ₩5,887 | ₩6,302 | +2.40% | 3.3천 |
|---|
| 2025.11.24 | ₩6,222 | ₩6,436 | ₩6,047 | ₩6,423 | +3.23% | 1.6천 |
|---|
| 2025.11.21 | ₩6,182 | ₩6,436 | ₩5,806 | ₩6,436 | +4.12% | 760 |
|---|
| 2025.11.20 | ₩6,302 | ₩6,503 | ₩5,672 | ₩5,913 | -6.17% | 3.7천 |
|---|
| 2025.11.19 | ₩6,705 | ₩6,705 | ₩6,302 | ₩6,544 | -2.40% | 290 |
|---|
| 2025.11.18 | ₩6,450 | ₩6,839 | ₩6,061 | ₩6,705 | +3.95% | 680 |
|---|
| 2025.11.17 | ₩6,892 | ₩6,892 | ₩6,208 | ₩6,423 | -6.81% | 1.7천 |
|---|
| 2025.11.14 | ₩6,570 | ₩6,906 | ₩6,436 | ₩6,436 | -2.04% | 1천 |
|---|
| 2025.11.13 | ₩6,825 | ₩7,093 | ₩6,061 | ₩6,463 | -5.30% | 3.1천 |
|---|
| 2025.11.12 | ₩6,839 | ₩6,839 | ₩6,436 | ₩6,772 | -0.98% | 1.3천 |
|---|
| 2025.11.11 | ₩7,241 | ₩7,241 | ₩6,289 | ₩6,839 | -5.56% | 1.2천 |
|---|
| 2025.11.10 | ₩6,342 | ₩7,241 | ₩6,222 | ₩7,093 | +11.84% | 2.8천 |
|---|
| 2025.11.07 | ₩6,705 | ₩6,705 | ₩6,034 | ₩6,302 | -6.00% | 2.1천 |
|---|
| 2025.11.06 | ₩7,026 | ₩7,335 | ₩6,061 | ₩7,321 | +4.20% | 970 |
|---|
| 2025.11.05 | ₩6,651 | ₩7,710 | ₩5,766 | ₩7,026 | +5.65% | 3.8천 |
|---|
| 2025.11.04 | ₩7,241 | ₩7,764 | ₩5,980 | ₩6,436 | -11.11% | 5.9천 |
|---|
| 2025.11.03 | ₩7,925 | ₩7,925 | ₩6,785 | ₩7,482 | -5.58% | 7.9천 |
|---|
| 2025.10.31 | ₩7,429 | ₩7,925 | ₩6,785 | ₩7,844 | +5.60% | 2.4만 |
|---|
| 2025.10.30 | ₩7,764 | ₩7,764 | ₩7,241 | ₩7,268 | -6.39% | 2.7천 |
|---|
| 2025.10.29 | ₩7,750 | ₩7,911 | ₩7,348 | ₩7,764 | +0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩7,643 | ₩7,911 | ₩7,214 | ₩7,630 | -0.18% | 3.2천 |
|---|
| 2025.10.27 | ₩7,884 | ₩7,911 | ₩7,509 | ₩7,764 | -1.53% | 2천 |
|---|
| 2025.10.24 | ₩7,911 | ₩8,045 | ₩7,375 | ₩7,536 | -4.75% | 800 |
|---|
| 2025.10.23 | ₩7,710 | ₩8,045 | ₩7,388 | ₩8,045 | +4.35% | 1.2천 |
|---|
| 2025.10.22 | ₩7,697 | ₩8,045 | ₩7,509 | ₩7,777 | +1.05% | 430 |
|---|
| 2025.10.21 | ₩7,777 | ₩8,045 | ₩7,509 | ₩8,045 | +3.45% | 3.2천 |
|---|
| 2025.10.20 | ₩8,179 | ₩8,179 | ₩7,388 | ₩7,643 | -6.56% | 3.8천 |
|---|
| 2025.10.17 | ₩7,777 | ₩8,179 | ₩7,777 | ₩8,179 | +5.17% | 540 |
|---|
| 2025.10.16 | ₩8,045 | ₩8,179 | ₩8,005 | ₩8,179 | +1.67% | 240 |
|---|
| 2025.10.15 | ₩7,817 | ₩8,179 | ₩7,817 | ₩8,179 | +4.63% | 580 |
|---|
| 2025.10.14 | ₩7,791 | ₩8,314 | ₩7,777 | ₩8,179 | +4.99% | 1.8천 |
|---|
| 2025.10.13 | ₩7,777 | ₩8,448 | ₩7,777 | ₩8,314 | +6.90% | 3천 |
|---|
| 2025.10.10 | ₩8,314 | ₩8,649 | ₩7,804 | ₩7,817 | -5.97% | 8.5천 |
|---|