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 | ₩3,554 | ₩3,554 | ₩3,500 | ₩3,500 | -1.51% | 1.4천 |
| 2026.10.08 | ₩3,594 | ₩3,702 | ₩3,527 | ₩3,541 | -1.49% | 1.4천 |
| 2026.10.07 | ₩3,755 | ₩4,546 | ₩3,581 | ₩3,769 | +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 | ₩3,715 | ₩3,889 | ₩3,715 | ₩3,889 | +4.69% | 500 |
| 2026.10.01 | ₩3,728 | ₩3,728 | ₩3,728 | ₩3,728 | 0.00% | 500 |
| 2026.09.30 | ₩3,702 | ₩3,728 | ₩3,702 |
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 | ₩3,970 | ₩3,970 | ₩3,889 | ₩3,889 | -2.03% | 1.5천 |
|---|
| 2026.09.24 | ₩4,238 | ₩4,238 | ₩4,174 | ₩4,174 | -1.52% | 900 |
|---|
| 2026.09.23 | ₩4,184 | ₩4,184 | ₩4,158 | ₩4,158 | -0.64% | 2.7천 |
|---|
| 2026.09.22 | ₩4,292 | ₩4,459 | ₩3,956 | ₩4,010 | -6.56% | 1.3만 |
|---|
| 2026.09.21 | ₩3,818 | ₩3,818 | ₩3,818 | ₩3,818 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩3,782 | ₩3,782 | ₩3,782 | ₩3,782 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩4,207 | ₩4,207 | ₩3,972 | ₩3,972 | -5.58% | 300 |
|---|
| 2026.09.16 | ₩3,742 | ₩3,742 | ₩3,742 | ₩3,742 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,755 | ₩3,755 | ₩3,742 | ₩3,742 | -0.36% | 1.8천 |
|---|
| 2026.09.14 | ₩3,970 | ₩3,970 | ₩3,970 | ₩3,970 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,970 | ₩3,970 | ₩3,970 | ₩3,970 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩3,997 | ₩4,010 | ₩3,970 | ₩3,970 | -0.67% | 600 |
|---|
| 2026.09.09 | ₩4,292 | ₩4,292 | ₩4,158 | ₩4,158 | -3.13% | 1.3천 |
|---|
| 2026.09.08 | ₩3,889 | ₩4,453 | ₩3,608 | ₩4,453 | +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 | ₩4,010 | ₩4,399 | ₩4,010 | ₩4,399 | +9.70% | 1.2천 |
|---|
| 2026.08.27 | ₩4,107 | ₩4,386 | ₩4,107 | ₩4,386 | +6.79% | 4.2천 |
|---|
| 2026.08.26 | ₩4,070 | ₩4,171 | ₩4,070 | ₩4,171 | +2.47% | 600 |
|---|
| 2026.08.25 | ₩4,198 | ₩4,198 | ₩4,198 | ₩4,198 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,226 | ₩4,226 | ₩4,198 | ₩4,198 | -0.67% | 800 |
|---|
| 2026.08.21 | ₩4,198 | ₩4,198 | ₩4,198 | ₩4,198 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,463 | ₩4,463 | ₩4,198 | ₩4,198 | -5.95% | 800 |
|---|
| 2026.08.19 | ₩4,587 | ₩4,707 | ₩4,587 | ₩4,707 | +2.63% | 1.9천 |
|---|
| 2026.08.18 | ₩4,426 | ₩4,426 | ₩4,426 | ₩4,426 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,332 | ₩4,439 | ₩3,903 | ₩4,426 | +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 | ₩4,265 | ₩4,265 | ₩4,265 | ₩4,265 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩4,533 | ₩4,533 | ₩4,533 | ₩4,533 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩4,479 | ₩4,479 | ₩4,479 | ₩4,479 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩4,238 | ₩4,238 | ₩4,214 | ₩4,214 | -0.57% | 600 |
|---|
| 2026.08.05 | ₩4,198 | ₩4,198 | ₩4,198 | ₩4,198 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩4,627 | ₩4,627 | ₩4,627 | ₩4,627 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,694 | ₩4,694 | ₩4,627 | ₩4,627 | -1.43% | 1.8천 |
|---|
| 2026.07.31 | ₩4,466 | ₩4,466 | ₩4,466 | ₩4,466 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,292 | ₩4,587 | ₩4,172 | ₩4,466 | +4.06% | 4.3천 |
|---|
| 2026.07.29 | ₩4,587 | ₩4,587 | ₩4,587 | ₩4,587 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,587 | ₩4,587 | ₩4,587 | ₩4,587 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,721 | ₩4,788 | ₩4,439 | ₩4,587 | -2.84% | 5.3천 |
|---|
| 2026.07.24 | ₩4,828 | ₩4,828 | ₩4,479 | ₩4,630 | -4.11% | 1.3만 |
|---|
| 2026.07.23 | ₩4,278 | ₩5,056 | ₩4,278 | ₩4,640 | +8.46% | 1.1만 |
|---|
| 2026.07.22 | ₩4,667 | ₩4,694 | ₩4,442 | ₩4,640 | -0.57% | 4천 |
|---|
| 2026.07.21 | ₩4,238 | ₩4,721 | ₩4,235 | ₩4,506 | +6.33% | 2만 |
|---|
| 2026.07.20 | ₩4,788 | ₩4,922 | ₩4,721 | ₩4,922 | +2.80% | 1.2천 |
|---|
| 2026.07.17 | ₩4,761 | ₩5,002 | ₩4,761 | ₩5,002 | +5.07% | 1.9천 |
|---|
| 2026.07.16 | ₩4,949 | ₩5,002 | ₩4,533 | ₩4,875 | -1.49% | 2.2만 |
|---|
| 2026.07.15 | ₩4,868 | ₩5,124 | ₩4,868 | ₩5,122 | +5.21% | 1천 |
|---|
| 2026.07.14 | ₩5,029 | ₩5,130 | ₩4,909 | ₩4,962 | -1.33% | 1.3만 |
|---|
| 2026.07.13 | ₩5,016 | ₩5,150 | ₩5,002 | ₩5,134 | +2.35% | 1.2만 |
|---|
| 2026.07.10 | ₩5,063 | ₩5,230 | ₩5,043 | ₩5,110 | +0.93% | 2만 |
|---|
| 2026.07.09 | ₩5,002 | ₩5,016 | ₩4,922 | ₩4,935 | -1.34% | 1.5만 |
|---|
| 2026.07.08 | ₩5,271 | ₩5,271 | ₩5,056 | ₩5,056 | -4.07% | 6.6천 |
|---|
| 2026.07.07 | ₩5,686 | ₩5,686 | ₩5,163 | ₩5,163 | -9.20% | 1.9만 |
|---|
| 2026.07.06 | ₩4,681 | ₩5,834 | ₩4,426 | ₩5,767 | +23.21% | 6만 |
|---|
| 2026.07.02 | ₩4,493 | ₩4,694 | ₩4,365 | ₩4,681 | +4.18% | 20.1만 |
|---|
| 2026.07.01 | ₩4,292 | ₩4,855 | ₩4,211 | ₩4,855 | +13.12% | 2.8만 |
|---|
| 2026.06.30 | ₩4,372 | ₩4,707 | ₩4,318 | ₩4,587 | +4.91% | 3.2만 |
|---|
| 2026.06.29 | ₩4,788 | ₩4,788 | ₩4,694 | ₩4,694 | -1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩4,573 | ₩4,989 | ₩4,225 | ₩4,949 | +8.21% | 1.8만 |
|---|
| 2026.06.25 | ₩4,681 | ₩4,855 | ₩4,681 | ₩4,815 | +2.87% | 1.6만 |
|---|
| 2026.06.24 | ₩4,453 | ₩4,520 | ₩4,426 | ₩4,520 | +1.51% | 1.2만 |
|---|
| 2026.06.23 | ₩4,184 | ₩5,096 | ₩4,184 | ₩4,614 | +10.26% | 3.4만 |
|---|
| 2026.06.22 | ₩4,077 | ₩4,144 | ₩4,023 | ₩4,131 | +1.32% | 3.6천 |
|---|
| 2026.06.18 | ₩4,164 | ₩4,225 | ₩3,967 | ₩4,131 | -0.81% | 1.1만 |
|---|
| 2026.06.17 | ₩3,889 | ₩4,732 | ₩3,608 | ₩4,023 | +3.45% | 140.9만 |
|---|
| 2026.06.16 | ₩4,144 | ₩4,144 | ₩3,836 | ₩3,836 | -7.44% | 1.6만 |
|---|
| 2026.06.15 | ₩3,876 | ₩4,882 | ₩3,795 | ₩4,023 | +3.81% | 6.1만 |
|---|
| 2026.06.12 | ₩3,648 | ₩3,956 | ₩3,581 | ₩3,648 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩3,608 | ₩4,064 | ₩3,608 | ₩3,862 | +7.06% | 3.7만 |
|---|
| 2026.06.10 | ₩3,755 | ₩4,734 | ₩3,366 | ₩4,412 | +17.50% | 248.5만 |
|---|
| 2026.06.09 | ₩4,909 | ₩5,002 | ₩4,895 | ₩5,002 | +1.91% | 1.3천 |
|---|
| 2026.06.08 | ₩4,844 | ₩4,844 | ₩4,844 | ₩4,844 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩4,694 | ₩4,694 | ₩4,694 | ₩4,694 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩4,707 | ₩4,753 | ₩4,640 | ₩4,640 | -1.42% | 1.9천 |
|---|
| 2026.06.03 | ₩4,627 | ₩4,627 | ₩4,627 | ₩4,627 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩4,831 | ₩4,831 | ₩4,831 | ₩4,831 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩5,043 | ₩5,043 | ₩5,043 | ₩5,043 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩5,043 | ₩5,043 | ₩5,043 | ₩5,043 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,949 | ₩5,043 | ₩4,949 | ₩5,043 | +1.90% | 500 |
|---|
| 2026.05.27 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩5,217 | ₩5,217 | ₩4,989 | ₩4,989 | -4.37% | 7.5천 |
|---|
| 2026.05.22 | ₩5,083 | ₩5,083 | ₩4,909 | ₩5,029 | -1.06% | 2.5천 |
|---|
| 2026.05.21 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩5,096 | ₩5,271 | ₩4,895 | ₩5,271 | +3.42% | 2.4천 |
|---|
| 2026.05.18 | ₩5,432 | ₩5,432 | ₩5,096 | ₩5,257 | -3.21% | 2.8천 |
|---|
| 2026.05.15 | ₩5,579 | ₩5,700 | ₩5,499 | ₩5,579 | 0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩5,324 | ₩6,223 | ₩5,029 | ₩5,753 | +8.06% | 2.1만 |
|---|
| 2026.05.13 | ₩5,204 | ₩6,022 | ₩5,150 | ₩5,512 | +5.93% | 1.9만 |
|---|
| 2026.05.12 | ₩5,210 | ₩5,351 | ₩5,210 | ₩5,351 | +2.70% | 1.1천 |
|---|
| 2026.05.11 | ₩5,230 | ₩5,686 | ₩5,230 | ₩5,686 | +8.72% | 1.5천 |
|---|
| 2026.05.08 | ₩5,298 | ₩5,338 | ₩5,029 | ₩5,244 | -1.01% | 3천 |
|---|
| 2026.05.07 | ₩5,051 | ₩5,051 | ₩5,051 | ₩5,051 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,051 | ₩5,051 | ₩5,051 | ₩5,051 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩5,365 | ₩5,365 | ₩5,365 | ₩5,365 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩5,525 | ₩5,566 | ₩5,029 | ₩5,338 | -3.40% | 4.2천 |
|---|
| 2026.05.01 | ₩5,043 | ₩5,043 | ₩5,043 | ₩5,043 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,064 | ₩5,365 | ₩5,016 | ₩5,043 | -0.42% | 4천 |
|---|
| 2026.04.29 | ₩5,010 | ₩5,365 | ₩5,010 | ₩5,365 | +7.07% | 1.3천 |
|---|
| 2026.04.28 | ₩5,230 | ₩5,230 | ₩5,230 | ₩5,230 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,922 | ₩5,230 | ₩4,828 | ₩5,230 | +6.27% | 1.6천 |
|---|
| 2026.04.24 | ₩5,032 | ₩5,230 | ₩5,029 | ₩5,230 | +3.94% | 7.8천 |
|---|
| 2026.04.23 | ₩4,976 | ₩5,336 | ₩4,909 | ₩4,909 | -1.35% | 1.2천 |
|---|
| 2026.04.22 | ₩5,230 | ₩5,338 | ₩5,029 | ₩5,338 | +2.05% | 7.8천 |
|---|
| 2026.04.21 | ₩4,882 | ₩5,230 | ₩4,882 | ₩5,230 | +7.14% | 2천 |
|---|
| 2026.04.20 | ₩4,875 | ₩4,875 | ₩4,875 | ₩4,875 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩5,029 | ₩5,029 | ₩4,962 | ₩4,976 | -1.07% | 1.5천 |
|---|
| 2026.04.16 | ₩4,453 | ₩4,453 | ₩4,453 | ₩4,453 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,453 | ₩4,453 | ₩4,453 | ₩4,453 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩4,909 | ₩4,909 | ₩4,828 | ₩4,828 | -1.64% | 1.1천 |
|---|
| 2026.04.13 | ₩4,935 | ₩4,935 | ₩4,721 | ₩4,774 | -3.26% | 2.8천 |
|---|
| 2026.04.10 | ₩4,774 | ₩4,774 | ₩4,467 | ₩4,761 | -0.28% | 9.2천 |
|---|
| 2026.04.09 | ₩4,828 | ₩5,324 | ₩4,721 | ₩4,761 | -1.39% | 1.3만 |
|---|
| 2026.04.08 | ₩4,587 | ₩4,587 | ₩4,332 | ₩4,560 | -0.58% | 4.3천 |
|---|
| 2026.04.07 | ₩4,415 | ₩5,028 | ₩4,415 | ₩4,895 | +10.87% | 3만 |
|---|
| 2026.04.06 | ₩4,225 | ₩4,399 | ₩3,956 | ₩4,104 | -2.86% | 1.9만 |
|---|
| 2026.04.02 | ₩3,433 | ₩4,211 | ₩3,420 | ₩4,131 | +20.31% | 3.9만 |
|---|
| 2026.04.01 | ₩3,246 | ₩3,433 | ₩3,051 | ₩3,433 | +5.79% | 1.3만 |
|---|
| 2026.03.31 | ₩2,936 | ₩3,192 | ₩2,910 | ₩3,044 | +3.70% | 2.4천 |
|---|
| 2026.03.30 | ₩2,924 | ₩3,085 | ₩2,883 | ₩2,883 | -1.38% | 5.1천 |
|---|
| 2026.03.27 | ₩2,951 | ₩2,951 | ₩2,924 | ₩2,924 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩2,816 | ₩2,964 | ₩2,816 | ₩2,883 | +2.38% | 4천 |
|---|
| 2026.03.25 | ₩2,798 | ₩3,286 | ₩2,798 | ₩3,286 | +17.45% | 3.2천 |
|---|
| 2026.03.24 | ₩3,044 | ₩3,044 | ₩2,816 | ₩2,883 | -5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩3,474 | ₩3,554 | ₩2,816 | ₩3,205 | -7.72% | 6.8만 |
|---|
| 2026.03.20 | ₩3,152 | ₩3,153 | ₩3,152 | ₩3,152 | 0.00% | 29만 |
|---|
| 2026.03.19 | ₩3,085 | ₩3,353 | ₩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 | ₩2,991 | ₩2,991 | ₩2,991 | ₩2,991 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,991 | ₩2,991 | ₩2,991 | ₩2,991 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩3,004 | ₩3,266 | ₩2,870 | ₩2,951 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩2,977 | ₩3,145 | ₩2,977 | ₩3,018 | +1.35% | 4.6천 |
|---|
| 2026.03.11 | ₩3,272 | ₩3,574 | ₩3,272 | ₩3,514 | +7.38% | 3.5천 |
|---|
| 2026.03.10 | ₩3,071 | ₩3,514 | ₩2,977 | ₩3,246 | +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 | ₩3,109 | ₩3,244 | ₩3,098 | ₩3,111 | +0.09% | 1.6천 |
|---|
| 2026.03.04 | ₩3,366 | ₩3,366 | ₩3,085 | ₩3,085 | -8.37% | 3.3천 |
|---|
| 2026.03.03 | ₩3,420 | ₩3,628 | ₩3,420 | ₩3,420 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,648 | ₩3,648 | ₩3,648 | ₩3,648 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,535 | ₩3,655 | ₩3,445 | ₩3,648 | +3.19% | 3.5천 |
|---|
| 2026.02.26 | ₩3,822 | ₩3,822 | ₩3,487 | ₩3,487 | -8.77% | 800 |
|---|
| 2026.02.25 | ₩3,849 | ₩3,849 | ₩3,648 | ₩3,836 | -0.35% | 2.4천 |
|---|
| 2026.02.24 | ₩3,970 | ₩3,997 | ₩3,889 | ₩3,889 | -2.03% | 2.7천 |
|---|
| 2026.02.23 | ₩4,439 | ₩4,439 | ₩3,966 | ₩4,023 | -9.37% | 8.4천 |
|---|
| 2026.02.20 | ₩4,225 | ₩4,225 | ₩4,090 | ₩4,211 | -0.32% | 6.2천 |
|---|
| 2026.02.19 | ₩3,675 | ₩4,064 | ₩3,675 | ₩4,023 | +9.49% | 1.5만 |
|---|
| 2026.02.18 | ₩3,876 | ₩4,064 | ₩3,688 | ₩3,809 | -1.73% | 3.4천 |
|---|
| 2026.02.17 | ₩3,744 | ₩3,744 | ₩3,661 | ₩3,675 | -1.86% | 3.9천 |
|---|
| 2026.02.13 | ₩3,608 | ₩3,738 | ₩3,547 | ₩3,675 | +1.86% | 4천 |
|---|
| 2026.02.12 | ₩3,594 | ₩3,608 | ₩3,594 | ₩3,608 | +0.37% | 600 |
|---|
| 2026.02.11 | ₩3,219 | ₩3,675 | ₩3,219 | ₩3,675 | +14.17% | 6.4천 |
|---|
| 2026.02.10 | ₩3,661 | ₩3,661 | ₩3,232 | ₩3,474 | -5.13% | 5.1천 |
|---|
| 2026.02.09 | ₩3,393 | ₩3,712 | ₩3,326 | ₩3,675 | +8.30% | 2.7천 |
|---|
| 2026.02.06 | ₩2,949 | ₩3,514 | ₩2,897 | ₩3,433 | +16.42% | 2.1만 |
|---|
| 2026.02.05 | ₩3,433 | ₩3,472 | ₩2,736 | ₩2,951 | -14.06% | 1.2만 |
|---|
| 2026.02.04 | ₩3,608 | ₩3,728 | ₩3,366 | ₩3,728 | +3.35% | 8.4천 |
|---|
| 2026.02.03 | ₩4,077 | ₩4,077 | ₩3,621 | ₩3,755 | -7.89% | 2만 |
|---|
| 2026.02.02 | ₩3,433 | ₩4,359 | ₩3,433 | ₩4,251 | +23.83% | 10만 |
|---|
| 2026.01.30 | ₩5,244 | ₩9,643 | ₩4,090 | ₩4,614 | -12.02% | 117.1만 |
|---|
| 2026.01.29 | ₩5,096 | ₩5,512 | ₩4,962 | ₩5,244 | +2.89% | 9.8천 |
|---|
| 2026.01.28 | ₩5,499 | ₩5,512 | ₩5,177 | ₩5,177 | -5.85% | 2천 |
|---|
| 2026.01.27 | ₩4,962 | ₩5,324 | ₩4,962 | ₩5,150 | +3.78% | 6천 |
|---|
| 2026.01.26 | ₩5,432 | ₩5,432 | ₩5,056 | ₩5,163 | -4.94% | 4.6천 |
|---|
| 2026.01.23 | ₩5,171 | ₩5,630 | ₩5,163 | ₩5,163 | -0.16% | 1만 |
|---|
| 2026.01.22 | ₩5,137 | ₩5,146 | ₩5,016 | ₩5,118 | -0.37% | 2.6천 |
|---|
| 2026.01.21 | ₩5,053 | ₩5,053 | ₩5,053 | ₩5,053 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩5,123 | ₩5,143 | ₩4,976 | ₩5,002 | -2.36% | 5.7천 |
|---|
| 2026.01.16 | ₩4,453 | ₩5,197 | ₩4,453 | ₩4,949 | +11.14% | 2.6만 |
|---|
| 2026.01.15 | ₩4,681 | ₩4,962 | ₩4,318 | ₩4,560 | -2.58% | 14.6만 |
|---|
| 2026.01.14 | ₩5,298 | ₩5,298 | ₩5,002 | ₩5,257 | -0.76% | 3.9천 |
|---|
| 2026.01.13 | ₩5,284 | ₩5,365 | ₩4,976 | ₩5,123 | -3.05% | 1.5만 |
|---|
| 2026.01.12 | ₩4,842 | ₩5,365 | ₩4,842 | ₩5,284 | +9.14% | 6.2천 |
|---|
| 2026.01.09 | ₩5,633 | ₩5,673 | ₩5,391 | ₩5,405 | -4.05% | 5.4천 |
|---|
| 2026.01.08 | ₩5,552 | ₩6,102 | ₩5,405 | ₩5,432 | -2.17% | 1.4만 |
|---|
| 2026.01.07 | ₩5,365 | ₩5,619 | ₩5,365 | ₩5,499 | +2.50% | 5천 |
|---|
| 2026.01.06 | ₩5,244 | ₩5,458 | ₩5,230 | ₩5,378 | +2.56% | 5.6천 |
|---|
| 2026.01.05 | ₩5,190 | ₩5,357 | ₩5,023 | ₩5,190 | 0.00% | 7.3천 |
|---|
| 2026.01.02 | ₩5,110 | ₩5,619 | ₩4,909 | ₩5,096 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩5,861 | ₩6,002 | ₩5,271 | ₩5,432 | -7.32% | 1.7만 |
|---|
| 2025.12.30 | ₩6,572 | ₩7,054 | ₩5,767 | ₩6,102 | -7.14% | 3.9만 |
|---|
| 2025.12.29 | ₩4,828 | ₩7,926 | ₩4,801 | ₩7,028 | +45.56% | 38만 |
|---|
| 2025.12.26 | ₩4,345 | ₩5,566 | ₩4,037 | ₩4,721 | +8.64% | 1.6만 |
|---|
| 2025.12.24 | ₩5,700 | ₩5,700 | ₩5,123 | ₩5,633 | -1.18% | 740 |
|---|
| 2025.12.23 | ₩5,593 | ₩5,633 | ₩5,029 | ₩5,593 | 0.00% | 9.8천 |
|---|
| 2025.12.22 | ₩4,453 | ₩5,150 | ₩4,453 | ₩4,976 | +11.75% | 1만 |
|---|
| 2025.12.19 | ₩5,016 | ₩5,995 | ₩3,675 | ₩4,453 | -11.23% | 9.6천 |
|---|
| 2025.12.18 | ₩6,598 | ₩6,665 | ₩4,694 | ₩4,694 | -28.86% | 1.4만 |
|---|
| 2025.12.17 | ₩6,491 | ₩6,505 | ₩6,209 | ₩6,303 | -2.89% | 1.7천 |
|---|
| 2025.12.16 | ₩6,437 | ₩6,880 | ₩5,673 | ₩6,665 | +3.54% | 1.7천 |
|---|
| 2025.12.15 | ₩6,437 | ₩6,880 | ₩6,035 | ₩6,880 | +6.87% | 2.1천 |
|---|
| 2025.12.12 | ₩6,598 | ₩7,108 | ₩6,303 | ₩6,880 | +4.27% | 410 |
|---|
| 2025.12.11 | ₩6,961 | ₩6,974 | ₩6,585 | ₩6,585 | -5.39% | 2.8천 |
|---|
| 2025.12.10 | ₩7,510 | ₩7,510 | ₩6,706 | ₩7,081 | -5.71% | 6.1천 |
|---|
| 2025.12.09 | ₩6,035 | ₩6,625 | ₩6,035 | ₩6,625 | +9.78% | 6.5천 |
|---|
| 2025.12.08 | ₩5,955 | ₩6,437 | ₩5,673 | ₩5,673 | -4.73% | 3천 |
|---|
| 2025.12.05 | ₩6,049 | ₩6,411 | ₩6,049 | ₩6,370 | +5.32% | 300 |
|---|
| 2025.12.04 | ₩6,411 | ₩6,411 | ₩5,861 | ₩6,411 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩6,236 | ₩6,437 | ₩6,102 | ₩6,102 | -2.15% | 660 |
|---|
| 2025.12.02 | ₩6,370 | ₩6,572 | ₩5,955 | ₩6,437 | +1.05% | 2.1천 |
|---|
| 2025.12.01 | ₩6,035 | ₩6,572 | ₩6,035 | ₩6,370 | +5.56% | 1.1천 |
|---|
| 2025.11.28 | ₩6,370 | ₩6,572 | ₩6,116 | ₩6,572 | +3.16% | 2.2천 |
|---|
| 2025.11.26 | ₩6,116 | ₩6,625 | ₩6,116 | ₩6,625 | +8.33% | 2.6천 |
|---|
| 2025.11.25 | ₩6,156 | ₩6,424 | ₩5,888 | ₩6,303 | +2.40% | 3.3천 |
|---|
| 2025.11.24 | ₩6,223 | ₩6,437 | ₩6,049 | ₩6,424 | +3.23% | 1.6천 |
|---|
| 2025.11.21 | ₩6,183 | ₩6,437 | ₩5,807 | ₩6,437 | +4.12% | 760 |
|---|
| 2025.11.20 | ₩6,303 | ₩6,505 | ₩5,673 | ₩5,914 | -6.17% | 3.7천 |
|---|
| 2025.11.19 | ₩6,706 | ₩6,706 | ₩6,303 | ₩6,545 | -2.40% | 290 |
|---|
| 2025.11.18 | ₩6,451 | ₩6,840 | ₩6,062 | ₩6,706 | +3.95% | 680 |
|---|
| 2025.11.17 | ₩6,893 | ₩6,893 | ₩6,209 | ₩6,424 | -6.81% | 1.7천 |
|---|
| 2025.11.14 | ₩6,572 | ₩6,907 | ₩6,437 | ₩6,437 | -2.04% | 1천 |
|---|
| 2025.11.13 | ₩6,826 | ₩7,095 | ₩6,062 | ₩6,464 | -5.30% | 3.1천 |
|---|
| 2025.11.12 | ₩6,840 | ₩6,840 | ₩6,437 | ₩6,773 | -0.98% | 1.3천 |
|---|
| 2025.11.11 | ₩7,242 | ₩7,242 | ₩6,290 | ₩6,840 | -5.56% | 1.2천 |
|---|
| 2025.11.10 | ₩6,344 | ₩7,242 | ₩6,223 | ₩7,095 | +11.84% | 2.8천 |
|---|
| 2025.11.07 | ₩6,706 | ₩6,706 | ₩6,035 | ₩6,303 | -6.00% | 2.1천 |
|---|
| 2025.11.06 | ₩7,028 | ₩7,336 | ₩6,062 | ₩7,323 | +4.20% | 970 |
|---|
| 2025.11.05 | ₩6,652 | ₩7,712 | ₩5,767 | ₩7,028 | +5.65% | 3.8천 |
|---|
| 2025.11.04 | ₩7,242 | ₩7,765 | ₩5,981 | ₩6,437 | -11.11% | 5.9천 |
|---|
| 2025.11.03 | ₩7,926 | ₩7,926 | ₩6,786 | ₩7,484 | -5.58% | 7.9천 |
|---|
| 2025.10.31 | ₩7,430 | ₩7,926 | ₩6,786 | ₩7,846 | +5.60% | 2.4만 |
|---|
| 2025.10.30 | ₩7,765 | ₩7,765 | ₩7,242 | ₩7,269 | -6.39% | 2.7천 |
|---|
| 2025.10.29 | ₩7,752 | ₩7,913 | ₩7,349 | ₩7,765 | +0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩7,644 | ₩7,913 | ₩7,215 | ₩7,631 | -0.18% | 3.2천 |
|---|
| 2025.10.27 | ₩7,886 | ₩7,913 | ₩7,510 | ₩7,765 | -1.53% | 2천 |
|---|
| 2025.10.24 | ₩7,913 | ₩8,047 | ₩7,376 | ₩7,537 | -4.75% | 800 |
|---|
| 2025.10.23 | ₩7,712 | ₩8,047 | ₩7,390 | ₩8,047 | +4.35% | 1.2천 |
|---|
| 2025.10.22 | ₩7,698 | ₩8,047 | ₩7,510 | ₩7,779 | +1.05% | 430 |
|---|
| 2025.10.21 | ₩7,779 | ₩8,047 | ₩7,510 | ₩8,047 | +3.45% | 3.2천 |
|---|
| 2025.10.20 | ₩8,181 | ₩8,181 | ₩7,390 | ₩7,644 | -6.56% | 3.8천 |
|---|
| 2025.10.17 | ₩7,779 | ₩8,181 | ₩7,779 | ₩8,181 | +5.17% | 540 |
|---|
| 2025.10.16 | ₩8,047 | ₩8,181 | ₩8,007 | ₩8,181 | +1.67% | 240 |
|---|
| 2025.10.15 | ₩7,819 | ₩8,181 | ₩7,819 | ₩8,181 | +4.63% | 580 |
|---|
| 2025.10.14 | ₩7,792 | ₩8,315 | ₩7,779 | ₩8,181 | +4.99% | 1.8천 |
|---|
| 2025.10.13 | ₩7,779 | ₩8,449 | ₩7,779 | ₩8,315 | +6.90% | 3천 |
|---|
| 2025.10.10 | ₩8,315 | ₩8,650 | ₩7,805 | ₩7,819 | -5.97% | 8.5천 |
|---|