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 | ₩3,537 | ₩3,537 | ₩3,484 | ₩3,484 | -1.51% | 1.4천 |
| 2026.10.08 | ₩3,577 | ₩3,684 | ₩3,510 | ₩3,524 | -1.49% | 1.4천 |
| 2026.10.07 | ₩3,737 | ₩4,525 | ₩3,564 | ₩3,751 | +0.36% | 3.5만 |
| 2026.10.06 | ₩3,871 | ₩3,871 | ₩3,871 | ₩3,871 | 0.00% | 0 |
| 2026.10.05 | ₩3,871 | ₩3,871 | ₩3,871 | ₩3,871 | 0.00% | 0 |
| 2026.10.02 | ₩3,697 | ₩3,871 | ₩3,697 | ₩3,871 | +4.69% | 500 |
| 2026.10.01 | ₩3,711 | ₩3,711 | ₩3,711 | ₩3,711 | 0.00% | 500 |
| 2026.09.30 | ₩3,684 | ₩3,711 | ₩3,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,711 |
| +0.72% |
| 700 |
| 2026.09.29 | ₩3,711 | ₩3,711 | ₩3,711 | ₩3,711 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,737 | ₩3,737 | ₩3,711 | ₩3,711 | -0.71% | 1.4천 |
|---|
| 2026.09.25 | ₩3,951 | ₩3,951 | ₩3,871 | ₩3,871 | -2.03% | 1.5천 |
|---|
| 2026.09.24 | ₩4,218 | ₩4,218 | ₩4,154 | ₩4,154 | -1.52% | 900 |
|---|
| 2026.09.23 | ₩4,165 | ₩4,165 | ₩4,138 | ₩4,138 | -0.64% | 2.7천 |
|---|
| 2026.09.22 | ₩4,271 | ₩4,438 | ₩3,938 | ₩3,991 | -6.56% | 1.3만 |
|---|
| 2026.09.21 | ₩3,800 | ₩3,800 | ₩3,800 | ₩3,800 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩3,764 | ₩3,764 | ₩3,764 | ₩3,764 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩4,187 | ₩4,187 | ₩3,954 | ₩3,954 | -5.58% | 300 |
|---|
| 2026.09.16 | ₩3,724 | ₩3,724 | ₩3,724 | ₩3,724 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,737 | ₩3,737 | ₩3,724 | ₩3,724 | -0.36% | 1.8천 |
|---|
| 2026.09.14 | ₩3,951 | ₩3,951 | ₩3,951 | ₩3,951 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,951 | ₩3,951 | ₩3,951 | ₩3,951 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩3,978 | ₩3,991 | ₩3,951 | ₩3,951 | -0.67% | 600 |
|---|
| 2026.09.09 | ₩4,271 | ₩4,271 | ₩4,138 | ₩4,138 | -3.13% | 1.3천 |
|---|
| 2026.09.08 | ₩3,871 | ₩4,431 | ₩3,591 | ₩4,431 | +14.48% | 4.9만 |
|---|
| 2026.09.04 | ₩3,871 | ₩3,871 | ₩3,871 | ₩3,871 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,871 | ₩3,871 | ₩3,871 | ₩3,871 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩3,871 | ₩3,871 | ₩3,871 | ₩3,871 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩3,871 | ₩3,871 | ₩3,871 | ₩3,871 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩3,938 | ₩3,938 | ₩3,938 | ₩3,938 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩3,991 | ₩4,378 | ₩3,991 | ₩4,378 | +9.70% | 1.2천 |
|---|
| 2026.08.27 | ₩4,087 | ₩4,365 | ₩4,087 | ₩4,365 | +6.79% | 4.2천 |
|---|
| 2026.08.26 | ₩4,051 | ₩4,151 | ₩4,051 | ₩4,151 | +2.47% | 600 |
|---|
| 2026.08.25 | ₩4,178 | ₩4,178 | ₩4,178 | ₩4,178 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,206 | ₩4,206 | ₩4,178 | ₩4,178 | -0.67% | 800 |
|---|
| 2026.08.21 | ₩4,178 | ₩4,178 | ₩4,178 | ₩4,178 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,442 | ₩4,442 | ₩4,178 | ₩4,178 | -5.95% | 800 |
|---|
| 2026.08.19 | ₩4,565 | ₩4,685 | ₩4,565 | ₩4,685 | +2.63% | 1.9천 |
|---|
| 2026.08.18 | ₩4,405 | ₩4,405 | ₩4,405 | ₩4,405 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,311 | ₩4,418 | ₩3,884 | ₩4,405 | +2.17% | 3.1천 |
|---|
| 2026.08.14 | ₩4,298 | ₩4,298 | ₩4,298 | ₩4,298 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,298 | ₩4,298 | ₩4,298 | ₩4,298 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,298 | ₩4,298 | ₩4,298 | ₩4,298 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩4,245 | ₩4,245 | ₩4,245 | ₩4,245 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩4,512 | ₩4,512 | ₩4,512 | ₩4,512 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩4,458 | ₩4,458 | ₩4,458 | ₩4,458 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩4,218 | ₩4,218 | ₩4,194 | ₩4,194 | -0.57% | 600 |
|---|
| 2026.08.05 | ₩4,178 | ₩4,178 | ₩4,178 | ₩4,178 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩4,605 | ₩4,605 | ₩4,605 | ₩4,605 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,672 | ₩4,672 | ₩4,605 | ₩4,605 | -1.43% | 1.8천 |
|---|
| 2026.07.31 | ₩4,445 | ₩4,445 | ₩4,445 | ₩4,445 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,271 | ₩4,565 | ₩4,153 | ₩4,445 | +4.06% | 4.3천 |
|---|
| 2026.07.29 | ₩4,565 | ₩4,565 | ₩4,565 | ₩4,565 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,565 | ₩4,565 | ₩4,565 | ₩4,565 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,698 | ₩4,765 | ₩4,418 | ₩4,565 | -2.84% | 5.3천 |
|---|
| 2026.07.24 | ₩4,805 | ₩4,805 | ₩4,458 | ₩4,608 | -4.11% | 1.3만 |
|---|
| 2026.07.23 | ₩4,258 | ₩5,032 | ₩4,258 | ₩4,618 | +8.46% | 1.1만 |
|---|
| 2026.07.22 | ₩4,645 | ₩4,672 | ₩4,421 | ₩4,618 | -0.57% | 4천 |
|---|
| 2026.07.21 | ₩4,218 | ₩4,698 | ₩4,215 | ₩4,485 | +6.33% | 2만 |
|---|
| 2026.07.20 | ₩4,765 | ₩4,899 | ₩4,698 | ₩4,899 | +2.80% | 1.2천 |
|---|
| 2026.07.17 | ₩4,738 | ₩4,979 | ₩4,738 | ₩4,979 | +5.07% | 1.9천 |
|---|
| 2026.07.16 | ₩4,925 | ₩4,979 | ₩4,512 | ₩4,852 | -1.49% | 2.2만 |
|---|
| 2026.07.15 | ₩4,845 | ₩5,100 | ₩4,845 | ₩5,098 | +5.21% | 1천 |
|---|
| 2026.07.14 | ₩5,005 | ₩5,106 | ₩4,885 | ₩4,939 | -1.33% | 1.3만 |
|---|
| 2026.07.13 | ₩4,992 | ₩5,126 | ₩4,979 | ₩5,110 | +2.35% | 1.2만 |
|---|
| 2026.07.10 | ₩5,039 | ₩5,206 | ₩5,019 | ₩5,086 | +0.93% | 2만 |
|---|
| 2026.07.09 | ₩4,979 | ₩4,992 | ₩4,899 | ₩4,912 | -1.34% | 1.5만 |
|---|
| 2026.07.08 | ₩5,246 | ₩5,246 | ₩5,032 | ₩5,032 | -4.07% | 6.6천 |
|---|
| 2026.07.07 | ₩5,659 | ₩5,659 | ₩5,139 | ₩5,139 | -9.20% | 1.9만 |
|---|
| 2026.07.06 | ₩4,658 | ₩5,806 | ₩4,405 | ₩5,740 | +23.21% | 6만 |
|---|
| 2026.07.02 | ₩4,472 | ₩4,672 | ₩4,345 | ₩4,658 | +4.18% | 20.1만 |
|---|
| 2026.07.01 | ₩4,271 | ₩4,832 | ₩4,191 | ₩4,832 | +13.12% | 2.8만 |
|---|
| 2026.06.30 | ₩4,351 | ₩4,685 | ₩4,298 | ₩4,565 | +4.91% | 3.2만 |
|---|
| 2026.06.29 | ₩4,765 | ₩4,765 | ₩4,672 | ₩4,672 | -1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩4,552 | ₩4,965 | ₩4,205 | ₩4,925 | +8.21% | 1.8만 |
|---|
| 2026.06.25 | ₩4,658 | ₩4,832 | ₩4,658 | ₩4,792 | +2.87% | 1.6만 |
|---|
| 2026.06.24 | ₩4,431 | ₩4,498 | ₩4,405 | ₩4,498 | +1.51% | 1.2만 |
|---|
| 2026.06.23 | ₩4,165 | ₩5,072 | ₩4,165 | ₩4,592 | +10.26% | 3.4만 |
|---|
| 2026.06.22 | ₩4,058 | ₩4,124 | ₩4,004 | ₩4,111 | +1.32% | 3.6천 |
|---|
| 2026.06.18 | ₩4,144 | ₩4,205 | ₩3,948 | ₩4,111 | -0.81% | 1.1만 |
|---|
| 2026.06.17 | ₩3,871 | ₩4,709 | ₩3,591 | ₩4,004 | +3.45% | 140.9만 |
|---|
| 2026.06.16 | ₩4,124 | ₩4,124 | ₩3,817 | ₩3,817 | -7.44% | 1.6만 |
|---|
| 2026.06.15 | ₩3,858 | ₩4,859 | ₩3,777 | ₩4,004 | +3.81% | 6.1만 |
|---|
| 2026.06.12 | ₩3,631 | ₩3,938 | ₩3,564 | ₩3,631 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩3,591 | ₩4,044 | ₩3,591 | ₩3,844 | +7.06% | 3.7만 |
|---|
| 2026.06.10 | ₩3,737 | ₩4,712 | ₩3,350 | ₩4,391 | +17.50% | 248.5만 |
|---|
| 2026.06.09 | ₩4,885 | ₩4,979 | ₩4,872 | ₩4,979 | +1.91% | 1.3천 |
|---|
| 2026.06.08 | ₩4,821 | ₩4,821 | ₩4,821 | ₩4,821 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩4,672 | ₩4,672 | ₩4,672 | ₩4,672 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩4,685 | ₩4,730 | ₩4,618 | ₩4,618 | -1.42% | 1.9천 |
|---|
| 2026.06.03 | ₩4,605 | ₩4,605 | ₩4,605 | ₩4,605 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩4,808 | ₩4,808 | ₩4,808 | ₩4,808 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩5,019 | ₩5,019 | ₩5,019 | ₩5,019 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩5,019 | ₩5,019 | ₩5,019 | ₩5,019 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,925 | ₩5,019 | ₩4,925 | ₩5,019 | +1.90% | 500 |
|---|
| 2026.05.27 | ₩5,086 | ₩5,086 | ₩5,086 | ₩5,086 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩5,192 | ₩5,192 | ₩4,965 | ₩4,965 | -4.37% | 7.5천 |
|---|
| 2026.05.22 | ₩5,059 | ₩5,059 | ₩4,885 | ₩5,005 | -1.06% | 2.5천 |
|---|
| 2026.05.21 | ₩5,139 | ₩5,139 | ₩5,139 | ₩5,139 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,139 | ₩5,139 | ₩5,139 | ₩5,139 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩5,072 | ₩5,246 | ₩4,872 | ₩5,246 | +3.42% | 2.4천 |
|---|
| 2026.05.18 | ₩5,406 | ₩5,406 | ₩5,072 | ₩5,232 | -3.21% | 2.8천 |
|---|
| 2026.05.15 | ₩5,553 | ₩5,673 | ₩5,473 | ₩5,553 | 0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩5,299 | ₩6,193 | ₩5,005 | ₩5,726 | +8.06% | 2.1만 |
|---|
| 2026.05.13 | ₩5,179 | ₩5,993 | ₩5,126 | ₩5,486 | +5.93% | 1.9만 |
|---|
| 2026.05.12 | ₩5,186 | ₩5,326 | ₩5,186 | ₩5,326 | +2.70% | 1.1천 |
|---|
| 2026.05.11 | ₩5,206 | ₩5,659 | ₩5,206 | ₩5,659 | +8.72% | 1.5천 |
|---|
| 2026.05.08 | ₩5,272 | ₩5,312 | ₩5,005 | ₩5,219 | -1.01% | 3천 |
|---|
| 2026.05.07 | ₩5,027 | ₩5,027 | ₩5,027 | ₩5,027 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,027 | ₩5,027 | ₩5,027 | ₩5,027 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩5,339 | ₩5,339 | ₩5,339 | ₩5,339 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩5,499 | ₩5,539 | ₩5,005 | ₩5,312 | -3.40% | 4.2천 |
|---|
| 2026.05.01 | ₩5,019 | ₩5,019 | ₩5,019 | ₩5,019 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,040 | ₩5,339 | ₩4,992 | ₩5,019 | -0.42% | 4천 |
|---|
| 2026.04.29 | ₩4,987 | ₩5,339 | ₩4,987 | ₩5,339 | +7.07% | 1.3천 |
|---|
| 2026.04.28 | ₩5,206 | ₩5,206 | ₩5,206 | ₩5,206 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,899 | ₩5,206 | ₩4,805 | ₩5,206 | +6.27% | 1.6천 |
|---|
| 2026.04.24 | ₩5,008 | ₩5,206 | ₩5,005 | ₩5,206 | +3.94% | 7.8천 |
|---|
| 2026.04.23 | ₩4,952 | ₩5,311 | ₩4,885 | ₩4,885 | -1.35% | 1.2천 |
|---|
| 2026.04.22 | ₩5,206 | ₩5,312 | ₩5,005 | ₩5,312 | +2.05% | 7.8천 |
|---|
| 2026.04.21 | ₩4,859 | ₩5,206 | ₩4,859 | ₩5,206 | +7.14% | 2천 |
|---|
| 2026.04.20 | ₩4,852 | ₩4,852 | ₩4,852 | ₩4,852 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩5,005 | ₩5,005 | ₩4,939 | ₩4,952 | -1.07% | 1.5천 |
|---|
| 2026.04.16 | ₩4,431 | ₩4,431 | ₩4,431 | ₩4,431 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,431 | ₩4,431 | ₩4,431 | ₩4,431 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩4,885 | ₩4,885 | ₩4,805 | ₩4,805 | -1.64% | 1.1천 |
|---|
| 2026.04.13 | ₩4,912 | ₩4,912 | ₩4,698 | ₩4,752 | -3.26% | 2.8천 |
|---|
| 2026.04.10 | ₩4,752 | ₩4,752 | ₩4,446 | ₩4,738 | -0.28% | 9.2천 |
|---|
| 2026.04.09 | ₩4,805 | ₩5,299 | ₩4,698 | ₩4,738 | -1.39% | 1.3만 |
|---|
| 2026.04.08 | ₩4,565 | ₩4,565 | ₩4,311 | ₩4,538 | -0.58% | 4.3천 |
|---|
| 2026.04.07 | ₩4,394 | ₩5,004 | ₩4,394 | ₩4,872 | +10.87% | 3만 |
|---|
| 2026.04.06 | ₩4,205 | ₩4,378 | ₩3,938 | ₩4,084 | -2.86% | 1.9만 |
|---|
| 2026.04.02 | ₩3,417 | ₩4,191 | ₩3,404 | ₩4,111 | +20.31% | 3.9만 |
|---|
| 2026.04.01 | ₩3,230 | ₩3,417 | ₩3,037 | ₩3,417 | +5.79% | 1.3만 |
|---|
| 2026.03.31 | ₩2,922 | ₩3,177 | ₩2,896 | ₩3,030 | +3.70% | 2.4천 |
|---|
| 2026.03.30 | ₩2,910 | ₩3,070 | ₩2,870 | ₩2,870 | -1.38% | 5.1천 |
|---|
| 2026.03.27 | ₩2,937 | ₩2,937 | ₩2,910 | ₩2,910 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩2,803 | ₩2,950 | ₩2,803 | ₩2,870 | +2.38% | 4천 |
|---|
| 2026.03.25 | ₩2,784 | ₩3,270 | ₩2,784 | ₩3,270 | +17.45% | 3.2천 |
|---|
| 2026.03.24 | ₩3,030 | ₩3,030 | ₩2,803 | ₩2,870 | -5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩3,457 | ₩3,537 | ₩2,803 | ₩3,190 | -7.72% | 6.8만 |
|---|
| 2026.03.20 | ₩3,137 | ₩3,138 | ₩3,137 | ₩3,137 | 0.00% | 29만 |
|---|
| 2026.03.19 | ₩3,070 | ₩3,337 | ₩2,880 | ₩2,880 | -6.17% | 2.3천 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,870 | ₩2,830 | ₩2,830 | -1.40% | 1.5천 |
|---|
| 2026.03.17 | ₩2,977 | ₩2,977 | ₩2,977 | ₩2,977 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,977 | ₩2,977 | ₩2,977 | ₩2,977 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩2,990 | ₩3,250 | ₩2,856 | ₩2,937 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩2,963 | ₩3,130 | ₩2,963 | ₩3,003 | +1.35% | 4.6천 |
|---|
| 2026.03.11 | ₩3,257 | ₩3,557 | ₩3,257 | ₩3,497 | +7.38% | 3.5천 |
|---|
| 2026.03.10 | ₩3,057 | ₩3,497 | ₩2,963 | ₩3,230 | +5.68% | 2.7천 |
|---|
| 2026.03.09 | ₩3,308 | ₩3,308 | ₩3,308 | ₩3,308 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,030 | ₩3,308 | ₩2,963 | ₩3,308 | +9.16% | 3.2천 |
|---|
| 2026.03.05 | ₩3,094 | ₩3,229 | ₩3,083 | ₩3,097 | +0.09% | 1.6천 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,350 | ₩3,070 | ₩3,070 | -8.37% | 3.3천 |
|---|
| 2026.03.03 | ₩3,404 | ₩3,611 | ₩3,404 | ₩3,404 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,631 | ₩3,631 | ₩3,631 | ₩3,631 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,518 | ₩3,637 | ₩3,429 | ₩3,631 | +3.19% | 3.5천 |
|---|
| 2026.02.26 | ₩3,804 | ₩3,804 | ₩3,470 | ₩3,470 | -8.77% | 800 |
|---|
| 2026.02.25 | ₩3,831 | ₩3,831 | ₩3,631 | ₩3,817 | -0.35% | 2.4천 |
|---|
| 2026.02.24 | ₩3,951 | ₩3,978 | ₩3,871 | ₩3,871 | -2.03% | 2.7천 |
|---|
| 2026.02.23 | ₩4,418 | ₩4,418 | ₩3,947 | ₩4,004 | -9.37% | 8.4천 |
|---|
| 2026.02.20 | ₩4,205 | ₩4,205 | ₩4,071 | ₩4,191 | -0.32% | 6.2천 |
|---|
| 2026.02.19 | ₩3,657 | ₩4,044 | ₩3,657 | ₩4,004 | +9.49% | 1.5만 |
|---|
| 2026.02.18 | ₩3,858 | ₩4,044 | ₩3,671 | ₩3,791 | -1.73% | 3.4천 |
|---|
| 2026.02.17 | ₩3,727 | ₩3,727 | ₩3,644 | ₩3,657 | -1.86% | 3.9천 |
|---|
| 2026.02.13 | ₩3,591 | ₩3,720 | ₩3,530 | ₩3,657 | +1.86% | 4천 |
|---|
| 2026.02.12 | ₩3,577 | ₩3,591 | ₩3,577 | ₩3,591 | +0.37% | 600 |
|---|
| 2026.02.11 | ₩3,203 | ₩3,657 | ₩3,203 | ₩3,657 | +14.17% | 6.4천 |
|---|
| 2026.02.10 | ₩3,644 | ₩3,644 | ₩3,217 | ₩3,457 | -5.13% | 5.1천 |
|---|
| 2026.02.09 | ₩3,377 | ₩3,695 | ₩3,310 | ₩3,657 | +8.30% | 2.7천 |
|---|
| 2026.02.06 | ₩2,935 | ₩3,497 | ₩2,883 | ₩3,417 | +16.42% | 2.1만 |
|---|
| 2026.02.05 | ₩3,417 | ₩3,456 | ₩2,723 | ₩2,937 | -14.06% | 1.2만 |
|---|
| 2026.02.04 | ₩3,591 | ₩3,711 | ₩3,350 | ₩3,711 | +3.35% | 8.4천 |
|---|
| 2026.02.03 | ₩4,058 | ₩4,058 | ₩3,604 | ₩3,737 | -7.89% | 2만 |
|---|
| 2026.02.02 | ₩3,417 | ₩4,338 | ₩3,417 | ₩4,231 | +23.83% | 10만 |
|---|
| 2026.01.30 | ₩5,219 | ₩9,597 | ₩4,071 | ₩4,592 | -12.02% | 117.1만 |
|---|
| 2026.01.29 | ₩5,072 | ₩5,486 | ₩4,939 | ₩5,219 | +2.89% | 9.8천 |
|---|
| 2026.01.28 | ₩5,473 | ₩5,486 | ₩5,152 | ₩5,152 | -5.85% | 2천 |
|---|
| 2026.01.27 | ₩4,939 | ₩5,299 | ₩4,939 | ₩5,126 | +3.78% | 6천 |
|---|
| 2026.01.26 | ₩5,406 | ₩5,406 | ₩5,032 | ₩5,139 | -4.94% | 4.6천 |
|---|
| 2026.01.23 | ₩5,147 | ₩5,603 | ₩5,139 | ₩5,139 | -0.16% | 1만 |
|---|
| 2026.01.22 | ₩5,112 | ₩5,122 | ₩4,992 | ₩5,094 | -0.37% | 2.6천 |
|---|
| 2026.01.21 | ₩5,029 | ₩5,029 | ₩5,029 | ₩5,029 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩5,099 | ₩5,119 | ₩4,952 | ₩4,979 | -2.36% | 5.7천 |
|---|
| 2026.01.16 | ₩4,431 | ₩5,172 | ₩4,431 | ₩4,925 | +11.14% | 2.6만 |
|---|
| 2026.01.15 | ₩4,658 | ₩4,939 | ₩4,298 | ₩4,538 | -2.58% | 14.6만 |
|---|
| 2026.01.14 | ₩5,272 | ₩5,272 | ₩4,979 | ₩5,232 | -0.76% | 3.9천 |
|---|
| 2026.01.13 | ₩5,259 | ₩5,339 | ₩4,952 | ₩5,099 | -3.05% | 1.5만 |
|---|
| 2026.01.12 | ₩4,819 | ₩5,339 | ₩4,819 | ₩5,259 | +9.14% | 6.2천 |
|---|
| 2026.01.09 | ₩5,606 | ₩5,646 | ₩5,366 | ₩5,379 | -4.05% | 5.4천 |
|---|
| 2026.01.08 | ₩5,526 | ₩6,073 | ₩5,379 | ₩5,406 | -2.17% | 1.4만 |
|---|
| 2026.01.07 | ₩5,339 | ₩5,593 | ₩5,339 | ₩5,473 | +2.50% | 5천 |
|---|
| 2026.01.06 | ₩5,219 | ₩5,433 | ₩5,206 | ₩5,352 | +2.56% | 5.6천 |
|---|
| 2026.01.05 | ₩5,166 | ₩5,331 | ₩4,999 | ₩5,166 | 0.00% | 7.3천 |
|---|
| 2026.01.02 | ₩5,086 | ₩5,593 | ₩4,885 | ₩5,072 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩5,833 | ₩5,973 | ₩5,246 | ₩5,406 | -7.32% | 1.7만 |
|---|
| 2025.12.30 | ₩6,540 | ₩7,021 | ₩5,740 | ₩6,073 | -7.14% | 3.9만 |
|---|
| 2025.12.29 | ₩4,805 | ₩7,889 | ₩4,779 | ₩6,994 | +45.56% | 38만 |
|---|
| 2025.12.26 | ₩4,325 | ₩5,539 | ₩4,018 | ₩4,698 | +8.64% | 1.6만 |
|---|
| 2025.12.24 | ₩5,673 | ₩5,673 | ₩5,099 | ₩5,606 | -1.18% | 740 |
|---|
| 2025.12.23 | ₩5,566 | ₩5,606 | ₩5,005 | ₩5,566 | 0.00% | 9.8천 |
|---|
| 2025.12.22 | ₩4,431 | ₩5,126 | ₩4,431 | ₩4,952 | +11.75% | 1만 |
|---|
| 2025.12.19 | ₩4,992 | ₩5,966 | ₩3,657 | ₩4,431 | -11.23% | 9.6천 |
|---|
| 2025.12.18 | ₩6,567 | ₩6,634 | ₩4,672 | ₩4,672 | -28.86% | 1.4만 |
|---|
| 2025.12.17 | ₩6,460 | ₩6,474 | ₩6,180 | ₩6,273 | -2.89% | 1.7천 |
|---|
| 2025.12.16 | ₩6,407 | ₩6,847 | ₩5,646 | ₩6,634 | +3.54% | 1.7천 |
|---|
| 2025.12.15 | ₩6,407 | ₩6,847 | ₩6,007 | ₩6,847 | +6.87% | 2.1천 |
|---|
| 2025.12.12 | ₩6,567 | ₩7,074 | ₩6,273 | ₩6,847 | +4.27% | 410 |
|---|
| 2025.12.11 | ₩6,928 | ₩6,941 | ₩6,554 | ₩6,554 | -5.39% | 2.8천 |
|---|
| 2025.12.10 | ₩7,475 | ₩7,475 | ₩6,674 | ₩7,048 | -5.71% | 6.1천 |
|---|
| 2025.12.09 | ₩6,007 | ₩6,594 | ₩6,007 | ₩6,594 | +9.78% | 6.5천 |
|---|
| 2025.12.08 | ₩5,926 | ₩6,407 | ₩5,646 | ₩5,646 | -4.73% | 3천 |
|---|
| 2025.12.05 | ₩6,020 | ₩6,380 | ₩6,020 | ₩6,340 | +5.32% | 300 |
|---|
| 2025.12.04 | ₩6,380 | ₩6,380 | ₩5,833 | ₩6,380 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩6,207 | ₩6,407 | ₩6,073 | ₩6,073 | -2.15% | 660 |
|---|
| 2025.12.02 | ₩6,340 | ₩6,540 | ₩5,926 | ₩6,407 | +1.05% | 2.1천 |
|---|
| 2025.12.01 | ₩6,007 | ₩6,540 | ₩6,007 | ₩6,340 | +5.56% | 1.1천 |
|---|
| 2025.11.28 | ₩6,340 | ₩6,540 | ₩6,087 | ₩6,540 | +3.16% | 2.2천 |
|---|
| 2025.11.26 | ₩6,087 | ₩6,594 | ₩6,087 | ₩6,594 | +8.33% | 2.6천 |
|---|
| 2025.11.25 | ₩6,127 | ₩6,394 | ₩5,860 | ₩6,273 | +2.40% | 3.3천 |
|---|
| 2025.11.24 | ₩6,193 | ₩6,407 | ₩6,020 | ₩6,394 | +3.23% | 1.6천 |
|---|
| 2025.11.21 | ₩6,153 | ₩6,407 | ₩5,780 | ₩6,407 | +4.12% | 760 |
|---|
| 2025.11.20 | ₩6,273 | ₩6,474 | ₩5,646 | ₩5,886 | -6.17% | 3.7천 |
|---|
| 2025.11.19 | ₩6,674 | ₩6,674 | ₩6,273 | ₩6,514 | -2.40% | 290 |
|---|
| 2025.11.18 | ₩6,420 | ₩6,807 | ₩6,033 | ₩6,674 | +3.95% | 680 |
|---|
| 2025.11.17 | ₩6,861 | ₩6,861 | ₩6,180 | ₩6,394 | -6.81% | 1.7천 |
|---|
| 2025.11.14 | ₩6,540 | ₩6,874 | ₩6,407 | ₩6,407 | -2.04% | 1천 |
|---|
| 2025.11.13 | ₩6,794 | ₩7,061 | ₩6,033 | ₩6,434 | -5.30% | 3.1천 |
|---|
| 2025.11.12 | ₩6,807 | ₩6,807 | ₩6,407 | ₩6,741 | -0.98% | 1.3천 |
|---|
| 2025.11.11 | ₩7,208 | ₩7,208 | ₩6,260 | ₩6,807 | -5.56% | 1.2천 |
|---|
| 2025.11.10 | ₩6,314 | ₩7,208 | ₩6,193 | ₩7,061 | +11.84% | 2.8천 |
|---|
| 2025.11.07 | ₩6,674 | ₩6,674 | ₩6,007 | ₩6,273 | -6.00% | 2.1천 |
|---|
| 2025.11.06 | ₩6,994 | ₩7,301 | ₩6,033 | ₩7,288 | +4.20% | 970 |
|---|
| 2025.11.05 | ₩6,621 | ₩7,675 | ₩5,740 | ₩6,994 | +5.65% | 3.8천 |
|---|
| 2025.11.04 | ₩7,208 | ₩7,728 | ₩5,953 | ₩6,407 | -11.11% | 5.9천 |
|---|
| 2025.11.03 | ₩7,889 | ₩7,889 | ₩6,754 | ₩7,448 | -5.58% | 7.9천 |
|---|
| 2025.10.31 | ₩7,395 | ₩7,889 | ₩6,754 | ₩7,808 | +5.60% | 2.4만 |
|---|
| 2025.10.30 | ₩7,728 | ₩7,728 | ₩7,208 | ₩7,235 | -6.39% | 2.7천 |
|---|
| 2025.10.29 | ₩7,715 | ₩7,875 | ₩7,315 | ₩7,728 | +0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩7,608 | ₩7,875 | ₩7,181 | ₩7,595 | -0.18% | 3.2천 |
|---|
| 2025.10.27 | ₩7,849 | ₩7,875 | ₩7,475 | ₩7,728 | -1.53% | 2천 |
|---|
| 2025.10.24 | ₩7,875 | ₩8,009 | ₩7,341 | ₩7,501 | -4.75% | 800 |
|---|
| 2025.10.23 | ₩7,675 | ₩8,009 | ₩7,355 | ₩8,009 | +4.35% | 1.2천 |
|---|
| 2025.10.22 | ₩7,662 | ₩8,009 | ₩7,475 | ₩7,742 | +1.05% | 430 |
|---|
| 2025.10.21 | ₩7,742 | ₩8,009 | ₩7,475 | ₩8,009 | +3.45% | 3.2천 |
|---|
| 2025.10.20 | ₩8,142 | ₩8,142 | ₩7,355 | ₩7,608 | -6.56% | 3.8천 |
|---|
| 2025.10.17 | ₩7,742 | ₩8,142 | ₩7,742 | ₩8,142 | +5.17% | 540 |
|---|
| 2025.10.16 | ₩8,009 | ₩8,142 | ₩7,969 | ₩8,142 | +1.67% | 240 |
|---|
| 2025.10.15 | ₩7,782 | ₩8,142 | ₩7,782 | ₩8,142 | +4.63% | 580 |
|---|
| 2025.10.14 | ₩7,755 | ₩8,276 | ₩7,742 | ₩8,142 | +4.99% | 1.8천 |
|---|
| 2025.10.13 | ₩7,742 | ₩8,409 | ₩7,742 | ₩8,276 | +6.90% | 3천 |
|---|
| 2025.10.10 | ₩8,276 | ₩8,609 | ₩7,768 | ₩7,782 | -5.97% | 8.5천 |
|---|