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 | ₩3,545 | ₩3,545 | ₩3,491 | ₩3,491 | -1.51% | 1.4천 |
| 2026.10.08 | ₩3,585 | ₩3,692 | ₩3,518 | ₩3,531 | -1.49% | 1.4천 |
| 2026.10.07 | ₩3,746 | ₩4,535 | ₩3,572 | ₩3,759 | +0.36% | 3.5만 |
| 2026.10.06 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 0 |
| 2026.10.05 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 0 |
| 2026.10.02 | ₩3,705 | ₩3,879 | ₩3,705 | ₩3,879 | +4.69% | 500 |
| 2026.10.01 | ₩3,719 | ₩3,719 | ₩3,719 | ₩3,719 | 0.00% | 500 |
| 2026.09.30 | ₩3,692 | ₩3,719 | ₩3,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,719 |
| +0.72% |
| 700 |
| 2026.09.29 | ₩3,719 | ₩3,719 | ₩3,719 | ₩3,719 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,746 | ₩3,746 | ₩3,719 | ₩3,719 | -0.71% | 1.4천 |
|---|
| 2026.09.25 | ₩3,960 | ₩3,960 | ₩3,879 | ₩3,879 | -2.03% | 1.5천 |
|---|
| 2026.09.24 | ₩4,227 | ₩4,227 | ₩4,163 | ₩4,163 | -1.52% | 900 |
|---|
| 2026.09.23 | ₩4,174 | ₩4,174 | ₩4,147 | ₩4,147 | -0.64% | 2.7천 |
|---|
| 2026.09.22 | ₩4,281 | ₩4,448 | ₩3,946 | ₩4,000 | -6.56% | 1.3만 |
|---|
| 2026.09.21 | ₩3,808 | ₩3,808 | ₩3,808 | ₩3,808 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩3,772 | ₩3,772 | ₩3,772 | ₩3,772 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩4,196 | ₩4,196 | ₩3,962 | ₩3,962 | -5.58% | 300 |
|---|
| 2026.09.16 | ₩3,732 | ₩3,732 | ₩3,732 | ₩3,732 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,746 | ₩3,746 | ₩3,732 | ₩3,732 | -0.36% | 1.8천 |
|---|
| 2026.09.14 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩3,986 | ₩4,000 | ₩3,960 | ₩3,960 | -0.67% | 600 |
|---|
| 2026.09.09 | ₩4,281 | ₩4,281 | ₩4,147 | ₩4,147 | -3.13% | 1.3천 |
|---|
| 2026.09.08 | ₩3,879 | ₩4,441 | ₩3,598 | ₩4,441 | +14.48% | 4.9만 |
|---|
| 2026.09.04 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩3,946 | ₩3,946 | ₩3,946 | ₩3,946 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩4,000 | ₩4,388 | ₩4,000 | ₩4,388 | +9.70% | 1.2천 |
|---|
| 2026.08.27 | ₩4,096 | ₩4,374 | ₩4,096 | ₩4,374 | +6.79% | 4.2천 |
|---|
| 2026.08.26 | ₩4,060 | ₩4,160 | ₩4,060 | ₩4,160 | +2.47% | 600 |
|---|
| 2026.08.25 | ₩4,187 | ₩4,187 | ₩4,187 | ₩4,187 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,215 | ₩4,215 | ₩4,187 | ₩4,187 | -0.67% | 800 |
|---|
| 2026.08.21 | ₩4,187 | ₩4,187 | ₩4,187 | ₩4,187 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,452 | ₩4,452 | ₩4,187 | ₩4,187 | -5.95% | 800 |
|---|
| 2026.08.19 | ₩4,575 | ₩4,695 | ₩4,575 | ₩4,695 | +2.63% | 1.9천 |
|---|
| 2026.08.18 | ₩4,414 | ₩4,414 | ₩4,414 | ₩4,414 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,321 | ₩4,428 | ₩3,893 | ₩4,414 | +2.17% | 3.1천 |
|---|
| 2026.08.14 | ₩4,307 | ₩4,307 | ₩4,307 | ₩4,307 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,307 | ₩4,307 | ₩4,307 | ₩4,307 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,307 | ₩4,307 | ₩4,307 | ₩4,307 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩4,254 | ₩4,254 | ₩4,254 | ₩4,254 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩4,521 | ₩4,521 | ₩4,521 | ₩4,521 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩4,468 | ₩4,468 | ₩4,468 | ₩4,468 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩4,227 | ₩4,227 | ₩4,203 | ₩4,203 | -0.57% | 600 |
|---|
| 2026.08.05 | ₩4,187 | ₩4,187 | ₩4,187 | ₩4,187 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩4,615 | ₩4,615 | ₩4,615 | ₩4,615 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,682 | ₩4,682 | ₩4,615 | ₩4,615 | -1.43% | 1.8천 |
|---|
| 2026.07.31 | ₩4,454 | ₩4,454 | ₩4,454 | ₩4,454 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,281 | ₩4,575 | ₩4,162 | ₩4,454 | +4.06% | 4.3천 |
|---|
| 2026.07.29 | ₩4,575 | ₩4,575 | ₩4,575 | ₩4,575 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,575 | ₩4,575 | ₩4,575 | ₩4,575 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,709 | ₩4,776 | ₩4,428 | ₩4,575 | -2.84% | 5.3천 |
|---|
| 2026.07.24 | ₩4,816 | ₩4,816 | ₩4,468 | ₩4,618 | -4.11% | 1.3만 |
|---|
| 2026.07.23 | ₩4,267 | ₩5,043 | ₩4,267 | ₩4,628 | +8.46% | 1.1만 |
|---|
| 2026.07.22 | ₩4,655 | ₩4,682 | ₩4,430 | ₩4,628 | -0.57% | 4천 |
|---|
| 2026.07.21 | ₩4,227 | ₩4,709 | ₩4,224 | ₩4,495 | +6.33% | 2만 |
|---|
| 2026.07.20 | ₩4,776 | ₩4,909 | ₩4,709 | ₩4,909 | +2.80% | 1.2천 |
|---|
| 2026.07.17 | ₩4,749 | ₩4,990 | ₩4,749 | ₩4,990 | +5.07% | 1.9천 |
|---|
| 2026.07.16 | ₩4,936 | ₩4,990 | ₩4,521 | ₩4,862 | -1.49% | 2.2만 |
|---|
| 2026.07.15 | ₩4,856 | ₩5,111 | ₩4,856 | ₩5,109 | +5.21% | 1천 |
|---|
| 2026.07.14 | ₩5,016 | ₩5,117 | ₩4,896 | ₩4,949 | -1.33% | 1.3만 |
|---|
| 2026.07.13 | ₩5,003 | ₩5,137 | ₩4,990 | ₩5,121 | +2.35% | 1.2만 |
|---|
| 2026.07.10 | ₩5,050 | ₩5,217 | ₩5,030 | ₩5,097 | +0.93% | 2만 |
|---|
| 2026.07.09 | ₩4,990 | ₩5,003 | ₩4,909 | ₩4,923 | -1.34% | 1.5만 |
|---|
| 2026.07.08 | ₩5,257 | ₩5,257 | ₩5,043 | ₩5,043 | -4.07% | 6.6천 |
|---|
| 2026.07.07 | ₩5,672 | ₩5,672 | ₩5,150 | ₩5,150 | -9.20% | 1.9만 |
|---|
| 2026.07.06 | ₩4,669 | ₩5,819 | ₩4,414 | ₩5,752 | +23.21% | 6만 |
|---|
| 2026.07.02 | ₩4,481 | ₩4,682 | ₩4,354 | ₩4,669 | +4.18% | 20.1만 |
|---|
| 2026.07.01 | ₩4,281 | ₩4,842 | ₩4,200 | ₩4,842 | +13.12% | 2.8만 |
|---|
| 2026.06.30 | ₩4,361 | ₩4,695 | ₩4,307 | ₩4,575 | +4.91% | 3.2만 |
|---|
| 2026.06.29 | ₩4,776 | ₩4,776 | ₩4,682 | ₩4,682 | -1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩4,561 | ₩4,976 | ₩4,214 | ₩4,936 | +8.21% | 1.8만 |
|---|
| 2026.06.25 | ₩4,669 | ₩4,842 | ₩4,669 | ₩4,802 | +2.87% | 1.6만 |
|---|
| 2026.06.24 | ₩4,441 | ₩4,508 | ₩4,414 | ₩4,508 | +1.51% | 1.2만 |
|---|
| 2026.06.23 | ₩4,174 | ₩5,083 | ₩4,174 | ₩4,602 | +10.26% | 3.4만 |
|---|
| 2026.06.22 | ₩4,067 | ₩4,133 | ₩4,013 | ₩4,120 | +1.32% | 3.6천 |
|---|
| 2026.06.18 | ₩4,153 | ₩4,214 | ₩3,957 | ₩4,120 | -0.81% | 1.1만 |
|---|
| 2026.06.17 | ₩3,879 | ₩4,719 | ₩3,598 | ₩4,013 | +3.45% | 140.9만 |
|---|
| 2026.06.16 | ₩4,133 | ₩4,133 | ₩3,826 | ₩3,826 | -7.44% | 1.6만 |
|---|
| 2026.06.15 | ₩3,866 | ₩4,869 | ₩3,786 | ₩4,013 | +3.81% | 6.1만 |
|---|
| 2026.06.12 | ₩3,638 | ₩3,946 | ₩3,572 | ₩3,638 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩3,598 | ₩4,053 | ₩3,598 | ₩3,853 | +7.06% | 3.7만 |
|---|
| 2026.06.10 | ₩3,746 | ₩4,722 | ₩3,358 | ₩4,401 | +17.50% | 248.5만 |
|---|
| 2026.06.09 | ₩4,896 | ₩4,990 | ₩4,883 | ₩4,990 | +1.91% | 1.3천 |
|---|
| 2026.06.08 | ₩4,832 | ₩4,832 | ₩4,832 | ₩4,832 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩4,682 | ₩4,682 | ₩4,682 | ₩4,682 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩4,695 | ₩4,741 | ₩4,628 | ₩4,628 | -1.42% | 1.9천 |
|---|
| 2026.06.03 | ₩4,615 | ₩4,615 | ₩4,615 | ₩4,615 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩4,818 | ₩4,818 | ₩4,818 | ₩4,818 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,936 | ₩5,030 | ₩4,936 | ₩5,030 | +1.90% | 500 |
|---|
| 2026.05.27 | ₩5,097 | ₩5,097 | ₩5,097 | ₩5,097 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩5,204 | ₩5,204 | ₩4,976 | ₩4,976 | -4.37% | 7.5천 |
|---|
| 2026.05.22 | ₩5,070 | ₩5,070 | ₩4,896 | ₩5,016 | -1.06% | 2.5천 |
|---|
| 2026.05.21 | ₩5,150 | ₩5,150 | ₩5,150 | ₩5,150 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,150 | ₩5,150 | ₩5,150 | ₩5,150 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩5,083 | ₩5,257 | ₩4,883 | ₩5,257 | +3.42% | 2.4천 |
|---|
| 2026.05.18 | ₩5,418 | ₩5,418 | ₩5,083 | ₩5,244 | -3.21% | 2.8천 |
|---|
| 2026.05.15 | ₩5,565 | ₩5,685 | ₩5,484 | ₩5,565 | 0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩5,311 | ₩6,207 | ₩5,016 | ₩5,739 | +8.06% | 2.1만 |
|---|
| 2026.05.13 | ₩5,190 | ₩6,006 | ₩5,137 | ₩5,498 | +5.93% | 1.9만 |
|---|
| 2026.05.12 | ₩5,197 | ₩5,337 | ₩5,197 | ₩5,337 | +2.70% | 1.1천 |
|---|
| 2026.05.11 | ₩5,217 | ₩5,672 | ₩5,217 | ₩5,672 | +8.72% | 1.5천 |
|---|
| 2026.05.08 | ₩5,284 | ₩5,324 | ₩5,016 | ₩5,230 | -1.01% | 3천 |
|---|
| 2026.05.07 | ₩5,038 | ₩5,038 | ₩5,038 | ₩5,038 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,038 | ₩5,038 | ₩5,038 | ₩5,038 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩5,351 | ₩5,351 | ₩5,351 | ₩5,351 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩5,511 | ₩5,551 | ₩5,016 | ₩5,324 | -3.40% | 4.2천 |
|---|
| 2026.05.01 | ₩5,030 | ₩5,030 | ₩5,030 | ₩5,030 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,051 | ₩5,351 | ₩5,003 | ₩5,030 | -0.42% | 4천 |
|---|
| 2026.04.29 | ₩4,998 | ₩5,351 | ₩4,998 | ₩5,351 | +7.07% | 1.3천 |
|---|
| 2026.04.28 | ₩5,217 | ₩5,217 | ₩5,217 | ₩5,217 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,909 | ₩5,217 | ₩4,816 | ₩5,217 | +6.27% | 1.6천 |
|---|
| 2026.04.24 | ₩5,019 | ₩5,217 | ₩5,016 | ₩5,217 | +3.94% | 7.8천 |
|---|
| 2026.04.23 | ₩4,963 | ₩5,323 | ₩4,896 | ₩4,896 | -1.35% | 1.2천 |
|---|
| 2026.04.22 | ₩5,217 | ₩5,324 | ₩5,016 | ₩5,324 | +2.05% | 7.8천 |
|---|
| 2026.04.21 | ₩4,869 | ₩5,217 | ₩4,869 | ₩5,217 | +7.14% | 2천 |
|---|
| 2026.04.20 | ₩4,862 | ₩4,862 | ₩4,862 | ₩4,862 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩5,016 | ₩5,016 | ₩4,949 | ₩4,963 | -1.07% | 1.5천 |
|---|
| 2026.04.16 | ₩4,441 | ₩4,441 | ₩4,441 | ₩4,441 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,441 | ₩4,441 | ₩4,441 | ₩4,441 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩4,896 | ₩4,896 | ₩4,816 | ₩4,816 | -1.64% | 1.1천 |
|---|
| 2026.04.13 | ₩4,923 | ₩4,923 | ₩4,709 | ₩4,762 | -3.26% | 2.8천 |
|---|
| 2026.04.10 | ₩4,762 | ₩4,762 | ₩4,456 | ₩4,749 | -0.28% | 9.2천 |
|---|
| 2026.04.09 | ₩4,816 | ₩5,311 | ₩4,709 | ₩4,749 | -1.39% | 1.3만 |
|---|
| 2026.04.08 | ₩4,575 | ₩4,575 | ₩4,321 | ₩4,548 | -0.58% | 4.3천 |
|---|
| 2026.04.07 | ₩4,404 | ₩5,015 | ₩4,404 | ₩4,883 | +10.87% | 3만 |
|---|
| 2026.04.06 | ₩4,214 | ₩4,388 | ₩3,946 | ₩4,093 | -2.86% | 1.9만 |
|---|
| 2026.04.02 | ₩3,424 | ₩4,200 | ₩3,411 | ₩4,120 | +20.31% | 3.9만 |
|---|
| 2026.04.01 | ₩3,237 | ₩3,424 | ₩3,043 | ₩3,424 | +5.79% | 1.3만 |
|---|
| 2026.03.31 | ₩2,928 | ₩3,184 | ₩2,903 | ₩3,037 | +3.70% | 2.4천 |
|---|
| 2026.03.30 | ₩2,916 | ₩3,077 | ₩2,876 | ₩2,876 | -1.38% | 5.1천 |
|---|
| 2026.03.27 | ₩2,943 | ₩2,943 | ₩2,916 | ₩2,916 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩2,809 | ₩2,956 | ₩2,809 | ₩2,876 | +2.38% | 4천 |
|---|
| 2026.03.25 | ₩2,790 | ₩3,277 | ₩2,790 | ₩3,277 | +17.45% | 3.2천 |
|---|
| 2026.03.24 | ₩3,037 | ₩3,037 | ₩2,809 | ₩2,876 | -5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩3,465 | ₩3,545 | ₩2,809 | ₩3,197 | -7.72% | 6.8만 |
|---|
| 2026.03.20 | ₩3,144 | ₩3,145 | ₩3,144 | ₩3,144 | 0.00% | 29만 |
|---|
| 2026.03.19 | ₩3,077 | ₩3,344 | ₩2,887 | ₩2,887 | -6.17% | 2.3천 |
|---|
| 2026.03.18 | ₩2,876 | ₩2,876 | ₩2,836 | ₩2,836 | -1.40% | 1.5천 |
|---|
| 2026.03.17 | ₩2,983 | ₩2,983 | ₩2,983 | ₩2,983 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,983 | ₩2,983 | ₩2,983 | ₩2,983 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩2,996 | ₩3,257 | ₩2,863 | ₩2,943 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩2,970 | ₩3,137 | ₩2,970 | ₩3,010 | +1.35% | 4.6천 |
|---|
| 2026.03.11 | ₩3,264 | ₩3,565 | ₩3,264 | ₩3,505 | +7.38% | 3.5천 |
|---|
| 2026.03.10 | ₩3,063 | ₩3,505 | ₩2,970 | ₩3,237 | +5.68% | 2.7천 |
|---|
| 2026.03.09 | ₩3,315 | ₩3,315 | ₩3,315 | ₩3,315 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,037 | ₩3,315 | ₩2,970 | ₩3,315 | +9.16% | 3.2천 |
|---|
| 2026.03.05 | ₩3,101 | ₩3,236 | ₩3,090 | ₩3,103 | +0.09% | 1.6천 |
|---|
| 2026.03.04 | ₩3,358 | ₩3,358 | ₩3,077 | ₩3,077 | -8.37% | 3.3천 |
|---|
| 2026.03.03 | ₩3,411 | ₩3,618 | ₩3,411 | ₩3,411 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,638 | ₩3,638 | ₩3,638 | ₩3,638 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,526 | ₩3,645 | ₩3,436 | ₩3,638 | +3.19% | 3.5천 |
|---|
| 2026.02.26 | ₩3,812 | ₩3,812 | ₩3,478 | ₩3,478 | -8.77% | 800 |
|---|
| 2026.02.25 | ₩3,839 | ₩3,839 | ₩3,638 | ₩3,826 | -0.35% | 2.4천 |
|---|
| 2026.02.24 | ₩3,960 | ₩3,986 | ₩3,879 | ₩3,879 | -2.03% | 2.7천 |
|---|
| 2026.02.23 | ₩4,428 | ₩4,428 | ₩3,956 | ₩4,013 | -9.37% | 8.4천 |
|---|
| 2026.02.20 | ₩4,214 | ₩4,214 | ₩4,080 | ₩4,200 | -0.32% | 6.2천 |
|---|
| 2026.02.19 | ₩3,665 | ₩4,053 | ₩3,665 | ₩4,013 | +9.49% | 1.5만 |
|---|
| 2026.02.18 | ₩3,866 | ₩4,053 | ₩3,679 | ₩3,799 | -1.73% | 3.4천 |
|---|
| 2026.02.17 | ₩3,735 | ₩3,735 | ₩3,652 | ₩3,665 | -1.86% | 3.9천 |
|---|
| 2026.02.13 | ₩3,598 | ₩3,728 | ₩3,538 | ₩3,665 | +1.86% | 4천 |
|---|
| 2026.02.12 | ₩3,585 | ₩3,598 | ₩3,585 | ₩3,598 | +0.37% | 600 |
|---|
| 2026.02.11 | ₩3,210 | ₩3,665 | ₩3,210 | ₩3,665 | +14.17% | 6.4천 |
|---|
| 2026.02.10 | ₩3,652 | ₩3,652 | ₩3,224 | ₩3,465 | -5.13% | 5.1천 |
|---|
| 2026.02.09 | ₩3,384 | ₩3,703 | ₩3,317 | ₩3,665 | +8.30% | 2.7천 |
|---|
| 2026.02.06 | ₩2,942 | ₩3,505 | ₩2,889 | ₩3,424 | +16.42% | 2.1만 |
|---|
| 2026.02.05 | ₩3,424 | ₩3,463 | ₩2,729 | ₩2,943 | -14.06% | 1.2만 |
|---|
| 2026.02.04 | ₩3,598 | ₩3,719 | ₩3,358 | ₩3,719 | +3.35% | 8.4천 |
|---|
| 2026.02.03 | ₩4,067 | ₩4,067 | ₩3,612 | ₩3,746 | -7.89% | 2만 |
|---|
| 2026.02.02 | ₩3,424 | ₩4,347 | ₩3,424 | ₩4,240 | +23.83% | 10만 |
|---|
| 2026.01.30 | ₩5,230 | ₩9,618 | ₩4,080 | ₩4,602 | -12.02% | 117.1만 |
|---|
| 2026.01.29 | ₩5,083 | ₩5,498 | ₩4,949 | ₩5,230 | +2.89% | 9.8천 |
|---|
| 2026.01.28 | ₩5,484 | ₩5,498 | ₩5,163 | ₩5,163 | -5.85% | 2천 |
|---|
| 2026.01.27 | ₩4,949 | ₩5,311 | ₩4,949 | ₩5,137 | +3.78% | 6천 |
|---|
| 2026.01.26 | ₩5,418 | ₩5,418 | ₩5,043 | ₩5,150 | -4.94% | 4.6천 |
|---|
| 2026.01.23 | ₩5,158 | ₩5,616 | ₩5,150 | ₩5,150 | -0.16% | 1만 |
|---|
| 2026.01.22 | ₩5,123 | ₩5,133 | ₩5,003 | ₩5,105 | -0.37% | 2.6천 |
|---|
| 2026.01.21 | ₩5,040 | ₩5,040 | ₩5,040 | ₩5,040 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩5,110 | ₩5,130 | ₩4,963 | ₩4,990 | -2.36% | 5.7천 |
|---|
| 2026.01.16 | ₩4,441 | ₩5,184 | ₩4,441 | ₩4,936 | +11.14% | 2.6만 |
|---|
| 2026.01.15 | ₩4,669 | ₩4,949 | ₩4,307 | ₩4,548 | -2.58% | 14.6만 |
|---|
| 2026.01.14 | ₩5,284 | ₩5,284 | ₩4,990 | ₩5,244 | -0.76% | 3.9천 |
|---|
| 2026.01.13 | ₩5,270 | ₩5,351 | ₩4,963 | ₩5,110 | -3.05% | 1.5만 |
|---|
| 2026.01.12 | ₩4,829 | ₩5,351 | ₩4,829 | ₩5,270 | +9.14% | 6.2천 |
|---|
| 2026.01.09 | ₩5,618 | ₩5,658 | ₩5,377 | ₩5,391 | -4.05% | 5.4천 |
|---|
| 2026.01.08 | ₩5,538 | ₩6,086 | ₩5,391 | ₩5,418 | -2.17% | 1.4만 |
|---|
| 2026.01.07 | ₩5,351 | ₩5,605 | ₩5,351 | ₩5,484 | +2.50% | 5천 |
|---|
| 2026.01.06 | ₩5,230 | ₩5,444 | ₩5,217 | ₩5,364 | +2.56% | 5.6천 |
|---|
| 2026.01.05 | ₩5,177 | ₩5,343 | ₩5,010 | ₩5,177 | 0.00% | 7.3천 |
|---|
| 2026.01.02 | ₩5,097 | ₩5,605 | ₩4,896 | ₩5,083 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩5,846 | ₩5,986 | ₩5,257 | ₩5,418 | -7.32% | 1.7만 |
|---|
| 2025.12.30 | ₩6,555 | ₩7,036 | ₩5,752 | ₩6,086 | -7.14% | 3.9만 |
|---|
| 2025.12.29 | ₩4,816 | ₩7,906 | ₩4,789 | ₩7,009 | +45.56% | 38만 |
|---|
| 2025.12.26 | ₩4,334 | ₩5,551 | ₩4,026 | ₩4,709 | +8.64% | 1.6만 |
|---|
| 2025.12.24 | ₩5,685 | ₩5,685 | ₩5,110 | ₩5,618 | -1.18% | 740 |
|---|
| 2025.12.23 | ₩5,578 | ₩5,618 | ₩5,016 | ₩5,578 | 0.00% | 9.8천 |
|---|
| 2025.12.22 | ₩4,441 | ₩5,137 | ₩4,441 | ₩4,963 | +11.75% | 1만 |
|---|
| 2025.12.19 | ₩5,003 | ₩5,979 | ₩3,665 | ₩4,441 | -11.23% | 9.6천 |
|---|
| 2025.12.18 | ₩6,581 | ₩6,648 | ₩4,682 | ₩4,682 | -28.86% | 1.4만 |
|---|
| 2025.12.17 | ₩6,474 | ₩6,488 | ₩6,193 | ₩6,287 | -2.89% | 1.7천 |
|---|
| 2025.12.16 | ₩6,421 | ₩6,862 | ₩5,658 | ₩6,648 | +3.54% | 1.7천 |
|---|
| 2025.12.15 | ₩6,421 | ₩6,862 | ₩6,020 | ₩6,862 | +6.87% | 2.1천 |
|---|
| 2025.12.12 | ₩6,581 | ₩7,090 | ₩6,287 | ₩6,862 | +4.27% | 410 |
|---|
| 2025.12.11 | ₩6,943 | ₩6,956 | ₩6,568 | ₩6,568 | -5.39% | 2.8천 |
|---|
| 2025.12.10 | ₩7,491 | ₩7,491 | ₩6,688 | ₩7,063 | -5.71% | 6.1천 |
|---|
| 2025.12.09 | ₩6,020 | ₩6,608 | ₩6,020 | ₩6,608 | +9.78% | 6.5천 |
|---|
| 2025.12.08 | ₩5,939 | ₩6,421 | ₩5,658 | ₩5,658 | -4.73% | 3천 |
|---|
| 2025.12.05 | ₩6,033 | ₩6,394 | ₩6,033 | ₩6,354 | +5.32% | 300 |
|---|
| 2025.12.04 | ₩6,394 | ₩6,394 | ₩5,846 | ₩6,394 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩6,220 | ₩6,421 | ₩6,086 | ₩6,086 | -2.15% | 660 |
|---|
| 2025.12.02 | ₩6,354 | ₩6,555 | ₩5,939 | ₩6,421 | +1.05% | 2.1천 |
|---|
| 2025.12.01 | ₩6,020 | ₩6,555 | ₩6,020 | ₩6,354 | +5.56% | 1.1천 |
|---|
| 2025.11.28 | ₩6,354 | ₩6,555 | ₩6,100 | ₩6,555 | +3.16% | 2.2천 |
|---|
| 2025.11.26 | ₩6,100 | ₩6,608 | ₩6,100 | ₩6,608 | +8.33% | 2.6천 |
|---|
| 2025.11.25 | ₩6,140 | ₩6,407 | ₩5,872 | ₩6,287 | +2.40% | 3.3천 |
|---|
| 2025.11.24 | ₩6,207 | ₩6,421 | ₩6,033 | ₩6,407 | +3.23% | 1.6천 |
|---|
| 2025.11.21 | ₩6,167 | ₩6,421 | ₩5,792 | ₩6,421 | +4.12% | 760 |
|---|
| 2025.11.20 | ₩6,287 | ₩6,488 | ₩5,658 | ₩5,899 | -6.17% | 3.7천 |
|---|
| 2025.11.19 | ₩6,688 | ₩6,688 | ₩6,287 | ₩6,528 | -2.40% | 290 |
|---|
| 2025.11.18 | ₩6,434 | ₩6,822 | ₩6,046 | ₩6,688 | +3.95% | 680 |
|---|
| 2025.11.17 | ₩6,876 | ₩6,876 | ₩6,193 | ₩6,407 | -6.81% | 1.7천 |
|---|
| 2025.11.14 | ₩6,555 | ₩6,889 | ₩6,421 | ₩6,421 | -2.04% | 1천 |
|---|
| 2025.11.13 | ₩6,809 | ₩7,076 | ₩6,046 | ₩6,448 | -5.30% | 3.1천 |
|---|
| 2025.11.12 | ₩6,822 | ₩6,822 | ₩6,421 | ₩6,755 | -0.98% | 1.3천 |
|---|
| 2025.11.11 | ₩7,223 | ₩7,223 | ₩6,274 | ₩6,822 | -5.56% | 1.2천 |
|---|
| 2025.11.10 | ₩6,327 | ₩7,223 | ₩6,207 | ₩7,076 | +11.84% | 2.8천 |
|---|
| 2025.11.07 | ₩6,688 | ₩6,688 | ₩6,020 | ₩6,287 | -6.00% | 2.1천 |
|---|
| 2025.11.06 | ₩7,009 | ₩7,317 | ₩6,046 | ₩7,304 | +4.20% | 970 |
|---|
| 2025.11.05 | ₩6,635 | ₩7,692 | ₩5,752 | ₩7,009 | +5.65% | 3.8천 |
|---|
| 2025.11.04 | ₩7,223 | ₩7,745 | ₩5,966 | ₩6,421 | -11.11% | 5.9천 |
|---|
| 2025.11.03 | ₩7,906 | ₩7,906 | ₩6,769 | ₩7,464 | -5.58% | 7.9천 |
|---|
| 2025.10.31 | ₩7,411 | ₩7,906 | ₩6,769 | ₩7,825 | +5.60% | 2.4만 |
|---|
| 2025.10.30 | ₩7,745 | ₩7,745 | ₩7,223 | ₩7,250 | -6.39% | 2.7천 |
|---|
| 2025.10.29 | ₩7,732 | ₩7,892 | ₩7,330 | ₩7,745 | +0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩7,625 | ₩7,892 | ₩7,197 | ₩7,611 | -0.18% | 3.2천 |
|---|
| 2025.10.27 | ₩7,866 | ₩7,892 | ₩7,491 | ₩7,745 | -1.53% | 2천 |
|---|
| 2025.10.24 | ₩7,892 | ₩8,026 | ₩7,357 | ₩7,518 | -4.75% | 800 |
|---|
| 2025.10.23 | ₩7,692 | ₩8,026 | ₩7,371 | ₩8,026 | +4.35% | 1.2천 |
|---|
| 2025.10.22 | ₩7,678 | ₩8,026 | ₩7,491 | ₩7,759 | +1.05% | 430 |
|---|
| 2025.10.21 | ₩7,759 | ₩8,026 | ₩7,491 | ₩8,026 | +3.45% | 3.2천 |
|---|
| 2025.10.20 | ₩8,160 | ₩8,160 | ₩7,371 | ₩7,625 | -6.56% | 3.8천 |
|---|
| 2025.10.17 | ₩7,759 | ₩8,160 | ₩7,759 | ₩8,160 | +5.17% | 540 |
|---|
| 2025.10.16 | ₩8,026 | ₩8,160 | ₩7,986 | ₩8,160 | +1.67% | 240 |
|---|
| 2025.10.15 | ₩7,799 | ₩8,160 | ₩7,799 | ₩8,160 | +4.63% | 580 |
|---|
| 2025.10.14 | ₩7,772 | ₩8,294 | ₩7,759 | ₩8,160 | +4.99% | 1.8천 |
|---|
| 2025.10.13 | ₩7,759 | ₩8,427 | ₩7,759 | ₩8,294 | +6.90% | 3천 |
|---|
| 2025.10.10 | ₩8,294 | ₩8,628 | ₩7,785 | ₩7,799 | -5.97% | 8.5천 |
|---|