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 | ₩3,544 | ₩3,544 | ₩3,490 | ₩3,490 | -1.51% | 1.4천 |
| 2026.10.08 | ₩3,584 | ₩3,691 | ₩3,517 | ₩3,530 | -1.49% | 1.4천 |
| 2026.10.07 | ₩3,744 | ₩4,533 | ₩3,570 | ₩3,758 | +0.36% | 3.5만 |
| 2026.10.06 | ₩3,878 | ₩3,878 | ₩3,878 | ₩3,878 | 0.00% | 0 |
| 2026.10.05 | ₩3,878 | ₩3,878 | ₩3,878 | ₩3,878 | 0.00% | 0 |
| 2026.10.02 | ₩3,704 | ₩3,878 | ₩3,704 | ₩3,878 | +4.69% | 500 |
| 2026.10.01 | ₩3,717 | ₩3,717 | ₩3,717 | ₩3,717 | 0.00% | 500 |
| 2026.09.30 | ₩3,691 | ₩3,717 | ₩3,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,717 |
| +0.72% |
| 700 |
| 2026.09.29 | ₩3,717 | ₩3,717 | ₩3,717 | ₩3,717 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,744 | ₩3,744 | ₩3,717 | ₩3,717 | -0.71% | 1.4천 |
|---|
| 2026.09.25 | ₩3,958 | ₩3,958 | ₩3,878 | ₩3,878 | -2.03% | 1.5천 |
|---|
| 2026.09.24 | ₩4,226 | ₩4,226 | ₩4,161 | ₩4,161 | -1.52% | 900 |
|---|
| 2026.09.23 | ₩4,172 | ₩4,172 | ₩4,145 | ₩4,145 | -0.64% | 2.7천 |
|---|
| 2026.09.22 | ₩4,279 | ₩4,446 | ₩3,945 | ₩3,998 | -6.56% | 1.3만 |
|---|
| 2026.09.21 | ₩3,807 | ₩3,807 | ₩3,807 | ₩3,807 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩3,771 | ₩3,771 | ₩3,771 | ₩3,771 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩4,195 | ₩4,195 | ₩3,961 | ₩3,961 | -5.58% | 300 |
|---|
| 2026.09.16 | ₩3,731 | ₩3,731 | ₩3,731 | ₩3,731 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,744 | ₩3,744 | ₩3,731 | ₩3,731 | -0.36% | 1.8천 |
|---|
| 2026.09.14 | ₩3,958 | ₩3,958 | ₩3,958 | ₩3,958 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,958 | ₩3,958 | ₩3,958 | ₩3,958 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩3,985 | ₩3,998 | ₩3,958 | ₩3,958 | -0.67% | 600 |
|---|
| 2026.09.09 | ₩4,279 | ₩4,279 | ₩4,145 | ₩4,145 | -3.13% | 1.3천 |
|---|
| 2026.09.08 | ₩3,878 | ₩4,440 | ₩3,597 | ₩4,440 | +14.48% | 4.9만 |
|---|
| 2026.09.04 | ₩3,878 | ₩3,878 | ₩3,878 | ₩3,878 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,878 | ₩3,878 | ₩3,878 | ₩3,878 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩3,878 | ₩3,878 | ₩3,878 | ₩3,878 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩3,878 | ₩3,878 | ₩3,878 | ₩3,878 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩3,945 | ₩3,945 | ₩3,945 | ₩3,945 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩3,998 | ₩4,386 | ₩3,998 | ₩4,386 | +9.70% | 1.2천 |
|---|
| 2026.08.27 | ₩4,095 | ₩4,373 | ₩4,095 | ₩4,373 | +6.79% | 4.2천 |
|---|
| 2026.08.26 | ₩4,058 | ₩4,159 | ₩4,058 | ₩4,159 | +2.47% | 600 |
|---|
| 2026.08.25 | ₩4,185 | ₩4,185 | ₩4,185 | ₩4,185 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,214 | ₩4,214 | ₩4,185 | ₩4,185 | -0.67% | 800 |
|---|
| 2026.08.21 | ₩4,185 | ₩4,185 | ₩4,185 | ₩4,185 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,450 | ₩4,450 | ₩4,185 | ₩4,185 | -5.95% | 800 |
|---|
| 2026.08.19 | ₩4,573 | ₩4,694 | ₩4,573 | ₩4,694 | +2.63% | 1.9천 |
|---|
| 2026.08.18 | ₩4,413 | ₩4,413 | ₩4,413 | ₩4,413 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,319 | ₩4,426 | ₩3,891 | ₩4,413 | +2.17% | 3.1천 |
|---|
| 2026.08.14 | ₩4,306 | ₩4,306 | ₩4,306 | ₩4,306 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,306 | ₩4,306 | ₩4,306 | ₩4,306 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,306 | ₩4,306 | ₩4,306 | ₩4,306 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩4,252 | ₩4,252 | ₩4,252 | ₩4,252 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩4,520 | ₩4,520 | ₩4,520 | ₩4,520 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩4,466 | ₩4,466 | ₩4,466 | ₩4,466 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩4,226 | ₩4,226 | ₩4,201 | ₩4,201 | -0.57% | 600 |
|---|
| 2026.08.05 | ₩4,185 | ₩4,185 | ₩4,185 | ₩4,185 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩4,613 | ₩4,613 | ₩4,613 | ₩4,613 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,680 | ₩4,680 | ₩4,613 | ₩4,613 | -1.43% | 1.8천 |
|---|
| 2026.07.31 | ₩4,453 | ₩4,453 | ₩4,453 | ₩4,453 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,279 | ₩4,573 | ₩4,160 | ₩4,453 | +4.06% | 4.3천 |
|---|
| 2026.07.29 | ₩4,573 | ₩4,573 | ₩4,573 | ₩4,573 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,573 | ₩4,573 | ₩4,573 | ₩4,573 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,707 | ₩4,774 | ₩4,426 | ₩4,573 | -2.84% | 5.3천 |
|---|
| 2026.07.24 | ₩4,814 | ₩4,814 | ₩4,466 | ₩4,616 | -4.11% | 1.3만 |
|---|
| 2026.07.23 | ₩4,266 | ₩5,041 | ₩4,266 | ₩4,627 | +8.46% | 1.1만 |
|---|
| 2026.07.22 | ₩4,653 | ₩4,680 | ₩4,429 | ₩4,627 | -0.57% | 4천 |
|---|
| 2026.07.21 | ₩4,226 | ₩4,707 | ₩4,223 | ₩4,493 | +6.33% | 2만 |
|---|
| 2026.07.20 | ₩4,774 | ₩4,908 | ₩4,707 | ₩4,908 | +2.80% | 1.2천 |
|---|
| 2026.07.17 | ₩4,747 | ₩4,988 | ₩4,747 | ₩4,988 | +5.07% | 1.9천 |
|---|
| 2026.07.16 | ₩4,934 | ₩4,988 | ₩4,520 | ₩4,861 | -1.49% | 2.2만 |
|---|
| 2026.07.15 | ₩4,854 | ₩5,109 | ₩4,854 | ₩5,107 | +5.21% | 1천 |
|---|
| 2026.07.14 | ₩5,015 | ₩5,115 | ₩4,894 | ₩4,948 | -1.33% | 1.3만 |
|---|
| 2026.07.13 | ₩5,001 | ₩5,135 | ₩4,988 | ₩5,119 | +2.35% | 1.2만 |
|---|
| 2026.07.10 | ₩5,048 | ₩5,215 | ₩5,028 | ₩5,095 | +0.93% | 2만 |
|---|
| 2026.07.09 | ₩4,988 | ₩5,001 | ₩4,908 | ₩4,921 | -1.34% | 1.5만 |
|---|
| 2026.07.08 | ₩5,255 | ₩5,255 | ₩5,041 | ₩5,041 | -4.07% | 6.6천 |
|---|
| 2026.07.07 | ₩5,670 | ₩5,670 | ₩5,148 | ₩5,148 | -9.20% | 1.9만 |
|---|
| 2026.07.06 | ₩4,667 | ₩5,817 | ₩4,413 | ₩5,750 | +23.21% | 6만 |
|---|
| 2026.07.02 | ₩4,480 | ₩4,680 | ₩4,353 | ₩4,667 | +4.18% | 20.1만 |
|---|
| 2026.07.01 | ₩4,279 | ₩4,841 | ₩4,199 | ₩4,841 | +13.12% | 2.8만 |
|---|
| 2026.06.30 | ₩4,359 | ₩4,694 | ₩4,306 | ₩4,573 | +4.91% | 3.2만 |
|---|
| 2026.06.29 | ₩4,774 | ₩4,774 | ₩4,680 | ₩4,680 | -1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩4,560 | ₩4,974 | ₩4,212 | ₩4,934 | +8.21% | 1.8만 |
|---|
| 2026.06.25 | ₩4,667 | ₩4,841 | ₩4,667 | ₩4,801 | +2.87% | 1.6만 |
|---|
| 2026.06.24 | ₩4,440 | ₩4,506 | ₩4,413 | ₩4,506 | +1.51% | 1.2만 |
|---|
| 2026.06.23 | ₩4,172 | ₩5,081 | ₩4,172 | ₩4,600 | +10.26% | 3.4만 |
|---|
| 2026.06.22 | ₩4,065 | ₩4,132 | ₩4,012 | ₩4,119 | +1.32% | 3.6천 |
|---|
| 2026.06.18 | ₩4,152 | ₩4,212 | ₩3,955 | ₩4,119 | -0.81% | 1.1만 |
|---|
| 2026.06.17 | ₩3,878 | ₩4,718 | ₩3,597 | ₩4,012 | +3.45% | 140.9만 |
|---|
| 2026.06.16 | ₩4,132 | ₩4,132 | ₩3,824 | ₩3,824 | -7.44% | 1.6만 |
|---|
| 2026.06.15 | ₩3,865 | ₩4,867 | ₩3,784 | ₩4,012 | +3.81% | 6.1만 |
|---|
| 2026.06.12 | ₩3,637 | ₩3,945 | ₩3,570 | ₩3,637 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩3,597 | ₩4,052 | ₩3,597 | ₩3,851 | +7.06% | 3.7만 |
|---|
| 2026.06.10 | ₩3,744 | ₩4,720 | ₩3,356 | ₩4,399 | +17.50% | 248.5만 |
|---|
| 2026.06.09 | ₩4,894 | ₩4,988 | ₩4,881 | ₩4,988 | +1.91% | 1.3천 |
|---|
| 2026.06.08 | ₩4,830 | ₩4,830 | ₩4,830 | ₩4,830 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩4,680 | ₩4,680 | ₩4,680 | ₩4,680 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩4,694 | ₩4,739 | ₩4,627 | ₩4,627 | -1.42% | 1.9천 |
|---|
| 2026.06.03 | ₩4,613 | ₩4,613 | ₩4,613 | ₩4,613 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩4,817 | ₩4,817 | ₩4,817 | ₩4,817 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩5,028 | ₩5,028 | ₩5,028 | ₩5,028 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩5,028 | ₩5,028 | ₩5,028 | ₩5,028 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,934 | ₩5,028 | ₩4,934 | ₩5,028 | +1.90% | 500 |
|---|
| 2026.05.27 | ₩5,095 | ₩5,095 | ₩5,095 | ₩5,095 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩5,202 | ₩5,202 | ₩4,974 | ₩4,974 | -4.37% | 7.5천 |
|---|
| 2026.05.22 | ₩5,068 | ₩5,068 | ₩4,894 | ₩5,015 | -1.06% | 2.5천 |
|---|
| 2026.05.21 | ₩5,148 | ₩5,148 | ₩5,148 | ₩5,148 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,148 | ₩5,148 | ₩5,148 | ₩5,148 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩5,081 | ₩5,255 | ₩4,881 | ₩5,255 | +3.42% | 2.4천 |
|---|
| 2026.05.18 | ₩5,416 | ₩5,416 | ₩5,081 | ₩5,242 | -3.21% | 2.8천 |
|---|
| 2026.05.15 | ₩5,563 | ₩5,683 | ₩5,483 | ₩5,563 | 0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩5,309 | ₩6,205 | ₩5,015 | ₩5,737 | +8.06% | 2.1만 |
|---|
| 2026.05.13 | ₩5,188 | ₩6,004 | ₩5,135 | ₩5,496 | +5.93% | 1.9만 |
|---|
| 2026.05.12 | ₩5,195 | ₩5,335 | ₩5,195 | ₩5,335 | +2.70% | 1.1천 |
|---|
| 2026.05.11 | ₩5,215 | ₩5,670 | ₩5,215 | ₩5,670 | +8.72% | 1.5천 |
|---|
| 2026.05.08 | ₩5,282 | ₩5,322 | ₩5,015 | ₩5,228 | -1.01% | 3천 |
|---|
| 2026.05.07 | ₩5,036 | ₩5,036 | ₩5,036 | ₩5,036 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,036 | ₩5,036 | ₩5,036 | ₩5,036 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩5,349 | ₩5,349 | ₩5,349 | ₩5,349 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩5,509 | ₩5,549 | ₩5,015 | ₩5,322 | -3.40% | 4.2천 |
|---|
| 2026.05.01 | ₩5,028 | ₩5,028 | ₩5,028 | ₩5,028 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,049 | ₩5,349 | ₩5,001 | ₩5,028 | -0.42% | 4천 |
|---|
| 2026.04.29 | ₩4,996 | ₩5,349 | ₩4,996 | ₩5,349 | +7.07% | 1.3천 |
|---|
| 2026.04.28 | ₩5,215 | ₩5,215 | ₩5,215 | ₩5,215 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,908 | ₩5,215 | ₩4,814 | ₩5,215 | +6.27% | 1.6천 |
|---|
| 2026.04.24 | ₩5,017 | ₩5,215 | ₩5,015 | ₩5,215 | +3.94% | 7.8천 |
|---|
| 2026.04.23 | ₩4,961 | ₩5,321 | ₩4,894 | ₩4,894 | -1.35% | 1.2천 |
|---|
| 2026.04.22 | ₩5,215 | ₩5,322 | ₩5,015 | ₩5,322 | +2.05% | 7.8천 |
|---|
| 2026.04.21 | ₩4,867 | ₩5,215 | ₩4,867 | ₩5,215 | +7.14% | 2천 |
|---|
| 2026.04.20 | ₩4,861 | ₩4,861 | ₩4,861 | ₩4,861 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩5,015 | ₩5,015 | ₩4,948 | ₩4,961 | -1.07% | 1.5천 |
|---|
| 2026.04.16 | ₩4,440 | ₩4,440 | ₩4,440 | ₩4,440 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,440 | ₩4,440 | ₩4,440 | ₩4,440 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩4,894 | ₩4,894 | ₩4,814 | ₩4,814 | -1.64% | 1.1천 |
|---|
| 2026.04.13 | ₩4,921 | ₩4,921 | ₩4,707 | ₩4,760 | -3.26% | 2.8천 |
|---|
| 2026.04.10 | ₩4,760 | ₩4,760 | ₩4,454 | ₩4,747 | -0.28% | 9.2천 |
|---|
| 2026.04.09 | ₩4,814 | ₩5,309 | ₩4,707 | ₩4,747 | -1.39% | 1.3만 |
|---|
| 2026.04.08 | ₩4,573 | ₩4,573 | ₩4,319 | ₩4,546 | -0.58% | 4.3천 |
|---|
| 2026.04.07 | ₩4,402 | ₩5,013 | ₩4,402 | ₩4,881 | +10.87% | 3만 |
|---|
| 2026.04.06 | ₩4,212 | ₩4,386 | ₩3,945 | ₩4,092 | -2.86% | 1.9만 |
|---|
| 2026.04.02 | ₩3,423 | ₩4,199 | ₩3,410 | ₩4,119 | +20.31% | 3.9만 |
|---|
| 2026.04.01 | ₩3,236 | ₩3,423 | ₩3,042 | ₩3,423 | +5.79% | 1.3만 |
|---|
| 2026.03.31 | ₩2,927 | ₩3,183 | ₩2,902 | ₩3,035 | +3.70% | 2.4천 |
|---|
| 2026.03.30 | ₩2,915 | ₩3,076 | ₩2,875 | ₩2,875 | -1.38% | 5.1천 |
|---|
| 2026.03.27 | ₩2,942 | ₩2,942 | ₩2,915 | ₩2,915 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩2,808 | ₩2,955 | ₩2,808 | ₩2,875 | +2.38% | 4천 |
|---|
| 2026.03.25 | ₩2,789 | ₩3,276 | ₩2,789 | ₩3,276 | +17.45% | 3.2천 |
|---|
| 2026.03.24 | ₩3,035 | ₩3,035 | ₩2,808 | ₩2,875 | -5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩3,463 | ₩3,544 | ₩2,808 | ₩3,196 | -7.72% | 6.8만 |
|---|
| 2026.03.20 | ₩3,142 | ₩3,144 | ₩3,142 | ₩3,142 | 0.00% | 29만 |
|---|
| 2026.03.19 | ₩3,076 | ₩3,343 | ₩2,886 | ₩2,886 | -6.17% | 2.3천 |
|---|
| 2026.03.18 | ₩2,875 | ₩2,875 | ₩2,835 | ₩2,835 | -1.40% | 1.5천 |
|---|
| 2026.03.17 | ₩2,982 | ₩2,982 | ₩2,982 | ₩2,982 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,982 | ₩2,982 | ₩2,982 | ₩2,982 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩2,995 | ₩3,256 | ₩2,862 | ₩2,942 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩2,969 | ₩3,136 | ₩2,969 | ₩3,009 | +1.35% | 4.6천 |
|---|
| 2026.03.11 | ₩3,263 | ₩3,564 | ₩3,263 | ₩3,503 | +7.38% | 3.5천 |
|---|
| 2026.03.10 | ₩3,062 | ₩3,503 | ₩2,969 | ₩3,236 | +5.68% | 2.7천 |
|---|
| 2026.03.09 | ₩3,314 | ₩3,314 | ₩3,314 | ₩3,314 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,035 | ₩3,314 | ₩2,969 | ₩3,314 | +9.16% | 3.2천 |
|---|
| 2026.03.05 | ₩3,100 | ₩3,235 | ₩3,089 | ₩3,102 | +0.09% | 1.6천 |
|---|
| 2026.03.04 | ₩3,356 | ₩3,356 | ₩3,076 | ₩3,076 | -8.37% | 3.3천 |
|---|
| 2026.03.03 | ₩3,410 | ₩3,617 | ₩3,410 | ₩3,410 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,637 | ₩3,637 | ₩3,637 | ₩3,637 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,525 | ₩3,644 | ₩3,435 | ₩3,637 | +3.19% | 3.5천 |
|---|
| 2026.02.26 | ₩3,811 | ₩3,811 | ₩3,477 | ₩3,477 | -8.77% | 800 |
|---|
| 2026.02.25 | ₩3,838 | ₩3,838 | ₩3,637 | ₩3,824 | -0.35% | 2.4천 |
|---|
| 2026.02.24 | ₩3,958 | ₩3,985 | ₩3,878 | ₩3,878 | -2.03% | 2.7천 |
|---|
| 2026.02.23 | ₩4,426 | ₩4,426 | ₩3,954 | ₩4,012 | -9.37% | 8.4천 |
|---|
| 2026.02.20 | ₩4,212 | ₩4,212 | ₩4,078 | ₩4,199 | -0.32% | 6.2천 |
|---|
| 2026.02.19 | ₩3,664 | ₩4,052 | ₩3,664 | ₩4,012 | +9.49% | 1.5만 |
|---|
| 2026.02.18 | ₩3,865 | ₩4,052 | ₩3,677 | ₩3,798 | -1.73% | 3.4천 |
|---|
| 2026.02.17 | ₩3,733 | ₩3,733 | ₩3,651 | ₩3,664 | -1.86% | 3.9천 |
|---|
| 2026.02.13 | ₩3,597 | ₩3,727 | ₩3,537 | ₩3,664 | +1.86% | 4천 |
|---|
| 2026.02.12 | ₩3,584 | ₩3,597 | ₩3,584 | ₩3,597 | +0.37% | 600 |
|---|
| 2026.02.11 | ₩3,209 | ₩3,664 | ₩3,209 | ₩3,664 | +14.17% | 6.4천 |
|---|
| 2026.02.10 | ₩3,651 | ₩3,651 | ₩3,223 | ₩3,463 | -5.13% | 5.1천 |
|---|
| 2026.02.09 | ₩3,383 | ₩3,701 | ₩3,316 | ₩3,664 | +8.30% | 2.7천 |
|---|
| 2026.02.06 | ₩2,941 | ₩3,503 | ₩2,888 | ₩3,423 | +16.42% | 2.1만 |
|---|
| 2026.02.05 | ₩3,423 | ₩3,462 | ₩2,728 | ₩2,942 | -14.06% | 1.2만 |
|---|
| 2026.02.04 | ₩3,597 | ₩3,717 | ₩3,356 | ₩3,717 | +3.35% | 8.4천 |
|---|
| 2026.02.03 | ₩4,065 | ₩4,065 | ₩3,610 | ₩3,744 | -7.89% | 2만 |
|---|
| 2026.02.02 | ₩3,423 | ₩4,346 | ₩3,423 | ₩4,239 | +23.83% | 10만 |
|---|
| 2026.01.30 | ₩5,228 | ₩9,614 | ₩4,078 | ₩4,600 | -12.02% | 117.1만 |
|---|
| 2026.01.29 | ₩5,081 | ₩5,496 | ₩4,948 | ₩5,228 | +2.89% | 9.8천 |
|---|
| 2026.01.28 | ₩5,483 | ₩5,496 | ₩5,162 | ₩5,162 | -5.85% | 2천 |
|---|
| 2026.01.27 | ₩4,948 | ₩5,309 | ₩4,948 | ₩5,135 | +3.78% | 6천 |
|---|
| 2026.01.26 | ₩5,416 | ₩5,416 | ₩5,041 | ₩5,148 | -4.94% | 4.6천 |
|---|
| 2026.01.23 | ₩5,156 | ₩5,614 | ₩5,148 | ₩5,148 | -0.16% | 1만 |
|---|
| 2026.01.22 | ₩5,121 | ₩5,131 | ₩5,001 | ₩5,103 | -0.37% | 2.6천 |
|---|
| 2026.01.21 | ₩5,039 | ₩5,039 | ₩5,039 | ₩5,039 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩5,108 | ₩5,128 | ₩4,961 | ₩4,988 | -2.36% | 5.7천 |
|---|
| 2026.01.16 | ₩4,440 | ₩5,182 | ₩4,440 | ₩4,934 | +11.14% | 2.6만 |
|---|
| 2026.01.15 | ₩4,667 | ₩4,948 | ₩4,306 | ₩4,546 | -2.58% | 14.6만 |
|---|
| 2026.01.14 | ₩5,282 | ₩5,282 | ₩4,988 | ₩5,242 | -0.76% | 3.9천 |
|---|
| 2026.01.13 | ₩5,269 | ₩5,349 | ₩4,961 | ₩5,108 | -3.05% | 1.5만 |
|---|
| 2026.01.12 | ₩4,827 | ₩5,349 | ₩4,827 | ₩5,269 | +9.14% | 6.2천 |
|---|
| 2026.01.09 | ₩5,616 | ₩5,656 | ₩5,376 | ₩5,389 | -4.05% | 5.4천 |
|---|
| 2026.01.08 | ₩5,536 | ₩6,084 | ₩5,389 | ₩5,416 | -2.17% | 1.4만 |
|---|
| 2026.01.07 | ₩5,349 | ₩5,603 | ₩5,349 | ₩5,483 | +2.50% | 5천 |
|---|
| 2026.01.06 | ₩5,228 | ₩5,442 | ₩5,215 | ₩5,362 | +2.56% | 5.6천 |
|---|
| 2026.01.05 | ₩5,175 | ₩5,341 | ₩5,008 | ₩5,175 | 0.00% | 7.3천 |
|---|
| 2026.01.02 | ₩5,095 | ₩5,603 | ₩4,894 | ₩5,081 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩5,844 | ₩5,984 | ₩5,255 | ₩5,416 | -7.32% | 1.7만 |
|---|
| 2025.12.30 | ₩6,552 | ₩7,034 | ₩5,750 | ₩6,084 | -7.14% | 3.9만 |
|---|
| 2025.12.29 | ₩4,814 | ₩7,903 | ₩4,787 | ₩7,007 | +45.56% | 38만 |
|---|
| 2025.12.26 | ₩4,333 | ₩5,549 | ₩4,025 | ₩4,707 | +8.64% | 1.6만 |
|---|
| 2025.12.24 | ₩5,683 | ₩5,683 | ₩5,108 | ₩5,616 | -1.18% | 740 |
|---|
| 2025.12.23 | ₩5,576 | ₩5,616 | ₩5,015 | ₩5,576 | 0.00% | 9.8천 |
|---|
| 2025.12.22 | ₩4,440 | ₩5,135 | ₩4,440 | ₩4,961 | +11.75% | 1만 |
|---|
| 2025.12.19 | ₩5,001 | ₩5,977 | ₩3,664 | ₩4,440 | -11.23% | 9.6천 |
|---|
| 2025.12.18 | ₩6,579 | ₩6,646 | ₩4,680 | ₩4,680 | -28.86% | 1.4만 |
|---|
| 2025.12.17 | ₩6,472 | ₩6,485 | ₩6,191 | ₩6,285 | -2.89% | 1.7천 |
|---|
| 2025.12.16 | ₩6,419 | ₩6,860 | ₩5,656 | ₩6,646 | +3.54% | 1.7천 |
|---|
| 2025.12.15 | ₩6,419 | ₩6,860 | ₩6,017 | ₩6,860 | +6.87% | 2.1천 |
|---|
| 2025.12.12 | ₩6,579 | ₩7,087 | ₩6,285 | ₩6,860 | +4.27% | 410 |
|---|
| 2025.12.11 | ₩6,940 | ₩6,953 | ₩6,566 | ₩6,566 | -5.39% | 2.8천 |
|---|
| 2025.12.10 | ₩7,488 | ₩7,488 | ₩6,686 | ₩7,060 | -5.71% | 6.1천 |
|---|
| 2025.12.09 | ₩6,017 | ₩6,606 | ₩6,017 | ₩6,606 | +9.78% | 6.5천 |
|---|
| 2025.12.08 | ₩5,937 | ₩6,419 | ₩5,656 | ₩5,656 | -4.73% | 3천 |
|---|
| 2025.12.05 | ₩6,031 | ₩6,392 | ₩6,031 | ₩6,352 | +5.32% | 300 |
|---|
| 2025.12.04 | ₩6,392 | ₩6,392 | ₩5,844 | ₩6,392 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩6,218 | ₩6,419 | ₩6,084 | ₩6,084 | -2.15% | 660 |
|---|
| 2025.12.02 | ₩6,352 | ₩6,552 | ₩5,937 | ₩6,419 | +1.05% | 2.1천 |
|---|
| 2025.12.01 | ₩6,017 | ₩6,552 | ₩6,017 | ₩6,352 | +5.56% | 1.1천 |
|---|
| 2025.11.28 | ₩6,352 | ₩6,552 | ₩6,098 | ₩6,552 | +3.16% | 2.2천 |
|---|
| 2025.11.26 | ₩6,098 | ₩6,606 | ₩6,098 | ₩6,606 | +8.33% | 2.6천 |
|---|
| 2025.11.25 | ₩6,138 | ₩6,405 | ₩5,870 | ₩6,285 | +2.40% | 3.3천 |
|---|
| 2025.11.24 | ₩6,205 | ₩6,419 | ₩6,031 | ₩6,405 | +3.23% | 1.6천 |
|---|
| 2025.11.21 | ₩6,164 | ₩6,419 | ₩5,790 | ₩6,419 | +4.12% | 760 |
|---|
| 2025.11.20 | ₩6,285 | ₩6,485 | ₩5,656 | ₩5,897 | -6.17% | 3.7천 |
|---|
| 2025.11.19 | ₩6,686 | ₩6,686 | ₩6,285 | ₩6,526 | -2.40% | 290 |
|---|
| 2025.11.18 | ₩6,432 | ₩6,820 | ₩6,044 | ₩6,686 | +3.95% | 680 |
|---|
| 2025.11.17 | ₩6,873 | ₩6,873 | ₩6,191 | ₩6,405 | -6.81% | 1.7천 |
|---|
| 2025.11.14 | ₩6,552 | ₩6,887 | ₩6,419 | ₩6,419 | -2.04% | 1천 |
|---|
| 2025.11.13 | ₩6,806 | ₩7,074 | ₩6,044 | ₩6,445 | -5.30% | 3.1천 |
|---|
| 2025.11.12 | ₩6,820 | ₩6,820 | ₩6,419 | ₩6,753 | -0.98% | 1.3천 |
|---|
| 2025.11.11 | ₩7,221 | ₩7,221 | ₩6,271 | ₩6,820 | -5.56% | 1.2천 |
|---|
| 2025.11.10 | ₩6,325 | ₩7,221 | ₩6,205 | ₩7,074 | +11.84% | 2.8천 |
|---|
| 2025.11.07 | ₩6,686 | ₩6,686 | ₩6,017 | ₩6,285 | -6.00% | 2.1천 |
|---|
| 2025.11.06 | ₩7,007 | ₩7,314 | ₩6,044 | ₩7,301 | +4.20% | 970 |
|---|
| 2025.11.05 | ₩6,633 | ₩7,689 | ₩5,750 | ₩7,007 | +5.65% | 3.8천 |
|---|
| 2025.11.04 | ₩7,221 | ₩7,742 | ₩5,964 | ₩6,419 | -11.11% | 5.9천 |
|---|
| 2025.11.03 | ₩7,903 | ₩7,903 | ₩6,766 | ₩7,462 | -5.58% | 7.9천 |
|---|
| 2025.10.31 | ₩7,408 | ₩7,903 | ₩6,766 | ₩7,823 | +5.60% | 2.4만 |
|---|
| 2025.10.30 | ₩7,742 | ₩7,742 | ₩7,221 | ₩7,248 | -6.39% | 2.7천 |
|---|
| 2025.10.29 | ₩7,729 | ₩7,889 | ₩7,328 | ₩7,742 | +0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩7,622 | ₩7,889 | ₩7,194 | ₩7,609 | -0.18% | 3.2천 |
|---|
| 2025.10.27 | ₩7,863 | ₩7,889 | ₩7,488 | ₩7,742 | -1.53% | 2천 |
|---|
| 2025.10.24 | ₩7,889 | ₩8,023 | ₩7,355 | ₩7,515 | -4.75% | 800 |
|---|
| 2025.10.23 | ₩7,689 | ₩8,023 | ₩7,368 | ₩8,023 | +4.35% | 1.2천 |
|---|
| 2025.10.22 | ₩7,676 | ₩8,023 | ₩7,488 | ₩7,756 | +1.05% | 430 |
|---|
| 2025.10.21 | ₩7,756 | ₩8,023 | ₩7,488 | ₩8,023 | +3.45% | 3.2천 |
|---|
| 2025.10.20 | ₩8,157 | ₩8,157 | ₩7,368 | ₩7,622 | -6.56% | 3.8천 |
|---|
| 2025.10.17 | ₩7,756 | ₩8,157 | ₩7,756 | ₩8,157 | +5.17% | 540 |
|---|
| 2025.10.16 | ₩8,023 | ₩8,157 | ₩7,983 | ₩8,157 | +1.67% | 240 |
|---|
| 2025.10.15 | ₩7,796 | ₩8,157 | ₩7,796 | ₩8,157 | +4.63% | 580 |
|---|
| 2025.10.14 | ₩7,769 | ₩8,291 | ₩7,756 | ₩8,157 | +4.99% | 1.8천 |
|---|
| 2025.10.13 | ₩7,756 | ₩8,424 | ₩7,756 | ₩8,291 | +6.90% | 3천 |
|---|
| 2025.10.10 | ₩8,291 | ₩8,625 | ₩7,783 | ₩7,796 | -5.97% | 8.5천 |
|---|