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 | ₩3,483 | ₩3,483 | -1.51% | 1.4천 |
| 2026.10.08 | ₩3,577 | ₩3,683 | ₩3,510 | ₩3,523 | -1.49% | 1.4천 |
| 2026.10.07 | ₩3,737 | ₩4,524 | ₩3,563 | ₩3,750 | +0.36% | 3.5만 |
| 2026.10.06 | ₩3,870 | ₩3,870 | ₩3,870 | ₩3,870 | 0.00% | 0 |
| 2026.10.05 | ₩3,870 | ₩3,870 | ₩3,870 | ₩3,870 | 0.00% | 0 |
| 2026.10.02 | ₩3,697 | ₩3,870 | ₩3,697 | ₩3,870 | +4.69% | 500 |
| 2026.10.01 | ₩3,710 | ₩3,710 | ₩3,710 | ₩3,710 | 0.00% | 500 |
| 2026.09.30 | ₩3,683 | ₩3,710 | ₩3,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,710 |
| +0.72% |
| 700 |
| 2026.09.29 | ₩3,710 | ₩3,710 | ₩3,710 | ₩3,710 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,737 | ₩3,737 | ₩3,710 | ₩3,710 | -0.71% | 1.4천 |
|---|
| 2026.09.25 | ₩3,950 | ₩3,950 | ₩3,870 | ₩3,870 | -2.03% | 1.5천 |
|---|
| 2026.09.24 | ₩4,217 | ₩4,217 | ₩4,153 | ₩4,153 | -1.52% | 900 |
|---|
| 2026.09.23 | ₩4,164 | ₩4,164 | ₩4,137 | ₩4,137 | -0.64% | 2.7천 |
|---|
| 2026.09.22 | ₩4,271 | ₩4,437 | ₩3,937 | ₩3,990 | -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 | ₩3,953 | ₩3,953 | -5.58% | 300 |
|---|
| 2026.09.16 | ₩3,723 | ₩3,723 | ₩3,723 | ₩3,723 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,737 | ₩3,737 | ₩3,723 | ₩3,723 | -0.36% | 1.8천 |
|---|
| 2026.09.14 | ₩3,950 | ₩3,950 | ₩3,950 | ₩3,950 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,950 | ₩3,950 | ₩3,950 | ₩3,950 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩3,977 | ₩3,990 | ₩3,950 | ₩3,950 | -0.67% | 600 |
|---|
| 2026.09.09 | ₩4,271 | ₩4,271 | ₩4,137 | ₩4,137 | -3.13% | 1.3천 |
|---|
| 2026.09.08 | ₩3,870 | ₩4,431 | ₩3,590 | ₩4,431 | +14.48% | 4.9만 |
|---|
| 2026.09.04 | ₩3,870 | ₩3,870 | ₩3,870 | ₩3,870 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,870 | ₩3,870 | ₩3,870 | ₩3,870 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩3,870 | ₩3,870 | ₩3,870 | ₩3,870 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩3,870 | ₩3,870 | ₩3,870 | ₩3,870 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩3,937 | ₩3,937 | ₩3,937 | ₩3,937 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩3,990 | ₩4,377 | ₩3,990 | ₩4,377 | +9.70% | 1.2천 |
|---|
| 2026.08.27 | ₩4,086 | ₩4,364 | ₩4,086 | ₩4,364 | +6.79% | 4.2천 |
|---|
| 2026.08.26 | ₩4,050 | ₩4,151 | ₩4,050 | ₩4,151 | +2.47% | 600 |
|---|
| 2026.08.25 | ₩4,177 | ₩4,177 | ₩4,177 | ₩4,177 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,205 | ₩4,205 | ₩4,177 | ₩4,177 | -0.67% | 800 |
|---|
| 2026.08.21 | ₩4,177 | ₩4,177 | ₩4,177 | ₩4,177 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,441 | ₩4,441 | ₩4,177 | ₩4,177 | -5.95% | 800 |
|---|
| 2026.08.19 | ₩4,564 | ₩4,684 | ₩4,564 | ₩4,684 | +2.63% | 1.9천 |
|---|
| 2026.08.18 | ₩4,404 | ₩4,404 | ₩4,404 | ₩4,404 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,311 | ₩4,417 | ₩3,884 | ₩4,404 | +2.17% | 3.1천 |
|---|
| 2026.08.14 | ₩4,297 | ₩4,297 | ₩4,297 | ₩4,297 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,297 | ₩4,297 | ₩4,297 | ₩4,297 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,297 | ₩4,297 | ₩4,297 | ₩4,297 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩4,244 | ₩4,244 | ₩4,244 | ₩4,244 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩4,511 | ₩4,511 | ₩4,511 | ₩4,511 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩4,457 | ₩4,457 | ₩4,457 | ₩4,457 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩4,217 | ₩4,217 | ₩4,193 | ₩4,193 | -0.57% | 600 |
|---|
| 2026.08.05 | ₩4,177 | ₩4,177 | ₩4,177 | ₩4,177 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩4,604 | ₩4,604 | ₩4,604 | ₩4,604 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,671 | ₩4,671 | ₩4,604 | ₩4,604 | -1.43% | 1.8천 |
|---|
| 2026.07.31 | ₩4,444 | ₩4,444 | ₩4,444 | ₩4,444 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,271 | ₩4,564 | ₩4,152 | ₩4,444 | +4.06% | 4.3천 |
|---|
| 2026.07.29 | ₩4,564 | ₩4,564 | ₩4,564 | ₩4,564 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,564 | ₩4,564 | ₩4,564 | ₩4,564 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,698 | ₩4,764 | ₩4,417 | ₩4,564 | -2.84% | 5.3천 |
|---|
| 2026.07.24 | ₩4,804 | ₩4,804 | ₩4,457 | ₩4,607 | -4.11% | 1.3만 |
|---|
| 2026.07.23 | ₩4,257 | ₩5,031 | ₩4,257 | ₩4,618 | +8.46% | 1.1만 |
|---|
| 2026.07.22 | ₩4,644 | ₩4,671 | ₩4,420 | ₩4,618 | -0.57% | 4천 |
|---|
| 2026.07.21 | ₩4,217 | ₩4,698 | ₩4,215 | ₩4,484 | +6.33% | 2만 |
|---|
| 2026.07.20 | ₩4,764 | ₩4,898 | ₩4,698 | ₩4,898 | +2.80% | 1.2천 |
|---|
| 2026.07.17 | ₩4,738 | ₩4,978 | ₩4,738 | ₩4,978 | +5.07% | 1.9천 |
|---|
| 2026.07.16 | ₩4,925 | ₩4,978 | ₩4,511 | ₩4,851 | -1.49% | 2.2만 |
|---|
| 2026.07.15 | ₩4,845 | ₩5,099 | ₩4,845 | ₩5,097 | +5.21% | 1천 |
|---|
| 2026.07.14 | ₩5,005 | ₩5,105 | ₩4,885 | ₩4,938 | -1.33% | 1.3만 |
|---|
| 2026.07.13 | ₩4,991 | ₩5,125 | ₩4,978 | ₩5,109 | +2.35% | 1.2만 |
|---|
| 2026.07.10 | ₩5,038 | ₩5,205 | ₩5,018 | ₩5,085 | +0.93% | 2만 |
|---|
| 2026.07.09 | ₩4,978 | ₩4,991 | ₩4,898 | ₩4,911 | -1.34% | 1.5만 |
|---|
| 2026.07.08 | ₩5,245 | ₩5,245 | ₩5,031 | ₩5,031 | -4.07% | 6.6천 |
|---|
| 2026.07.07 | ₩5,659 | ₩5,659 | ₩5,138 | ₩5,138 | -9.20% | 1.9만 |
|---|
| 2026.07.06 | ₩4,658 | ₩5,805 | ₩4,404 | ₩5,739 | +23.21% | 6만 |
|---|
| 2026.07.02 | ₩4,471 | ₩4,671 | ₩4,344 | ₩4,658 | +4.18% | 20.1만 |
|---|
| 2026.07.01 | ₩4,271 | ₩4,831 | ₩4,191 | ₩4,831 | +13.12% | 2.8만 |
|---|
| 2026.06.30 | ₩4,351 | ₩4,684 | ₩4,297 | ₩4,564 | +4.91% | 3.2만 |
|---|
| 2026.06.29 | ₩4,764 | ₩4,764 | ₩4,671 | ₩4,671 | -1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩4,551 | ₩4,965 | ₩4,204 | ₩4,925 | +8.21% | 1.8만 |
|---|
| 2026.06.25 | ₩4,658 | ₩4,831 | ₩4,658 | ₩4,791 | +2.87% | 1.6만 |
|---|
| 2026.06.24 | ₩4,431 | ₩4,498 | ₩4,404 | ₩4,498 | +1.51% | 1.2만 |
|---|
| 2026.06.23 | ₩4,164 | ₩5,071 | ₩4,164 | ₩4,591 | +10.26% | 3.4만 |
|---|
| 2026.06.22 | ₩4,057 | ₩4,124 | ₩4,004 | ₩4,111 | +1.32% | 3.6천 |
|---|
| 2026.06.18 | ₩4,144 | ₩4,204 | ₩3,948 | ₩4,111 | -0.81% | 1.1만 |
|---|
| 2026.06.17 | ₩3,870 | ₩4,708 | ₩3,590 | ₩4,004 | +3.45% | 140.9만 |
|---|
| 2026.06.16 | ₩4,124 | ₩4,124 | ₩3,817 | ₩3,817 | -7.44% | 1.6만 |
|---|
| 2026.06.15 | ₩3,857 | ₩4,858 | ₩3,777 | ₩4,004 | +3.81% | 6.1만 |
|---|
| 2026.06.12 | ₩3,630 | ₩3,937 | ₩3,563 | ₩3,630 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩3,590 | ₩4,044 | ₩3,590 | ₩3,844 | +7.06% | 3.7만 |
|---|
| 2026.06.10 | ₩3,737 | ₩4,711 | ₩3,350 | ₩4,391 | +17.50% | 248.5만 |
|---|
| 2026.06.09 | ₩4,885 | ₩4,978 | ₩4,871 | ₩4,978 | +1.91% | 1.3천 |
|---|
| 2026.06.08 | ₩4,821 | ₩4,821 | ₩4,821 | ₩4,821 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩4,684 | ₩4,730 | ₩4,618 | ₩4,618 | -1.42% | 1.9천 |
|---|
| 2026.06.03 | ₩4,604 | ₩4,604 | ₩4,604 | ₩4,604 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩4,807 | ₩4,807 | ₩4,807 | ₩4,807 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩5,018 | ₩5,018 | ₩5,018 | ₩5,018 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩5,018 | ₩5,018 | ₩5,018 | ₩5,018 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,925 | ₩5,018 | ₩4,925 | ₩5,018 | +1.90% | 500 |
|---|
| 2026.05.27 | ₩5,085 | ₩5,085 | ₩5,085 | ₩5,085 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩5,192 | ₩5,192 | ₩4,965 | ₩4,965 | -4.37% | 7.5천 |
|---|
| 2026.05.22 | ₩5,058 | ₩5,058 | ₩4,885 | ₩5,005 | -1.06% | 2.5천 |
|---|
| 2026.05.21 | ₩5,138 | ₩5,138 | ₩5,138 | ₩5,138 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,138 | ₩5,138 | ₩5,138 | ₩5,138 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩5,071 | ₩5,245 | ₩4,871 | ₩5,245 | +3.42% | 2.4천 |
|---|
| 2026.05.18 | ₩5,405 | ₩5,405 | ₩5,071 | ₩5,232 | -3.21% | 2.8천 |
|---|
| 2026.05.15 | ₩5,552 | ₩5,672 | ₩5,472 | ₩5,552 | 0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩5,298 | ₩6,192 | ₩5,005 | ₩5,725 | +8.06% | 2.1만 |
|---|
| 2026.05.13 | ₩5,178 | ₩5,992 | ₩5,125 | ₩5,485 | +5.93% | 1.9만 |
|---|
| 2026.05.12 | ₩5,185 | ₩5,325 | ₩5,185 | ₩5,325 | +2.70% | 1.1천 |
|---|
| 2026.05.11 | ₩5,205 | ₩5,659 | ₩5,205 | ₩5,659 | +8.72% | 1.5천 |
|---|
| 2026.05.08 | ₩5,272 | ₩5,312 | ₩5,005 | ₩5,218 | -1.01% | 3천 |
|---|
| 2026.05.07 | ₩5,026 | ₩5,026 | ₩5,026 | ₩5,026 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,026 | ₩5,026 | ₩5,026 | ₩5,026 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩5,338 | ₩5,338 | ₩5,338 | ₩5,338 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩5,498 | ₩5,539 | ₩5,005 | ₩5,312 | -3.40% | 4.2천 |
|---|
| 2026.05.01 | ₩5,018 | ₩5,018 | ₩5,018 | ₩5,018 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,039 | ₩5,338 | ₩4,991 | ₩5,018 | -0.42% | 4천 |
|---|
| 2026.04.29 | ₩4,986 | ₩5,338 | ₩4,986 | ₩5,338 | +7.07% | 1.3천 |
|---|
| 2026.04.28 | ₩5,205 | ₩5,205 | ₩5,205 | ₩5,205 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,898 | ₩5,205 | ₩4,804 | ₩5,205 | +6.27% | 1.6천 |
|---|
| 2026.04.24 | ₩5,007 | ₩5,205 | ₩5,005 | ₩5,205 | +3.94% | 7.8천 |
|---|
| 2026.04.23 | ₩4,951 | ₩5,310 | ₩4,885 | ₩4,885 | -1.35% | 1.2천 |
|---|
| 2026.04.22 | ₩5,205 | ₩5,312 | ₩5,005 | ₩5,312 | +2.05% | 7.8천 |
|---|
| 2026.04.21 | ₩4,858 | ₩5,205 | ₩4,858 | ₩5,205 | +7.14% | 2천 |
|---|
| 2026.04.20 | ₩4,851 | ₩4,851 | ₩4,851 | ₩4,851 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩5,005 | ₩5,005 | ₩4,938 | ₩4,951 | -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 | ₩4,804 | ₩4,804 | -1.64% | 1.1천 |
|---|
| 2026.04.13 | ₩4,911 | ₩4,911 | ₩4,698 | ₩4,751 | -3.26% | 2.8천 |
|---|
| 2026.04.10 | ₩4,751 | ₩4,751 | ₩4,445 | ₩4,738 | -0.28% | 9.2천 |
|---|
| 2026.04.09 | ₩4,804 | ₩5,298 | ₩4,698 | ₩4,738 | -1.39% | 1.3만 |
|---|
| 2026.04.08 | ₩4,564 | ₩4,564 | ₩4,311 | ₩4,538 | -0.58% | 4.3천 |
|---|
| 2026.04.07 | ₩4,393 | ₩5,003 | ₩4,393 | ₩4,871 | +10.87% | 3만 |
|---|
| 2026.04.06 | ₩4,204 | ₩4,377 | ₩3,937 | ₩4,084 | -2.86% | 1.9만 |
|---|
| 2026.04.02 | ₩3,417 | ₩4,191 | ₩3,403 | ₩4,111 | +20.31% | 3.9만 |
|---|
| 2026.04.01 | ₩3,230 | ₩3,417 | ₩3,036 | ₩3,417 | +5.79% | 1.3만 |
|---|
| 2026.03.31 | ₩2,921 | ₩3,176 | ₩2,896 | ₩3,029 | +3.70% | 2.4천 |
|---|
| 2026.03.30 | ₩2,909 | ₩3,070 | ₩2,869 | ₩2,869 | -1.38% | 5.1천 |
|---|
| 2026.03.27 | ₩2,936 | ₩2,936 | ₩2,909 | ₩2,909 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩2,803 | ₩2,949 | ₩2,803 | ₩2,869 | +2.38% | 4천 |
|---|
| 2026.03.25 | ₩2,784 | ₩3,270 | ₩2,784 | ₩3,270 | +17.45% | 3.2천 |
|---|
| 2026.03.24 | ₩3,029 | ₩3,029 | ₩2,803 | ₩2,869 | -5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩3,457 | ₩3,537 | ₩2,803 | ₩3,190 | -7.72% | 6.8만 |
|---|
| 2026.03.20 | ₩3,136 | ₩3,138 | ₩3,136 | ₩3,136 | 0.00% | 29만 |
|---|
| 2026.03.19 | ₩3,070 | ₩3,336 | ₩2,880 | ₩2,880 | -6.17% | 2.3천 |
|---|
| 2026.03.18 | ₩2,869 | ₩2,869 | ₩2,829 | ₩2,829 | -1.40% | 1.5천 |
|---|
| 2026.03.17 | ₩2,976 | ₩2,976 | ₩2,976 | ₩2,976 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,976 | ₩2,976 | ₩2,976 | ₩2,976 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩2,989 | ₩3,250 | ₩2,856 | ₩2,936 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩2,963 | ₩3,130 | ₩2,963 | ₩3,003 | +1.35% | 4.6천 |
|---|
| 2026.03.11 | ₩3,256 | ₩3,557 | ₩3,256 | ₩3,497 | +7.38% | 3.5천 |
|---|
| 2026.03.10 | ₩3,056 | ₩3,497 | ₩2,963 | ₩3,230 | +5.68% | 2.7천 |
|---|
| 2026.03.09 | ₩3,307 | ₩3,307 | ₩3,307 | ₩3,307 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,029 | ₩3,307 | ₩2,963 | ₩3,307 | +9.16% | 3.2천 |
|---|
| 2026.03.05 | ₩3,094 | ₩3,228 | ₩3,083 | ₩3,096 | +0.09% | 1.6천 |
|---|
| 2026.03.04 | ₩3,350 | ₩3,350 | ₩3,070 | ₩3,070 | -8.37% | 3.3천 |
|---|
| 2026.03.03 | ₩3,403 | ₩3,610 | ₩3,403 | ₩3,403 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,630 | ₩3,630 | ₩3,630 | ₩3,630 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,518 | ₩3,637 | ₩3,429 | ₩3,630 | +3.19% | 3.5천 |
|---|
| 2026.02.26 | ₩3,804 | ₩3,804 | ₩3,470 | ₩3,470 | -8.77% | 800 |
|---|
| 2026.02.25 | ₩3,830 | ₩3,830 | ₩3,630 | ₩3,817 | -0.35% | 2.4천 |
|---|
| 2026.02.24 | ₩3,950 | ₩3,977 | ₩3,870 | ₩3,870 | -2.03% | 2.7천 |
|---|
| 2026.02.23 | ₩4,417 | ₩4,417 | ₩3,946 | ₩4,004 | -9.37% | 8.4천 |
|---|
| 2026.02.20 | ₩4,204 | ₩4,204 | ₩4,070 | ₩4,191 | -0.32% | 6.2천 |
|---|
| 2026.02.19 | ₩3,657 | ₩4,044 | ₩3,657 | ₩4,004 | +9.49% | 1.5만 |
|---|
| 2026.02.18 | ₩3,857 | ₩4,044 | ₩3,670 | ₩3,790 | -1.73% | 3.4천 |
|---|
| 2026.02.17 | ₩3,726 | ₩3,726 | ₩3,643 | ₩3,657 | -1.86% | 3.9천 |
|---|
| 2026.02.13 | ₩3,590 | ₩3,719 | ₩3,530 | ₩3,657 | +1.86% | 4천 |
|---|
| 2026.02.12 | ₩3,577 | ₩3,590 | ₩3,577 | ₩3,590 | +0.37% | 600 |
|---|
| 2026.02.11 | ₩3,203 | ₩3,657 | ₩3,203 | ₩3,657 | +14.17% | 6.4천 |
|---|
| 2026.02.10 | ₩3,643 | ₩3,643 | ₩3,216 | ₩3,457 | -5.13% | 5.1천 |
|---|
| 2026.02.09 | ₩3,376 | ₩3,694 | ₩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 | ₩3,455 | ₩2,723 | ₩2,936 | -14.06% | 1.2만 |
|---|
| 2026.02.04 | ₩3,590 | ₩3,710 | ₩3,350 | ₩3,710 | +3.35% | 8.4천 |
|---|
| 2026.02.03 | ₩4,057 | ₩4,057 | ₩3,603 | ₩3,737 | -7.89% | 2만 |
|---|
| 2026.02.02 | ₩3,417 | ₩4,337 | ₩3,417 | ₩4,231 | +23.83% | 10만 |
|---|
| 2026.01.30 | ₩5,218 | ₩9,596 | ₩4,070 | ₩4,591 | -12.02% | 117.1만 |
|---|
| 2026.01.29 | ₩5,071 | ₩5,485 | ₩4,938 | ₩5,218 | +2.89% | 9.8천 |
|---|
| 2026.01.28 | ₩5,472 | ₩5,485 | ₩5,151 | ₩5,151 | -5.85% | 2천 |
|---|
| 2026.01.27 | ₩4,938 | ₩5,298 | ₩4,938 | ₩5,125 | +3.78% | 6천 |
|---|
| 2026.01.26 | ₩5,405 | ₩5,405 | ₩5,031 | ₩5,138 | -4.94% | 4.6천 |
|---|
| 2026.01.23 | ₩5,146 | ₩5,603 | ₩5,138 | ₩5,138 | -0.16% | 1만 |
|---|
| 2026.01.22 | ₩5,111 | ₩5,121 | ₩4,991 | ₩5,093 | -0.37% | 2.6천 |
|---|
| 2026.01.21 | ₩5,029 | ₩5,029 | ₩5,029 | ₩5,029 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩5,098 | ₩5,118 | ₩4,951 | ₩4,978 | -2.36% | 5.7천 |
|---|
| 2026.01.16 | ₩4,431 | ₩5,171 | ₩4,431 | ₩4,925 | +11.14% | 2.6만 |
|---|
| 2026.01.15 | ₩4,658 | ₩4,938 | ₩4,297 | ₩4,538 | -2.58% | 14.6만 |
|---|
| 2026.01.14 | ₩5,272 | ₩5,272 | ₩4,978 | ₩5,232 | -0.76% | 3.9천 |
|---|
| 2026.01.13 | ₩5,258 | ₩5,338 | ₩4,951 | ₩5,098 | -3.05% | 1.5만 |
|---|
| 2026.01.12 | ₩4,818 | ₩5,338 | ₩4,818 | ₩5,258 | +9.14% | 6.2천 |
|---|
| 2026.01.09 | ₩5,605 | ₩5,645 | ₩5,365 | ₩5,378 | -4.05% | 5.4천 |
|---|
| 2026.01.08 | ₩5,525 | ₩6,072 | ₩5,378 | ₩5,405 | -2.17% | 1.4만 |
|---|
| 2026.01.07 | ₩5,338 | ₩5,592 | ₩5,338 | ₩5,472 | +2.50% | 5천 |
|---|
| 2026.01.06 | ₩5,218 | ₩5,432 | ₩5,205 | ₩5,352 | +2.56% | 5.6천 |
|---|
| 2026.01.05 | ₩5,165 | ₩5,330 | ₩4,998 | ₩5,165 | 0.00% | 7.3천 |
|---|
| 2026.01.02 | ₩5,085 | ₩5,592 | ₩4,885 | ₩5,071 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩5,832 | ₩5,972 | ₩5,245 | ₩5,405 | -7.32% | 1.7만 |
|---|
| 2025.12.30 | ₩6,539 | ₩7,020 | ₩5,739 | ₩6,072 | -7.14% | 3.9만 |
|---|
| 2025.12.29 | ₩4,804 | ₩7,887 | ₩4,778 | ₩6,993 | +45.56% | 38만 |
|---|
| 2025.12.26 | ₩4,324 | ₩5,539 | ₩4,017 | ₩4,698 | +8.64% | 1.6만 |
|---|
| 2025.12.24 | ₩5,672 | ₩5,672 | ₩5,098 | ₩5,605 | -1.18% | 740 |
|---|
| 2025.12.23 | ₩5,565 | ₩5,605 | ₩5,005 | ₩5,565 | 0.00% | 9.8천 |
|---|
| 2025.12.22 | ₩4,431 | ₩5,125 | ₩4,431 | ₩4,951 | +11.75% | 1만 |
|---|
| 2025.12.19 | ₩4,991 | ₩5,966 | ₩3,657 | ₩4,431 | -11.23% | 9.6천 |
|---|
| 2025.12.18 | ₩6,566 | ₩6,633 | ₩4,671 | ₩4,671 | -28.86% | 1.4만 |
|---|
| 2025.12.17 | ₩6,459 | ₩6,473 | ₩6,179 | ₩6,273 | -2.89% | 1.7천 |
|---|
| 2025.12.16 | ₩6,406 | ₩6,846 | ₩5,645 | ₩6,633 | +3.54% | 1.7천 |
|---|
| 2025.12.15 | ₩6,406 | ₩6,846 | ₩6,006 | ₩6,846 | +6.87% | 2.1천 |
|---|
| 2025.12.12 | ₩6,566 | ₩7,073 | ₩6,273 | ₩6,846 | +4.27% | 410 |
|---|
| 2025.12.11 | ₩6,926 | ₩6,940 | ₩6,553 | ₩6,553 | -5.39% | 2.8천 |
|---|
| 2025.12.10 | ₩7,474 | ₩7,474 | ₩6,673 | ₩7,047 | -5.71% | 6.1천 |
|---|
| 2025.12.09 | ₩6,006 | ₩6,593 | ₩6,006 | ₩6,593 | +9.78% | 6.5천 |
|---|
| 2025.12.08 | ₩5,926 | ₩6,406 | ₩5,645 | ₩5,645 | -4.73% | 3천 |
|---|
| 2025.12.05 | ₩6,019 | ₩6,379 | ₩6,019 | ₩6,339 | +5.32% | 300 |
|---|
| 2025.12.04 | ₩6,379 | ₩6,379 | ₩5,832 | ₩6,379 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩6,206 | ₩6,406 | ₩6,072 | ₩6,072 | -2.15% | 660 |
|---|
| 2025.12.02 | ₩6,339 | ₩6,539 | ₩5,926 | ₩6,406 | +1.05% | 2.1천 |
|---|
| 2025.12.01 | ₩6,006 | ₩6,539 | ₩6,006 | ₩6,339 | +5.56% | 1.1천 |
|---|
| 2025.11.28 | ₩6,339 | ₩6,539 | ₩6,086 | ₩6,539 | +3.16% | 2.2천 |
|---|
| 2025.11.26 | ₩6,086 | ₩6,593 | ₩6,086 | ₩6,593 | +8.33% | 2.6천 |
|---|
| 2025.11.25 | ₩6,126 | ₩6,393 | ₩5,859 | ₩6,273 | +2.40% | 3.3천 |
|---|
| 2025.11.24 | ₩6,192 | ₩6,406 | ₩6,019 | ₩6,393 | +3.23% | 1.6천 |
|---|
| 2025.11.21 | ₩6,152 | ₩6,406 | ₩5,779 | ₩6,406 | +4.12% | 760 |
|---|
| 2025.11.20 | ₩6,273 | ₩6,473 | ₩5,645 | ₩5,885 | -6.17% | 3.7천 |
|---|
| 2025.11.19 | ₩6,673 | ₩6,673 | ₩6,273 | ₩6,513 | -2.40% | 290 |
|---|
| 2025.11.18 | ₩6,419 | ₩6,806 | ₩6,032 | ₩6,673 | +3.95% | 680 |
|---|
| 2025.11.17 | ₩6,860 | ₩6,860 | ₩6,179 | ₩6,393 | -6.81% | 1.7천 |
|---|
| 2025.11.14 | ₩6,539 | ₩6,873 | ₩6,406 | ₩6,406 | -2.04% | 1천 |
|---|
| 2025.11.13 | ₩6,793 | ₩7,060 | ₩6,032 | ₩6,433 | -5.30% | 3.1천 |
|---|
| 2025.11.12 | ₩6,806 | ₩6,806 | ₩6,406 | ₩6,740 | -0.98% | 1.3천 |
|---|
| 2025.11.11 | ₩7,207 | ₩7,207 | ₩6,259 | ₩6,806 | -5.56% | 1.2천 |
|---|
| 2025.11.10 | ₩6,313 | ₩7,207 | ₩6,192 | ₩7,060 | +11.84% | 2.8천 |
|---|
| 2025.11.07 | ₩6,673 | ₩6,673 | ₩6,006 | ₩6,273 | -6.00% | 2.1천 |
|---|
| 2025.11.06 | ₩6,993 | ₩7,300 | ₩6,032 | ₩7,287 | +4.20% | 970 |
|---|
| 2025.11.05 | ₩6,620 | ₩7,674 | ₩5,739 | ₩6,993 | +5.65% | 3.8천 |
|---|
| 2025.11.04 | ₩7,207 | ₩7,727 | ₩5,952 | ₩6,406 | -11.11% | 5.9천 |
|---|
| 2025.11.03 | ₩7,887 | ₩7,887 | ₩6,753 | ₩7,447 | -5.58% | 7.9천 |
|---|
| 2025.10.31 | ₩7,394 | ₩7,887 | ₩6,753 | ₩7,807 | +5.60% | 2.4만 |
|---|
| 2025.10.30 | ₩7,727 | ₩7,727 | ₩7,207 | ₩7,233 | -6.39% | 2.7천 |
|---|
| 2025.10.29 | ₩7,714 | ₩7,874 | ₩7,313 | ₩7,727 | +0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩7,607 | ₩7,874 | ₩7,180 | ₩7,594 | -0.18% | 3.2천 |
|---|
| 2025.10.27 | ₩7,847 | ₩7,874 | ₩7,474 | ₩7,727 | -1.53% | 2천 |
|---|
| 2025.10.24 | ₩7,874 | ₩8,007 | ₩7,340 | ₩7,500 | -4.75% | 800 |
|---|
| 2025.10.23 | ₩7,674 | ₩8,007 | ₩7,354 | ₩8,007 | +4.35% | 1.2천 |
|---|
| 2025.10.22 | ₩7,660 | ₩8,007 | ₩7,474 | ₩7,741 | +1.05% | 430 |
|---|
| 2025.10.21 | ₩7,741 | ₩8,007 | ₩7,474 | ₩8,007 | +3.45% | 3.2천 |
|---|
| 2025.10.20 | ₩8,141 | ₩8,141 | ₩7,354 | ₩7,607 | -6.56% | 3.8천 |
|---|
| 2025.10.17 | ₩7,741 | ₩8,141 | ₩7,741 | ₩8,141 | +5.17% | 540 |
|---|
| 2025.10.16 | ₩8,007 | ₩8,141 | ₩7,967 | ₩8,141 | +1.67% | 240 |
|---|
| 2025.10.15 | ₩7,781 | ₩8,141 | ₩7,781 | ₩8,141 | +4.63% | 580 |
|---|
| 2025.10.14 | ₩7,754 | ₩8,274 | ₩7,741 | ₩8,141 | +4.99% | 1.8천 |
|---|
| 2025.10.13 | ₩7,741 | ₩8,408 | ₩7,741 | ₩8,274 | +6.90% | 3천 |
|---|
| 2025.10.10 | ₩8,274 | ₩8,608 | ₩7,767 | ₩7,781 | -5.97% | 8.5천 |
|---|