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 | ₩3,555 | ₩3,555 | ₩3,501 | ₩3,501 | -1.51% | 1.4천 |
| 2026.10.08 | ₩3,595 | ₩3,703 | ₩3,528 | ₩3,542 | -1.49% | 1.4천 |
| 2026.10.07 | ₩3,756 | ₩4,548 | ₩3,582 | ₩3,770 | +0.36% | 3.5만 |
| 2026.10.06 | ₩3,890 | ₩3,890 | ₩3,890 | ₩3,890 | 0.00% | 0 |
| 2026.10.05 | ₩3,890 | ₩3,890 | ₩3,890 | ₩3,890 | 0.00% | 0 |
| 2026.10.02 | ₩3,716 | ₩3,890 | ₩3,716 | ₩3,890 | +4.69% | 500 |
| 2026.10.01 | ₩3,729 | ₩3,729 | ₩3,729 | ₩3,729 | 0.00% | 500 |
| 2026.09.30 | ₩3,703 | ₩3,729 | ₩3,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,729 |
| +0.72% |
| 700 |
| 2026.09.29 | ₩3,729 | ₩3,729 | ₩3,729 | ₩3,729 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩3,756 | ₩3,756 | ₩3,729 | ₩3,729 | -0.71% | 1.4천 |
|---|
| 2026.09.25 | ₩3,971 | ₩3,971 | ₩3,890 | ₩3,890 | -2.03% | 1.5천 |
|---|
| 2026.09.24 | ₩4,239 | ₩4,239 | ₩4,175 | ₩4,175 | -1.52% | 900 |
|---|
| 2026.09.23 | ₩4,186 | ₩4,186 | ₩4,159 | ₩4,159 | -0.64% | 2.7천 |
|---|
| 2026.09.22 | ₩4,293 | ₩4,461 | ₩3,958 | ₩4,011 | -6.56% | 1.3만 |
|---|
| 2026.09.21 | ₩3,819 | ₩3,819 | ₩3,819 | ₩3,819 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩3,783 | ₩3,783 | ₩3,783 | ₩3,783 | 0.00% | 600 |
|---|
| 2026.09.17 | ₩4,208 | ₩4,208 | ₩3,974 | ₩3,974 | -5.58% | 300 |
|---|
| 2026.09.16 | ₩3,743 | ₩3,743 | ₩3,743 | ₩3,743 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,756 | ₩3,756 | ₩3,743 | ₩3,743 | -0.36% | 1.8천 |
|---|
| 2026.09.14 | ₩3,971 | ₩3,971 | ₩3,971 | ₩3,971 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,971 | ₩3,971 | ₩3,971 | ₩3,971 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩3,998 | ₩4,011 | ₩3,971 | ₩3,971 | -0.67% | 600 |
|---|
| 2026.09.09 | ₩4,293 | ₩4,293 | ₩4,159 | ₩4,159 | -3.13% | 1.3천 |
|---|
| 2026.09.08 | ₩3,890 | ₩4,454 | ₩3,609 | ₩4,454 | +14.48% | 4.9만 |
|---|
| 2026.09.04 | ₩3,890 | ₩3,890 | ₩3,890 | ₩3,890 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,890 | ₩3,890 | ₩3,890 | ₩3,890 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩3,890 | ₩3,890 | ₩3,890 | ₩3,890 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩3,890 | ₩3,890 | ₩3,890 | ₩3,890 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩3,958 | ₩3,958 | ₩3,958 | ₩3,958 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩4,011 | ₩4,400 | ₩4,011 | ₩4,400 | +9.70% | 1.2천 |
|---|
| 2026.08.27 | ₩4,108 | ₩4,387 | ₩4,108 | ₩4,387 | +6.79% | 4.2천 |
|---|
| 2026.08.26 | ₩4,072 | ₩4,172 | ₩4,072 | ₩4,172 | +2.47% | 600 |
|---|
| 2026.08.25 | ₩4,199 | ₩4,199 | ₩4,199 | ₩4,199 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,227 | ₩4,227 | ₩4,199 | ₩4,199 | -0.67% | 800 |
|---|
| 2026.08.21 | ₩4,199 | ₩4,199 | ₩4,199 | ₩4,199 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,465 | ₩4,465 | ₩4,199 | ₩4,199 | -5.95% | 800 |
|---|
| 2026.08.19 | ₩4,588 | ₩4,709 | ₩4,588 | ₩4,709 | +2.63% | 1.9천 |
|---|
| 2026.08.18 | ₩4,427 | ₩4,427 | ₩4,427 | ₩4,427 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩4,333 | ₩4,440 | ₩3,904 | ₩4,427 | +2.17% | 3.1천 |
|---|
| 2026.08.14 | ₩4,320 | ₩4,320 | ₩4,320 | ₩4,320 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,320 | ₩4,320 | ₩4,320 | ₩4,320 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,320 | ₩4,320 | ₩4,320 | ₩4,320 | 0.00% | 700 |
|---|
| 2026.08.11 | ₩4,266 | ₩4,266 | ₩4,266 | ₩4,266 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩4,534 | ₩4,534 | ₩4,534 | ₩4,534 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩4,481 | ₩4,481 | ₩4,481 | ₩4,481 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩4,239 | ₩4,239 | ₩4,215 | ₩4,215 | -0.57% | 600 |
|---|
| 2026.08.05 | ₩4,199 | ₩4,199 | ₩4,199 | ₩4,199 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩4,628 | ₩4,628 | ₩4,628 | ₩4,628 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,695 | ₩4,695 | ₩4,628 | ₩4,628 | -1.43% | 1.8천 |
|---|
| 2026.07.31 | ₩4,467 | ₩4,467 | ₩4,467 | ₩4,467 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,293 | ₩4,588 | ₩4,174 | ₩4,467 | +4.06% | 4.3천 |
|---|
| 2026.07.29 | ₩4,588 | ₩4,588 | ₩4,588 | ₩4,588 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,588 | ₩4,588 | ₩4,588 | ₩4,588 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,722 | ₩4,789 | ₩4,440 | ₩4,588 | -2.84% | 5.3천 |
|---|
| 2026.07.24 | ₩4,830 | ₩4,830 | ₩4,481 | ₩4,631 | -4.11% | 1.3만 |
|---|
| 2026.07.23 | ₩4,280 | ₩5,058 | ₩4,280 | ₩4,642 | +8.46% | 1.1만 |
|---|
| 2026.07.22 | ₩4,669 | ₩4,695 | ₩4,443 | ₩4,642 | -0.57% | 4천 |
|---|
| 2026.07.21 | ₩4,239 | ₩4,722 | ₩4,237 | ₩4,508 | +6.33% | 2만 |
|---|
| 2026.07.20 | ₩4,789 | ₩4,923 | ₩4,722 | ₩4,923 | +2.80% | 1.2천 |
|---|
| 2026.07.17 | ₩4,762 | ₩5,004 | ₩4,762 | ₩5,004 | +5.07% | 1.9천 |
|---|
| 2026.07.16 | ₩4,950 | ₩5,004 | ₩4,534 | ₩4,876 | -1.49% | 2.2만 |
|---|
| 2026.07.15 | ₩4,870 | ₩5,126 | ₩4,870 | ₩5,123 | +5.21% | 1천 |
|---|
| 2026.07.14 | ₩5,031 | ₩5,131 | ₩4,910 | ₩4,964 | -1.33% | 1.3만 |
|---|
| 2026.07.13 | ₩5,017 | ₩5,152 | ₩5,004 | ₩5,135 | +2.35% | 1.2만 |
|---|
| 2026.07.10 | ₩5,064 | ₩5,232 | ₩5,044 | ₩5,111 | +0.93% | 2만 |
|---|
| 2026.07.09 | ₩5,004 | ₩5,017 | ₩4,923 | ₩4,937 | -1.34% | 1.5만 |
|---|
| 2026.07.08 | ₩5,272 | ₩5,272 | ₩5,058 | ₩5,058 | -4.07% | 6.6천 |
|---|
| 2026.07.07 | ₩5,688 | ₩5,688 | ₩5,165 | ₩5,165 | -9.20% | 1.9만 |
|---|
| 2026.07.06 | ₩4,682 | ₩5,836 | ₩4,427 | ₩5,769 | +23.21% | 6만 |
|---|
| 2026.07.02 | ₩4,494 | ₩4,695 | ₩4,367 | ₩4,682 | +4.18% | 20.1만 |
|---|
| 2026.07.01 | ₩4,293 | ₩4,856 | ₩4,212 | ₩4,856 | +13.12% | 2.8만 |
|---|
| 2026.06.30 | ₩4,373 | ₩4,709 | ₩4,320 | ₩4,588 | +4.91% | 3.2만 |
|---|
| 2026.06.29 | ₩4,789 | ₩4,789 | ₩4,695 | ₩4,695 | -1.96% | 1.1천 |
|---|
| 2026.06.26 | ₩4,575 | ₩4,991 | ₩4,226 | ₩4,950 | +8.21% | 1.8만 |
|---|
| 2026.06.25 | ₩4,682 | ₩4,856 | ₩4,682 | ₩4,816 | +2.87% | 1.6만 |
|---|
| 2026.06.24 | ₩4,454 | ₩4,521 | ₩4,427 | ₩4,521 | +1.51% | 1.2만 |
|---|
| 2026.06.23 | ₩4,186 | ₩5,098 | ₩4,186 | ₩4,615 | +10.26% | 3.4만 |
|---|
| 2026.06.22 | ₩4,078 | ₩4,145 | ₩4,025 | ₩4,132 | +1.32% | 3.6천 |
|---|
| 2026.06.18 | ₩4,165 | ₩4,226 | ₩3,968 | ₩4,132 | -0.81% | 1.1만 |
|---|
| 2026.06.17 | ₩3,890 | ₩4,733 | ₩3,609 | ₩4,025 | +3.45% | 140.9만 |
|---|
| 2026.06.16 | ₩4,145 | ₩4,145 | ₩3,837 | ₩3,837 | -7.44% | 1.6만 |
|---|
| 2026.06.15 | ₩3,877 | ₩4,883 | ₩3,797 | ₩4,025 | +3.81% | 6.1만 |
|---|
| 2026.06.12 | ₩3,649 | ₩3,958 | ₩3,582 | ₩3,649 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩3,609 | ₩4,065 | ₩3,609 | ₩3,864 | +7.06% | 3.7만 |
|---|
| 2026.06.10 | ₩3,756 | ₩4,736 | ₩3,367 | ₩4,414 | +17.50% | 248.5만 |
|---|
| 2026.06.09 | ₩4,910 | ₩5,004 | ₩4,897 | ₩5,004 | +1.91% | 1.3천 |
|---|
| 2026.06.08 | ₩4,846 | ₩4,846 | ₩4,846 | ₩4,846 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩4,695 | ₩4,695 | ₩4,695 | ₩4,695 | 0.00% | 700 |
|---|
| 2026.06.04 | ₩4,709 | ₩4,754 | ₩4,642 | ₩4,642 | -1.42% | 1.9천 |
|---|
| 2026.06.03 | ₩4,628 | ₩4,628 | ₩4,628 | ₩4,628 | 0.00% | 1.7천 |
|---|
| 2026.06.02 | ₩4,832 | ₩4,832 | ₩4,832 | ₩4,832 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩5,044 | ₩5,044 | ₩5,044 | ₩5,044 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩5,044 | ₩5,044 | ₩5,044 | ₩5,044 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩4,950 | ₩5,044 | ₩4,950 | ₩5,044 | +1.90% | 500 |
|---|
| 2026.05.27 | ₩5,111 | ₩5,111 | ₩5,111 | ₩5,111 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩5,219 | ₩5,219 | ₩4,991 | ₩4,991 | -4.37% | 7.5천 |
|---|
| 2026.05.22 | ₩5,084 | ₩5,084 | ₩4,910 | ₩5,031 | -1.06% | 2.5천 |
|---|
| 2026.05.21 | ₩5,165 | ₩5,165 | ₩5,165 | ₩5,165 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,165 | ₩5,165 | ₩5,165 | ₩5,165 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩5,098 | ₩5,272 | ₩4,897 | ₩5,272 | +3.42% | 2.4천 |
|---|
| 2026.05.18 | ₩5,433 | ₩5,433 | ₩5,098 | ₩5,259 | -3.21% | 2.8천 |
|---|
| 2026.05.15 | ₩5,581 | ₩5,702 | ₩5,500 | ₩5,581 | 0.00% | 6.8천 |
|---|
| 2026.05.14 | ₩5,326 | ₩6,225 | ₩5,031 | ₩5,755 | +8.06% | 2.1만 |
|---|
| 2026.05.13 | ₩5,205 | ₩6,024 | ₩5,152 | ₩5,514 | +5.93% | 1.9만 |
|---|
| 2026.05.12 | ₩5,212 | ₩5,353 | ₩5,212 | ₩5,353 | +2.70% | 1.1천 |
|---|
| 2026.05.11 | ₩5,232 | ₩5,688 | ₩5,232 | ₩5,688 | +8.72% | 1.5천 |
|---|
| 2026.05.08 | ₩5,299 | ₩5,339 | ₩5,031 | ₩5,245 | -1.01% | 3천 |
|---|
| 2026.05.07 | ₩5,052 | ₩5,052 | ₩5,052 | ₩5,052 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,052 | ₩5,052 | ₩5,052 | ₩5,052 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩5,366 | ₩5,366 | ₩5,366 | ₩5,366 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩5,527 | ₩5,567 | ₩5,031 | ₩5,339 | -3.40% | 4.2천 |
|---|
| 2026.05.01 | ₩5,044 | ₩5,044 | ₩5,044 | ₩5,044 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,066 | ₩5,366 | ₩5,017 | ₩5,044 | -0.42% | 4천 |
|---|
| 2026.04.29 | ₩5,012 | ₩5,366 | ₩5,012 | ₩5,366 | +7.07% | 1.3천 |
|---|
| 2026.04.28 | ₩5,232 | ₩5,232 | ₩5,232 | ₩5,232 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,923 | ₩5,232 | ₩4,830 | ₩5,232 | +6.27% | 1.6천 |
|---|
| 2026.04.24 | ₩5,033 | ₩5,232 | ₩5,031 | ₩5,232 | +3.94% | 7.8천 |
|---|
| 2026.04.23 | ₩4,977 | ₩5,338 | ₩4,910 | ₩4,910 | -1.35% | 1.2천 |
|---|
| 2026.04.22 | ₩5,232 | ₩5,339 | ₩5,031 | ₩5,339 | +2.05% | 7.8천 |
|---|
| 2026.04.21 | ₩4,883 | ₩5,232 | ₩4,883 | ₩5,232 | +7.14% | 2천 |
|---|
| 2026.04.20 | ₩4,876 | ₩4,876 | ₩4,876 | ₩4,876 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩5,031 | ₩5,031 | ₩4,964 | ₩4,977 | -1.07% | 1.5천 |
|---|
| 2026.04.16 | ₩4,454 | ₩4,454 | ₩4,454 | ₩4,454 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,454 | ₩4,454 | ₩4,454 | ₩4,454 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩4,910 | ₩4,910 | ₩4,830 | ₩4,830 | -1.64% | 1.1천 |
|---|
| 2026.04.13 | ₩4,937 | ₩4,937 | ₩4,722 | ₩4,776 | -3.26% | 2.8천 |
|---|
| 2026.04.10 | ₩4,776 | ₩4,776 | ₩4,469 | ₩4,762 | -0.28% | 9.2천 |
|---|
| 2026.04.09 | ₩4,830 | ₩5,326 | ₩4,722 | ₩4,762 | -1.39% | 1.3만 |
|---|
| 2026.04.08 | ₩4,588 | ₩4,588 | ₩4,333 | ₩4,561 | -0.58% | 4.3천 |
|---|
| 2026.04.07 | ₩4,416 | ₩5,029 | ₩4,416 | ₩4,897 | +10.87% | 3만 |
|---|
| 2026.04.06 | ₩4,226 | ₩4,400 | ₩3,958 | ₩4,105 | -2.86% | 1.9만 |
|---|
| 2026.04.02 | ₩3,434 | ₩4,212 | ₩3,421 | ₩4,132 | +20.31% | 3.9만 |
|---|
| 2026.04.01 | ₩3,247 | ₩3,434 | ₩3,052 | ₩3,434 | +5.79% | 1.3만 |
|---|
| 2026.03.31 | ₩2,937 | ₩3,193 | ₩2,911 | ₩3,045 | +3.70% | 2.4천 |
|---|
| 2026.03.30 | ₩2,925 | ₩3,086 | ₩2,884 | ₩2,884 | -1.38% | 5.1천 |
|---|
| 2026.03.27 | ₩2,951 | ₩2,951 | ₩2,925 | ₩2,925 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩2,817 | ₩2,965 | ₩2,817 | ₩2,884 | +2.38% | 4천 |
|---|
| 2026.03.25 | ₩2,798 | ₩3,287 | ₩2,798 | ₩3,287 | +17.45% | 3.2천 |
|---|
| 2026.03.24 | ₩3,045 | ₩3,045 | ₩2,817 | ₩2,884 | -5.29% | 9.3천 |
|---|
| 2026.03.23 | ₩3,475 | ₩3,555 | ₩2,817 | ₩3,206 | -7.72% | 6.8만 |
|---|
| 2026.03.20 | ₩3,153 | ₩3,154 | ₩3,153 | ₩3,153 | 0.00% | 29만 |
|---|
| 2026.03.19 | ₩3,086 | ₩3,354 | ₩2,895 | ₩2,895 | -6.17% | 2.3천 |
|---|
| 2026.03.18 | ₩2,884 | ₩2,884 | ₩2,844 | ₩2,844 | -1.40% | 1.5천 |
|---|
| 2026.03.17 | ₩2,992 | ₩2,992 | ₩2,992 | ₩2,992 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,992 | ₩2,992 | ₩2,992 | ₩2,992 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩3,005 | ₩3,267 | ₩2,871 | ₩2,951 | -1.79% | 1.1만 |
|---|
| 2026.03.12 | ₩2,978 | ₩3,146 | ₩2,978 | ₩3,018 | +1.35% | 4.6천 |
|---|
| 2026.03.11 | ₩3,273 | ₩3,575 | ₩3,273 | ₩3,515 | +7.38% | 3.5천 |
|---|
| 2026.03.10 | ₩3,072 | ₩3,515 | ₩2,978 | ₩3,247 | +5.68% | 2.7천 |
|---|
| 2026.03.09 | ₩3,324 | ₩3,324 | ₩3,324 | ₩3,324 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,045 | ₩3,324 | ₩2,978 | ₩3,324 | +9.16% | 3.2천 |
|---|
| 2026.03.05 | ₩3,110 | ₩3,245 | ₩3,099 | ₩3,112 | +0.09% | 1.6천 |
|---|
| 2026.03.04 | ₩3,367 | ₩3,367 | ₩3,086 | ₩3,086 | -8.37% | 3.3천 |
|---|
| 2026.03.03 | ₩3,421 | ₩3,629 | ₩3,421 | ₩3,421 | 0.00% | 4.1천 |
|---|
| 2026.03.02 | ₩3,649 | ₩3,649 | ₩3,649 | ₩3,649 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,536 | ₩3,656 | ₩3,446 | ₩3,649 | +3.19% | 3.5천 |
|---|
| 2026.02.26 | ₩3,823 | ₩3,823 | ₩3,488 | ₩3,488 | -8.77% | 800 |
|---|
| 2026.02.25 | ₩3,850 | ₩3,850 | ₩3,649 | ₩3,837 | -0.35% | 2.4천 |
|---|
| 2026.02.24 | ₩3,971 | ₩3,998 | ₩3,890 | ₩3,890 | -2.03% | 2.7천 |
|---|
| 2026.02.23 | ₩4,440 | ₩4,440 | ₩3,967 | ₩4,025 | -9.37% | 8.4천 |
|---|
| 2026.02.20 | ₩4,226 | ₩4,226 | ₩4,092 | ₩4,212 | -0.32% | 6.2천 |
|---|
| 2026.02.19 | ₩3,676 | ₩4,065 | ₩3,676 | ₩4,025 | +9.49% | 1.5만 |
|---|
| 2026.02.18 | ₩3,877 | ₩4,065 | ₩3,689 | ₩3,810 | -1.73% | 3.4천 |
|---|
| 2026.02.17 | ₩3,746 | ₩3,746 | ₩3,662 | ₩3,676 | -1.86% | 3.9천 |
|---|
| 2026.02.13 | ₩3,609 | ₩3,739 | ₩3,548 | ₩3,676 | +1.86% | 4천 |
|---|
| 2026.02.12 | ₩3,595 | ₩3,609 | ₩3,595 | ₩3,609 | +0.37% | 600 |
|---|
| 2026.02.11 | ₩3,220 | ₩3,676 | ₩3,220 | ₩3,676 | +14.17% | 6.4천 |
|---|
| 2026.02.10 | ₩3,662 | ₩3,662 | ₩3,233 | ₩3,475 | -5.13% | 5.1천 |
|---|
| 2026.02.09 | ₩3,394 | ₩3,713 | ₩3,327 | ₩3,676 | +8.30% | 2.7천 |
|---|
| 2026.02.06 | ₩2,950 | ₩3,515 | ₩2,898 | ₩3,434 | +16.42% | 2.1만 |
|---|
| 2026.02.05 | ₩3,434 | ₩3,473 | ₩2,737 | ₩2,951 | -14.06% | 1.2만 |
|---|
| 2026.02.04 | ₩3,609 | ₩3,729 | ₩3,367 | ₩3,729 | +3.35% | 8.4천 |
|---|
| 2026.02.03 | ₩4,078 | ₩4,078 | ₩3,622 | ₩3,756 | -7.89% | 2만 |
|---|
| 2026.02.02 | ₩3,434 | ₩4,360 | ₩3,434 | ₩4,253 | +23.83% | 10만 |
|---|
| 2026.01.30 | ₩5,245 | ₩9,646 | ₩4,092 | ₩4,615 | -12.02% | 117.1만 |
|---|
| 2026.01.29 | ₩5,098 | ₩5,514 | ₩4,964 | ₩5,245 | +2.89% | 9.8천 |
|---|
| 2026.01.28 | ₩5,500 | ₩5,514 | ₩5,178 | ₩5,178 | -5.85% | 2천 |
|---|
| 2026.01.27 | ₩4,964 | ₩5,326 | ₩4,964 | ₩5,152 | +3.78% | 6천 |
|---|
| 2026.01.26 | ₩5,433 | ₩5,433 | ₩5,058 | ₩5,165 | -4.94% | 4.6천 |
|---|
| 2026.01.23 | ₩5,173 | ₩5,632 | ₩5,165 | ₩5,165 | -0.16% | 1만 |
|---|
| 2026.01.22 | ₩5,138 | ₩5,147 | ₩5,017 | ₩5,119 | -0.37% | 2.6천 |
|---|
| 2026.01.21 | ₩5,055 | ₩5,055 | ₩5,055 | ₩5,055 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩5,125 | ₩5,145 | ₩4,977 | ₩5,004 | -2.36% | 5.7천 |
|---|
| 2026.01.16 | ₩4,454 | ₩5,198 | ₩4,454 | ₩4,950 | +11.14% | 2.6만 |
|---|
| 2026.01.15 | ₩4,682 | ₩4,964 | ₩4,320 | ₩4,561 | -2.58% | 14.6만 |
|---|
| 2026.01.14 | ₩5,299 | ₩5,299 | ₩5,004 | ₩5,259 | -0.76% | 3.9천 |
|---|
| 2026.01.13 | ₩5,286 | ₩5,366 | ₩4,977 | ₩5,125 | -3.05% | 1.5만 |
|---|
| 2026.01.12 | ₩4,843 | ₩5,366 | ₩4,843 | ₩5,286 | +9.14% | 6.2천 |
|---|
| 2026.01.09 | ₩5,634 | ₩5,675 | ₩5,393 | ₩5,406 | -4.05% | 5.4천 |
|---|
| 2026.01.08 | ₩5,554 | ₩6,104 | ₩5,406 | ₩5,433 | -2.17% | 1.4만 |
|---|
| 2026.01.07 | ₩5,366 | ₩5,621 | ₩5,366 | ₩5,500 | +2.50% | 5천 |
|---|
| 2026.01.06 | ₩5,245 | ₩5,460 | ₩5,232 | ₩5,380 | +2.56% | 5.6천 |
|---|
| 2026.01.05 | ₩5,192 | ₩5,358 | ₩5,024 | ₩5,192 | 0.00% | 7.3천 |
|---|
| 2026.01.02 | ₩5,111 | ₩5,621 | ₩4,910 | ₩5,098 | -0.26% | 1.8만 |
|---|
| 2025.12.31 | ₩5,863 | ₩6,003 | ₩5,272 | ₩5,433 | -7.32% | 1.7만 |
|---|
| 2025.12.30 | ₩6,574 | ₩7,057 | ₩5,769 | ₩6,104 | -7.14% | 3.9만 |
|---|
| 2025.12.29 | ₩4,830 | ₩7,929 | ₩4,803 | ₩7,030 | +45.56% | 38만 |
|---|
| 2025.12.26 | ₩4,347 | ₩5,567 | ₩4,038 | ₩4,722 | +8.64% | 1.6만 |
|---|
| 2025.12.24 | ₩5,702 | ₩5,702 | ₩5,125 | ₩5,634 | -1.18% | 740 |
|---|
| 2025.12.23 | ₩5,594 | ₩5,634 | ₩5,031 | ₩5,594 | 0.00% | 9.8천 |
|---|
| 2025.12.22 | ₩4,454 | ₩5,152 | ₩4,454 | ₩4,977 | +11.75% | 1만 |
|---|
| 2025.12.19 | ₩5,017 | ₩5,997 | ₩3,676 | ₩4,454 | -11.23% | 9.6천 |
|---|
| 2025.12.18 | ₩6,600 | ₩6,667 | ₩4,695 | ₩4,695 | -28.86% | 1.4만 |
|---|
| 2025.12.17 | ₩6,493 | ₩6,506 | ₩6,211 | ₩6,305 | -2.89% | 1.7천 |
|---|
| 2025.12.16 | ₩6,439 | ₩6,882 | ₩5,675 | ₩6,667 | +3.54% | 1.7천 |
|---|
| 2025.12.15 | ₩6,439 | ₩6,882 | ₩6,037 | ₩6,882 | +6.87% | 2.1천 |
|---|
| 2025.12.12 | ₩6,600 | ₩7,110 | ₩6,305 | ₩6,882 | +4.27% | 410 |
|---|
| 2025.12.11 | ₩6,963 | ₩6,976 | ₩6,587 | ₩6,587 | -5.39% | 2.8천 |
|---|
| 2025.12.10 | ₩7,513 | ₩7,513 | ₩6,708 | ₩7,083 | -5.71% | 6.1천 |
|---|
| 2025.12.09 | ₩6,037 | ₩6,627 | ₩6,037 | ₩6,627 | +9.78% | 6.5천 |
|---|
| 2025.12.08 | ₩5,956 | ₩6,439 | ₩5,675 | ₩5,675 | -4.73% | 3천 |
|---|
| 2025.12.05 | ₩6,050 | ₩6,413 | ₩6,050 | ₩6,372 | +5.32% | 300 |
|---|
| 2025.12.04 | ₩6,413 | ₩6,413 | ₩5,863 | ₩6,413 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩6,238 | ₩6,439 | ₩6,104 | ₩6,104 | -2.15% | 660 |
|---|
| 2025.12.02 | ₩6,372 | ₩6,574 | ₩5,956 | ₩6,439 | +1.05% | 2.1천 |
|---|
| 2025.12.01 | ₩6,037 | ₩6,574 | ₩6,037 | ₩6,372 | +5.56% | 1.1천 |
|---|
| 2025.11.28 | ₩6,372 | ₩6,574 | ₩6,117 | ₩6,574 | +3.16% | 2.2천 |
|---|
| 2025.11.26 | ₩6,117 | ₩6,627 | ₩6,117 | ₩6,627 | +8.33% | 2.6천 |
|---|
| 2025.11.25 | ₩6,158 | ₩6,426 | ₩5,889 | ₩6,305 | +2.40% | 3.3천 |
|---|
| 2025.11.24 | ₩6,225 | ₩6,439 | ₩6,050 | ₩6,426 | +3.23% | 1.6천 |
|---|
| 2025.11.21 | ₩6,184 | ₩6,439 | ₩5,809 | ₩6,439 | +4.12% | 760 |
|---|
| 2025.11.20 | ₩6,305 | ₩6,506 | ₩5,675 | ₩5,916 | -6.17% | 3.7천 |
|---|
| 2025.11.19 | ₩6,708 | ₩6,708 | ₩6,305 | ₩6,547 | -2.40% | 290 |
|---|
| 2025.11.18 | ₩6,453 | ₩6,842 | ₩6,064 | ₩6,708 | +3.95% | 680 |
|---|
| 2025.11.17 | ₩6,896 | ₩6,896 | ₩6,211 | ₩6,426 | -6.81% | 1.7천 |
|---|
| 2025.11.14 | ₩6,574 | ₩6,909 | ₩6,439 | ₩6,439 | -2.04% | 1천 |
|---|
| 2025.11.13 | ₩6,828 | ₩7,097 | ₩6,064 | ₩6,466 | -5.30% | 3.1천 |
|---|
| 2025.11.12 | ₩6,842 | ₩6,842 | ₩6,439 | ₩6,775 | -0.98% | 1.3천 |
|---|
| 2025.11.11 | ₩7,244 | ₩7,244 | ₩6,292 | ₩6,842 | -5.56% | 1.2천 |
|---|
| 2025.11.10 | ₩6,345 | ₩7,244 | ₩6,225 | ₩7,097 | +11.84% | 2.8천 |
|---|
| 2025.11.07 | ₩6,708 | ₩6,708 | ₩6,037 | ₩6,305 | -6.00% | 2.1천 |
|---|
| 2025.11.06 | ₩7,030 | ₩7,338 | ₩6,064 | ₩7,325 | +4.20% | 970 |
|---|
| 2025.11.05 | ₩6,654 | ₩7,714 | ₩5,769 | ₩7,030 | +5.65% | 3.8천 |
|---|
| 2025.11.04 | ₩7,244 | ₩7,768 | ₩5,983 | ₩6,439 | -11.11% | 5.9천 |
|---|
| 2025.11.03 | ₩7,929 | ₩7,929 | ₩6,788 | ₩7,486 | -5.58% | 7.9천 |
|---|
| 2025.10.31 | ₩7,432 | ₩7,929 | ₩6,788 | ₩7,848 | +5.60% | 2.4만 |
|---|
| 2025.10.30 | ₩7,768 | ₩7,768 | ₩7,244 | ₩7,271 | -6.39% | 2.7천 |
|---|
| 2025.10.29 | ₩7,754 | ₩7,915 | ₩7,352 | ₩7,768 | +0.17% | 4.8천 |
|---|
| 2025.10.28 | ₩7,647 | ₩7,915 | ₩7,217 | ₩7,633 | -0.18% | 3.2천 |
|---|
| 2025.10.27 | ₩7,888 | ₩7,915 | ₩7,513 | ₩7,768 | -1.53% | 2천 |
|---|
| 2025.10.24 | ₩7,915 | ₩8,049 | ₩7,378 | ₩7,539 | -4.75% | 800 |
|---|
| 2025.10.23 | ₩7,714 | ₩8,049 | ₩7,392 | ₩8,049 | +4.35% | 1.2천 |
|---|
| 2025.10.22 | ₩7,700 | ₩8,049 | ₩7,513 | ₩7,781 | +1.05% | 430 |
|---|
| 2025.10.21 | ₩7,781 | ₩8,049 | ₩7,513 | ₩8,049 | +3.45% | 3.2천 |
|---|
| 2025.10.20 | ₩8,183 | ₩8,183 | ₩7,392 | ₩7,647 | -6.56% | 3.8천 |
|---|
| 2025.10.17 | ₩7,781 | ₩8,183 | ₩7,781 | ₩8,183 | +5.17% | 540 |
|---|
| 2025.10.16 | ₩8,049 | ₩8,183 | ₩8,009 | ₩8,183 | +1.67% | 240 |
|---|
| 2025.10.15 | ₩7,821 | ₩8,183 | ₩7,821 | ₩8,183 | +4.63% | 580 |
|---|
| 2025.10.14 | ₩7,794 | ₩8,318 | ₩7,781 | ₩8,183 | +4.99% | 1.8천 |
|---|
| 2025.10.13 | ₩7,781 | ₩8,452 | ₩7,781 | ₩8,318 | +6.90% | 3천 |
|---|
| 2025.10.10 | ₩8,318 | ₩8,653 | ₩7,808 | ₩7,821 | -5.97% | 8.5천 |
|---|