시장 데이터를 불러오는 중
전체 종목
인터큐어 과거 주가
Intercure Ltd. - ordinary shares · INCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intercure Ltd. - ordinary shares · INCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,928 | ₩6,928 | ₩6,928 | ₩6,928 | 0.00% | 500 |
| 2026.10.08 | ₩6,834 | ₩6,856 | ₩6,727 | ₩6,740 | -1.37% | 3.3천 |
| 2026.10.07 | ₩7,129 | ₩7,149 | ₩6,874 | ₩6,874 | -3.57% | 7.8천 |
| 2026.10.06 | ₩7,102 | ₩7,129 | ₩7,102 | ₩7,129 | +0.38% | 2.6천 |
| 2026.10.05 | ₩7,303 | ₩7,303 | ₩7,303 | ₩7,303 | 0.00% | 1.5천 |
| 2026.10.02 | ₩7,215 | ₩7,263 | ₩7,209 | ₩7,263 | +0.67% | 2.8천 |
| 2026.10.01 | ₩7,276 | ₩7,343 | ₩7,196 | ₩7,196 | -1.10% | 2천 |
| 2026.09.30 | ₩7,196 | ₩7,209 | ₩7,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,065 |
| -1.82% |
| 3.6천 |
| 2026.09.29 | ₩6,834 | ₩7,142 | ₩6,834 | ₩7,008 | +2.55% | 2.3천 |
|---|
| 2026.09.28 | ₩6,714 | ₩6,834 | ₩6,714 | ₩6,821 | +1.60% | 2.1천 |
|---|
| 2026.09.25 | ₩6,834 | ₩7,049 | ₩6,727 | ₩6,982 | +2.16% | 8.9천 |
|---|
| 2026.09.24 | ₩7,263 | ₩7,263 | ₩6,848 | ₩7,049 | -2.95% | 2.5천 |
|---|
| 2026.09.23 | ₩7,209 | ₩7,330 | ₩7,035 | ₩7,330 | +1.67% | 5.2천 |
|---|
| 2026.09.22 | ₩7,129 | ₩7,611 | ₩7,075 | ₩7,223 | +1.32% | 2.2만 |
|---|
| 2026.09.21 | ₩7,028 | ₩7,028 | ₩7,028 | ₩7,028 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩7,169 | ₩7,169 | ₩7,102 | ₩7,116 | -0.75% | 3.8천 |
|---|
| 2026.09.17 | ₩7,122 | ₩7,122 | ₩7,022 | ₩7,116 | -0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩6,982 | ₩7,183 | ₩6,982 | ₩7,116 | +1.92% | 2.5천 |
|---|
| 2026.09.15 | ₩6,943 | ₩6,943 | ₩6,874 | ₩6,874 | -0.98% | 2.3천 |
|---|
| 2026.09.14 | ₩6,861 | ₩7,129 | ₩6,861 | ₩7,089 | +3.32% | 2.9천 |
|---|
| 2026.09.11 | ₩7,049 | ₩7,049 | ₩6,915 | ₩6,915 | -1.90% | 2.5천 |
|---|
| 2026.09.10 | ₩7,008 | ₩7,062 | ₩7,008 | ₩7,022 | +0.19% | 5.2천 |
|---|
| 2026.09.09 | ₩7,330 | ₩7,330 | ₩6,941 | ₩7,035 | -4.02% | 7.9천 |
|---|
| 2026.09.08 | ₩7,317 | ₩7,504 | ₩7,156 | ₩7,223 | -1.28% | 9.2천 |
|---|
| 2026.09.04 | ₩7,142 | ₩7,303 | ₩7,116 | ₩7,263 | +1.69% | 6.3천 |
|---|
| 2026.09.03 | ₩7,062 | ₩7,263 | ₩6,995 | ₩7,049 | -0.19% | 3.4만 |
|---|
| 2026.09.02 | ₩7,330 | ₩7,397 | ₩7,050 | ₩7,236 | -1.28% | 1.2만 |
|---|
| 2026.09.01 | ₩7,759 | ₩7,759 | ₩7,337 | ₩7,384 | -4.84% | 1.1만 |
|---|
| 2026.08.31 | ₩7,759 | ₩7,786 | ₩7,451 | ₩7,719 | -0.52% | 1.7만 |
|---|
| 2026.08.28 | ₩7,625 | ₩7,893 | ₩7,625 | ₩7,745 | +1.58% | 5.3천 |
|---|
| 2026.08.27 | ₩7,826 | ₩7,826 | ₩7,518 | ₩7,611 | -2.74% | 9.4천 |
|---|
| 2026.08.26 | ₩7,960 | ₩8,174 | ₩7,611 | ₩7,973 | +0.17% | 6.1만 |
|---|
| 2026.08.25 | ₩7,772 | ₩8,000 | ₩7,410 | ₩7,879 | +1.38% | 9.8만 |
|---|
| 2026.08.24 | ₩7,290 | ₩7,826 | ₩6,432 | ₩7,343 | +0.74% | 35.5만 |
|---|
| 2026.08.21 | ₩5,896 | ₩5,896 | ₩5,708 | ₩5,708 | -3.18% | 58.5만 |
|---|
| 2026.08.20 | ₩5,963 | ₩5,963 | ₩5,762 | ₩5,822 | -2.36% | 2.7천 |
|---|
| 2026.08.19 | ₩6,204 | ₩6,372 | ₩5,682 | ₩6,231 | +0.43% | 1.5만 |
|---|
| 2026.08.18 | ₩6,553 | ₩6,553 | ₩6,211 | ₩6,365 | -2.86% | 280 |
|---|
| 2026.08.17 | ₩6,499 | ₩6,539 | ₩6,352 | ₩6,352 | -2.27% | 2.5천 |
|---|
| 2026.08.14 | ₩6,204 | ₩6,633 | ₩6,204 | ₩6,633 | +6.91% | 1.2천 |
|---|
| 2026.08.13 | ₩6,499 | ₩6,499 | ₩6,204 | ₩6,204 | -4.54% | 340 |
|---|
| 2026.08.12 | ₩6,432 | ₩6,700 | ₩6,164 | ₩6,466 | +0.52% | 1.8천 |
|---|
| 2026.08.11 | ₩6,285 | ₩6,432 | ₩6,285 | ₩6,432 | +2.35% | 240 |
|---|
| 2026.08.10 | ₩6,372 | ₩6,633 | ₩6,345 | ₩6,432 | +0.95% | 640 |
|---|
| 2026.08.07 | ₩6,499 | ₩6,566 | ₩6,365 | ₩6,566 | +1.03% | 1.6만 |
|---|
| 2026.08.06 | ₩6,445 | ₩6,445 | ₩6,198 | ₩6,198 | -3.85% | 380 |
|---|
| 2026.08.05 | ₩6,298 | ₩6,385 | ₩6,285 | ₩6,378 | +1.28% | 700 |
|---|
| 2026.08.04 | ₩6,479 | ₩6,479 | ₩6,164 | ₩6,452 | -0.41% | 1.1천 |
|---|
| 2026.08.03 | ₩6,432 | ₩6,700 | ₩6,184 | ₩6,385 | -0.73% | 1.7천 |
|---|
| 2026.07.31 | ₩6,633 | ₩6,633 | ₩6,332 | ₩6,445 | -2.83% | 3.4천 |
|---|
| 2026.07.30 | ₩6,131 | ₩6,633 | ₩6,117 | ₩6,352 | +3.61% | 2.8천 |
|---|
| 2026.07.29 | ₩6,204 | ₩6,204 | ₩5,869 | ₩5,869 | -5.40% | 4.8천 |
|---|
| 2026.07.28 | ₩6,218 | ₩6,298 | ₩6,017 | ₩6,164 | -0.86% | 3.8천 |
|---|
| 2026.07.27 | ₩6,030 | ₩6,559 | ₩6,030 | ₩6,050 | +0.33% | 2.9천 |
|---|
| 2026.07.24 | ₩5,963 | ₩6,472 | ₩5,963 | ₩6,472 | +8.54% | 2.6천 |
|---|
| 2026.07.23 | ₩6,700 | ₩6,700 | ₩6,231 | ₩6,385 | -4.70% | 5천 |
|---|
| 2026.07.22 | ₩6,104 | ₩6,432 | ₩6,104 | ₩6,298 | +3.18% | 2.4천 |
|---|
| 2026.07.21 | ₩5,836 | ₩6,131 | ₩5,836 | ₩6,077 | +4.13% | 3.3천 |
|---|
| 2026.07.20 | ₩6,070 | ₩6,298 | ₩5,896 | ₩6,097 | +0.44% | 2.9천 |
|---|
| 2026.07.17 | ₩5,963 | ₩6,265 | ₩5,963 | ₩6,137 | +2.92% | 920 |
|---|
| 2026.07.16 | ₩6,311 | ₩6,419 | ₩5,970 | ₩6,419 | +1.70% | 3천 |
|---|
| 2026.07.15 | ₩6,432 | ₩6,693 | ₩6,305 | ₩6,399 | -0.52% | 2.6천 |
|---|
| 2026.07.14 | ₩6,633 | ₩6,700 | ₩6,472 | ₩6,633 | 0.00% | 3.8천 |
|---|
| 2026.07.13 | ₩6,499 | ₩6,700 | ₩6,097 | ₩6,365 | -2.06% | 3.7천 |
|---|
| 2026.07.10 | ₩6,566 | ₩6,566 | ₩6,365 | ₩6,499 | -1.02% | 720 |
|---|
| 2026.07.09 | ₩6,419 | ₩6,566 | ₩6,419 | ₩6,566 | +2.30% | 740 |
|---|
| 2026.07.08 | ₩6,365 | ₩6,533 | ₩6,365 | ₩6,499 | +2.11% | 1천 |
|---|
| 2026.07.07 | ₩6,586 | ₩6,593 | ₩6,466 | ₩6,466 | -1.83% | 3천 |
|---|
| 2026.07.06 | ₩7,236 | ₩7,236 | ₩6,472 | ₩6,700 | -7.41% | 2.4만 |
|---|
| 2026.07.02 | ₩7,437 | ₩7,571 | ₩7,176 | ₩7,303 | -1.80% | 7.1천 |
|---|
| 2026.07.01 | ₩7,370 | ₩7,638 | ₩7,303 | ₩7,571 | +2.73% | 5.5천 |
|---|
| 2026.06.30 | ₩7,169 | ₩7,437 | ₩6,968 | ₩7,370 | +2.80% | 7.9천 |
|---|
| 2026.06.29 | ₩7,169 | ₩7,169 | ₩6,901 | ₩6,955 | -2.99% | 1.8천 |
|---|
| 2026.06.26 | ₩6,874 | ₩7,169 | ₩6,767 | ₩6,968 | +1.36% | 1.7만 |
|---|
| 2026.06.25 | ₩6,787 | ₩7,370 | ₩6,673 | ₩6,901 | +1.68% | 6.6천 |
|---|
| 2026.06.24 | ₩6,901 | ₩7,102 | ₩6,620 | ₩6,700 | -2.91% | 2.8만 |
|---|
| 2026.06.23 | ₩7,169 | ₩7,303 | ₩6,968 | ₩7,303 | +1.87% | 2.7만 |
|---|
| 2026.06.22 | ₩6,486 | ₩7,772 | ₩6,298 | ₩7,303 | +12.60% | 11.8만 |
|---|
| 2026.06.18 | ₩6,224 | ₩6,224 | ₩6,030 | ₩6,224 | 0.00% | 2.8천 |
|---|
| 2026.06.17 | ₩6,131 | ₩6,365 | ₩6,097 | ₩6,291 | +2.62% | 4.1천 |
|---|
| 2026.06.16 | ₩6,332 | ₩6,700 | ₩6,144 | ₩6,432 | +1.59% | 3.2천 |
|---|
| 2026.06.15 | ₩5,997 | ₩6,405 | ₩5,970 | ₩6,399 | +6.70% | 1.5만 |
|---|
| 2026.06.12 | ₩5,802 | ₩6,499 | ₩5,802 | ₩5,856 | +0.92% | 9.9만 |
|---|
| 2026.06.11 | ₩6,030 | ₩6,030 | ₩5,802 | ₩5,836 | -3.22% | 820 |
|---|
| 2026.06.10 | ₩5,903 | ₩6,017 | ₩5,695 | ₩5,695 | -3.52% | 9.5천 |
|---|
| 2026.06.09 | ₩6,499 | ₩6,566 | ₩6,311 | ₩6,358 | -2.16% | 5.6천 |
|---|
| 2026.06.08 | ₩6,767 | ₩6,834 | ₩6,499 | ₩6,633 | -1.98% | 5.5천 |
|---|
| 2026.06.05 | ₩7,015 | ₩7,015 | ₩6,640 | ₩6,834 | -2.58% | 4.3천 |
|---|
| 2026.06.04 | ₩7,035 | ₩7,169 | ₩6,901 | ₩7,035 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩6,901 | ₩6,968 | ₩6,834 | ₩6,968 | +0.97% | 3.4천 |
|---|
| 2026.06.02 | ₩7,303 | ₩7,303 | ₩6,834 | ₩6,901 | -5.50% | 8.1천 |
|---|
| 2026.06.01 | ₩7,638 | ₩7,772 | ₩7,169 | ₩7,169 | -6.14% | 6.6천 |
|---|
| 2026.05.29 | ₩7,571 | ₩8,241 | ₩7,437 | ₩8,040 | +6.19% | 2.3만 |
|---|
| 2026.05.28 | ₩6,767 | ₩8,027 | ₩6,767 | ₩7,169 | +5.94% | 2.9만 |
|---|
| 2026.05.27 | ₩6,177 | ₩6,405 | ₩6,177 | ₩6,218 | +0.65% | 3.3천 |
|---|
| 2026.05.26 | ₩6,097 | ₩6,318 | ₩6,030 | ₩6,070 | -0.44% | 1.5만 |
|---|
| 2026.05.22 | ₩5,695 | ₩5,883 | ₩5,628 | ₩5,883 | +3.29% | 500 |
|---|
| 2026.05.21 | ₩5,896 | ₩5,896 | ₩5,648 | ₩5,675 | -3.75% | 4.4천 |
|---|
| 2026.05.20 | ₩5,829 | ₩5,896 | ₩5,695 | ₩5,729 | -1.72% | 1.8천 |
|---|
| 2026.05.19 | ₩5,789 | ₩5,896 | ₩5,628 | ₩5,695 | -1.62% | 1.9천 |
|---|
| 2026.05.18 | ₩5,762 | ₩5,896 | ₩5,494 | ₩5,494 | -4.65% | 3천 |
|---|
| 2026.05.15 | ₩5,722 | ₩5,722 | ₩5,494 | ₩5,494 | -3.98% | 1천 |
|---|
| 2026.05.14 | ₩5,528 | ₩5,528 | ₩5,494 | ₩5,494 | -0.61% | 1.3천 |
|---|
| 2026.05.13 | ₩5,501 | ₩5,548 | ₩5,494 | ₩5,494 | -0.12% | 880 |
|---|
| 2026.05.12 | ₩5,608 | ₩5,755 | ₩5,427 | ₩5,427 | -3.23% | 3.1천 |
|---|
| 2026.05.11 | ₩5,467 | ₩5,635 | ₩5,467 | ₩5,494 | +0.49% | 2.1천 |
|---|
| 2026.05.08 | ₩5,796 | ₩5,976 | ₩5,621 | ₩5,621 | -3.01% | 2.1천 |
|---|
| 2026.05.07 | ₩5,735 | ₩5,976 | ₩5,635 | ₩5,635 | -1.75% | 1천 |
|---|
| 2026.05.06 | ₩5,842 | ₩6,030 | ₩5,708 | ₩5,869 | +0.46% | 3.4천 |
|---|
| 2026.05.05 | ₩5,655 | ₩5,990 | ₩5,655 | ₩5,782 | +2.25% | 3.3천 |
|---|
| 2026.05.04 | ₩5,581 | ₩5,742 | ₩5,447 | ₩5,501 | -1.44% | 1.1만 |
|---|
| 2026.05.01 | ₩5,762 | ₩5,983 | ₩5,762 | ₩5,950 | +3.26% | 4.7천 |
|---|
| 2026.04.30 | ₩5,601 | ₩5,916 | ₩5,507 | ₩5,641 | +0.72% | 8.5천 |
|---|
| 2026.04.29 | ₩5,695 | ₩5,809 | ₩5,159 | ₩5,434 | -4.59% | 1.2만 |
|---|
| 2026.04.28 | ₩5,936 | ₩5,997 | ₩5,360 | ₩5,809 | -2.14% | 1.4만 |
|---|
| 2026.04.27 | ₩6,231 | ₩6,231 | ₩5,970 | ₩6,023 | -3.33% | 4.9천 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,164 | ₩5,662 | ₩6,084 | +0.89% | 1.3만 |
|---|
| 2026.04.23 | ₩5,494 | ₩6,291 | ₩5,494 | ₩6,023 | +9.63% | 4.7만 |
|---|
| 2026.04.22 | ₩5,293 | ₩5,829 | ₩5,092 | ₩5,427 | +2.53% | 3.6만 |
|---|
| 2026.04.21 | ₩5,092 | ₩5,293 | ₩5,092 | ₩5,092 | 0.00% | 2.8천 |
|---|
| 2026.04.20 | ₩5,065 | ₩5,293 | ₩5,005 | ₩5,025 | -0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩5,193 | ₩5,293 | ₩5,092 | ₩5,159 | -0.65% | 9.8천 |
|---|
| 2026.04.16 | ₩5,166 | ₩5,166 | ₩4,971 | ₩5,139 | -0.52% | 1.1천 |
|---|
| 2026.04.15 | ₩5,065 | ₩5,266 | ₩4,998 | ₩5,018 | -0.93% | 3.5천 |
|---|
| 2026.04.14 | ₩5,038 | ₩5,293 | ₩4,918 | ₩5,092 | +1.06% | 2.5천 |
|---|
| 2026.04.13 | ₩5,213 | ₩5,213 | ₩5,012 | ₩5,032 | -3.47% | 9.1천 |
|---|
| 2026.04.10 | ₩5,119 | ₩5,186 | ₩5,112 | ₩5,112 | -0.13% | 820 |
|---|
| 2026.04.09 | ₩5,159 | ₩5,159 | ₩4,971 | ₩5,092 | -1.30% | 1.4천 |
|---|
| 2026.04.08 | ₩5,159 | ₩5,159 | ₩4,824 | ₩4,904 | -4.94% | 8.5천 |
|---|
| 2026.04.07 | ₩4,998 | ₩5,025 | ₩4,958 | ₩5,025 | +0.54% | 200 |
|---|
| 2026.04.06 | ₩5,092 | ₩5,092 | ₩4,978 | ₩5,025 | -1.32% | 840 |
|---|
| 2026.04.02 | ₩5,045 | ₩5,092 | ₩4,898 | ₩5,092 | +0.93% | 920 |
|---|
| 2026.04.01 | ₩5,280 | ₩5,280 | ₩4,958 | ₩5,179 | -1.90% | 480 |
|---|
| 2026.03.31 | ₩5,052 | ₩5,059 | ₩4,898 | ₩5,032 | -0.40% | 5.7천 |
|---|
| 2026.03.30 | ₩5,085 | ₩5,092 | ₩4,898 | ₩5,072 | -0.26% | 620 |
|---|
| 2026.03.27 | ₩5,018 | ₩5,159 | ₩5,018 | ₩5,092 | +1.47% | 2.1천 |
|---|
| 2026.03.26 | ₩4,965 | ₩5,186 | ₩4,891 | ₩4,891 | -1.48% | 1.1만 |
|---|
| 2026.03.25 | ₩4,985 | ₩5,092 | ₩4,837 | ₩4,891 | -1.88% | 5.3천 |
|---|
| 2026.03.24 | ₩5,025 | ₩5,233 | ₩5,012 | ₩5,025 | 0.00% | 7.1천 |
|---|
| 2026.03.23 | ₩5,059 | ₩5,273 | ₩5,059 | ₩5,159 | +1.99% | 1.4천 |
|---|
| 2026.03.20 | ₩5,059 | ₩5,353 | ₩5,059 | ₩5,186 | +2.52% | 6.4천 |
|---|
| 2026.03.19 | ₩5,146 | ₩5,260 | ₩5,032 | ₩5,159 | +0.26% | 7.3천 |
|---|
| 2026.03.18 | ₩5,253 | ₩5,306 | ₩4,824 | ₩5,092 | -3.06% | 1.1만 |
|---|
| 2026.03.17 | ₩5,293 | ₩5,293 | ₩5,159 | ₩5,193 | -1.90% | 7.3천 |
|---|
| 2026.03.16 | ₩5,360 | ₩5,414 | ₩5,092 | ₩5,172 | -3.50% | 5.4천 |
|---|
| 2026.03.13 | ₩5,461 | ₩5,494 | ₩5,293 | ₩5,293 | -3.07% | 3천 |
|---|
| 2026.03.12 | ₩5,360 | ₩5,427 | ₩5,293 | ₩5,293 | -1.25% | 1.9천 |
|---|
| 2026.03.11 | ₩5,440 | ₩5,514 | ₩5,360 | ₩5,367 | -1.35% | 5.5천 |
|---|
| 2026.03.10 | ₩5,628 | ₩5,662 | ₩5,447 | ₩5,447 | -3.21% | 2천 |
|---|
| 2026.03.09 | ₩5,534 | ₩5,769 | ₩5,494 | ₩5,494 | -0.73% | 1.3천 |
|---|
| 2026.03.06 | ₩5,695 | ₩5,695 | ₩5,454 | ₩5,494 | -3.53% | 6.1천 |
|---|
| 2026.03.05 | ₩5,595 | ₩5,829 | ₩5,595 | ₩5,695 | +1.80% | 3.2천 |
|---|
| 2026.03.04 | ₩5,809 | ₩5,930 | ₩5,695 | ₩5,695 | -1.96% | 1만 |
|---|
| 2026.03.03 | ₩5,648 | ₩5,648 | ₩5,561 | ₩5,561 | -1.54% | 1.5천 |
|---|
| 2026.03.02 | ₩5,635 | ₩5,762 | ₩5,628 | ₩5,695 | +1.07% | 2.9천 |
|---|
| 2026.02.27 | ₩5,487 | ₩5,809 | ₩5,394 | ₩5,561 | +1.34% | 5.9천 |
|---|
| 2026.02.26 | ₩5,688 | ₩5,688 | ₩5,367 | ₩5,373 | -5.54% | 8.4천 |
|---|
| 2026.02.25 | ₩5,568 | ₩5,836 | ₩5,327 | ₩5,561 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩5,641 | ₩5,836 | ₩5,360 | ₩5,695 | +0.95% | 1.9만 |
|---|
| 2026.02.23 | ₩5,896 | ₩5,963 | ₩5,400 | ₩5,695 | -3.41% | 2.3만 |
|---|
| 2026.02.20 | ₩5,628 | ₩5,896 | ₩5,461 | ₩5,896 | +4.76% | 3.2만 |
|---|
| 2026.02.19 | ₩5,923 | ₩5,963 | ₩5,099 | ₩5,621 | -5.09% | 7.3만 |
|---|
| 2026.02.18 | ₩5,869 | ₩6,030 | ₩5,849 | ₩5,963 | +1.60% | 1.9천 |
|---|
| 2026.02.17 | ₩5,983 | ₩5,983 | ₩5,842 | ₩5,863 | -2.02% | 1.6천 |
|---|
| 2026.02.13 | ₩6,258 | ₩6,258 | ₩5,829 | ₩6,030 | -3.64% | 9.7천 |
|---|
| 2026.02.12 | ₩6,164 | ₩6,164 | ₩5,936 | ₩5,970 | -3.15% | 1.4천 |
|---|
| 2026.02.11 | ₩6,131 | ₩6,439 | ₩6,030 | ₩6,097 | -0.55% | 2.7천 |
|---|
| 2026.02.10 | ₩6,466 | ₩6,466 | ₩6,023 | ₩6,164 | -4.66% | 6.3천 |
|---|
| 2026.02.09 | ₩6,037 | ₩6,298 | ₩5,769 | ₩6,171 | +2.22% | 1만 |
|---|
| 2026.02.06 | ₩5,762 | ₩6,010 | ₩5,762 | ₩5,916 | +2.67% | 1.1천 |
|---|
| 2026.02.05 | ₩6,023 | ₩6,164 | ₩5,762 | ₩5,762 | -4.34% | 1.1천 |
|---|
| 2026.02.04 | ₩6,204 | ₩6,298 | ₩5,816 | ₩5,990 | -3.46% | 3.2만 |
|---|
| 2026.02.03 | ₩6,285 | ₩6,566 | ₩6,164 | ₩6,291 | +0.11% | 7.8천 |
|---|
| 2026.02.02 | ₩6,231 | ₩6,298 | ₩5,789 | ₩6,291 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩6,204 | ₩6,298 | ₩6,164 | ₩6,184 | -0.32% | 8천 |
|---|
| 2026.01.29 | ₩6,224 | ₩6,231 | ₩6,097 | ₩6,110 | -1.83% | 580 |
|---|
| 2026.01.28 | ₩6,231 | ₩6,305 | ₩6,064 | ₩6,231 | 0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩6,372 | ₩6,499 | ₩6,030 | ₩6,392 | +0.32% | 1.2만 |
|---|
| 2026.01.26 | ₩6,318 | ₩6,492 | ₩6,265 | ₩6,378 | +0.95% | 2.2만 |
|---|
| 2026.01.23 | ₩6,110 | ₩6,318 | ₩6,110 | ₩6,244 | +2.19% | 2.2천 |
|---|
| 2026.01.22 | ₩6,244 | ₩6,392 | ₩6,231 | ₩6,271 | +0.43% | 8천 |
|---|
| 2026.01.21 | ₩6,311 | ₩6,365 | ₩6,030 | ₩6,204 | -1.70% | 7천 |
|---|
| 2026.01.20 | ₩6,378 | ₩6,452 | ₩5,796 | ₩6,218 | -2.52% | 2.4만 |
|---|
| 2026.01.16 | ₩6,432 | ₩6,553 | ₩6,385 | ₩6,432 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩6,472 | ₩6,526 | ₩6,365 | ₩6,372 | -1.55% | 2천 |
|---|
| 2026.01.14 | ₩6,378 | ₩6,539 | ₩6,298 | ₩6,298 | -1.26% | 3.2천 |
|---|
| 2026.01.13 | ₩6,553 | ₩6,566 | ₩6,050 | ₩6,318 | -3.58% | 1.1만 |
|---|
| 2026.01.12 | ₩6,700 | ₩6,834 | ₩6,573 | ₩6,606 | -1.40% | 6.1천 |
|---|
| 2026.01.09 | ₩6,593 | ₩6,834 | ₩6,593 | ₩6,834 | +3.66% | 1.2만 |
|---|
| 2026.01.08 | ₩6,318 | ₩6,472 | ₩6,164 | ₩6,432 | +1.80% | 5.6천 |
|---|
| 2026.01.07 | ₩6,499 | ₩6,700 | ₩5,842 | ₩6,298 | -3.09% | 7.1만 |
|---|
| 2026.01.06 | ₩6,834 | ₩6,968 | ₩6,539 | ₩6,579 | -3.73% | 2.9만 |
|---|
| 2026.01.05 | ₩7,236 | ₩7,236 | ₩6,767 | ₩6,968 | -3.70% | 4.7만 |
|---|
| 2026.01.02 | ₩6,700 | ₩7,102 | ₩6,640 | ₩6,901 | +3.00% | 2.9만 |
|---|
| 2025.12.31 | ₩7,169 | ₩7,169 | ₩4,556 | ₩6,097 | -14.95% | 26만 |
|---|
| 2025.12.30 | ₩7,303 | ₩7,437 | ₩6,633 | ₩6,653 | -8.90% | 10.7만 |
|---|
| 2025.12.29 | ₩7,504 | ₩7,504 | ₩7,035 | ₩7,102 | -5.36% | 1.6만 |
|---|
| 2025.12.26 | ₩7,571 | ₩7,571 | ₩6,834 | ₩7,538 | -0.44% | 1.4만 |
|---|
| 2025.12.24 | ₩7,839 | ₩7,839 | ₩7,471 | ₩7,638 | -2.56% | 3.5천 |
|---|
| 2025.12.23 | ₩8,040 | ₩8,040 | ₩7,705 | ₩7,906 | -1.67% | 1.7만 |
|---|
| 2025.12.22 | ₩8,442 | ₩8,509 | ₩8,174 | ₩8,241 | -2.38% | 2.6만 |
|---|
| 2025.12.19 | ₩9,380 | ₩9,514 | ₩8,710 | ₩9,112 | -2.86% | 2.6만 |
|---|
| 2025.12.18 | ₩9,782 | ₩9,849 | ₩9,514 | ₩9,715 | -0.68% | 1.8만 |
|---|
| 2025.12.17 | ₩9,782 | ₩10,117 | ₩9,447 | ₩9,514 | -2.74% | 1.7만 |
|---|
| 2025.12.16 | ₩9,313 | ₩9,782 | ₩9,045 | ₩9,715 | +4.32% | 2.1만 |
|---|
| 2025.12.15 | ₩9,514 | ₩9,514 | ₩9,072 | ₩9,380 | -1.41% | 2.9만 |
|---|
| 2025.12.12 | ₩9,045 | ₩9,715 | ₩8,509 | ₩8,844 | -2.22% | 3.2만 |
|---|
| 2025.12.11 | ₩8,375 | ₩8,442 | ₩8,295 | ₩8,335 | -0.48% | 1.8천 |
|---|
| 2025.12.10 | ₩8,375 | ₩8,395 | ₩8,234 | ₩8,234 | -1.68% | 2.3천 |
|---|
| 2025.12.09 | ₩8,509 | ₩8,643 | ₩8,435 | ₩8,509 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩8,643 | ₩8,703 | ₩8,576 | ₩8,703 | +0.70% | 840 |
|---|
| 2025.12.05 | ₩8,898 | ₩9,112 | ₩8,898 | ₩9,112 | +2.41% | 800 |
|---|
| 2025.12.04 | ₩8,777 | ₩9,246 | ₩8,603 | ₩8,911 | +1.53% | 3.3천 |
|---|
| 2025.12.03 | ₩8,643 | ₩8,844 | ₩8,509 | ₩8,777 | +1.55% | 1.4천 |
|---|
| 2025.12.02 | ₩8,777 | ₩8,978 | ₩8,777 | ₩8,844 | +0.76% | 720 |
|---|
| 2025.12.01 | ₩8,710 | ₩9,373 | ₩8,710 | ₩8,911 | +2.31% | 2.8천 |
|---|
| 2025.11.28 | ₩8,965 | ₩8,965 | ₩8,965 | ₩8,965 | 0.00% | 460 |
|---|
| 2025.11.26 | ₩8,951 | ₩9,045 | ₩8,777 | ₩9,045 | +1.05% | 340 |
|---|
| 2025.11.25 | ₩8,844 | ₩8,844 | ₩8,710 | ₩8,710 | -1.52% | 1.8천 |
|---|
| 2025.11.24 | ₩8,777 | ₩9,045 | ₩8,643 | ₩8,710 | -0.76% | 1.9천 |
|---|
| 2025.11.21 | ₩8,777 | ₩8,784 | ₩8,710 | ₩8,784 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩8,911 | ₩8,911 | ₩8,710 | ₩8,724 | -2.11% | 840 |
|---|
| 2025.11.19 | ₩8,978 | ₩9,179 | ₩8,784 | ₩8,978 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩8,911 | ₩9,025 | ₩8,777 | ₩8,844 | -0.75% | 680 |
|---|
| 2025.11.17 | ₩9,045 | ₩9,246 | ₩8,804 | ₩9,172 | +1.41% | 3.8천 |
|---|
| 2025.11.14 | ₩9,179 | ₩9,300 | ₩8,978 | ₩9,179 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩9,380 | ₩9,380 | ₩8,978 | ₩9,179 | -2.14% | 3천 |
|---|
| 2025.11.12 | ₩9,380 | ₩9,447 | ₩8,777 | ₩9,112 | -2.86% | 4.1천 |
|---|
| 2025.11.11 | ₩9,380 | ₩9,481 | ₩9,112 | ₩9,447 | +0.71% | 2.3천 |
|---|
| 2025.11.10 | ₩9,447 | ₩9,581 | ₩8,911 | ₩9,581 | +1.42% | 1.5만 |
|---|
| 2025.11.07 | ₩8,911 | ₩9,045 | ₩8,844 | ₩9,045 | +1.50% | 3.7천 |
|---|
| 2025.11.06 | ₩9,313 | ₩9,313 | ₩8,945 | ₩9,246 | -0.72% | 900 |
|---|
| 2025.11.05 | ₩9,373 | ₩9,380 | ₩9,112 | ₩9,199 | -1.86% | 1.8천 |
|---|
| 2025.11.04 | ₩9,447 | ₩9,447 | ₩9,179 | ₩9,246 | -2.13% | 3.4천 |
|---|
| 2025.11.03 | ₩9,581 | ₩9,782 | ₩9,353 | ₩9,782 | +2.10% | 1.3만 |
|---|
| 2025.10.31 | ₩9,447 | ₩9,447 | ₩9,246 | ₩9,380 | -0.71% | 2.3천 |
|---|
| 2025.10.30 | ₩9,380 | ₩9,380 | ₩8,844 | ₩9,380 | 0.00% | 3.4천 |
|---|
| 2025.10.29 | ₩9,715 | ₩9,849 | ₩9,313 | ₩9,313 | -4.14% | 7.2천 |
|---|
| 2025.10.28 | ₩9,849 | ₩9,849 | ₩9,380 | ₩9,648 | -2.04% | 2.9천 |
|---|
| 2025.10.27 | ₩10,184 | ₩10,184 | ₩9,849 | ₩9,849 | -3.29% | 1.4천 |
|---|
| 2025.10.24 | ₩9,916 | ₩10,131 | ₩9,829 | ₩10,117 | +2.03% | 6.2천 |
|---|
| 2025.10.23 | ₩9,782 | ₩10,117 | ₩9,648 | ₩9,849 | +0.68% | 3.4천 |
|---|
| 2025.10.22 | ₩9,983 | ₩10,050 | ₩9,514 | ₩9,581 | -4.03% | 6.6천 |
|---|
| 2025.10.21 | ₩10,318 | ₩10,318 | ₩9,849 | ₩9,983 | -3.25% | 1.3천 |
|---|
| 2025.10.20 | ₩10,586 | ₩10,586 | ₩9,983 | ₩10,452 | -1.27% | 1.1만 |
|---|
| 2025.10.17 | ₩10,452 | ₩10,653 | ₩9,983 | ₩10,653 | +1.92% | 8.1천 |
|---|
| 2025.10.16 | ₩10,720 | ₩10,854 | ₩10,318 | ₩10,318 | -3.75% | 1.1만 |
|---|
| 2025.10.15 | ₩10,787 | ₩10,854 | ₩10,586 | ₩10,586 | -1.86% | 1.3천 |
|---|
| 2025.10.14 | ₩10,921 | ₩10,935 | ₩10,385 | ₩10,888 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩10,821 | ₩11,149 | ₩10,593 | ₩10,921 | +0.93% | 7.9천 |
|---|
| 2025.10.10 | ₩11,256 | ₩11,256 | ₩10,439 | ₩10,720 | -4.76% | 6천 |
|---|