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 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 500 |
| 2026.10.08 | ₩6,807 | ₩6,828 | ₩6,700 | ₩6,713 | -1.37% | 3.3천 |
| 2026.10.07 | ₩7,101 | ₩7,121 | ₩6,847 | ₩6,847 | -3.57% | 7.8천 |
| 2026.10.06 | ₩7,074 | ₩7,101 | ₩7,074 | ₩7,101 | +0.38% | 2.6천 |
| 2026.10.05 | ₩7,274 | ₩7,274 | ₩7,274 | ₩7,274 | 0.00% | 1.5천 |
| 2026.10.02 | ₩7,186 | ₩7,234 | ₩7,181 | ₩7,234 | +0.67% | 2.8천 |
| 2026.10.01 | ₩7,247 | ₩7,314 | ₩7,167 | ₩7,167 | -1.10% | 2천 |
| 2026.09.30 | ₩7,167 | ₩7,181 | ₩6,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,036 |
| -1.82% |
| 3.6천 |
| 2026.09.29 | ₩6,807 | ₩7,114 | ₩6,807 | ₩6,980 | +2.55% | 2.3천 |
|---|
| 2026.09.28 | ₩6,687 | ₩6,807 | ₩6,687 | ₩6,794 | +1.60% | 2.1천 |
|---|
| 2026.09.25 | ₩6,807 | ₩7,020 | ₩6,700 | ₩6,954 | +2.16% | 8.9천 |
|---|
| 2026.09.24 | ₩7,234 | ₩7,234 | ₩6,820 | ₩7,020 | -2.95% | 2.5천 |
|---|
| 2026.09.23 | ₩7,181 | ₩7,301 | ₩7,007 | ₩7,301 | +1.67% | 5.2천 |
|---|
| 2026.09.22 | ₩7,101 | ₩7,581 | ₩7,047 | ₩7,194 | +1.32% | 2.2만 |
|---|
| 2026.09.21 | ₩7,000 | ₩7,000 | ₩7,000 | ₩7,000 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩7,141 | ₩7,141 | ₩7,074 | ₩7,087 | -0.75% | 3.8천 |
|---|
| 2026.09.17 | ₩7,094 | ₩7,094 | ₩6,994 | ₩7,087 | -0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩6,954 | ₩7,154 | ₩6,954 | ₩7,087 | +1.92% | 2.5천 |
|---|
| 2026.09.15 | ₩6,915 | ₩6,915 | ₩6,847 | ₩6,847 | -0.98% | 2.3천 |
|---|
| 2026.09.14 | ₩6,834 | ₩7,101 | ₩6,834 | ₩7,061 | +3.32% | 2.9천 |
|---|
| 2026.09.11 | ₩7,020 | ₩7,020 | ₩6,887 | ₩6,887 | -1.90% | 2.5천 |
|---|
| 2026.09.10 | ₩6,980 | ₩7,034 | ₩6,980 | ₩6,994 | +0.19% | 5.2천 |
|---|
| 2026.09.09 | ₩7,301 | ₩7,301 | ₩6,914 | ₩7,007 | -4.02% | 7.9천 |
|---|
| 2026.09.08 | ₩7,287 | ₩7,474 | ₩7,127 | ₩7,194 | -1.28% | 9.2천 |
|---|
| 2026.09.04 | ₩7,114 | ₩7,274 | ₩7,087 | ₩7,234 | +1.69% | 6.3천 |
|---|
| 2026.09.03 | ₩7,034 | ₩7,234 | ₩6,967 | ₩7,020 | -0.19% | 3.4만 |
|---|
| 2026.09.02 | ₩7,301 | ₩7,367 | ₩7,022 | ₩7,207 | -1.28% | 1.2만 |
|---|
| 2026.09.01 | ₩7,728 | ₩7,728 | ₩7,307 | ₩7,354 | -4.84% | 1.1만 |
|---|
| 2026.08.31 | ₩7,728 | ₩7,755 | ₩7,421 | ₩7,688 | -0.52% | 1.7만 |
|---|
| 2026.08.28 | ₩7,594 | ₩7,861 | ₩7,594 | ₩7,715 | +1.58% | 5.3천 |
|---|
| 2026.08.27 | ₩7,795 | ₩7,795 | ₩7,488 | ₩7,581 | -2.74% | 9.4천 |
|---|
| 2026.08.26 | ₩7,928 | ₩8,142 | ₩7,581 | ₩7,941 | +0.17% | 6.1만 |
|---|
| 2026.08.25 | ₩7,741 | ₩7,968 | ₩7,381 | ₩7,848 | +1.38% | 9.8만 |
|---|
| 2026.08.24 | ₩7,261 | ₩7,795 | ₩6,407 | ₩7,314 | +0.74% | 35.5만 |
|---|
| 2026.08.21 | ₩5,873 | ₩5,873 | ₩5,686 | ₩5,686 | -3.18% | 58.5만 |
|---|
| 2026.08.20 | ₩5,939 | ₩5,939 | ₩5,739 | ₩5,799 | -2.36% | 2.7천 |
|---|
| 2026.08.19 | ₩6,180 | ₩6,346 | ₩5,659 | ₩6,206 | +0.43% | 1.5만 |
|---|
| 2026.08.18 | ₩6,527 | ₩6,527 | ₩6,186 | ₩6,340 | -2.86% | 280 |
|---|
| 2026.08.17 | ₩6,473 | ₩6,513 | ₩6,326 | ₩6,326 | -2.27% | 2.5천 |
|---|
| 2026.08.14 | ₩6,180 | ₩6,607 | ₩6,180 | ₩6,607 | +6.91% | 1.2천 |
|---|
| 2026.08.13 | ₩6,473 | ₩6,473 | ₩6,180 | ₩6,180 | -4.54% | 340 |
|---|
| 2026.08.12 | ₩6,407 | ₩6,673 | ₩6,140 | ₩6,440 | +0.52% | 1.8천 |
|---|
| 2026.08.11 | ₩6,260 | ₩6,407 | ₩6,260 | ₩6,407 | +2.35% | 240 |
|---|
| 2026.08.10 | ₩6,346 | ₩6,607 | ₩6,320 | ₩6,407 | +0.95% | 640 |
|---|
| 2026.08.07 | ₩6,473 | ₩6,540 | ₩6,340 | ₩6,540 | +1.03% | 1.6만 |
|---|
| 2026.08.06 | ₩6,420 | ₩6,420 | ₩6,173 | ₩6,173 | -3.85% | 380 |
|---|
| 2026.08.05 | ₩6,273 | ₩6,360 | ₩6,260 | ₩6,353 | +1.28% | 700 |
|---|
| 2026.08.04 | ₩6,453 | ₩6,453 | ₩6,140 | ₩6,427 | -0.41% | 1.1천 |
|---|
| 2026.08.03 | ₩6,407 | ₩6,673 | ₩6,160 | ₩6,360 | -0.73% | 1.7천 |
|---|
| 2026.07.31 | ₩6,607 | ₩6,607 | ₩6,306 | ₩6,420 | -2.83% | 3.4천 |
|---|
| 2026.07.30 | ₩6,106 | ₩6,607 | ₩6,093 | ₩6,326 | +3.61% | 2.8천 |
|---|
| 2026.07.29 | ₩6,180 | ₩6,180 | ₩5,846 | ₩5,846 | -5.40% | 4.8천 |
|---|
| 2026.07.28 | ₩6,193 | ₩6,273 | ₩5,993 | ₩6,140 | -0.86% | 3.8천 |
|---|
| 2026.07.27 | ₩6,006 | ₩6,533 | ₩6,006 | ₩6,026 | +0.33% | 2.9천 |
|---|
| 2026.07.24 | ₩5,939 | ₩6,447 | ₩5,939 | ₩6,447 | +8.54% | 2.6천 |
|---|
| 2026.07.23 | ₩6,673 | ₩6,673 | ₩6,206 | ₩6,360 | -4.70% | 5천 |
|---|
| 2026.07.22 | ₩6,080 | ₩6,407 | ₩6,080 | ₩6,273 | +3.18% | 2.4천 |
|---|
| 2026.07.21 | ₩5,813 | ₩6,106 | ₩5,813 | ₩6,053 | +4.13% | 3.3천 |
|---|
| 2026.07.20 | ₩6,046 | ₩6,273 | ₩5,873 | ₩6,073 | +0.44% | 2.9천 |
|---|
| 2026.07.17 | ₩5,939 | ₩6,240 | ₩5,939 | ₩6,113 | +2.92% | 920 |
|---|
| 2026.07.16 | ₩6,286 | ₩6,393 | ₩5,946 | ₩6,393 | +1.70% | 3천 |
|---|
| 2026.07.15 | ₩6,407 | ₩6,667 | ₩6,280 | ₩6,373 | -0.52% | 2.6천 |
|---|
| 2026.07.14 | ₩6,607 | ₩6,673 | ₩6,447 | ₩6,607 | 0.00% | 3.8천 |
|---|
| 2026.07.13 | ₩6,473 | ₩6,673 | ₩6,073 | ₩6,340 | -2.06% | 3.7천 |
|---|
| 2026.07.10 | ₩6,540 | ₩6,540 | ₩6,340 | ₩6,473 | -1.02% | 720 |
|---|
| 2026.07.09 | ₩6,393 | ₩6,540 | ₩6,393 | ₩6,540 | +2.30% | 740 |
|---|
| 2026.07.08 | ₩6,340 | ₩6,507 | ₩6,340 | ₩6,473 | +2.11% | 1천 |
|---|
| 2026.07.07 | ₩6,560 | ₩6,567 | ₩6,440 | ₩6,440 | -1.83% | 3천 |
|---|
| 2026.07.06 | ₩7,207 | ₩7,207 | ₩6,447 | ₩6,673 | -7.41% | 2.4만 |
|---|
| 2026.07.02 | ₩7,408 | ₩7,541 | ₩7,147 | ₩7,274 | -1.80% | 7.1천 |
|---|
| 2026.07.01 | ₩7,341 | ₩7,608 | ₩7,274 | ₩7,541 | +2.73% | 5.5천 |
|---|
| 2026.06.30 | ₩7,141 | ₩7,408 | ₩6,940 | ₩7,341 | +2.80% | 7.9천 |
|---|
| 2026.06.29 | ₩7,141 | ₩7,141 | ₩6,874 | ₩6,927 | -2.99% | 1.8천 |
|---|
| 2026.06.26 | ₩6,847 | ₩7,141 | ₩6,740 | ₩6,940 | +1.36% | 1.7만 |
|---|
| 2026.06.25 | ₩6,760 | ₩7,341 | ₩6,647 | ₩6,874 | +1.68% | 6.6천 |
|---|
| 2026.06.24 | ₩6,874 | ₩7,074 | ₩6,593 | ₩6,673 | -2.91% | 2.8만 |
|---|
| 2026.06.23 | ₩7,141 | ₩7,274 | ₩6,940 | ₩7,274 | +1.87% | 2.7만 |
|---|
| 2026.06.22 | ₩6,460 | ₩7,741 | ₩6,273 | ₩7,274 | +12.60% | 11.8만 |
|---|
| 2026.06.18 | ₩6,200 | ₩6,200 | ₩6,006 | ₩6,200 | 0.00% | 2.8천 |
|---|
| 2026.06.17 | ₩6,106 | ₩6,340 | ₩6,073 | ₩6,266 | +2.62% | 4.1천 |
|---|
| 2026.06.16 | ₩6,306 | ₩6,673 | ₩6,120 | ₩6,407 | +1.59% | 3.2천 |
|---|
| 2026.06.15 | ₩5,973 | ₩6,380 | ₩5,946 | ₩6,373 | +6.70% | 1.5만 |
|---|
| 2026.06.12 | ₩5,779 | ₩6,473 | ₩5,779 | ₩5,833 | +0.92% | 9.9만 |
|---|
| 2026.06.11 | ₩6,006 | ₩6,006 | ₩5,779 | ₩5,813 | -3.22% | 820 |
|---|
| 2026.06.10 | ₩5,879 | ₩5,993 | ₩5,672 | ₩5,672 | -3.52% | 9.5천 |
|---|
| 2026.06.09 | ₩6,473 | ₩6,540 | ₩6,286 | ₩6,333 | -2.16% | 5.6천 |
|---|
| 2026.06.08 | ₩6,740 | ₩6,807 | ₩6,473 | ₩6,607 | -1.98% | 5.5천 |
|---|
| 2026.06.05 | ₩6,987 | ₩6,987 | ₩6,613 | ₩6,807 | -2.58% | 4.3천 |
|---|
| 2026.06.04 | ₩7,007 | ₩7,141 | ₩6,874 | ₩7,007 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩6,874 | ₩6,940 | ₩6,807 | ₩6,940 | +0.97% | 3.4천 |
|---|
| 2026.06.02 | ₩7,274 | ₩7,274 | ₩6,807 | ₩6,874 | -5.50% | 8.1천 |
|---|
| 2026.06.01 | ₩7,608 | ₩7,741 | ₩7,141 | ₩7,141 | -6.14% | 6.6천 |
|---|
| 2026.05.29 | ₩7,541 | ₩8,208 | ₩7,408 | ₩8,008 | +6.19% | 2.3만 |
|---|
| 2026.05.28 | ₩6,740 | ₩7,995 | ₩6,740 | ₩7,141 | +5.94% | 2.9만 |
|---|
| 2026.05.27 | ₩6,153 | ₩6,380 | ₩6,153 | ₩6,193 | +0.65% | 3.3천 |
|---|
| 2026.05.26 | ₩6,073 | ₩6,293 | ₩6,006 | ₩6,046 | -0.44% | 1.5만 |
|---|
| 2026.05.22 | ₩5,672 | ₩5,859 | ₩5,606 | ₩5,859 | +3.29% | 500 |
|---|
| 2026.05.21 | ₩5,873 | ₩5,873 | ₩5,626 | ₩5,652 | -3.75% | 4.4천 |
|---|
| 2026.05.20 | ₩5,806 | ₩5,873 | ₩5,672 | ₩5,706 | -1.72% | 1.8천 |
|---|
| 2026.05.19 | ₩5,766 | ₩5,873 | ₩5,606 | ₩5,672 | -1.62% | 1.9천 |
|---|
| 2026.05.18 | ₩5,739 | ₩5,873 | ₩5,472 | ₩5,472 | -4.65% | 3천 |
|---|
| 2026.05.15 | ₩5,699 | ₩5,699 | ₩5,472 | ₩5,472 | -3.98% | 1천 |
|---|
| 2026.05.14 | ₩5,506 | ₩5,506 | ₩5,472 | ₩5,472 | -0.61% | 1.3천 |
|---|
| 2026.05.13 | ₩5,479 | ₩5,526 | ₩5,472 | ₩5,472 | -0.12% | 880 |
|---|
| 2026.05.12 | ₩5,586 | ₩5,732 | ₩5,405 | ₩5,405 | -3.23% | 3.1천 |
|---|
| 2026.05.11 | ₩5,446 | ₩5,612 | ₩5,446 | ₩5,472 | +0.49% | 2.1천 |
|---|
| 2026.05.08 | ₩5,773 | ₩5,953 | ₩5,599 | ₩5,599 | -3.01% | 2.1천 |
|---|
| 2026.05.07 | ₩5,712 | ₩5,953 | ₩5,612 | ₩5,612 | -1.75% | 1천 |
|---|
| 2026.05.06 | ₩5,819 | ₩6,006 | ₩5,686 | ₩5,846 | +0.46% | 3.4천 |
|---|
| 2026.05.05 | ₩5,632 | ₩5,966 | ₩5,632 | ₩5,759 | +2.25% | 3.3천 |
|---|
| 2026.05.04 | ₩5,559 | ₩5,719 | ₩5,426 | ₩5,479 | -1.44% | 1.1만 |
|---|
| 2026.05.01 | ₩5,739 | ₩5,959 | ₩5,739 | ₩5,926 | +3.26% | 4.7천 |
|---|
| 2026.04.30 | ₩5,579 | ₩5,893 | ₩5,486 | ₩5,619 | +0.72% | 8.5천 |
|---|
| 2026.04.29 | ₩5,672 | ₩5,786 | ₩5,139 | ₩5,412 | -4.59% | 1.2만 |
|---|
| 2026.04.28 | ₩5,913 | ₩5,973 | ₩5,339 | ₩5,786 | -2.14% | 1.4만 |
|---|
| 2026.04.27 | ₩6,206 | ₩6,206 | ₩5,946 | ₩5,999 | -3.33% | 4.9천 |
|---|
| 2026.04.24 | ₩6,006 | ₩6,140 | ₩5,639 | ₩6,059 | +0.89% | 1.3만 |
|---|
| 2026.04.23 | ₩5,472 | ₩6,266 | ₩5,472 | ₩5,999 | +9.63% | 4.7만 |
|---|
| 2026.04.22 | ₩5,272 | ₩5,806 | ₩5,072 | ₩5,405 | +2.53% | 3.6만 |
|---|
| 2026.04.21 | ₩5,072 | ₩5,272 | ₩5,072 | ₩5,072 | 0.00% | 2.8천 |
|---|
| 2026.04.20 | ₩5,045 | ₩5,272 | ₩4,985 | ₩5,005 | -0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩5,172 | ₩5,272 | ₩5,072 | ₩5,139 | -0.65% | 9.8천 |
|---|
| 2026.04.16 | ₩5,145 | ₩5,145 | ₩4,952 | ₩5,119 | -0.52% | 1.1천 |
|---|
| 2026.04.15 | ₩5,045 | ₩5,245 | ₩4,978 | ₩4,998 | -0.93% | 3.5천 |
|---|
| 2026.04.14 | ₩5,018 | ₩5,272 | ₩4,898 | ₩5,072 | +1.06% | 2.5천 |
|---|
| 2026.04.13 | ₩5,192 | ₩5,192 | ₩4,992 | ₩5,012 | -3.47% | 9.1천 |
|---|
| 2026.04.10 | ₩5,099 | ₩5,165 | ₩5,092 | ₩5,092 | -0.13% | 820 |
|---|
| 2026.04.09 | ₩5,139 | ₩5,139 | ₩4,952 | ₩5,072 | -1.30% | 1.4천 |
|---|
| 2026.04.08 | ₩5,139 | ₩5,139 | ₩4,805 | ₩4,885 | -4.94% | 8.5천 |
|---|
| 2026.04.07 | ₩4,978 | ₩5,005 | ₩4,938 | ₩5,005 | +0.54% | 200 |
|---|
| 2026.04.06 | ₩5,072 | ₩5,072 | ₩4,958 | ₩5,005 | -1.32% | 840 |
|---|
| 2026.04.02 | ₩5,025 | ₩5,072 | ₩4,878 | ₩5,072 | +0.93% | 920 |
|---|
| 2026.04.01 | ₩5,259 | ₩5,259 | ₩4,938 | ₩5,159 | -1.90% | 480 |
|---|
| 2026.03.31 | ₩5,032 | ₩5,038 | ₩4,878 | ₩5,012 | -0.40% | 5.7천 |
|---|
| 2026.03.30 | ₩5,065 | ₩5,072 | ₩4,878 | ₩5,052 | -0.26% | 620 |
|---|
| 2026.03.27 | ₩4,998 | ₩5,139 | ₩4,998 | ₩5,072 | +1.47% | 2.1천 |
|---|
| 2026.03.26 | ₩4,945 | ₩5,165 | ₩4,872 | ₩4,872 | -1.48% | 1.1만 |
|---|
| 2026.03.25 | ₩4,965 | ₩5,072 | ₩4,818 | ₩4,872 | -1.88% | 5.3천 |
|---|
| 2026.03.24 | ₩5,005 | ₩5,212 | ₩4,992 | ₩5,005 | 0.00% | 7.1천 |
|---|
| 2026.03.23 | ₩5,038 | ₩5,252 | ₩5,038 | ₩5,139 | +1.99% | 1.4천 |
|---|
| 2026.03.20 | ₩5,038 | ₩5,332 | ₩5,038 | ₩5,165 | +2.52% | 6.4천 |
|---|
| 2026.03.19 | ₩5,125 | ₩5,239 | ₩5,012 | ₩5,139 | +0.26% | 7.3천 |
|---|
| 2026.03.18 | ₩5,232 | ₩5,285 | ₩4,805 | ₩5,072 | -3.06% | 1.1만 |
|---|
| 2026.03.17 | ₩5,272 | ₩5,272 | ₩5,139 | ₩5,172 | -1.90% | 7.3천 |
|---|
| 2026.03.16 | ₩5,339 | ₩5,392 | ₩5,072 | ₩5,152 | -3.50% | 5.4천 |
|---|
| 2026.03.13 | ₩5,439 | ₩5,472 | ₩5,272 | ₩5,272 | -3.07% | 3천 |
|---|
| 2026.03.12 | ₩5,339 | ₩5,405 | ₩5,272 | ₩5,272 | -1.25% | 1.9천 |
|---|
| 2026.03.11 | ₩5,419 | ₩5,492 | ₩5,339 | ₩5,345 | -1.35% | 5.5천 |
|---|
| 2026.03.10 | ₩5,606 | ₩5,639 | ₩5,426 | ₩5,426 | -3.21% | 2천 |
|---|
| 2026.03.09 | ₩5,512 | ₩5,746 | ₩5,472 | ₩5,472 | -0.73% | 1.3천 |
|---|
| 2026.03.06 | ₩5,672 | ₩5,672 | ₩5,432 | ₩5,472 | -3.53% | 6.1천 |
|---|
| 2026.03.05 | ₩5,572 | ₩5,806 | ₩5,572 | ₩5,672 | +1.80% | 3.2천 |
|---|
| 2026.03.04 | ₩5,786 | ₩5,906 | ₩5,672 | ₩5,672 | -1.96% | 1만 |
|---|
| 2026.03.03 | ₩5,626 | ₩5,626 | ₩5,539 | ₩5,539 | -1.54% | 1.5천 |
|---|
| 2026.03.02 | ₩5,612 | ₩5,739 | ₩5,606 | ₩5,672 | +1.07% | 2.9천 |
|---|
| 2026.02.27 | ₩5,466 | ₩5,786 | ₩5,372 | ₩5,539 | +1.34% | 5.9천 |
|---|
| 2026.02.26 | ₩5,666 | ₩5,666 | ₩5,345 | ₩5,352 | -5.54% | 8.4천 |
|---|
| 2026.02.25 | ₩5,546 | ₩5,813 | ₩5,305 | ₩5,539 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩5,619 | ₩5,813 | ₩5,339 | ₩5,672 | +0.95% | 1.9만 |
|---|
| 2026.02.23 | ₩5,873 | ₩5,939 | ₩5,379 | ₩5,672 | -3.41% | 2.3만 |
|---|
| 2026.02.20 | ₩5,606 | ₩5,873 | ₩5,439 | ₩5,873 | +4.76% | 3.2만 |
|---|
| 2026.02.19 | ₩5,899 | ₩5,939 | ₩5,078 | ₩5,599 | -5.09% | 7.3만 |
|---|
| 2026.02.18 | ₩5,846 | ₩6,006 | ₩5,826 | ₩5,939 | +1.60% | 1.9천 |
|---|
| 2026.02.17 | ₩5,959 | ₩5,959 | ₩5,819 | ₩5,839 | -2.02% | 1.6천 |
|---|
| 2026.02.13 | ₩6,233 | ₩6,233 | ₩5,806 | ₩6,006 | -3.64% | 9.7천 |
|---|
| 2026.02.12 | ₩6,140 | ₩6,140 | ₩5,913 | ₩5,946 | -3.15% | 1.4천 |
|---|
| 2026.02.11 | ₩6,106 | ₩6,413 | ₩6,006 | ₩6,073 | -0.55% | 2.7천 |
|---|
| 2026.02.10 | ₩6,440 | ₩6,440 | ₩5,999 | ₩6,140 | -4.66% | 6.3천 |
|---|
| 2026.02.09 | ₩6,013 | ₩6,273 | ₩5,746 | ₩6,146 | +2.22% | 1만 |
|---|
| 2026.02.06 | ₩5,739 | ₩5,986 | ₩5,739 | ₩5,893 | +2.67% | 1.1천 |
|---|
| 2026.02.05 | ₩5,999 | ₩6,140 | ₩5,739 | ₩5,739 | -4.34% | 1.1천 |
|---|
| 2026.02.04 | ₩6,180 | ₩6,273 | ₩5,793 | ₩5,966 | -3.46% | 3.2만 |
|---|
| 2026.02.03 | ₩6,260 | ₩6,540 | ₩6,140 | ₩6,266 | +0.11% | 7.8천 |
|---|
| 2026.02.02 | ₩6,206 | ₩6,273 | ₩5,766 | ₩6,266 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩6,180 | ₩6,273 | ₩6,140 | ₩6,160 | -0.32% | 8천 |
|---|
| 2026.01.29 | ₩6,200 | ₩6,206 | ₩6,073 | ₩6,086 | -1.83% | 580 |
|---|
| 2026.01.28 | ₩6,206 | ₩6,280 | ₩6,039 | ₩6,206 | 0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩6,346 | ₩6,473 | ₩6,006 | ₩6,366 | +0.32% | 1.2만 |
|---|
| 2026.01.26 | ₩6,293 | ₩6,467 | ₩6,240 | ₩6,353 | +0.95% | 2.2만 |
|---|
| 2026.01.23 | ₩6,086 | ₩6,293 | ₩6,086 | ₩6,220 | +2.19% | 2.2천 |
|---|
| 2026.01.22 | ₩6,220 | ₩6,366 | ₩6,206 | ₩6,246 | +0.43% | 8천 |
|---|
| 2026.01.21 | ₩6,286 | ₩6,340 | ₩6,006 | ₩6,180 | -1.70% | 7천 |
|---|
| 2026.01.20 | ₩6,353 | ₩6,427 | ₩5,773 | ₩6,193 | -2.52% | 2.4만 |
|---|
| 2026.01.16 | ₩6,407 | ₩6,527 | ₩6,360 | ₩6,407 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩6,447 | ₩6,500 | ₩6,340 | ₩6,346 | -1.55% | 2천 |
|---|
| 2026.01.14 | ₩6,353 | ₩6,513 | ₩6,273 | ₩6,273 | -1.26% | 3.2천 |
|---|
| 2026.01.13 | ₩6,527 | ₩6,540 | ₩6,026 | ₩6,293 | -3.58% | 1.1만 |
|---|
| 2026.01.12 | ₩6,673 | ₩6,807 | ₩6,547 | ₩6,580 | -1.40% | 6.1천 |
|---|
| 2026.01.09 | ₩6,567 | ₩6,807 | ₩6,567 | ₩6,807 | +3.66% | 1.2만 |
|---|
| 2026.01.08 | ₩6,293 | ₩6,447 | ₩6,140 | ₩6,407 | +1.80% | 5.6천 |
|---|
| 2026.01.07 | ₩6,473 | ₩6,673 | ₩5,819 | ₩6,273 | -3.09% | 7.1만 |
|---|
| 2026.01.06 | ₩6,807 | ₩6,940 | ₩6,513 | ₩6,553 | -3.73% | 2.9만 |
|---|
| 2026.01.05 | ₩7,207 | ₩7,207 | ₩6,740 | ₩6,940 | -3.70% | 4.7만 |
|---|
| 2026.01.02 | ₩6,673 | ₩7,074 | ₩6,613 | ₩6,874 | +3.00% | 2.9만 |
|---|
| 2025.12.31 | ₩7,141 | ₩7,141 | ₩4,538 | ₩6,073 | -14.95% | 26만 |
|---|
| 2025.12.30 | ₩7,274 | ₩7,408 | ₩6,607 | ₩6,627 | -8.90% | 10.7만 |
|---|
| 2025.12.29 | ₩7,474 | ₩7,474 | ₩7,007 | ₩7,074 | -5.36% | 1.6만 |
|---|
| 2025.12.26 | ₩7,541 | ₩7,541 | ₩6,807 | ₩7,508 | -0.44% | 1.4만 |
|---|
| 2025.12.24 | ₩7,808 | ₩7,808 | ₩7,441 | ₩7,608 | -2.56% | 3.5천 |
|---|
| 2025.12.23 | ₩8,008 | ₩8,008 | ₩7,674 | ₩7,875 | -1.67% | 1.7만 |
|---|
| 2025.12.22 | ₩8,409 | ₩8,475 | ₩8,142 | ₩8,208 | -2.38% | 2.6만 |
|---|
| 2025.12.19 | ₩9,343 | ₩9,476 | ₩8,675 | ₩9,076 | -2.86% | 2.6만 |
|---|
| 2025.12.18 | ₩9,743 | ₩9,810 | ₩9,476 | ₩9,677 | -0.68% | 1.8만 |
|---|
| 2025.12.17 | ₩9,743 | ₩10,077 | ₩9,410 | ₩9,476 | -2.74% | 1.7만 |
|---|
| 2025.12.16 | ₩9,276 | ₩9,743 | ₩9,009 | ₩9,677 | +4.32% | 2.1만 |
|---|
| 2025.12.15 | ₩9,476 | ₩9,476 | ₩9,036 | ₩9,343 | -1.41% | 2.9만 |
|---|
| 2025.12.12 | ₩9,009 | ₩9,677 | ₩8,475 | ₩8,809 | -2.22% | 3.2만 |
|---|
| 2025.12.11 | ₩8,342 | ₩8,409 | ₩8,262 | ₩8,302 | -0.48% | 1.8천 |
|---|
| 2025.12.10 | ₩8,342 | ₩8,362 | ₩8,202 | ₩8,202 | -1.68% | 2.3천 |
|---|
| 2025.12.09 | ₩8,475 | ₩8,609 | ₩8,402 | ₩8,475 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩8,609 | ₩8,669 | ₩8,542 | ₩8,669 | +0.70% | 840 |
|---|
| 2025.12.05 | ₩8,862 | ₩9,076 | ₩8,862 | ₩9,076 | +2.41% | 800 |
|---|
| 2025.12.04 | ₩8,742 | ₩9,209 | ₩8,569 | ₩8,876 | +1.53% | 3.3천 |
|---|
| 2025.12.03 | ₩8,609 | ₩8,809 | ₩8,475 | ₩8,742 | +1.55% | 1.4천 |
|---|
| 2025.12.02 | ₩8,742 | ₩8,942 | ₩8,742 | ₩8,809 | +0.76% | 720 |
|---|
| 2025.12.01 | ₩8,675 | ₩9,336 | ₩8,675 | ₩8,876 | +2.31% | 2.8천 |
|---|
| 2025.11.28 | ₩8,929 | ₩8,929 | ₩8,929 | ₩8,929 | 0.00% | 460 |
|---|
| 2025.11.26 | ₩8,916 | ₩9,009 | ₩8,742 | ₩9,009 | +1.05% | 340 |
|---|
| 2025.11.25 | ₩8,809 | ₩8,809 | ₩8,675 | ₩8,675 | -1.52% | 1.8천 |
|---|
| 2025.11.24 | ₩8,742 | ₩9,009 | ₩8,609 | ₩8,675 | -0.76% | 1.9천 |
|---|
| 2025.11.21 | ₩8,742 | ₩8,749 | ₩8,675 | ₩8,749 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩8,876 | ₩8,876 | ₩8,675 | ₩8,689 | -2.11% | 840 |
|---|
| 2025.11.19 | ₩8,942 | ₩9,143 | ₩8,749 | ₩8,942 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩8,876 | ₩8,989 | ₩8,742 | ₩8,809 | -0.75% | 680 |
|---|
| 2025.11.17 | ₩9,009 | ₩9,209 | ₩8,769 | ₩9,136 | +1.41% | 3.8천 |
|---|
| 2025.11.14 | ₩9,143 | ₩9,263 | ₩8,942 | ₩9,143 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩9,343 | ₩9,343 | ₩8,942 | ₩9,143 | -2.14% | 3천 |
|---|
| 2025.11.12 | ₩9,343 | ₩9,410 | ₩8,742 | ₩9,076 | -2.86% | 4.1천 |
|---|
| 2025.11.11 | ₩9,343 | ₩9,443 | ₩9,076 | ₩9,410 | +0.71% | 2.3천 |
|---|
| 2025.11.10 | ₩9,410 | ₩9,543 | ₩8,876 | ₩9,543 | +1.42% | 1.5만 |
|---|
| 2025.11.07 | ₩8,876 | ₩9,009 | ₩8,809 | ₩9,009 | +1.50% | 3.7천 |
|---|
| 2025.11.06 | ₩9,276 | ₩9,276 | ₩8,909 | ₩9,209 | -0.72% | 900 |
|---|
| 2025.11.05 | ₩9,336 | ₩9,343 | ₩9,076 | ₩9,163 | -1.86% | 1.8천 |
|---|
| 2025.11.04 | ₩9,410 | ₩9,410 | ₩9,143 | ₩9,209 | -2.13% | 3.4천 |
|---|
| 2025.11.03 | ₩9,543 | ₩9,743 | ₩9,316 | ₩9,743 | +2.10% | 1.3만 |
|---|
| 2025.10.31 | ₩9,410 | ₩9,410 | ₩9,209 | ₩9,343 | -0.71% | 2.3천 |
|---|
| 2025.10.30 | ₩9,343 | ₩9,343 | ₩8,809 | ₩9,343 | 0.00% | 3.4천 |
|---|
| 2025.10.29 | ₩9,677 | ₩9,810 | ₩9,276 | ₩9,276 | -4.14% | 7.2천 |
|---|
| 2025.10.28 | ₩9,810 | ₩9,810 | ₩9,343 | ₩9,610 | -2.04% | 2.9천 |
|---|
| 2025.10.27 | ₩10,144 | ₩10,144 | ₩9,810 | ₩9,810 | -3.29% | 1.4천 |
|---|
| 2025.10.24 | ₩9,877 | ₩10,090 | ₩9,790 | ₩10,077 | +2.03% | 6.2천 |
|---|
| 2025.10.23 | ₩9,743 | ₩10,077 | ₩9,610 | ₩9,810 | +0.68% | 3.4천 |
|---|
| 2025.10.22 | ₩9,943 | ₩10,010 | ₩9,476 | ₩9,543 | -4.03% | 6.6천 |
|---|
| 2025.10.21 | ₩10,277 | ₩10,277 | ₩9,810 | ₩9,943 | -3.25% | 1.3천 |
|---|
| 2025.10.20 | ₩10,544 | ₩10,544 | ₩9,943 | ₩10,411 | -1.27% | 1.1만 |
|---|
| 2025.10.17 | ₩10,411 | ₩10,611 | ₩9,943 | ₩10,611 | +1.92% | 8.1천 |
|---|
| 2025.10.16 | ₩10,678 | ₩10,811 | ₩10,277 | ₩10,277 | -3.75% | 1.1만 |
|---|
| 2025.10.15 | ₩10,744 | ₩10,811 | ₩10,544 | ₩10,544 | -1.86% | 1.3천 |
|---|
| 2025.10.14 | ₩10,878 | ₩10,891 | ₩10,344 | ₩10,844 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩10,778 | ₩11,105 | ₩10,551 | ₩10,878 | +0.93% | 7.9천 |
|---|
| 2025.10.10 | ₩11,211 | ₩11,211 | ₩10,397 | ₩10,678 | -4.76% | 6천 |
|---|