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 | ₩6,902 | ₩6,902 | ₩6,902 | ₩6,902 | 0.00% | 500 |
| 2026.10.08 | ₩6,808 | ₩6,830 | ₩6,701 | ₩6,715 | -1.37% | 3.3천 |
| 2026.10.07 | ₩7,102 | ₩7,122 | ₩6,848 | ₩6,848 | -3.57% | 7.8천 |
| 2026.10.06 | ₩7,075 | ₩7,102 | ₩7,075 | ₩7,102 | +0.38% | 2.6천 |
| 2026.10.05 | ₩7,275 | ₩7,275 | ₩7,275 | ₩7,275 | 0.00% | 1.5천 |
| 2026.10.02 | ₩7,187 | ₩7,235 | ₩7,182 | ₩7,235 | +0.67% | 2.8천 |
| 2026.10.01 | ₩7,249 | ₩7,315 | ₩7,169 | ₩7,169 | -1.10% | 2천 |
| 2026.09.30 | ₩7,169 | ₩7,182 | ₩6,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,038 |
| -1.82% |
| 3.6천 |
| 2026.09.29 | ₩6,808 | ₩7,115 | ₩6,808 | ₩6,982 | +2.55% | 2.3천 |
|---|
| 2026.09.28 | ₩6,688 | ₩6,808 | ₩6,688 | ₩6,795 | +1.60% | 2.1천 |
|---|
| 2026.09.25 | ₩6,808 | ₩7,022 | ₩6,701 | ₩6,955 | +2.16% | 8.9천 |
|---|
| 2026.09.24 | ₩7,235 | ₩7,235 | ₩6,821 | ₩7,022 | -2.95% | 2.5천 |
|---|
| 2026.09.23 | ₩7,182 | ₩7,302 | ₩7,008 | ₩7,302 | +1.67% | 5.2천 |
|---|
| 2026.09.22 | ₩7,102 | ₩7,582 | ₩7,048 | ₩7,195 | +1.32% | 2.2만 |
|---|
| 2026.09.21 | ₩7,002 | ₩7,002 | ₩7,002 | ₩7,002 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩7,142 | ₩7,142 | ₩7,075 | ₩7,088 | -0.75% | 3.8천 |
|---|
| 2026.09.17 | ₩7,095 | ₩7,095 | ₩6,995 | ₩7,088 | -0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩6,955 | ₩7,155 | ₩6,955 | ₩7,088 | +1.92% | 2.5천 |
|---|
| 2026.09.15 | ₩6,916 | ₩6,916 | ₩6,848 | ₩6,848 | -0.98% | 2.3천 |
|---|
| 2026.09.14 | ₩6,835 | ₩7,102 | ₩6,835 | ₩7,062 | +3.32% | 2.9천 |
|---|
| 2026.09.11 | ₩7,022 | ₩7,022 | ₩6,888 | ₩6,888 | -1.90% | 2.5천 |
|---|
| 2026.09.10 | ₩6,982 | ₩7,035 | ₩6,982 | ₩6,995 | +0.19% | 5.2천 |
|---|
| 2026.09.09 | ₩7,302 | ₩7,302 | ₩6,915 | ₩7,008 | -4.02% | 7.9천 |
|---|
| 2026.09.08 | ₩7,289 | ₩7,476 | ₩7,129 | ₩7,195 | -1.28% | 9.2천 |
|---|
| 2026.09.04 | ₩7,115 | ₩7,275 | ₩7,088 | ₩7,235 | +1.69% | 6.3천 |
|---|
| 2026.09.03 | ₩7,035 | ₩7,235 | ₩6,968 | ₩7,022 | -0.19% | 3.4만 |
|---|
| 2026.09.02 | ₩7,302 | ₩7,369 | ₩7,023 | ₩7,209 | -1.28% | 1.2만 |
|---|
| 2026.09.01 | ₩7,729 | ₩7,729 | ₩7,309 | ₩7,355 | -4.84% | 1.1만 |
|---|
| 2026.08.31 | ₩7,729 | ₩7,756 | ₩7,422 | ₩7,689 | -0.52% | 1.7만 |
|---|
| 2026.08.28 | ₩7,596 | ₩7,863 | ₩7,596 | ₩7,716 | +1.58% | 5.3천 |
|---|
| 2026.08.27 | ₩7,796 | ₩7,796 | ₩7,489 | ₩7,582 | -2.74% | 9.4천 |
|---|
| 2026.08.26 | ₩7,929 | ₩8,143 | ₩7,582 | ₩7,943 | +0.17% | 6.1만 |
|---|
| 2026.08.25 | ₩7,743 | ₩7,970 | ₩7,382 | ₩7,849 | +1.38% | 9.8만 |
|---|
| 2026.08.24 | ₩7,262 | ₩7,796 | ₩6,408 | ₩7,315 | +0.74% | 35.5만 |
|---|
| 2026.08.21 | ₩5,874 | ₩5,874 | ₩5,687 | ₩5,687 | -3.18% | 58.5만 |
|---|
| 2026.08.20 | ₩5,940 | ₩5,940 | ₩5,740 | ₩5,800 | -2.36% | 2.7천 |
|---|
| 2026.08.19 | ₩6,181 | ₩6,348 | ₩5,660 | ₩6,207 | +0.43% | 1.5만 |
|---|
| 2026.08.18 | ₩6,528 | ₩6,528 | ₩6,187 | ₩6,341 | -2.86% | 280 |
|---|
| 2026.08.17 | ₩6,474 | ₩6,514 | ₩6,328 | ₩6,328 | -2.27% | 2.5천 |
|---|
| 2026.08.14 | ₩6,181 | ₩6,608 | ₩6,181 | ₩6,608 | +6.91% | 1.2천 |
|---|
| 2026.08.13 | ₩6,474 | ₩6,474 | ₩6,181 | ₩6,181 | -4.54% | 340 |
|---|
| 2026.08.12 | ₩6,408 | ₩6,675 | ₩6,141 | ₩6,441 | +0.52% | 1.8천 |
|---|
| 2026.08.11 | ₩6,261 | ₩6,408 | ₩6,261 | ₩6,408 | +2.35% | 240 |
|---|
| 2026.08.10 | ₩6,348 | ₩6,608 | ₩6,321 | ₩6,408 | +0.95% | 640 |
|---|
| 2026.08.07 | ₩6,474 | ₩6,541 | ₩6,341 | ₩6,541 | +1.03% | 1.6만 |
|---|
| 2026.08.06 | ₩6,421 | ₩6,421 | ₩6,174 | ₩6,174 | -3.85% | 380 |
|---|
| 2026.08.05 | ₩6,274 | ₩6,361 | ₩6,261 | ₩6,354 | +1.28% | 700 |
|---|
| 2026.08.04 | ₩6,454 | ₩6,454 | ₩6,141 | ₩6,428 | -0.41% | 1.1천 |
|---|
| 2026.08.03 | ₩6,408 | ₩6,675 | ₩6,161 | ₩6,361 | -0.73% | 1.7천 |
|---|
| 2026.07.31 | ₩6,608 | ₩6,608 | ₩6,308 | ₩6,421 | -2.83% | 3.4천 |
|---|
| 2026.07.30 | ₩6,107 | ₩6,608 | ₩6,094 | ₩6,328 | +3.61% | 2.8천 |
|---|
| 2026.07.29 | ₩6,181 | ₩6,181 | ₩5,847 | ₩5,847 | -5.40% | 4.8천 |
|---|
| 2026.07.28 | ₩6,194 | ₩6,274 | ₩5,994 | ₩6,141 | -0.86% | 3.8천 |
|---|
| 2026.07.27 | ₩6,007 | ₩6,534 | ₩6,007 | ₩6,027 | +0.33% | 2.9천 |
|---|
| 2026.07.24 | ₩5,940 | ₩6,448 | ₩5,940 | ₩6,448 | +8.54% | 2.6천 |
|---|
| 2026.07.23 | ₩6,675 | ₩6,675 | ₩6,207 | ₩6,361 | -4.70% | 5천 |
|---|
| 2026.07.22 | ₩6,081 | ₩6,408 | ₩6,081 | ₩6,274 | +3.18% | 2.4천 |
|---|
| 2026.07.21 | ₩5,814 | ₩6,107 | ₩5,814 | ₩6,054 | +4.13% | 3.3천 |
|---|
| 2026.07.20 | ₩6,047 | ₩6,274 | ₩5,874 | ₩6,074 | +0.44% | 2.9천 |
|---|
| 2026.07.17 | ₩5,940 | ₩6,241 | ₩5,940 | ₩6,114 | +2.92% | 920 |
|---|
| 2026.07.16 | ₩6,288 | ₩6,394 | ₩5,947 | ₩6,394 | +1.70% | 3천 |
|---|
| 2026.07.15 | ₩6,408 | ₩6,668 | ₩6,281 | ₩6,374 | -0.52% | 2.6천 |
|---|
| 2026.07.14 | ₩6,608 | ₩6,675 | ₩6,448 | ₩6,608 | 0.00% | 3.8천 |
|---|
| 2026.07.13 | ₩6,474 | ₩6,675 | ₩6,074 | ₩6,341 | -2.06% | 3.7천 |
|---|
| 2026.07.10 | ₩6,541 | ₩6,541 | ₩6,341 | ₩6,474 | -1.02% | 720 |
|---|
| 2026.07.09 | ₩6,394 | ₩6,541 | ₩6,394 | ₩6,541 | +2.30% | 740 |
|---|
| 2026.07.08 | ₩6,341 | ₩6,508 | ₩6,341 | ₩6,474 | +2.11% | 1천 |
|---|
| 2026.07.07 | ₩6,561 | ₩6,568 | ₩6,441 | ₩6,441 | -1.83% | 3천 |
|---|
| 2026.07.06 | ₩7,209 | ₩7,209 | ₩6,448 | ₩6,675 | -7.41% | 2.4만 |
|---|
| 2026.07.02 | ₩7,409 | ₩7,542 | ₩7,149 | ₩7,275 | -1.80% | 7.1천 |
|---|
| 2026.07.01 | ₩7,342 | ₩7,609 | ₩7,275 | ₩7,542 | +2.73% | 5.5천 |
|---|
| 2026.06.30 | ₩7,142 | ₩7,409 | ₩6,942 | ₩7,342 | +2.80% | 7.9천 |
|---|
| 2026.06.29 | ₩7,142 | ₩7,142 | ₩6,875 | ₩6,928 | -2.99% | 1.8천 |
|---|
| 2026.06.26 | ₩6,848 | ₩7,142 | ₩6,741 | ₩6,942 | +1.36% | 1.7만 |
|---|
| 2026.06.25 | ₩6,761 | ₩7,342 | ₩6,648 | ₩6,875 | +1.68% | 6.6천 |
|---|
| 2026.06.24 | ₩6,875 | ₩7,075 | ₩6,595 | ₩6,675 | -2.91% | 2.8만 |
|---|
| 2026.06.23 | ₩7,142 | ₩7,275 | ₩6,942 | ₩7,275 | +1.87% | 2.7만 |
|---|
| 2026.06.22 | ₩6,461 | ₩7,743 | ₩6,274 | ₩7,275 | +12.60% | 11.8만 |
|---|
| 2026.06.18 | ₩6,201 | ₩6,201 | ₩6,007 | ₩6,201 | 0.00% | 2.8천 |
|---|
| 2026.06.17 | ₩6,107 | ₩6,341 | ₩6,074 | ₩6,267 | +2.62% | 4.1천 |
|---|
| 2026.06.16 | ₩6,308 | ₩6,675 | ₩6,121 | ₩6,408 | +1.59% | 3.2천 |
|---|
| 2026.06.15 | ₩5,974 | ₩6,381 | ₩5,947 | ₩6,374 | +6.70% | 1.5만 |
|---|
| 2026.06.12 | ₩5,780 | ₩6,474 | ₩5,780 | ₩5,834 | +0.92% | 9.9만 |
|---|
| 2026.06.11 | ₩6,007 | ₩6,007 | ₩5,780 | ₩5,814 | -3.22% | 820 |
|---|
| 2026.06.10 | ₩5,880 | ₩5,994 | ₩5,673 | ₩5,673 | -3.52% | 9.5천 |
|---|
| 2026.06.09 | ₩6,474 | ₩6,541 | ₩6,288 | ₩6,334 | -2.16% | 5.6천 |
|---|
| 2026.06.08 | ₩6,741 | ₩6,808 | ₩6,474 | ₩6,608 | -1.98% | 5.5천 |
|---|
| 2026.06.05 | ₩6,988 | ₩6,988 | ₩6,615 | ₩6,808 | -2.58% | 4.3천 |
|---|
| 2026.06.04 | ₩7,008 | ₩7,142 | ₩6,875 | ₩7,008 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩6,875 | ₩6,942 | ₩6,808 | ₩6,942 | +0.97% | 3.4천 |
|---|
| 2026.06.02 | ₩7,275 | ₩7,275 | ₩6,808 | ₩6,875 | -5.50% | 8.1천 |
|---|
| 2026.06.01 | ₩7,609 | ₩7,743 | ₩7,142 | ₩7,142 | -6.14% | 6.6천 |
|---|
| 2026.05.29 | ₩7,542 | ₩8,210 | ₩7,409 | ₩8,010 | +6.19% | 2.3만 |
|---|
| 2026.05.28 | ₩6,741 | ₩7,996 | ₩6,741 | ₩7,142 | +5.94% | 2.9만 |
|---|
| 2026.05.27 | ₩6,154 | ₩6,381 | ₩6,154 | ₩6,194 | +0.65% | 3.3천 |
|---|
| 2026.05.26 | ₩6,074 | ₩6,294 | ₩6,007 | ₩6,047 | -0.44% | 1.5만 |
|---|
| 2026.05.22 | ₩5,673 | ₩5,860 | ₩5,607 | ₩5,860 | +3.29% | 500 |
|---|
| 2026.05.21 | ₩5,874 | ₩5,874 | ₩5,627 | ₩5,653 | -3.75% | 4.4천 |
|---|
| 2026.05.20 | ₩5,807 | ₩5,874 | ₩5,673 | ₩5,707 | -1.72% | 1.8천 |
|---|
| 2026.05.19 | ₩5,767 | ₩5,874 | ₩5,607 | ₩5,673 | -1.62% | 1.9천 |
|---|
| 2026.05.18 | ₩5,740 | ₩5,874 | ₩5,473 | ₩5,473 | -4.65% | 3천 |
|---|
| 2026.05.15 | ₩5,700 | ₩5,700 | ₩5,473 | ₩5,473 | -3.98% | 1천 |
|---|
| 2026.05.14 | ₩5,507 | ₩5,507 | ₩5,473 | ₩5,473 | -0.61% | 1.3천 |
|---|
| 2026.05.13 | ₩5,480 | ₩5,527 | ₩5,473 | ₩5,473 | -0.12% | 880 |
|---|
| 2026.05.12 | ₩5,587 | ₩5,734 | ₩5,406 | ₩5,406 | -3.23% | 3.1천 |
|---|
| 2026.05.11 | ₩5,447 | ₩5,613 | ₩5,447 | ₩5,473 | +0.49% | 2.1천 |
|---|
| 2026.05.08 | ₩5,774 | ₩5,954 | ₩5,600 | ₩5,600 | -3.01% | 2.1천 |
|---|
| 2026.05.07 | ₩5,714 | ₩5,954 | ₩5,613 | ₩5,613 | -1.75% | 1천 |
|---|
| 2026.05.06 | ₩5,820 | ₩6,007 | ₩5,687 | ₩5,847 | +0.46% | 3.4천 |
|---|
| 2026.05.05 | ₩5,633 | ₩5,967 | ₩5,633 | ₩5,760 | +2.25% | 3.3천 |
|---|
| 2026.05.04 | ₩5,560 | ₩5,720 | ₩5,426 | ₩5,480 | -1.44% | 1.1만 |
|---|
| 2026.05.01 | ₩5,740 | ₩5,960 | ₩5,740 | ₩5,927 | +3.26% | 4.7천 |
|---|
| 2026.04.30 | ₩5,580 | ₩5,894 | ₩5,487 | ₩5,620 | +0.72% | 8.5천 |
|---|
| 2026.04.29 | ₩5,673 | ₩5,787 | ₩5,139 | ₩5,413 | -4.59% | 1.2만 |
|---|
| 2026.04.28 | ₩5,914 | ₩5,974 | ₩5,340 | ₩5,787 | -2.14% | 1.4만 |
|---|
| 2026.04.27 | ₩6,207 | ₩6,207 | ₩5,947 | ₩6,001 | -3.33% | 4.9천 |
|---|
| 2026.04.24 | ₩6,007 | ₩6,141 | ₩5,640 | ₩6,061 | +0.89% | 1.3만 |
|---|
| 2026.04.23 | ₩5,473 | ₩6,267 | ₩5,473 | ₩6,001 | +9.63% | 4.7만 |
|---|
| 2026.04.22 | ₩5,273 | ₩5,807 | ₩5,073 | ₩5,406 | +2.53% | 3.6만 |
|---|
| 2026.04.21 | ₩5,073 | ₩5,273 | ₩5,073 | ₩5,073 | 0.00% | 2.8천 |
|---|
| 2026.04.20 | ₩5,046 | ₩5,273 | ₩4,986 | ₩5,006 | -0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩5,173 | ₩5,273 | ₩5,073 | ₩5,139 | -0.65% | 9.8천 |
|---|
| 2026.04.16 | ₩5,146 | ₩5,146 | ₩4,953 | ₩5,119 | -0.52% | 1.1천 |
|---|
| 2026.04.15 | ₩5,046 | ₩5,246 | ₩4,979 | ₩4,999 | -0.93% | 3.5천 |
|---|
| 2026.04.14 | ₩5,019 | ₩5,273 | ₩4,899 | ₩5,073 | +1.06% | 2.5천 |
|---|
| 2026.04.13 | ₩5,193 | ₩5,193 | ₩4,993 | ₩5,013 | -3.47% | 9.1천 |
|---|
| 2026.04.10 | ₩5,099 | ₩5,166 | ₩5,093 | ₩5,093 | -0.13% | 820 |
|---|
| 2026.04.09 | ₩5,139 | ₩5,139 | ₩4,953 | ₩5,073 | -1.30% | 1.4천 |
|---|
| 2026.04.08 | ₩5,139 | ₩5,139 | ₩4,806 | ₩4,886 | -4.94% | 8.5천 |
|---|
| 2026.04.07 | ₩4,979 | ₩5,006 | ₩4,939 | ₩5,006 | +0.54% | 200 |
|---|
| 2026.04.06 | ₩5,073 | ₩5,073 | ₩4,959 | ₩5,006 | -1.32% | 840 |
|---|
| 2026.04.02 | ₩5,026 | ₩5,073 | ₩4,879 | ₩5,073 | +0.93% | 920 |
|---|
| 2026.04.01 | ₩5,260 | ₩5,260 | ₩4,939 | ₩5,160 | -1.90% | 480 |
|---|
| 2026.03.31 | ₩5,033 | ₩5,039 | ₩4,879 | ₩5,013 | -0.40% | 5.7천 |
|---|
| 2026.03.30 | ₩5,066 | ₩5,073 | ₩4,879 | ₩5,053 | -0.26% | 620 |
|---|
| 2026.03.27 | ₩4,999 | ₩5,139 | ₩4,999 | ₩5,073 | +1.47% | 2.1천 |
|---|
| 2026.03.26 | ₩4,946 | ₩5,166 | ₩4,872 | ₩4,872 | -1.48% | 1.1만 |
|---|
| 2026.03.25 | ₩4,966 | ₩5,073 | ₩4,819 | ₩4,872 | -1.88% | 5.3천 |
|---|
| 2026.03.24 | ₩5,006 | ₩5,213 | ₩4,993 | ₩5,006 | 0.00% | 7.1천 |
|---|
| 2026.03.23 | ₩5,039 | ₩5,253 | ₩5,039 | ₩5,139 | +1.99% | 1.4천 |
|---|
| 2026.03.20 | ₩5,039 | ₩5,333 | ₩5,039 | ₩5,166 | +2.52% | 6.4천 |
|---|
| 2026.03.19 | ₩5,126 | ₩5,240 | ₩5,013 | ₩5,139 | +0.26% | 7.3천 |
|---|
| 2026.03.18 | ₩5,233 | ₩5,286 | ₩4,806 | ₩5,073 | -3.06% | 1.1만 |
|---|
| 2026.03.17 | ₩5,273 | ₩5,273 | ₩5,139 | ₩5,173 | -1.90% | 7.3천 |
|---|
| 2026.03.16 | ₩5,340 | ₩5,393 | ₩5,073 | ₩5,153 | -3.50% | 5.4천 |
|---|
| 2026.03.13 | ₩5,440 | ₩5,473 | ₩5,273 | ₩5,273 | -3.07% | 3천 |
|---|
| 2026.03.12 | ₩5,340 | ₩5,406 | ₩5,273 | ₩5,273 | -1.25% | 1.9천 |
|---|
| 2026.03.11 | ₩5,420 | ₩5,493 | ₩5,340 | ₩5,346 | -1.35% | 5.5천 |
|---|
| 2026.03.10 | ₩5,607 | ₩5,640 | ₩5,426 | ₩5,426 | -3.21% | 2천 |
|---|
| 2026.03.09 | ₩5,513 | ₩5,747 | ₩5,473 | ₩5,473 | -0.73% | 1.3천 |
|---|
| 2026.03.06 | ₩5,673 | ₩5,673 | ₩5,433 | ₩5,473 | -3.53% | 6.1천 |
|---|
| 2026.03.05 | ₩5,573 | ₩5,807 | ₩5,573 | ₩5,673 | +1.80% | 3.2천 |
|---|
| 2026.03.04 | ₩5,787 | ₩5,907 | ₩5,673 | ₩5,673 | -1.96% | 1만 |
|---|
| 2026.03.03 | ₩5,627 | ₩5,627 | ₩5,540 | ₩5,540 | -1.54% | 1.5천 |
|---|
| 2026.03.02 | ₩5,613 | ₩5,740 | ₩5,607 | ₩5,673 | +1.07% | 2.9천 |
|---|
| 2026.02.27 | ₩5,467 | ₩5,787 | ₩5,373 | ₩5,540 | +1.34% | 5.9천 |
|---|
| 2026.02.26 | ₩5,667 | ₩5,667 | ₩5,346 | ₩5,353 | -5.54% | 8.4천 |
|---|
| 2026.02.25 | ₩5,547 | ₩5,814 | ₩5,306 | ₩5,540 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩5,620 | ₩5,814 | ₩5,340 | ₩5,673 | +0.95% | 1.9만 |
|---|
| 2026.02.23 | ₩5,874 | ₩5,940 | ₩5,380 | ₩5,673 | -3.41% | 2.3만 |
|---|
| 2026.02.20 | ₩5,607 | ₩5,874 | ₩5,440 | ₩5,874 | +4.76% | 3.2만 |
|---|
| 2026.02.19 | ₩5,900 | ₩5,940 | ₩5,079 | ₩5,600 | -5.09% | 7.3만 |
|---|
| 2026.02.18 | ₩5,847 | ₩6,007 | ₩5,827 | ₩5,940 | +1.60% | 1.9천 |
|---|
| 2026.02.17 | ₩5,960 | ₩5,960 | ₩5,820 | ₩5,840 | -2.02% | 1.6천 |
|---|
| 2026.02.13 | ₩6,234 | ₩6,234 | ₩5,807 | ₩6,007 | -3.64% | 9.7천 |
|---|
| 2026.02.12 | ₩6,141 | ₩6,141 | ₩5,914 | ₩5,947 | -3.15% | 1.4천 |
|---|
| 2026.02.11 | ₩6,107 | ₩6,414 | ₩6,007 | ₩6,074 | -0.55% | 2.7천 |
|---|
| 2026.02.10 | ₩6,441 | ₩6,441 | ₩6,001 | ₩6,141 | -4.66% | 6.3천 |
|---|
| 2026.02.09 | ₩6,014 | ₩6,274 | ₩5,747 | ₩6,147 | +2.22% | 1만 |
|---|
| 2026.02.06 | ₩5,740 | ₩5,987 | ₩5,740 | ₩5,894 | +2.67% | 1.1천 |
|---|
| 2026.02.05 | ₩6,001 | ₩6,141 | ₩5,740 | ₩5,740 | -4.34% | 1.1천 |
|---|
| 2026.02.04 | ₩6,181 | ₩6,274 | ₩5,794 | ₩5,967 | -3.46% | 3.2만 |
|---|
| 2026.02.03 | ₩6,261 | ₩6,541 | ₩6,141 | ₩6,267 | +0.11% | 7.8천 |
|---|
| 2026.02.02 | ₩6,207 | ₩6,274 | ₩5,767 | ₩6,267 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩6,181 | ₩6,274 | ₩6,141 | ₩6,161 | -0.32% | 8천 |
|---|
| 2026.01.29 | ₩6,201 | ₩6,207 | ₩6,074 | ₩6,087 | -1.83% | 580 |
|---|
| 2026.01.28 | ₩6,207 | ₩6,281 | ₩6,041 | ₩6,207 | 0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩6,348 | ₩6,474 | ₩6,007 | ₩6,368 | +0.32% | 1.2만 |
|---|
| 2026.01.26 | ₩6,294 | ₩6,468 | ₩6,241 | ₩6,354 | +0.95% | 2.2만 |
|---|
| 2026.01.23 | ₩6,087 | ₩6,294 | ₩6,087 | ₩6,221 | +2.19% | 2.2천 |
|---|
| 2026.01.22 | ₩6,221 | ₩6,368 | ₩6,207 | ₩6,247 | +0.43% | 8천 |
|---|
| 2026.01.21 | ₩6,288 | ₩6,341 | ₩6,007 | ₩6,181 | -1.70% | 7천 |
|---|
| 2026.01.20 | ₩6,354 | ₩6,428 | ₩5,774 | ₩6,194 | -2.52% | 2.4만 |
|---|
| 2026.01.16 | ₩6,408 | ₩6,528 | ₩6,361 | ₩6,408 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩6,448 | ₩6,501 | ₩6,341 | ₩6,348 | -1.55% | 2천 |
|---|
| 2026.01.14 | ₩6,354 | ₩6,514 | ₩6,274 | ₩6,274 | -1.26% | 3.2천 |
|---|
| 2026.01.13 | ₩6,528 | ₩6,541 | ₩6,027 | ₩6,294 | -3.58% | 1.1만 |
|---|
| 2026.01.12 | ₩6,675 | ₩6,808 | ₩6,548 | ₩6,581 | -1.40% | 6.1천 |
|---|
| 2026.01.09 | ₩6,568 | ₩6,808 | ₩6,568 | ₩6,808 | +3.66% | 1.2만 |
|---|
| 2026.01.08 | ₩6,294 | ₩6,448 | ₩6,141 | ₩6,408 | +1.80% | 5.6천 |
|---|
| 2026.01.07 | ₩6,474 | ₩6,675 | ₩5,820 | ₩6,274 | -3.09% | 7.1만 |
|---|
| 2026.01.06 | ₩6,808 | ₩6,942 | ₩6,514 | ₩6,555 | -3.73% | 2.9만 |
|---|
| 2026.01.05 | ₩7,209 | ₩7,209 | ₩6,741 | ₩6,942 | -3.70% | 4.7만 |
|---|
| 2026.01.02 | ₩6,675 | ₩7,075 | ₩6,615 | ₩6,875 | +3.00% | 2.9만 |
|---|
| 2025.12.31 | ₩7,142 | ₩7,142 | ₩4,539 | ₩6,074 | -14.95% | 26만 |
|---|
| 2025.12.30 | ₩7,275 | ₩7,409 | ₩6,608 | ₩6,628 | -8.90% | 10.7만 |
|---|
| 2025.12.29 | ₩7,476 | ₩7,476 | ₩7,008 | ₩7,075 | -5.36% | 1.6만 |
|---|
| 2025.12.26 | ₩7,542 | ₩7,542 | ₩6,808 | ₩7,509 | -0.44% | 1.4만 |
|---|
| 2025.12.24 | ₩7,809 | ₩7,809 | ₩7,442 | ₩7,609 | -2.56% | 3.5천 |
|---|
| 2025.12.23 | ₩8,010 | ₩8,010 | ₩7,676 | ₩7,876 | -1.67% | 1.7만 |
|---|
| 2025.12.22 | ₩8,410 | ₩8,477 | ₩8,143 | ₩8,210 | -2.38% | 2.6만 |
|---|
| 2025.12.19 | ₩9,345 | ₩9,478 | ₩8,677 | ₩9,078 | -2.86% | 2.6만 |
|---|
| 2025.12.18 | ₩9,745 | ₩9,812 | ₩9,478 | ₩9,678 | -0.68% | 1.8만 |
|---|
| 2025.12.17 | ₩9,745 | ₩10,079 | ₩9,411 | ₩9,478 | -2.74% | 1.7만 |
|---|
| 2025.12.16 | ₩9,278 | ₩9,745 | ₩9,011 | ₩9,678 | +4.32% | 2.1만 |
|---|
| 2025.12.15 | ₩9,478 | ₩9,478 | ₩9,037 | ₩9,345 | -1.41% | 2.9만 |
|---|
| 2025.12.12 | ₩9,011 | ₩9,678 | ₩8,477 | ₩8,811 | -2.22% | 3.2만 |
|---|
| 2025.12.11 | ₩8,343 | ₩8,410 | ₩8,263 | ₩8,303 | -0.48% | 1.8천 |
|---|
| 2025.12.10 | ₩8,343 | ₩8,363 | ₩8,203 | ₩8,203 | -1.68% | 2.3천 |
|---|
| 2025.12.09 | ₩8,477 | ₩8,610 | ₩8,403 | ₩8,477 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩8,610 | ₩8,670 | ₩8,544 | ₩8,670 | +0.70% | 840 |
|---|
| 2025.12.05 | ₩8,864 | ₩9,078 | ₩8,864 | ₩9,078 | +2.41% | 800 |
|---|
| 2025.12.04 | ₩8,744 | ₩9,211 | ₩8,570 | ₩8,877 | +1.53% | 3.3천 |
|---|
| 2025.12.03 | ₩8,610 | ₩8,811 | ₩8,477 | ₩8,744 | +1.55% | 1.4천 |
|---|
| 2025.12.02 | ₩8,744 | ₩8,944 | ₩8,744 | ₩8,811 | +0.76% | 720 |
|---|
| 2025.12.01 | ₩8,677 | ₩9,338 | ₩8,677 | ₩8,877 | +2.31% | 2.8천 |
|---|
| 2025.11.28 | ₩8,931 | ₩8,931 | ₩8,931 | ₩8,931 | 0.00% | 460 |
|---|
| 2025.11.26 | ₩8,917 | ₩9,011 | ₩8,744 | ₩9,011 | +1.05% | 340 |
|---|
| 2025.11.25 | ₩8,811 | ₩8,811 | ₩8,677 | ₩8,677 | -1.52% | 1.8천 |
|---|
| 2025.11.24 | ₩8,744 | ₩9,011 | ₩8,610 | ₩8,677 | -0.76% | 1.9천 |
|---|
| 2025.11.21 | ₩8,744 | ₩8,750 | ₩8,677 | ₩8,750 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩8,877 | ₩8,877 | ₩8,677 | ₩8,690 | -2.11% | 840 |
|---|
| 2025.11.19 | ₩8,944 | ₩9,144 | ₩8,750 | ₩8,944 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩8,877 | ₩8,991 | ₩8,744 | ₩8,811 | -0.75% | 680 |
|---|
| 2025.11.17 | ₩9,011 | ₩9,211 | ₩8,770 | ₩9,138 | +1.41% | 3.8천 |
|---|
| 2025.11.14 | ₩9,144 | ₩9,264 | ₩8,944 | ₩9,144 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩9,345 | ₩9,345 | ₩8,944 | ₩9,144 | -2.14% | 3천 |
|---|
| 2025.11.12 | ₩9,345 | ₩9,411 | ₩8,744 | ₩9,078 | -2.86% | 4.1천 |
|---|
| 2025.11.11 | ₩9,345 | ₩9,445 | ₩9,078 | ₩9,411 | +0.71% | 2.3천 |
|---|
| 2025.11.10 | ₩9,411 | ₩9,545 | ₩8,877 | ₩9,545 | +1.42% | 1.5만 |
|---|
| 2025.11.07 | ₩8,877 | ₩9,011 | ₩8,811 | ₩9,011 | +1.50% | 3.7천 |
|---|
| 2025.11.06 | ₩9,278 | ₩9,278 | ₩8,911 | ₩9,211 | -0.72% | 900 |
|---|
| 2025.11.05 | ₩9,338 | ₩9,345 | ₩9,078 | ₩9,164 | -1.86% | 1.8천 |
|---|
| 2025.11.04 | ₩9,411 | ₩9,411 | ₩9,144 | ₩9,211 | -2.13% | 3.4천 |
|---|
| 2025.11.03 | ₩9,545 | ₩9,745 | ₩9,318 | ₩9,745 | +2.10% | 1.3만 |
|---|
| 2025.10.31 | ₩9,411 | ₩9,411 | ₩9,211 | ₩9,345 | -0.71% | 2.3천 |
|---|
| 2025.10.30 | ₩9,345 | ₩9,345 | ₩8,811 | ₩9,345 | 0.00% | 3.4천 |
|---|
| 2025.10.29 | ₩9,678 | ₩9,812 | ₩9,278 | ₩9,278 | -4.14% | 7.2천 |
|---|
| 2025.10.28 | ₩9,812 | ₩9,812 | ₩9,345 | ₩9,611 | -2.04% | 2.9천 |
|---|
| 2025.10.27 | ₩10,145 | ₩10,145 | ₩9,812 | ₩9,812 | -3.29% | 1.4천 |
|---|
| 2025.10.24 | ₩9,878 | ₩10,092 | ₩9,792 | ₩10,079 | +2.03% | 6.2천 |
|---|
| 2025.10.23 | ₩9,745 | ₩10,079 | ₩9,611 | ₩9,812 | +0.68% | 3.4천 |
|---|
| 2025.10.22 | ₩9,945 | ₩10,012 | ₩9,478 | ₩9,545 | -4.03% | 6.6천 |
|---|
| 2025.10.21 | ₩10,279 | ₩10,279 | ₩9,812 | ₩9,945 | -3.25% | 1.3천 |
|---|
| 2025.10.20 | ₩10,546 | ₩10,546 | ₩9,945 | ₩10,412 | -1.27% | 1.1만 |
|---|
| 2025.10.17 | ₩10,412 | ₩10,613 | ₩9,945 | ₩10,613 | +1.92% | 8.1천 |
|---|
| 2025.10.16 | ₩10,679 | ₩10,813 | ₩10,279 | ₩10,279 | -3.75% | 1.1만 |
|---|
| 2025.10.15 | ₩10,746 | ₩10,813 | ₩10,546 | ₩10,546 | -1.86% | 1.3천 |
|---|
| 2025.10.14 | ₩10,880 | ₩10,893 | ₩10,346 | ₩10,846 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩10,780 | ₩11,107 | ₩10,553 | ₩10,880 | +0.93% | 7.9천 |
|---|
| 2025.10.10 | ₩11,213 | ₩11,213 | ₩10,399 | ₩10,679 | -4.76% | 6천 |
|---|