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 | ₩6,897 | ₩6,897 | ₩6,897 | ₩6,897 | 0.00% | 500 |
| 2026.10.08 | ₩6,803 | ₩6,825 | ₩6,697 | ₩6,710 | -1.37% | 3.3천 |
| 2026.10.07 | ₩7,097 | ₩7,117 | ₩6,843 | ₩6,843 | -3.57% | 7.8천 |
| 2026.10.06 | ₩7,070 | ₩7,097 | ₩7,070 | ₩7,097 | +0.38% | 2.6천 |
| 2026.10.05 | ₩7,270 | ₩7,270 | ₩7,270 | ₩7,270 | 0.00% | 1.5천 |
| 2026.10.02 | ₩7,182 | ₩7,230 | ₩7,177 | ₩7,230 | +0.67% | 2.8천 |
| 2026.10.01 | ₩7,244 | ₩7,310 | ₩7,164 | ₩7,164 | -1.10% | 2천 |
| 2026.09.30 | ₩7,164 | ₩7,177 | ₩6,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,033 |
| -1.82% |
| 3.6천 |
| 2026.09.29 | ₩6,803 | ₩7,110 | ₩6,803 | ₩6,977 | +2.55% | 2.3천 |
|---|
| 2026.09.28 | ₩6,683 | ₩6,803 | ₩6,683 | ₩6,790 | +1.60% | 2.1천 |
|---|
| 2026.09.25 | ₩6,803 | ₩7,017 | ₩6,697 | ₩6,950 | +2.16% | 8.9천 |
|---|
| 2026.09.24 | ₩7,230 | ₩7,230 | ₩6,817 | ₩7,017 | -2.95% | 2.5천 |
|---|
| 2026.09.23 | ₩7,177 | ₩7,297 | ₩7,004 | ₩7,297 | +1.67% | 5.2천 |
|---|
| 2026.09.22 | ₩7,097 | ₩7,577 | ₩7,044 | ₩7,190 | +1.32% | 2.2만 |
|---|
| 2026.09.21 | ₩6,997 | ₩6,997 | ₩6,997 | ₩6,997 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩7,137 | ₩7,137 | ₩7,070 | ₩7,084 | -0.75% | 3.8천 |
|---|
| 2026.09.17 | ₩7,090 | ₩7,090 | ₩6,990 | ₩7,084 | -0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩6,950 | ₩7,150 | ₩6,950 | ₩7,084 | +1.92% | 2.5천 |
|---|
| 2026.09.15 | ₩6,911 | ₩6,911 | ₩6,843 | ₩6,843 | -0.98% | 2.3천 |
|---|
| 2026.09.14 | ₩6,830 | ₩7,097 | ₩6,830 | ₩7,057 | +3.32% | 2.9천 |
|---|
| 2026.09.11 | ₩7,017 | ₩7,017 | ₩6,883 | ₩6,883 | -1.90% | 2.5천 |
|---|
| 2026.09.10 | ₩6,977 | ₩7,030 | ₩6,977 | ₩6,990 | +0.19% | 5.2천 |
|---|
| 2026.09.09 | ₩7,297 | ₩7,297 | ₩6,910 | ₩7,004 | -4.02% | 7.9천 |
|---|
| 2026.09.08 | ₩7,284 | ₩7,470 | ₩7,124 | ₩7,190 | -1.28% | 9.2천 |
|---|
| 2026.09.04 | ₩7,110 | ₩7,270 | ₩7,084 | ₩7,230 | +1.69% | 6.3천 |
|---|
| 2026.09.03 | ₩7,030 | ₩7,230 | ₩6,963 | ₩7,017 | -0.19% | 3.4만 |
|---|
| 2026.09.02 | ₩7,297 | ₩7,364 | ₩7,018 | ₩7,204 | -1.28% | 1.2만 |
|---|
| 2026.09.01 | ₩7,724 | ₩7,724 | ₩7,304 | ₩7,350 | -4.84% | 1.1만 |
|---|
| 2026.08.31 | ₩7,724 | ₩7,751 | ₩7,417 | ₩7,684 | -0.52% | 1.7만 |
|---|
| 2026.08.28 | ₩7,590 | ₩7,857 | ₩7,590 | ₩7,711 | +1.58% | 5.3천 |
|---|
| 2026.08.27 | ₩7,791 | ₩7,791 | ₩7,484 | ₩7,577 | -2.74% | 9.4천 |
|---|
| 2026.08.26 | ₩7,924 | ₩8,137 | ₩7,577 | ₩7,937 | +0.17% | 6.1만 |
|---|
| 2026.08.25 | ₩7,737 | ₩7,964 | ₩7,377 | ₩7,844 | +1.38% | 9.8만 |
|---|
| 2026.08.24 | ₩7,257 | ₩7,791 | ₩6,403 | ₩7,310 | +0.74% | 35.5만 |
|---|
| 2026.08.21 | ₩5,870 | ₩5,870 | ₩5,683 | ₩5,683 | -3.18% | 58.5만 |
|---|
| 2026.08.20 | ₩5,936 | ₩5,936 | ₩5,736 | ₩5,796 | -2.36% | 2.7천 |
|---|
| 2026.08.19 | ₩6,176 | ₩6,343 | ₩5,656 | ₩6,203 | +0.43% | 1.5만 |
|---|
| 2026.08.18 | ₩6,523 | ₩6,523 | ₩6,183 | ₩6,337 | -2.86% | 280 |
|---|
| 2026.08.17 | ₩6,470 | ₩6,510 | ₩6,323 | ₩6,323 | -2.27% | 2.5천 |
|---|
| 2026.08.14 | ₩6,176 | ₩6,603 | ₩6,176 | ₩6,603 | +6.91% | 1.2천 |
|---|
| 2026.08.13 | ₩6,470 | ₩6,470 | ₩6,176 | ₩6,176 | -4.54% | 340 |
|---|
| 2026.08.12 | ₩6,403 | ₩6,670 | ₩6,136 | ₩6,437 | +0.52% | 1.8천 |
|---|
| 2026.08.11 | ₩6,256 | ₩6,403 | ₩6,256 | ₩6,403 | +2.35% | 240 |
|---|
| 2026.08.10 | ₩6,343 | ₩6,603 | ₩6,316 | ₩6,403 | +0.95% | 640 |
|---|
| 2026.08.07 | ₩6,470 | ₩6,537 | ₩6,337 | ₩6,537 | +1.03% | 1.6만 |
|---|
| 2026.08.06 | ₩6,417 | ₩6,417 | ₩6,170 | ₩6,170 | -3.85% | 380 |
|---|
| 2026.08.05 | ₩6,270 | ₩6,357 | ₩6,256 | ₩6,350 | +1.28% | 700 |
|---|
| 2026.08.04 | ₩6,450 | ₩6,450 | ₩6,136 | ₩6,423 | -0.41% | 1.1천 |
|---|
| 2026.08.03 | ₩6,403 | ₩6,670 | ₩6,156 | ₩6,357 | -0.73% | 1.7천 |
|---|
| 2026.07.31 | ₩6,603 | ₩6,603 | ₩6,303 | ₩6,417 | -2.83% | 3.4천 |
|---|
| 2026.07.30 | ₩6,103 | ₩6,603 | ₩6,090 | ₩6,323 | +3.61% | 2.8천 |
|---|
| 2026.07.29 | ₩6,176 | ₩6,176 | ₩5,843 | ₩5,843 | -5.40% | 4.8천 |
|---|
| 2026.07.28 | ₩6,190 | ₩6,270 | ₩5,990 | ₩6,136 | -0.86% | 3.8천 |
|---|
| 2026.07.27 | ₩6,003 | ₩6,530 | ₩6,003 | ₩6,023 | +0.33% | 2.9천 |
|---|
| 2026.07.24 | ₩5,936 | ₩6,443 | ₩5,936 | ₩6,443 | +8.54% | 2.6천 |
|---|
| 2026.07.23 | ₩6,670 | ₩6,670 | ₩6,203 | ₩6,357 | -4.70% | 5천 |
|---|
| 2026.07.22 | ₩6,076 | ₩6,403 | ₩6,076 | ₩6,270 | +3.18% | 2.4천 |
|---|
| 2026.07.21 | ₩5,810 | ₩6,103 | ₩5,810 | ₩6,050 | +4.13% | 3.3천 |
|---|
| 2026.07.20 | ₩6,043 | ₩6,270 | ₩5,870 | ₩6,070 | +0.44% | 2.9천 |
|---|
| 2026.07.17 | ₩5,936 | ₩6,236 | ₩5,936 | ₩6,110 | +2.92% | 920 |
|---|
| 2026.07.16 | ₩6,283 | ₩6,390 | ₩5,943 | ₩6,390 | +1.70% | 3천 |
|---|
| 2026.07.15 | ₩6,403 | ₩6,663 | ₩6,276 | ₩6,370 | -0.52% | 2.6천 |
|---|
| 2026.07.14 | ₩6,603 | ₩6,670 | ₩6,443 | ₩6,603 | 0.00% | 3.8천 |
|---|
| 2026.07.13 | ₩6,470 | ₩6,670 | ₩6,070 | ₩6,337 | -2.06% | 3.7천 |
|---|
| 2026.07.10 | ₩6,537 | ₩6,537 | ₩6,337 | ₩6,470 | -1.02% | 720 |
|---|
| 2026.07.09 | ₩6,390 | ₩6,537 | ₩6,390 | ₩6,537 | +2.30% | 740 |
|---|
| 2026.07.08 | ₩6,337 | ₩6,503 | ₩6,337 | ₩6,470 | +2.11% | 1천 |
|---|
| 2026.07.07 | ₩6,557 | ₩6,563 | ₩6,437 | ₩6,437 | -1.83% | 3천 |
|---|
| 2026.07.06 | ₩7,204 | ₩7,204 | ₩6,443 | ₩6,670 | -7.41% | 2.4만 |
|---|
| 2026.07.02 | ₩7,404 | ₩7,537 | ₩7,144 | ₩7,270 | -1.80% | 7.1천 |
|---|
| 2026.07.01 | ₩7,337 | ₩7,604 | ₩7,270 | ₩7,537 | +2.73% | 5.5천 |
|---|
| 2026.06.30 | ₩7,137 | ₩7,404 | ₩6,937 | ₩7,337 | +2.80% | 7.9천 |
|---|
| 2026.06.29 | ₩7,137 | ₩7,137 | ₩6,870 | ₩6,923 | -2.99% | 1.8천 |
|---|
| 2026.06.26 | ₩6,843 | ₩7,137 | ₩6,737 | ₩6,937 | +1.36% | 1.7만 |
|---|
| 2026.06.25 | ₩6,757 | ₩7,337 | ₩6,643 | ₩6,870 | +1.68% | 6.6천 |
|---|
| 2026.06.24 | ₩6,870 | ₩7,070 | ₩6,590 | ₩6,670 | -2.91% | 2.8만 |
|---|
| 2026.06.23 | ₩7,137 | ₩7,270 | ₩6,937 | ₩7,270 | +1.87% | 2.7만 |
|---|
| 2026.06.22 | ₩6,457 | ₩7,737 | ₩6,270 | ₩7,270 | +12.60% | 11.8만 |
|---|
| 2026.06.18 | ₩6,196 | ₩6,196 | ₩6,003 | ₩6,196 | 0.00% | 2.8천 |
|---|
| 2026.06.17 | ₩6,103 | ₩6,337 | ₩6,070 | ₩6,263 | +2.62% | 4.1천 |
|---|
| 2026.06.16 | ₩6,303 | ₩6,670 | ₩6,116 | ₩6,403 | +1.59% | 3.2천 |
|---|
| 2026.06.15 | ₩5,970 | ₩6,377 | ₩5,943 | ₩6,370 | +6.70% | 1.5만 |
|---|
| 2026.06.12 | ₩5,776 | ₩6,470 | ₩5,776 | ₩5,830 | +0.92% | 9.9만 |
|---|
| 2026.06.11 | ₩6,003 | ₩6,003 | ₩5,776 | ₩5,810 | -3.22% | 820 |
|---|
| 2026.06.10 | ₩5,876 | ₩5,990 | ₩5,670 | ₩5,670 | -3.52% | 9.5천 |
|---|
| 2026.06.09 | ₩6,470 | ₩6,537 | ₩6,283 | ₩6,330 | -2.16% | 5.6천 |
|---|
| 2026.06.08 | ₩6,737 | ₩6,803 | ₩6,470 | ₩6,603 | -1.98% | 5.5천 |
|---|
| 2026.06.05 | ₩6,983 | ₩6,983 | ₩6,610 | ₩6,803 | -2.58% | 4.3천 |
|---|
| 2026.06.04 | ₩7,004 | ₩7,137 | ₩6,870 | ₩7,004 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩6,870 | ₩6,937 | ₩6,803 | ₩6,937 | +0.97% | 3.4천 |
|---|
| 2026.06.02 | ₩7,270 | ₩7,270 | ₩6,803 | ₩6,870 | -5.50% | 8.1천 |
|---|
| 2026.06.01 | ₩7,604 | ₩7,737 | ₩7,137 | ₩7,137 | -6.14% | 6.6천 |
|---|
| 2026.05.29 | ₩7,537 | ₩8,204 | ₩7,404 | ₩8,004 | +6.19% | 2.3만 |
|---|
| 2026.05.28 | ₩6,737 | ₩7,991 | ₩6,737 | ₩7,137 | +5.94% | 2.9만 |
|---|
| 2026.05.27 | ₩6,150 | ₩6,377 | ₩6,150 | ₩6,190 | +0.65% | 3.3천 |
|---|
| 2026.05.26 | ₩6,070 | ₩6,290 | ₩6,003 | ₩6,043 | -0.44% | 1.5만 |
|---|
| 2026.05.22 | ₩5,670 | ₩5,856 | ₩5,603 | ₩5,856 | +3.29% | 500 |
|---|
| 2026.05.21 | ₩5,870 | ₩5,870 | ₩5,623 | ₩5,649 | -3.75% | 4.4천 |
|---|
| 2026.05.20 | ₩5,803 | ₩5,870 | ₩5,670 | ₩5,703 | -1.72% | 1.8천 |
|---|
| 2026.05.19 | ₩5,763 | ₩5,870 | ₩5,603 | ₩5,670 | -1.62% | 1.9천 |
|---|
| 2026.05.18 | ₩5,736 | ₩5,870 | ₩5,469 | ₩5,469 | -4.65% | 3천 |
|---|
| 2026.05.15 | ₩5,696 | ₩5,696 | ₩5,469 | ₩5,469 | -3.98% | 1천 |
|---|
| 2026.05.14 | ₩5,503 | ₩5,503 | ₩5,469 | ₩5,469 | -0.61% | 1.3천 |
|---|
| 2026.05.13 | ₩5,476 | ₩5,523 | ₩5,469 | ₩5,469 | -0.12% | 880 |
|---|
| 2026.05.12 | ₩5,583 | ₩5,730 | ₩5,403 | ₩5,403 | -3.23% | 3.1천 |
|---|
| 2026.05.11 | ₩5,443 | ₩5,609 | ₩5,443 | ₩5,469 | +0.49% | 2.1천 |
|---|
| 2026.05.08 | ₩5,770 | ₩5,950 | ₩5,596 | ₩5,596 | -3.01% | 2.1천 |
|---|
| 2026.05.07 | ₩5,710 | ₩5,950 | ₩5,609 | ₩5,609 | -1.75% | 1천 |
|---|
| 2026.05.06 | ₩5,816 | ₩6,003 | ₩5,683 | ₩5,843 | +0.46% | 3.4천 |
|---|
| 2026.05.05 | ₩5,629 | ₩5,963 | ₩5,629 | ₩5,756 | +2.25% | 3.3천 |
|---|
| 2026.05.04 | ₩5,556 | ₩5,716 | ₩5,423 | ₩5,476 | -1.44% | 1.1만 |
|---|
| 2026.05.01 | ₩5,736 | ₩5,956 | ₩5,736 | ₩5,923 | +3.26% | 4.7천 |
|---|
| 2026.04.30 | ₩5,576 | ₩5,890 | ₩5,483 | ₩5,616 | +0.72% | 8.5천 |
|---|
| 2026.04.29 | ₩5,670 | ₩5,783 | ₩5,136 | ₩5,409 | -4.59% | 1.2만 |
|---|
| 2026.04.28 | ₩5,910 | ₩5,970 | ₩5,336 | ₩5,783 | -2.14% | 1.4만 |
|---|
| 2026.04.27 | ₩6,203 | ₩6,203 | ₩5,943 | ₩5,996 | -3.33% | 4.9천 |
|---|
| 2026.04.24 | ₩6,003 | ₩6,136 | ₩5,636 | ₩6,056 | +0.89% | 1.3만 |
|---|
| 2026.04.23 | ₩5,469 | ₩6,263 | ₩5,469 | ₩5,996 | +9.63% | 4.7만 |
|---|
| 2026.04.22 | ₩5,269 | ₩5,803 | ₩5,069 | ₩5,403 | +2.53% | 3.6만 |
|---|
| 2026.04.21 | ₩5,069 | ₩5,269 | ₩5,069 | ₩5,069 | 0.00% | 2.8천 |
|---|
| 2026.04.20 | ₩5,043 | ₩5,269 | ₩4,982 | ₩5,003 | -0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩5,169 | ₩5,269 | ₩5,069 | ₩5,136 | -0.65% | 9.8천 |
|---|
| 2026.04.16 | ₩5,143 | ₩5,143 | ₩4,949 | ₩5,116 | -0.52% | 1.1천 |
|---|
| 2026.04.15 | ₩5,043 | ₩5,243 | ₩4,976 | ₩4,996 | -0.93% | 3.5천 |
|---|
| 2026.04.14 | ₩5,016 | ₩5,269 | ₩4,896 | ₩5,069 | +1.06% | 2.5천 |
|---|
| 2026.04.13 | ₩5,189 | ₩5,189 | ₩4,989 | ₩5,009 | -3.47% | 9.1천 |
|---|
| 2026.04.10 | ₩5,096 | ₩5,163 | ₩5,089 | ₩5,089 | -0.13% | 820 |
|---|
| 2026.04.09 | ₩5,136 | ₩5,136 | ₩4,949 | ₩5,069 | -1.30% | 1.4천 |
|---|
| 2026.04.08 | ₩5,136 | ₩5,136 | ₩4,802 | ₩4,882 | -4.94% | 8.5천 |
|---|
| 2026.04.07 | ₩4,976 | ₩5,003 | ₩4,936 | ₩5,003 | +0.54% | 200 |
|---|
| 2026.04.06 | ₩5,069 | ₩5,069 | ₩4,956 | ₩5,003 | -1.32% | 840 |
|---|
| 2026.04.02 | ₩5,023 | ₩5,069 | ₩4,876 | ₩5,069 | +0.93% | 920 |
|---|
| 2026.04.01 | ₩5,256 | ₩5,256 | ₩4,936 | ₩5,156 | -1.90% | 480 |
|---|
| 2026.03.31 | ₩5,029 | ₩5,036 | ₩4,876 | ₩5,009 | -0.40% | 5.7천 |
|---|
| 2026.03.30 | ₩5,063 | ₩5,069 | ₩4,876 | ₩5,049 | -0.26% | 620 |
|---|
| 2026.03.27 | ₩4,996 | ₩5,136 | ₩4,996 | ₩5,069 | +1.47% | 2.1천 |
|---|
| 2026.03.26 | ₩4,942 | ₩5,163 | ₩4,869 | ₩4,869 | -1.48% | 1.1만 |
|---|
| 2026.03.25 | ₩4,962 | ₩5,069 | ₩4,816 | ₩4,869 | -1.88% | 5.3천 |
|---|
| 2026.03.24 | ₩5,003 | ₩5,209 | ₩4,989 | ₩5,003 | 0.00% | 7.1천 |
|---|
| 2026.03.23 | ₩5,036 | ₩5,249 | ₩5,036 | ₩5,136 | +1.99% | 1.4천 |
|---|
| 2026.03.20 | ₩5,036 | ₩5,329 | ₩5,036 | ₩5,163 | +2.52% | 6.4천 |
|---|
| 2026.03.19 | ₩5,123 | ₩5,236 | ₩5,009 | ₩5,136 | +0.26% | 7.3천 |
|---|
| 2026.03.18 | ₩5,229 | ₩5,283 | ₩4,802 | ₩5,069 | -3.06% | 1.1만 |
|---|
| 2026.03.17 | ₩5,269 | ₩5,269 | ₩5,136 | ₩5,169 | -1.90% | 7.3천 |
|---|
| 2026.03.16 | ₩5,336 | ₩5,389 | ₩5,069 | ₩5,149 | -3.50% | 5.4천 |
|---|
| 2026.03.13 | ₩5,436 | ₩5,469 | ₩5,269 | ₩5,269 | -3.07% | 3천 |
|---|
| 2026.03.12 | ₩5,336 | ₩5,403 | ₩5,269 | ₩5,269 | -1.25% | 1.9천 |
|---|
| 2026.03.11 | ₩5,416 | ₩5,489 | ₩5,336 | ₩5,343 | -1.35% | 5.5천 |
|---|
| 2026.03.10 | ₩5,603 | ₩5,636 | ₩5,423 | ₩5,423 | -3.21% | 2천 |
|---|
| 2026.03.09 | ₩5,509 | ₩5,743 | ₩5,469 | ₩5,469 | -0.73% | 1.3천 |
|---|
| 2026.03.06 | ₩5,670 | ₩5,670 | ₩5,429 | ₩5,469 | -3.53% | 6.1천 |
|---|
| 2026.03.05 | ₩5,569 | ₩5,803 | ₩5,569 | ₩5,670 | +1.80% | 3.2천 |
|---|
| 2026.03.04 | ₩5,783 | ₩5,903 | ₩5,670 | ₩5,670 | -1.96% | 1만 |
|---|
| 2026.03.03 | ₩5,623 | ₩5,623 | ₩5,536 | ₩5,536 | -1.54% | 1.5천 |
|---|
| 2026.03.02 | ₩5,609 | ₩5,736 | ₩5,603 | ₩5,670 | +1.07% | 2.9천 |
|---|
| 2026.02.27 | ₩5,463 | ₩5,783 | ₩5,369 | ₩5,536 | +1.34% | 5.9천 |
|---|
| 2026.02.26 | ₩5,663 | ₩5,663 | ₩5,343 | ₩5,349 | -5.54% | 8.4천 |
|---|
| 2026.02.25 | ₩5,543 | ₩5,810 | ₩5,303 | ₩5,536 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩5,616 | ₩5,810 | ₩5,336 | ₩5,670 | +0.95% | 1.9만 |
|---|
| 2026.02.23 | ₩5,870 | ₩5,936 | ₩5,376 | ₩5,670 | -3.41% | 2.3만 |
|---|
| 2026.02.20 | ₩5,603 | ₩5,870 | ₩5,436 | ₩5,870 | +4.76% | 3.2만 |
|---|
| 2026.02.19 | ₩5,896 | ₩5,936 | ₩5,076 | ₩5,596 | -5.09% | 7.3만 |
|---|
| 2026.02.18 | ₩5,843 | ₩6,003 | ₩5,823 | ₩5,936 | +1.60% | 1.9천 |
|---|
| 2026.02.17 | ₩5,956 | ₩5,956 | ₩5,816 | ₩5,836 | -2.02% | 1.6천 |
|---|
| 2026.02.13 | ₩6,230 | ₩6,230 | ₩5,803 | ₩6,003 | -3.64% | 9.7천 |
|---|
| 2026.02.12 | ₩6,136 | ₩6,136 | ₩5,910 | ₩5,943 | -3.15% | 1.4천 |
|---|
| 2026.02.11 | ₩6,103 | ₩6,410 | ₩6,003 | ₩6,070 | -0.55% | 2.7천 |
|---|
| 2026.02.10 | ₩6,437 | ₩6,437 | ₩5,996 | ₩6,136 | -4.66% | 6.3천 |
|---|
| 2026.02.09 | ₩6,010 | ₩6,270 | ₩5,743 | ₩6,143 | +2.22% | 1만 |
|---|
| 2026.02.06 | ₩5,736 | ₩5,983 | ₩5,736 | ₩5,890 | +2.67% | 1.1천 |
|---|
| 2026.02.05 | ₩5,996 | ₩6,136 | ₩5,736 | ₩5,736 | -4.34% | 1.1천 |
|---|
| 2026.02.04 | ₩6,176 | ₩6,270 | ₩5,790 | ₩5,963 | -3.46% | 3.2만 |
|---|
| 2026.02.03 | ₩6,256 | ₩6,537 | ₩6,136 | ₩6,263 | +0.11% | 7.8천 |
|---|
| 2026.02.02 | ₩6,203 | ₩6,270 | ₩5,763 | ₩6,263 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩6,176 | ₩6,270 | ₩6,136 | ₩6,156 | -0.32% | 8천 |
|---|
| 2026.01.29 | ₩6,196 | ₩6,203 | ₩6,070 | ₩6,083 | -1.83% | 580 |
|---|
| 2026.01.28 | ₩6,203 | ₩6,276 | ₩6,036 | ₩6,203 | 0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩6,343 | ₩6,470 | ₩6,003 | ₩6,363 | +0.32% | 1.2만 |
|---|
| 2026.01.26 | ₩6,290 | ₩6,463 | ₩6,236 | ₩6,350 | +0.95% | 2.2만 |
|---|
| 2026.01.23 | ₩6,083 | ₩6,290 | ₩6,083 | ₩6,216 | +2.19% | 2.2천 |
|---|
| 2026.01.22 | ₩6,216 | ₩6,363 | ₩6,203 | ₩6,243 | +0.43% | 8천 |
|---|
| 2026.01.21 | ₩6,283 | ₩6,337 | ₩6,003 | ₩6,176 | -1.70% | 7천 |
|---|
| 2026.01.20 | ₩6,350 | ₩6,423 | ₩5,770 | ₩6,190 | -2.52% | 2.4만 |
|---|
| 2026.01.16 | ₩6,403 | ₩6,523 | ₩6,357 | ₩6,403 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩6,443 | ₩6,497 | ₩6,337 | ₩6,343 | -1.55% | 2천 |
|---|
| 2026.01.14 | ₩6,350 | ₩6,510 | ₩6,270 | ₩6,270 | -1.26% | 3.2천 |
|---|
| 2026.01.13 | ₩6,523 | ₩6,537 | ₩6,023 | ₩6,290 | -3.58% | 1.1만 |
|---|
| 2026.01.12 | ₩6,670 | ₩6,803 | ₩6,543 | ₩6,577 | -1.40% | 6.1천 |
|---|
| 2026.01.09 | ₩6,563 | ₩6,803 | ₩6,563 | ₩6,803 | +3.66% | 1.2만 |
|---|
| 2026.01.08 | ₩6,290 | ₩6,443 | ₩6,136 | ₩6,403 | +1.80% | 5.6천 |
|---|
| 2026.01.07 | ₩6,470 | ₩6,670 | ₩5,816 | ₩6,270 | -3.09% | 7.1만 |
|---|
| 2026.01.06 | ₩6,803 | ₩6,937 | ₩6,510 | ₩6,550 | -3.73% | 2.9만 |
|---|
| 2026.01.05 | ₩7,204 | ₩7,204 | ₩6,737 | ₩6,937 | -3.70% | 4.7만 |
|---|
| 2026.01.02 | ₩6,670 | ₩7,070 | ₩6,610 | ₩6,870 | +3.00% | 2.9만 |
|---|
| 2025.12.31 | ₩7,137 | ₩7,137 | ₩4,536 | ₩6,070 | -14.95% | 26만 |
|---|
| 2025.12.30 | ₩7,270 | ₩7,404 | ₩6,603 | ₩6,623 | -8.90% | 10.7만 |
|---|
| 2025.12.29 | ₩7,470 | ₩7,470 | ₩7,004 | ₩7,070 | -5.36% | 1.6만 |
|---|
| 2025.12.26 | ₩7,537 | ₩7,537 | ₩6,803 | ₩7,504 | -0.44% | 1.4만 |
|---|
| 2025.12.24 | ₩7,804 | ₩7,804 | ₩7,437 | ₩7,604 | -2.56% | 3.5천 |
|---|
| 2025.12.23 | ₩8,004 | ₩8,004 | ₩7,671 | ₩7,871 | -1.67% | 1.7만 |
|---|
| 2025.12.22 | ₩8,404 | ₩8,471 | ₩8,137 | ₩8,204 | -2.38% | 2.6만 |
|---|
| 2025.12.19 | ₩9,338 | ₩9,471 | ₩8,671 | ₩9,071 | -2.86% | 2.6만 |
|---|
| 2025.12.18 | ₩9,738 | ₩9,805 | ₩9,471 | ₩9,672 | -0.68% | 1.8만 |
|---|
| 2025.12.17 | ₩9,738 | ₩10,072 | ₩9,405 | ₩9,471 | -2.74% | 1.7만 |
|---|
| 2025.12.16 | ₩9,271 | ₩9,738 | ₩9,005 | ₩9,672 | +4.32% | 2.1만 |
|---|
| 2025.12.15 | ₩9,471 | ₩9,471 | ₩9,031 | ₩9,338 | -1.41% | 2.9만 |
|---|
| 2025.12.12 | ₩9,005 | ₩9,672 | ₩8,471 | ₩8,804 | -2.22% | 3.2만 |
|---|
| 2025.12.11 | ₩8,338 | ₩8,404 | ₩8,257 | ₩8,297 | -0.48% | 1.8천 |
|---|
| 2025.12.10 | ₩8,338 | ₩8,358 | ₩8,197 | ₩8,197 | -1.68% | 2.3천 |
|---|
| 2025.12.09 | ₩8,471 | ₩8,604 | ₩8,398 | ₩8,471 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩8,604 | ₩8,664 | ₩8,538 | ₩8,664 | +0.70% | 840 |
|---|
| 2025.12.05 | ₩8,858 | ₩9,071 | ₩8,858 | ₩9,071 | +2.41% | 800 |
|---|
| 2025.12.04 | ₩8,738 | ₩9,205 | ₩8,564 | ₩8,871 | +1.53% | 3.3천 |
|---|
| 2025.12.03 | ₩8,604 | ₩8,804 | ₩8,471 | ₩8,738 | +1.55% | 1.4천 |
|---|
| 2025.12.02 | ₩8,738 | ₩8,938 | ₩8,738 | ₩8,804 | +0.76% | 720 |
|---|
| 2025.12.01 | ₩8,671 | ₩9,331 | ₩8,671 | ₩8,871 | +2.31% | 2.8천 |
|---|
| 2025.11.28 | ₩8,924 | ₩8,924 | ₩8,924 | ₩8,924 | 0.00% | 460 |
|---|
| 2025.11.26 | ₩8,911 | ₩9,005 | ₩8,738 | ₩9,005 | +1.05% | 340 |
|---|
| 2025.11.25 | ₩8,804 | ₩8,804 | ₩8,671 | ₩8,671 | -1.52% | 1.8천 |
|---|
| 2025.11.24 | ₩8,738 | ₩9,005 | ₩8,604 | ₩8,671 | -0.76% | 1.9천 |
|---|
| 2025.11.21 | ₩8,738 | ₩8,744 | ₩8,671 | ₩8,744 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩8,871 | ₩8,871 | ₩8,671 | ₩8,684 | -2.11% | 840 |
|---|
| 2025.11.19 | ₩8,938 | ₩9,138 | ₩8,744 | ₩8,938 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩8,871 | ₩8,984 | ₩8,738 | ₩8,804 | -0.75% | 680 |
|---|
| 2025.11.17 | ₩9,005 | ₩9,205 | ₩8,764 | ₩9,131 | +1.41% | 3.8천 |
|---|
| 2025.11.14 | ₩9,138 | ₩9,258 | ₩8,938 | ₩9,138 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩9,338 | ₩9,338 | ₩8,938 | ₩9,138 | -2.14% | 3천 |
|---|
| 2025.11.12 | ₩9,338 | ₩9,405 | ₩8,738 | ₩9,071 | -2.86% | 4.1천 |
|---|
| 2025.11.11 | ₩9,338 | ₩9,438 | ₩9,071 | ₩9,405 | +0.71% | 2.3천 |
|---|
| 2025.11.10 | ₩9,405 | ₩9,538 | ₩8,871 | ₩9,538 | +1.42% | 1.5만 |
|---|
| 2025.11.07 | ₩8,871 | ₩9,005 | ₩8,804 | ₩9,005 | +1.50% | 3.7천 |
|---|
| 2025.11.06 | ₩9,271 | ₩9,271 | ₩8,904 | ₩9,205 | -0.72% | 900 |
|---|
| 2025.11.05 | ₩9,331 | ₩9,338 | ₩9,071 | ₩9,158 | -1.86% | 1.8천 |
|---|
| 2025.11.04 | ₩9,405 | ₩9,405 | ₩9,138 | ₩9,205 | -2.13% | 3.4천 |
|---|
| 2025.11.03 | ₩9,538 | ₩9,738 | ₩9,311 | ₩9,738 | +2.10% | 1.3만 |
|---|
| 2025.10.31 | ₩9,405 | ₩9,405 | ₩9,205 | ₩9,338 | -0.71% | 2.3천 |
|---|
| 2025.10.30 | ₩9,338 | ₩9,338 | ₩8,804 | ₩9,338 | 0.00% | 3.4천 |
|---|
| 2025.10.29 | ₩9,672 | ₩9,805 | ₩9,271 | ₩9,271 | -4.14% | 7.2천 |
|---|
| 2025.10.28 | ₩9,805 | ₩9,805 | ₩9,338 | ₩9,605 | -2.04% | 2.9천 |
|---|
| 2025.10.27 | ₩10,138 | ₩10,138 | ₩9,805 | ₩9,805 | -3.29% | 1.4천 |
|---|
| 2025.10.24 | ₩9,872 | ₩10,085 | ₩9,785 | ₩10,072 | +2.03% | 6.2천 |
|---|
| 2025.10.23 | ₩9,738 | ₩10,072 | ₩9,605 | ₩9,805 | +0.68% | 3.4천 |
|---|
| 2025.10.22 | ₩9,938 | ₩10,005 | ₩9,471 | ₩9,538 | -4.03% | 6.6천 |
|---|
| 2025.10.21 | ₩10,272 | ₩10,272 | ₩9,805 | ₩9,938 | -3.25% | 1.3천 |
|---|
| 2025.10.20 | ₩10,539 | ₩10,539 | ₩9,938 | ₩10,405 | -1.27% | 1.1만 |
|---|
| 2025.10.17 | ₩10,405 | ₩10,605 | ₩9,938 | ₩10,605 | +1.92% | 8.1천 |
|---|
| 2025.10.16 | ₩10,672 | ₩10,805 | ₩10,272 | ₩10,272 | -3.75% | 1.1만 |
|---|
| 2025.10.15 | ₩10,739 | ₩10,805 | ₩10,539 | ₩10,539 | -1.86% | 1.3천 |
|---|
| 2025.10.14 | ₩10,872 | ₩10,885 | ₩10,339 | ₩10,839 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩10,772 | ₩11,099 | ₩10,545 | ₩10,872 | +0.93% | 7.9천 |
|---|
| 2025.10.10 | ₩11,206 | ₩11,206 | ₩10,392 | ₩10,672 | -4.76% | 6천 |
|---|