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 | ₩6,908 | ₩6,908 | ₩6,908 | ₩6,908 | 0.00% | 500 |
| 2026.10.08 | ₩6,815 | ₩6,836 | ₩6,708 | ₩6,721 | -1.37% | 3.3천 |
| 2026.10.07 | ₩7,109 | ₩7,129 | ₩6,855 | ₩6,855 | -3.57% | 7.8천 |
| 2026.10.06 | ₩7,082 | ₩7,109 | ₩7,082 | ₩7,109 | +0.38% | 2.6천 |
| 2026.10.05 | ₩7,283 | ₩7,283 | ₩7,283 | ₩7,283 | 0.00% | 1.5천 |
| 2026.10.02 | ₩7,194 | ₩7,242 | ₩7,189 | ₩7,242 | +0.67% | 2.8천 |
| 2026.10.01 | ₩7,256 | ₩7,323 | ₩7,176 | ₩7,176 | -1.10% | 2천 |
| 2026.09.30 | ₩7,176 | ₩7,189 | ₩6,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,045 |
| -1.82% |
| 3.6천 |
| 2026.09.29 | ₩6,815 | ₩7,122 | ₩6,815 | ₩6,989 | +2.55% | 2.3천 |
|---|
| 2026.09.28 | ₩6,695 | ₩6,815 | ₩6,695 | ₩6,801 | +1.60% | 2.1천 |
|---|
| 2026.09.25 | ₩6,815 | ₩7,029 | ₩6,708 | ₩6,962 | +2.16% | 8.9천 |
|---|
| 2026.09.24 | ₩7,242 | ₩7,242 | ₩6,828 | ₩7,029 | -2.95% | 2.5천 |
|---|
| 2026.09.23 | ₩7,189 | ₩7,309 | ₩7,015 | ₩7,309 | +1.67% | 5.2천 |
|---|
| 2026.09.22 | ₩7,109 | ₩7,590 | ₩7,055 | ₩7,202 | +1.32% | 2.2만 |
|---|
| 2026.09.21 | ₩7,009 | ₩7,009 | ₩7,009 | ₩7,009 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩7,149 | ₩7,149 | ₩7,082 | ₩7,095 | -0.75% | 3.8천 |
|---|
| 2026.09.17 | ₩7,102 | ₩7,102 | ₩7,002 | ₩7,095 | -0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩6,962 | ₩7,162 | ₩6,962 | ₩7,095 | +1.92% | 2.5천 |
|---|
| 2026.09.15 | ₩6,923 | ₩6,923 | ₩6,855 | ₩6,855 | -0.98% | 2.3천 |
|---|
| 2026.09.14 | ₩6,842 | ₩7,109 | ₩6,842 | ₩7,069 | +3.32% | 2.9천 |
|---|
| 2026.09.11 | ₩7,029 | ₩7,029 | ₩6,895 | ₩6,895 | -1.90% | 2.5천 |
|---|
| 2026.09.10 | ₩6,989 | ₩7,042 | ₩6,989 | ₩7,002 | +0.19% | 5.2천 |
|---|
| 2026.09.09 | ₩7,309 | ₩7,309 | ₩6,922 | ₩7,015 | -4.02% | 7.9천 |
|---|
| 2026.09.08 | ₩7,296 | ₩7,483 | ₩7,136 | ₩7,202 | -1.28% | 9.2천 |
|---|
| 2026.09.04 | ₩7,122 | ₩7,283 | ₩7,095 | ₩7,242 | +1.69% | 6.3천 |
|---|
| 2026.09.03 | ₩7,042 | ₩7,242 | ₩6,975 | ₩7,029 | -0.19% | 3.4만 |
|---|
| 2026.09.02 | ₩7,309 | ₩7,376 | ₩7,030 | ₩7,216 | -1.28% | 1.2만 |
|---|
| 2026.09.01 | ₩7,737 | ₩7,737 | ₩7,316 | ₩7,363 | -4.84% | 1.1만 |
|---|
| 2026.08.31 | ₩7,737 | ₩7,764 | ₩7,429 | ₩7,697 | -0.52% | 1.7만 |
|---|
| 2026.08.28 | ₩7,603 | ₩7,870 | ₩7,603 | ₩7,723 | +1.58% | 5.3천 |
|---|
| 2026.08.27 | ₩7,804 | ₩7,804 | ₩7,496 | ₩7,590 | -2.74% | 9.4천 |
|---|
| 2026.08.26 | ₩7,937 | ₩8,151 | ₩7,590 | ₩7,951 | +0.17% | 6.1만 |
|---|
| 2026.08.25 | ₩7,750 | ₩7,977 | ₩7,389 | ₩7,857 | +1.38% | 9.8만 |
|---|
| 2026.08.24 | ₩7,269 | ₩7,804 | ₩6,414 | ₩7,323 | +0.74% | 35.5만 |
|---|
| 2026.08.21 | ₩5,879 | ₩5,879 | ₩5,692 | ₩5,692 | -3.18% | 58.5만 |
|---|
| 2026.08.20 | ₩5,946 | ₩5,946 | ₩5,746 | ₩5,806 | -2.36% | 2.7천 |
|---|
| 2026.08.19 | ₩6,187 | ₩6,354 | ₩5,666 | ₩6,214 | +0.43% | 1.5만 |
|---|
| 2026.08.18 | ₩6,534 | ₩6,534 | ₩6,193 | ₩6,347 | -2.86% | 280 |
|---|
| 2026.08.17 | ₩6,481 | ₩6,521 | ₩6,334 | ₩6,334 | -2.27% | 2.5천 |
|---|
| 2026.08.14 | ₩6,187 | ₩6,614 | ₩6,187 | ₩6,614 | +6.91% | 1.2천 |
|---|
| 2026.08.13 | ₩6,481 | ₩6,481 | ₩6,187 | ₩6,187 | -4.54% | 340 |
|---|
| 2026.08.12 | ₩6,414 | ₩6,681 | ₩6,147 | ₩6,447 | +0.52% | 1.8천 |
|---|
| 2026.08.11 | ₩6,267 | ₩6,414 | ₩6,267 | ₩6,414 | +2.35% | 240 |
|---|
| 2026.08.10 | ₩6,354 | ₩6,614 | ₩6,327 | ₩6,414 | +0.95% | 640 |
|---|
| 2026.08.07 | ₩6,481 | ₩6,548 | ₩6,347 | ₩6,548 | +1.03% | 1.6만 |
|---|
| 2026.08.06 | ₩6,427 | ₩6,427 | ₩6,180 | ₩6,180 | -3.85% | 380 |
|---|
| 2026.08.05 | ₩6,280 | ₩6,367 | ₩6,267 | ₩6,361 | +1.28% | 700 |
|---|
| 2026.08.04 | ₩6,461 | ₩6,461 | ₩6,147 | ₩6,434 | -0.41% | 1.1천 |
|---|
| 2026.08.03 | ₩6,414 | ₩6,681 | ₩6,167 | ₩6,367 | -0.73% | 1.7천 |
|---|
| 2026.07.31 | ₩6,614 | ₩6,614 | ₩6,314 | ₩6,427 | -2.83% | 3.4천 |
|---|
| 2026.07.30 | ₩6,113 | ₩6,614 | ₩6,100 | ₩6,334 | +3.61% | 2.8천 |
|---|
| 2026.07.29 | ₩6,187 | ₩6,187 | ₩5,853 | ₩5,853 | -5.40% | 4.8천 |
|---|
| 2026.07.28 | ₩6,200 | ₩6,280 | ₩6,000 | ₩6,147 | -0.86% | 3.8천 |
|---|
| 2026.07.27 | ₩6,013 | ₩6,541 | ₩6,013 | ₩6,033 | +0.33% | 2.9천 |
|---|
| 2026.07.24 | ₩5,946 | ₩6,454 | ₩5,946 | ₩6,454 | +8.54% | 2.6천 |
|---|
| 2026.07.23 | ₩6,681 | ₩6,681 | ₩6,214 | ₩6,367 | -4.70% | 5천 |
|---|
| 2026.07.22 | ₩6,087 | ₩6,414 | ₩6,087 | ₩6,280 | +3.18% | 2.4천 |
|---|
| 2026.07.21 | ₩5,819 | ₩6,113 | ₩5,819 | ₩6,060 | +4.13% | 3.3천 |
|---|
| 2026.07.20 | ₩6,053 | ₩6,280 | ₩5,879 | ₩6,080 | +0.44% | 2.9천 |
|---|
| 2026.07.17 | ₩5,946 | ₩6,247 | ₩5,946 | ₩6,120 | +2.92% | 920 |
|---|
| 2026.07.16 | ₩6,294 | ₩6,401 | ₩5,953 | ₩6,401 | +1.70% | 3천 |
|---|
| 2026.07.15 | ₩6,414 | ₩6,675 | ₩6,287 | ₩6,381 | -0.52% | 2.6천 |
|---|
| 2026.07.14 | ₩6,614 | ₩6,681 | ₩6,454 | ₩6,614 | 0.00% | 3.8천 |
|---|
| 2026.07.13 | ₩6,481 | ₩6,681 | ₩6,080 | ₩6,347 | -2.06% | 3.7천 |
|---|
| 2026.07.10 | ₩6,548 | ₩6,548 | ₩6,347 | ₩6,481 | -1.02% | 720 |
|---|
| 2026.07.09 | ₩6,401 | ₩6,548 | ₩6,401 | ₩6,548 | +2.30% | 740 |
|---|
| 2026.07.08 | ₩6,347 | ₩6,514 | ₩6,347 | ₩6,481 | +2.11% | 1천 |
|---|
| 2026.07.07 | ₩6,568 | ₩6,574 | ₩6,447 | ₩6,447 | -1.83% | 3천 |
|---|
| 2026.07.06 | ₩7,216 | ₩7,216 | ₩6,454 | ₩6,681 | -7.41% | 2.4만 |
|---|
| 2026.07.02 | ₩7,416 | ₩7,550 | ₩7,156 | ₩7,283 | -1.80% | 7.1천 |
|---|
| 2026.07.01 | ₩7,349 | ₩7,617 | ₩7,283 | ₩7,550 | +2.73% | 5.5천 |
|---|
| 2026.06.30 | ₩7,149 | ₩7,416 | ₩6,948 | ₩7,349 | +2.80% | 7.9천 |
|---|
| 2026.06.29 | ₩7,149 | ₩7,149 | ₩6,882 | ₩6,935 | -2.99% | 1.8천 |
|---|
| 2026.06.26 | ₩6,855 | ₩7,149 | ₩6,748 | ₩6,948 | +1.36% | 1.7만 |
|---|
| 2026.06.25 | ₩6,768 | ₩7,349 | ₩6,654 | ₩6,882 | +1.68% | 6.6천 |
|---|
| 2026.06.24 | ₩6,882 | ₩7,082 | ₩6,601 | ₩6,681 | -2.91% | 2.8만 |
|---|
| 2026.06.23 | ₩7,149 | ₩7,283 | ₩6,948 | ₩7,283 | +1.87% | 2.7만 |
|---|
| 2026.06.22 | ₩6,467 | ₩7,750 | ₩6,280 | ₩7,283 | +12.60% | 11.8만 |
|---|
| 2026.06.18 | ₩6,207 | ₩6,207 | ₩6,013 | ₩6,207 | 0.00% | 2.8천 |
|---|
| 2026.06.17 | ₩6,113 | ₩6,347 | ₩6,080 | ₩6,274 | +2.62% | 4.1천 |
|---|
| 2026.06.16 | ₩6,314 | ₩6,681 | ₩6,127 | ₩6,414 | +1.59% | 3.2천 |
|---|
| 2026.06.15 | ₩5,980 | ₩6,387 | ₩5,953 | ₩6,381 | +6.70% | 1.5만 |
|---|
| 2026.06.12 | ₩5,786 | ₩6,481 | ₩5,786 | ₩5,839 | +0.92% | 9.9만 |
|---|
| 2026.06.11 | ₩6,013 | ₩6,013 | ₩5,786 | ₩5,819 | -3.22% | 820 |
|---|
| 2026.06.10 | ₩5,886 | ₩6,000 | ₩5,679 | ₩5,679 | -3.52% | 9.5천 |
|---|
| 2026.06.09 | ₩6,481 | ₩6,548 | ₩6,294 | ₩6,340 | -2.16% | 5.6천 |
|---|
| 2026.06.08 | ₩6,748 | ₩6,815 | ₩6,481 | ₩6,614 | -1.98% | 5.5천 |
|---|
| 2026.06.05 | ₩6,995 | ₩6,995 | ₩6,621 | ₩6,815 | -2.58% | 4.3천 |
|---|
| 2026.06.04 | ₩7,015 | ₩7,149 | ₩6,882 | ₩7,015 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩6,882 | ₩6,948 | ₩6,815 | ₩6,948 | +0.97% | 3.4천 |
|---|
| 2026.06.02 | ₩7,283 | ₩7,283 | ₩6,815 | ₩6,882 | -5.50% | 8.1천 |
|---|
| 2026.06.01 | ₩7,617 | ₩7,750 | ₩7,149 | ₩7,149 | -6.14% | 6.6천 |
|---|
| 2026.05.29 | ₩7,550 | ₩8,218 | ₩7,416 | ₩8,017 | +6.19% | 2.3만 |
|---|
| 2026.05.28 | ₩6,748 | ₩8,004 | ₩6,748 | ₩7,149 | +5.94% | 2.9만 |
|---|
| 2026.05.27 | ₩6,160 | ₩6,387 | ₩6,160 | ₩6,200 | +0.65% | 3.3천 |
|---|
| 2026.05.26 | ₩6,080 | ₩6,300 | ₩6,013 | ₩6,053 | -0.44% | 1.5만 |
|---|
| 2026.05.22 | ₩5,679 | ₩5,866 | ₩5,612 | ₩5,866 | +3.29% | 500 |
|---|
| 2026.05.21 | ₩5,879 | ₩5,879 | ₩5,632 | ₩5,659 | -3.75% | 4.4천 |
|---|
| 2026.05.20 | ₩5,813 | ₩5,879 | ₩5,679 | ₩5,712 | -1.72% | 1.8천 |
|---|
| 2026.05.19 | ₩5,773 | ₩5,879 | ₩5,612 | ₩5,679 | -1.62% | 1.9천 |
|---|
| 2026.05.18 | ₩5,746 | ₩5,879 | ₩5,479 | ₩5,479 | -4.65% | 3천 |
|---|
| 2026.05.15 | ₩5,706 | ₩5,706 | ₩5,479 | ₩5,479 | -3.98% | 1천 |
|---|
| 2026.05.14 | ₩5,512 | ₩5,512 | ₩5,479 | ₩5,479 | -0.61% | 1.3천 |
|---|
| 2026.05.13 | ₩5,485 | ₩5,532 | ₩5,479 | ₩5,479 | -0.12% | 880 |
|---|
| 2026.05.12 | ₩5,592 | ₩5,739 | ₩5,412 | ₩5,412 | -3.23% | 3.1천 |
|---|
| 2026.05.11 | ₩5,452 | ₩5,619 | ₩5,452 | ₩5,479 | +0.49% | 2.1천 |
|---|
| 2026.05.08 | ₩5,779 | ₩5,960 | ₩5,606 | ₩5,606 | -3.01% | 2.1천 |
|---|
| 2026.05.07 | ₩5,719 | ₩5,960 | ₩5,619 | ₩5,619 | -1.75% | 1천 |
|---|
| 2026.05.06 | ₩5,826 | ₩6,013 | ₩5,692 | ₩5,853 | +0.46% | 3.4천 |
|---|
| 2026.05.05 | ₩5,639 | ₩5,973 | ₩5,639 | ₩5,766 | +2.25% | 3.3천 |
|---|
| 2026.05.04 | ₩5,565 | ₩5,726 | ₩5,432 | ₩5,485 | -1.44% | 1.1만 |
|---|
| 2026.05.01 | ₩5,746 | ₩5,966 | ₩5,746 | ₩5,933 | +3.26% | 4.7천 |
|---|
| 2026.04.30 | ₩5,585 | ₩5,899 | ₩5,492 | ₩5,626 | +0.72% | 8.5천 |
|---|
| 2026.04.29 | ₩5,679 | ₩5,793 | ₩5,145 | ₩5,418 | -4.59% | 1.2만 |
|---|
| 2026.04.28 | ₩5,920 | ₩5,980 | ₩5,345 | ₩5,793 | -2.14% | 1.4만 |
|---|
| 2026.04.27 | ₩6,214 | ₩6,214 | ₩5,953 | ₩6,006 | -3.33% | 4.9천 |
|---|
| 2026.04.24 | ₩6,013 | ₩6,147 | ₩5,646 | ₩6,067 | +0.89% | 1.3만 |
|---|
| 2026.04.23 | ₩5,479 | ₩6,274 | ₩5,479 | ₩6,006 | +9.63% | 4.7만 |
|---|
| 2026.04.22 | ₩5,278 | ₩5,813 | ₩5,078 | ₩5,412 | +2.53% | 3.6만 |
|---|
| 2026.04.21 | ₩5,078 | ₩5,278 | ₩5,078 | ₩5,078 | 0.00% | 2.8천 |
|---|
| 2026.04.20 | ₩5,051 | ₩5,278 | ₩4,991 | ₩5,011 | -0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩5,178 | ₩5,278 | ₩5,078 | ₩5,145 | -0.65% | 9.8천 |
|---|
| 2026.04.16 | ₩5,151 | ₩5,151 | ₩4,957 | ₩5,124 | -0.52% | 1.1천 |
|---|
| 2026.04.15 | ₩5,051 | ₩5,251 | ₩4,984 | ₩5,004 | -0.93% | 3.5천 |
|---|
| 2026.04.14 | ₩5,024 | ₩5,278 | ₩4,904 | ₩5,078 | +1.06% | 2.5천 |
|---|
| 2026.04.13 | ₩5,198 | ₩5,198 | ₩4,998 | ₩5,018 | -3.47% | 9.1천 |
|---|
| 2026.04.10 | ₩5,104 | ₩5,171 | ₩5,098 | ₩5,098 | -0.13% | 820 |
|---|
| 2026.04.09 | ₩5,145 | ₩5,145 | ₩4,957 | ₩5,078 | -1.30% | 1.4천 |
|---|
| 2026.04.08 | ₩5,145 | ₩5,145 | ₩4,810 | ₩4,891 | -4.94% | 8.5천 |
|---|
| 2026.04.07 | ₩4,984 | ₩5,011 | ₩4,944 | ₩5,011 | +0.54% | 200 |
|---|
| 2026.04.06 | ₩5,078 | ₩5,078 | ₩4,964 | ₩5,011 | -1.32% | 840 |
|---|
| 2026.04.02 | ₩5,031 | ₩5,078 | ₩4,884 | ₩5,078 | +0.93% | 920 |
|---|
| 2026.04.01 | ₩5,265 | ₩5,265 | ₩4,944 | ₩5,165 | -1.90% | 480 |
|---|
| 2026.03.31 | ₩5,038 | ₩5,044 | ₩4,884 | ₩5,018 | -0.40% | 5.7천 |
|---|
| 2026.03.30 | ₩5,071 | ₩5,078 | ₩4,884 | ₩5,058 | -0.26% | 620 |
|---|
| 2026.03.27 | ₩5,004 | ₩5,145 | ₩5,004 | ₩5,078 | +1.47% | 2.1천 |
|---|
| 2026.03.26 | ₩4,951 | ₩5,171 | ₩4,877 | ₩4,877 | -1.48% | 1.1만 |
|---|
| 2026.03.25 | ₩4,971 | ₩5,078 | ₩4,824 | ₩4,877 | -1.88% | 5.3천 |
|---|
| 2026.03.24 | ₩5,011 | ₩5,218 | ₩4,998 | ₩5,011 | 0.00% | 7.1천 |
|---|
| 2026.03.23 | ₩5,044 | ₩5,258 | ₩5,044 | ₩5,145 | +1.99% | 1.4천 |
|---|
| 2026.03.20 | ₩5,044 | ₩5,338 | ₩5,044 | ₩5,171 | +2.52% | 6.4천 |
|---|
| 2026.03.19 | ₩5,131 | ₩5,245 | ₩5,018 | ₩5,145 | +0.26% | 7.3천 |
|---|
| 2026.03.18 | ₩5,238 | ₩5,292 | ₩4,810 | ₩5,078 | -3.06% | 1.1만 |
|---|
| 2026.03.17 | ₩5,278 | ₩5,278 | ₩5,145 | ₩5,178 | -1.90% | 7.3천 |
|---|
| 2026.03.16 | ₩5,345 | ₩5,398 | ₩5,078 | ₩5,158 | -3.50% | 5.4천 |
|---|
| 2026.03.13 | ₩5,445 | ₩5,479 | ₩5,278 | ₩5,278 | -3.07% | 3천 |
|---|
| 2026.03.12 | ₩5,345 | ₩5,412 | ₩5,278 | ₩5,278 | -1.25% | 1.9천 |
|---|
| 2026.03.11 | ₩5,425 | ₩5,499 | ₩5,345 | ₩5,352 | -1.35% | 5.5천 |
|---|
| 2026.03.10 | ₩5,612 | ₩5,646 | ₩5,432 | ₩5,432 | -3.21% | 2천 |
|---|
| 2026.03.09 | ₩5,519 | ₩5,753 | ₩5,479 | ₩5,479 | -0.73% | 1.3천 |
|---|
| 2026.03.06 | ₩5,679 | ₩5,679 | ₩5,438 | ₩5,479 | -3.53% | 6.1천 |
|---|
| 2026.03.05 | ₩5,579 | ₩5,813 | ₩5,579 | ₩5,679 | +1.80% | 3.2천 |
|---|
| 2026.03.04 | ₩5,793 | ₩5,913 | ₩5,679 | ₩5,679 | -1.96% | 1만 |
|---|
| 2026.03.03 | ₩5,632 | ₩5,632 | ₩5,545 | ₩5,545 | -1.54% | 1.5천 |
|---|
| 2026.03.02 | ₩5,619 | ₩5,746 | ₩5,612 | ₩5,679 | +1.07% | 2.9천 |
|---|
| 2026.02.27 | ₩5,472 | ₩5,793 | ₩5,378 | ₩5,545 | +1.34% | 5.9천 |
|---|
| 2026.02.26 | ₩5,672 | ₩5,672 | ₩5,352 | ₩5,358 | -5.54% | 8.4천 |
|---|
| 2026.02.25 | ₩5,552 | ₩5,819 | ₩5,312 | ₩5,545 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩5,626 | ₩5,819 | ₩5,345 | ₩5,679 | +0.95% | 1.9만 |
|---|
| 2026.02.23 | ₩5,879 | ₩5,946 | ₩5,385 | ₩5,679 | -3.41% | 2.3만 |
|---|
| 2026.02.20 | ₩5,612 | ₩5,879 | ₩5,445 | ₩5,879 | +4.76% | 3.2만 |
|---|
| 2026.02.19 | ₩5,906 | ₩5,946 | ₩5,084 | ₩5,606 | -5.09% | 7.3만 |
|---|
| 2026.02.18 | ₩5,853 | ₩6,013 | ₩5,833 | ₩5,946 | +1.60% | 1.9천 |
|---|
| 2026.02.17 | ₩5,966 | ₩5,966 | ₩5,826 | ₩5,846 | -2.02% | 1.6천 |
|---|
| 2026.02.13 | ₩6,240 | ₩6,240 | ₩5,813 | ₩6,013 | -3.64% | 9.7천 |
|---|
| 2026.02.12 | ₩6,147 | ₩6,147 | ₩5,920 | ₩5,953 | -3.15% | 1.4천 |
|---|
| 2026.02.11 | ₩6,113 | ₩6,421 | ₩6,013 | ₩6,080 | -0.55% | 2.7천 |
|---|
| 2026.02.10 | ₩6,447 | ₩6,447 | ₩6,006 | ₩6,147 | -4.66% | 6.3천 |
|---|
| 2026.02.09 | ₩6,020 | ₩6,280 | ₩5,753 | ₩6,153 | +2.22% | 1만 |
|---|
| 2026.02.06 | ₩5,746 | ₩5,993 | ₩5,746 | ₩5,899 | +2.67% | 1.1천 |
|---|
| 2026.02.05 | ₩6,006 | ₩6,147 | ₩5,746 | ₩5,746 | -4.34% | 1.1천 |
|---|
| 2026.02.04 | ₩6,187 | ₩6,280 | ₩5,799 | ₩5,973 | -3.46% | 3.2만 |
|---|
| 2026.02.03 | ₩6,267 | ₩6,548 | ₩6,147 | ₩6,274 | +0.11% | 7.8천 |
|---|
| 2026.02.02 | ₩6,214 | ₩6,280 | ₩5,773 | ₩6,274 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩6,187 | ₩6,280 | ₩6,147 | ₩6,167 | -0.32% | 8천 |
|---|
| 2026.01.29 | ₩6,207 | ₩6,214 | ₩6,080 | ₩6,093 | -1.83% | 580 |
|---|
| 2026.01.28 | ₩6,214 | ₩6,287 | ₩6,046 | ₩6,214 | 0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩6,354 | ₩6,481 | ₩6,013 | ₩6,374 | +0.32% | 1.2만 |
|---|
| 2026.01.26 | ₩6,300 | ₩6,474 | ₩6,247 | ₩6,361 | +0.95% | 2.2만 |
|---|
| 2026.01.23 | ₩6,093 | ₩6,300 | ₩6,093 | ₩6,227 | +2.19% | 2.2천 |
|---|
| 2026.01.22 | ₩6,227 | ₩6,374 | ₩6,214 | ₩6,254 | +0.43% | 8천 |
|---|
| 2026.01.21 | ₩6,294 | ₩6,347 | ₩6,013 | ₩6,187 | -1.70% | 7천 |
|---|
| 2026.01.20 | ₩6,361 | ₩6,434 | ₩5,779 | ₩6,200 | -2.52% | 2.4만 |
|---|
| 2026.01.16 | ₩6,414 | ₩6,534 | ₩6,367 | ₩6,414 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩6,454 | ₩6,507 | ₩6,347 | ₩6,354 | -1.55% | 2천 |
|---|
| 2026.01.14 | ₩6,361 | ₩6,521 | ₩6,280 | ₩6,280 | -1.26% | 3.2천 |
|---|
| 2026.01.13 | ₩6,534 | ₩6,548 | ₩6,033 | ₩6,300 | -3.58% | 1.1만 |
|---|
| 2026.01.12 | ₩6,681 | ₩6,815 | ₩6,554 | ₩6,588 | -1.40% | 6.1천 |
|---|
| 2026.01.09 | ₩6,574 | ₩6,815 | ₩6,574 | ₩6,815 | +3.66% | 1.2만 |
|---|
| 2026.01.08 | ₩6,300 | ₩6,454 | ₩6,147 | ₩6,414 | +1.80% | 5.6천 |
|---|
| 2026.01.07 | ₩6,481 | ₩6,681 | ₩5,826 | ₩6,280 | -3.09% | 7.1만 |
|---|
| 2026.01.06 | ₩6,815 | ₩6,948 | ₩6,521 | ₩6,561 | -3.73% | 2.9만 |
|---|
| 2026.01.05 | ₩7,216 | ₩7,216 | ₩6,748 | ₩6,948 | -3.70% | 4.7만 |
|---|
| 2026.01.02 | ₩6,681 | ₩7,082 | ₩6,621 | ₩6,882 | +3.00% | 2.9만 |
|---|
| 2025.12.31 | ₩7,149 | ₩7,149 | ₩4,543 | ₩6,080 | -14.95% | 26만 |
|---|
| 2025.12.30 | ₩7,283 | ₩7,416 | ₩6,614 | ₩6,634 | -8.90% | 10.7만 |
|---|
| 2025.12.29 | ₩7,483 | ₩7,483 | ₩7,015 | ₩7,082 | -5.36% | 1.6만 |
|---|
| 2025.12.26 | ₩7,550 | ₩7,550 | ₩6,815 | ₩7,516 | -0.44% | 1.4만 |
|---|
| 2025.12.24 | ₩7,817 | ₩7,817 | ₩7,450 | ₩7,617 | -2.56% | 3.5천 |
|---|
| 2025.12.23 | ₩8,017 | ₩8,017 | ₩7,683 | ₩7,884 | -1.67% | 1.7만 |
|---|
| 2025.12.22 | ₩8,418 | ₩8,485 | ₩8,151 | ₩8,218 | -2.38% | 2.6만 |
|---|
| 2025.12.19 | ₩9,354 | ₩9,487 | ₩8,686 | ₩9,086 | -2.86% | 2.6만 |
|---|
| 2025.12.18 | ₩9,755 | ₩9,821 | ₩9,487 | ₩9,688 | -0.68% | 1.8만 |
|---|
| 2025.12.17 | ₩9,755 | ₩10,089 | ₩9,420 | ₩9,487 | -2.74% | 1.7만 |
|---|
| 2025.12.16 | ₩9,287 | ₩9,755 | ₩9,020 | ₩9,688 | +4.32% | 2.1만 |
|---|
| 2025.12.15 | ₩9,487 | ₩9,487 | ₩9,046 | ₩9,354 | -1.41% | 2.9만 |
|---|
| 2025.12.12 | ₩9,020 | ₩9,688 | ₩8,485 | ₩8,819 | -2.22% | 3.2만 |
|---|
| 2025.12.11 | ₩8,352 | ₩8,418 | ₩8,271 | ₩8,311 | -0.48% | 1.8천 |
|---|
| 2025.12.10 | ₩8,352 | ₩8,372 | ₩8,211 | ₩8,211 | -1.68% | 2.3천 |
|---|
| 2025.12.09 | ₩8,485 | ₩8,619 | ₩8,412 | ₩8,485 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩8,619 | ₩8,679 | ₩8,552 | ₩8,679 | +0.70% | 840 |
|---|
| 2025.12.05 | ₩8,873 | ₩9,086 | ₩8,873 | ₩9,086 | +2.41% | 800 |
|---|
| 2025.12.04 | ₩8,752 | ₩9,220 | ₩8,579 | ₩8,886 | +1.53% | 3.3천 |
|---|
| 2025.12.03 | ₩8,619 | ₩8,819 | ₩8,485 | ₩8,752 | +1.55% | 1.4천 |
|---|
| 2025.12.02 | ₩8,752 | ₩8,953 | ₩8,752 | ₩8,819 | +0.76% | 720 |
|---|
| 2025.12.01 | ₩8,686 | ₩9,347 | ₩8,686 | ₩8,886 | +2.31% | 2.8천 |
|---|
| 2025.11.28 | ₩8,939 | ₩8,939 | ₩8,939 | ₩8,939 | 0.00% | 460 |
|---|
| 2025.11.26 | ₩8,926 | ₩9,020 | ₩8,752 | ₩9,020 | +1.05% | 340 |
|---|
| 2025.11.25 | ₩8,819 | ₩8,819 | ₩8,686 | ₩8,686 | -1.52% | 1.8천 |
|---|
| 2025.11.24 | ₩8,752 | ₩9,020 | ₩8,619 | ₩8,686 | -0.76% | 1.9천 |
|---|
| 2025.11.21 | ₩8,752 | ₩8,759 | ₩8,686 | ₩8,759 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩8,886 | ₩8,886 | ₩8,686 | ₩8,699 | -2.11% | 840 |
|---|
| 2025.11.19 | ₩8,953 | ₩9,153 | ₩8,759 | ₩8,953 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩8,886 | ₩9,000 | ₩8,752 | ₩8,819 | -0.75% | 680 |
|---|
| 2025.11.17 | ₩9,020 | ₩9,220 | ₩8,779 | ₩9,147 | +1.41% | 3.8천 |
|---|
| 2025.11.14 | ₩9,153 | ₩9,274 | ₩8,953 | ₩9,153 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩9,354 | ₩9,354 | ₩8,953 | ₩9,153 | -2.14% | 3천 |
|---|
| 2025.11.12 | ₩9,354 | ₩9,420 | ₩8,752 | ₩9,086 | -2.86% | 4.1천 |
|---|
| 2025.11.11 | ₩9,354 | ₩9,454 | ₩9,086 | ₩9,420 | +0.71% | 2.3천 |
|---|
| 2025.11.10 | ₩9,420 | ₩9,554 | ₩8,886 | ₩9,554 | +1.42% | 1.5만 |
|---|
| 2025.11.07 | ₩8,886 | ₩9,020 | ₩8,819 | ₩9,020 | +1.50% | 3.7천 |
|---|
| 2025.11.06 | ₩9,287 | ₩9,287 | ₩8,919 | ₩9,220 | -0.72% | 900 |
|---|
| 2025.11.05 | ₩9,347 | ₩9,354 | ₩9,086 | ₩9,173 | -1.86% | 1.8천 |
|---|
| 2025.11.04 | ₩9,420 | ₩9,420 | ₩9,153 | ₩9,220 | -2.13% | 3.4천 |
|---|
| 2025.11.03 | ₩9,554 | ₩9,755 | ₩9,327 | ₩9,755 | +2.10% | 1.3만 |
|---|
| 2025.10.31 | ₩9,420 | ₩9,420 | ₩9,220 | ₩9,354 | -0.71% | 2.3천 |
|---|
| 2025.10.30 | ₩9,354 | ₩9,354 | ₩8,819 | ₩9,354 | 0.00% | 3.4천 |
|---|
| 2025.10.29 | ₩9,688 | ₩9,821 | ₩9,287 | ₩9,287 | -4.14% | 7.2천 |
|---|
| 2025.10.28 | ₩9,821 | ₩9,821 | ₩9,354 | ₩9,621 | -2.04% | 2.9천 |
|---|
| 2025.10.27 | ₩10,155 | ₩10,155 | ₩9,821 | ₩9,821 | -3.29% | 1.4천 |
|---|
| 2025.10.24 | ₩9,888 | ₩10,102 | ₩9,801 | ₩10,089 | +2.03% | 6.2천 |
|---|
| 2025.10.23 | ₩9,755 | ₩10,089 | ₩9,621 | ₩9,821 | +0.68% | 3.4천 |
|---|
| 2025.10.22 | ₩9,955 | ₩10,022 | ₩9,487 | ₩9,554 | -4.03% | 6.6천 |
|---|
| 2025.10.21 | ₩10,289 | ₩10,289 | ₩9,821 | ₩9,955 | -3.25% | 1.3천 |
|---|
| 2025.10.20 | ₩10,556 | ₩10,556 | ₩9,955 | ₩10,423 | -1.27% | 1.1만 |
|---|
| 2025.10.17 | ₩10,423 | ₩10,623 | ₩9,955 | ₩10,623 | +1.92% | 8.1천 |
|---|
| 2025.10.16 | ₩10,690 | ₩10,824 | ₩10,289 | ₩10,289 | -3.75% | 1.1만 |
|---|
| 2025.10.15 | ₩10,757 | ₩10,824 | ₩10,556 | ₩10,556 | -1.86% | 1.3천 |
|---|
| 2025.10.14 | ₩10,890 | ₩10,904 | ₩10,356 | ₩10,857 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩10,790 | ₩11,118 | ₩10,563 | ₩10,890 | +0.93% | 7.9천 |
|---|
| 2025.10.10 | ₩11,224 | ₩11,224 | ₩10,409 | ₩10,690 | -4.76% | 6천 |
|---|