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 | ₩6,903 | ₩6,903 | ₩6,903 | ₩6,903 | 0.00% | 500 |
| 2026.10.08 | ₩6,809 | ₩6,831 | ₩6,703 | ₩6,716 | -1.37% | 3.3천 |
| 2026.10.07 | ₩7,103 | ₩7,123 | ₩6,849 | ₩6,849 | -3.57% | 7.8천 |
| 2026.10.06 | ₩7,076 | ₩7,103 | ₩7,076 | ₩7,103 | +0.38% | 2.6천 |
| 2026.10.05 | ₩7,277 | ₩7,277 | ₩7,277 | ₩7,277 | 0.00% | 1.5천 |
| 2026.10.02 | ₩7,189 | ₩7,237 | ₩7,183 | ₩7,237 | +0.67% | 2.8천 |
| 2026.10.01 | ₩7,250 | ₩7,317 | ₩7,170 | ₩7,170 | -1.10% | 2천 |
| 2026.09.30 | ₩7,170 | ₩7,183 | ₩6,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,039 |
| -1.82% |
| 3.6천 |
| 2026.09.29 | ₩6,809 | ₩7,117 | ₩6,809 | ₩6,983 | +2.55% | 2.3천 |
|---|
| 2026.09.28 | ₩6,689 | ₩6,809 | ₩6,689 | ₩6,796 | +1.60% | 2.1천 |
|---|
| 2026.09.25 | ₩6,809 | ₩7,023 | ₩6,703 | ₩6,956 | +2.16% | 8.9천 |
|---|
| 2026.09.24 | ₩7,237 | ₩7,237 | ₩6,823 | ₩7,023 | -2.95% | 2.5천 |
|---|
| 2026.09.23 | ₩7,183 | ₩7,303 | ₩7,010 | ₩7,303 | +1.67% | 5.2천 |
|---|
| 2026.09.22 | ₩7,103 | ₩7,584 | ₩7,050 | ₩7,197 | +1.32% | 2.2만 |
|---|
| 2026.09.21 | ₩7,003 | ₩7,003 | ₩7,003 | ₩7,003 | 0.00% | 500 |
|---|
| 2026.09.18 | ₩7,143 | ₩7,143 | ₩7,076 | ₩7,090 | -0.75% | 3.8천 |
|---|
| 2026.09.17 | ₩7,096 | ₩7,096 | ₩6,996 | ₩7,090 | -0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩6,956 | ₩7,157 | ₩6,956 | ₩7,090 | +1.92% | 2.5천 |
|---|
| 2026.09.15 | ₩6,918 | ₩6,918 | ₩6,849 | ₩6,849 | -0.98% | 2.3천 |
|---|
| 2026.09.14 | ₩6,836 | ₩7,103 | ₩6,836 | ₩7,063 | +3.32% | 2.9천 |
|---|
| 2026.09.11 | ₩7,023 | ₩7,023 | ₩6,890 | ₩6,890 | -1.90% | 2.5천 |
|---|
| 2026.09.10 | ₩6,983 | ₩7,036 | ₩6,983 | ₩6,996 | +0.19% | 5.2천 |
|---|
| 2026.09.09 | ₩7,303 | ₩7,303 | ₩6,916 | ₩7,010 | -4.02% | 7.9천 |
|---|
| 2026.09.08 | ₩7,290 | ₩7,477 | ₩7,130 | ₩7,197 | -1.28% | 9.2천 |
|---|
| 2026.09.04 | ₩7,117 | ₩7,277 | ₩7,090 | ₩7,237 | +1.69% | 6.3천 |
|---|
| 2026.09.03 | ₩7,036 | ₩7,237 | ₩6,970 | ₩7,023 | -0.19% | 3.4만 |
|---|
| 2026.09.02 | ₩7,303 | ₩7,370 | ₩7,024 | ₩7,210 | -1.28% | 1.2만 |
|---|
| 2026.09.01 | ₩7,731 | ₩7,731 | ₩7,310 | ₩7,357 | -4.84% | 1.1만 |
|---|
| 2026.08.31 | ₩7,731 | ₩7,757 | ₩7,424 | ₩7,691 | -0.52% | 1.7만 |
|---|
| 2026.08.28 | ₩7,597 | ₩7,864 | ₩7,597 | ₩7,717 | +1.58% | 5.3천 |
|---|
| 2026.08.27 | ₩7,797 | ₩7,797 | ₩7,490 | ₩7,584 | -2.74% | 9.4천 |
|---|
| 2026.08.26 | ₩7,931 | ₩8,145 | ₩7,584 | ₩7,944 | +0.17% | 6.1만 |
|---|
| 2026.08.25 | ₩7,744 | ₩7,971 | ₩7,384 | ₩7,851 | +1.38% | 9.8만 |
|---|
| 2026.08.24 | ₩7,263 | ₩7,797 | ₩6,409 | ₩7,317 | +0.74% | 35.5만 |
|---|
| 2026.08.21 | ₩5,875 | ₩5,875 | ₩5,688 | ₩5,688 | -3.18% | 58.5만 |
|---|
| 2026.08.20 | ₩5,942 | ₩5,942 | ₩5,741 | ₩5,801 | -2.36% | 2.7천 |
|---|
| 2026.08.19 | ₩6,182 | ₩6,349 | ₩5,661 | ₩6,209 | +0.43% | 1.5만 |
|---|
| 2026.08.18 | ₩6,529 | ₩6,529 | ₩6,189 | ₩6,342 | -2.86% | 280 |
|---|
| 2026.08.17 | ₩6,476 | ₩6,516 | ₩6,329 | ₩6,329 | -2.27% | 2.5천 |
|---|
| 2026.08.14 | ₩6,182 | ₩6,609 | ₩6,182 | ₩6,609 | +6.91% | 1.2천 |
|---|
| 2026.08.13 | ₩6,476 | ₩6,476 | ₩6,182 | ₩6,182 | -4.54% | 340 |
|---|
| 2026.08.12 | ₩6,409 | ₩6,676 | ₩6,142 | ₩6,442 | +0.52% | 1.8천 |
|---|
| 2026.08.11 | ₩6,262 | ₩6,409 | ₩6,262 | ₩6,409 | +2.35% | 240 |
|---|
| 2026.08.10 | ₩6,349 | ₩6,609 | ₩6,322 | ₩6,409 | +0.95% | 640 |
|---|
| 2026.08.07 | ₩6,476 | ₩6,542 | ₩6,342 | ₩6,542 | +1.03% | 1.6만 |
|---|
| 2026.08.06 | ₩6,422 | ₩6,422 | ₩6,175 | ₩6,175 | -3.85% | 380 |
|---|
| 2026.08.05 | ₩6,275 | ₩6,362 | ₩6,262 | ₩6,355 | +1.28% | 700 |
|---|
| 2026.08.04 | ₩6,456 | ₩6,456 | ₩6,142 | ₩6,429 | -0.41% | 1.1천 |
|---|
| 2026.08.03 | ₩6,409 | ₩6,676 | ₩6,162 | ₩6,362 | -0.73% | 1.7천 |
|---|
| 2026.07.31 | ₩6,609 | ₩6,609 | ₩6,309 | ₩6,422 | -2.83% | 3.4천 |
|---|
| 2026.07.30 | ₩6,108 | ₩6,609 | ₩6,095 | ₩6,329 | +3.61% | 2.8천 |
|---|
| 2026.07.29 | ₩6,182 | ₩6,182 | ₩5,848 | ₩5,848 | -5.40% | 4.8천 |
|---|
| 2026.07.28 | ₩6,195 | ₩6,275 | ₩5,995 | ₩6,142 | -0.86% | 3.8천 |
|---|
| 2026.07.27 | ₩6,008 | ₩6,536 | ₩6,008 | ₩6,028 | +0.33% | 2.9천 |
|---|
| 2026.07.24 | ₩5,942 | ₩6,449 | ₩5,942 | ₩6,449 | +8.54% | 2.6천 |
|---|
| 2026.07.23 | ₩6,676 | ₩6,676 | ₩6,209 | ₩6,362 | -4.70% | 5천 |
|---|
| 2026.07.22 | ₩6,082 | ₩6,409 | ₩6,082 | ₩6,275 | +3.18% | 2.4천 |
|---|
| 2026.07.21 | ₩5,815 | ₩6,108 | ₩5,815 | ₩6,055 | +4.13% | 3.3천 |
|---|
| 2026.07.20 | ₩6,048 | ₩6,275 | ₩5,875 | ₩6,075 | +0.44% | 2.9천 |
|---|
| 2026.07.17 | ₩5,942 | ₩6,242 | ₩5,942 | ₩6,115 | +2.92% | 920 |
|---|
| 2026.07.16 | ₩6,289 | ₩6,396 | ₩5,948 | ₩6,396 | +1.70% | 3천 |
|---|
| 2026.07.15 | ₩6,409 | ₩6,669 | ₩6,282 | ₩6,375 | -0.52% | 2.6천 |
|---|
| 2026.07.14 | ₩6,609 | ₩6,676 | ₩6,449 | ₩6,609 | 0.00% | 3.8천 |
|---|
| 2026.07.13 | ₩6,476 | ₩6,676 | ₩6,075 | ₩6,342 | -2.06% | 3.7천 |
|---|
| 2026.07.10 | ₩6,542 | ₩6,542 | ₩6,342 | ₩6,476 | -1.02% | 720 |
|---|
| 2026.07.09 | ₩6,396 | ₩6,542 | ₩6,396 | ₩6,542 | +2.30% | 740 |
|---|
| 2026.07.08 | ₩6,342 | ₩6,509 | ₩6,342 | ₩6,476 | +2.11% | 1천 |
|---|
| 2026.07.07 | ₩6,562 | ₩6,569 | ₩6,442 | ₩6,442 | -1.83% | 3천 |
|---|
| 2026.07.06 | ₩7,210 | ₩7,210 | ₩6,449 | ₩6,676 | -7.41% | 2.4만 |
|---|
| 2026.07.02 | ₩7,410 | ₩7,544 | ₩7,150 | ₩7,277 | -1.80% | 7.1천 |
|---|
| 2026.07.01 | ₩7,343 | ₩7,611 | ₩7,277 | ₩7,544 | +2.73% | 5.5천 |
|---|
| 2026.06.30 | ₩7,143 | ₩7,410 | ₩6,943 | ₩7,343 | +2.80% | 7.9천 |
|---|
| 2026.06.29 | ₩7,143 | ₩7,143 | ₩6,876 | ₩6,930 | -2.99% | 1.8천 |
|---|
| 2026.06.26 | ₩6,849 | ₩7,143 | ₩6,743 | ₩6,943 | +1.36% | 1.7만 |
|---|
| 2026.06.25 | ₩6,763 | ₩7,343 | ₩6,649 | ₩6,876 | +1.68% | 6.6천 |
|---|
| 2026.06.24 | ₩6,876 | ₩7,076 | ₩6,596 | ₩6,676 | -2.91% | 2.8만 |
|---|
| 2026.06.23 | ₩7,143 | ₩7,277 | ₩6,943 | ₩7,277 | +1.87% | 2.7만 |
|---|
| 2026.06.22 | ₩6,462 | ₩7,744 | ₩6,275 | ₩7,277 | +12.60% | 11.8만 |
|---|
| 2026.06.18 | ₩6,202 | ₩6,202 | ₩6,008 | ₩6,202 | 0.00% | 2.8천 |
|---|
| 2026.06.17 | ₩6,108 | ₩6,342 | ₩6,075 | ₩6,269 | +2.62% | 4.1천 |
|---|
| 2026.06.16 | ₩6,309 | ₩6,676 | ₩6,122 | ₩6,409 | +1.59% | 3.2천 |
|---|
| 2026.06.15 | ₩5,975 | ₩6,382 | ₩5,948 | ₩6,375 | +6.70% | 1.5만 |
|---|
| 2026.06.12 | ₩5,781 | ₩6,476 | ₩5,781 | ₩5,835 | +0.92% | 9.9만 |
|---|
| 2026.06.11 | ₩6,008 | ₩6,008 | ₩5,781 | ₩5,815 | -3.22% | 820 |
|---|
| 2026.06.10 | ₩5,881 | ₩5,995 | ₩5,675 | ₩5,675 | -3.52% | 9.5천 |
|---|
| 2026.06.09 | ₩6,476 | ₩6,542 | ₩6,289 | ₩6,335 | -2.16% | 5.6천 |
|---|
| 2026.06.08 | ₩6,743 | ₩6,809 | ₩6,476 | ₩6,609 | -1.98% | 5.5천 |
|---|
| 2026.06.05 | ₩6,990 | ₩6,990 | ₩6,616 | ₩6,809 | -2.58% | 4.3천 |
|---|
| 2026.06.04 | ₩7,010 | ₩7,143 | ₩6,876 | ₩7,010 | 0.00% | 1.3만 |
|---|
| 2026.06.03 | ₩6,876 | ₩6,943 | ₩6,809 | ₩6,943 | +0.97% | 3.4천 |
|---|
| 2026.06.02 | ₩7,277 | ₩7,277 | ₩6,809 | ₩6,876 | -5.50% | 8.1천 |
|---|
| 2026.06.01 | ₩7,611 | ₩7,744 | ₩7,143 | ₩7,143 | -6.14% | 6.6천 |
|---|
| 2026.05.29 | ₩7,544 | ₩8,211 | ₩7,410 | ₩8,011 | +6.19% | 2.3만 |
|---|
| 2026.05.28 | ₩6,743 | ₩7,998 | ₩6,743 | ₩7,143 | +5.94% | 2.9만 |
|---|
| 2026.05.27 | ₩6,155 | ₩6,382 | ₩6,155 | ₩6,195 | +0.65% | 3.3천 |
|---|
| 2026.05.26 | ₩6,075 | ₩6,295 | ₩6,008 | ₩6,048 | -0.44% | 1.5만 |
|---|
| 2026.05.22 | ₩5,675 | ₩5,861 | ₩5,608 | ₩5,861 | +3.29% | 500 |
|---|
| 2026.05.21 | ₩5,875 | ₩5,875 | ₩5,628 | ₩5,654 | -3.75% | 4.4천 |
|---|
| 2026.05.20 | ₩5,808 | ₩5,875 | ₩5,675 | ₩5,708 | -1.72% | 1.8천 |
|---|
| 2026.05.19 | ₩5,768 | ₩5,875 | ₩5,608 | ₩5,675 | -1.62% | 1.9천 |
|---|
| 2026.05.18 | ₩5,741 | ₩5,875 | ₩5,474 | ₩5,474 | -4.65% | 3천 |
|---|
| 2026.05.15 | ₩5,701 | ₩5,701 | ₩5,474 | ₩5,474 | -3.98% | 1천 |
|---|
| 2026.05.14 | ₩5,508 | ₩5,508 | ₩5,474 | ₩5,474 | -0.61% | 1.3천 |
|---|
| 2026.05.13 | ₩5,481 | ₩5,528 | ₩5,474 | ₩5,474 | -0.12% | 880 |
|---|
| 2026.05.12 | ₩5,588 | ₩5,735 | ₩5,407 | ₩5,407 | -3.23% | 3.1천 |
|---|
| 2026.05.11 | ₩5,448 | ₩5,614 | ₩5,448 | ₩5,474 | +0.49% | 2.1천 |
|---|
| 2026.05.08 | ₩5,775 | ₩5,955 | ₩5,601 | ₩5,601 | -3.01% | 2.1천 |
|---|
| 2026.05.07 | ₩5,715 | ₩5,955 | ₩5,614 | ₩5,614 | -1.75% | 1천 |
|---|
| 2026.05.06 | ₩5,821 | ₩6,008 | ₩5,688 | ₩5,848 | +0.46% | 3.4천 |
|---|
| 2026.05.05 | ₩5,634 | ₩5,968 | ₩5,634 | ₩5,761 | +2.25% | 3.3천 |
|---|
| 2026.05.04 | ₩5,561 | ₩5,721 | ₩5,428 | ₩5,481 | -1.44% | 1.1만 |
|---|
| 2026.05.01 | ₩5,741 | ₩5,962 | ₩5,741 | ₩5,928 | +3.26% | 4.7천 |
|---|
| 2026.04.30 | ₩5,581 | ₩5,895 | ₩5,488 | ₩5,621 | +0.72% | 8.5천 |
|---|
| 2026.04.29 | ₩5,675 | ₩5,788 | ₩5,140 | ₩5,414 | -4.59% | 1.2만 |
|---|
| 2026.04.28 | ₩5,915 | ₩5,975 | ₩5,341 | ₩5,788 | -2.14% | 1.4만 |
|---|
| 2026.04.27 | ₩6,209 | ₩6,209 | ₩5,948 | ₩6,002 | -3.33% | 4.9천 |
|---|
| 2026.04.24 | ₩6,008 | ₩6,142 | ₩5,641 | ₩6,062 | +0.89% | 1.3만 |
|---|
| 2026.04.23 | ₩5,474 | ₩6,269 | ₩5,474 | ₩6,002 | +9.63% | 4.7만 |
|---|
| 2026.04.22 | ₩5,274 | ₩5,808 | ₩5,074 | ₩5,407 | +2.53% | 3.6만 |
|---|
| 2026.04.21 | ₩5,074 | ₩5,274 | ₩5,074 | ₩5,074 | 0.00% | 2.8천 |
|---|
| 2026.04.20 | ₩5,047 | ₩5,274 | ₩4,987 | ₩5,007 | -0.79% | 3.5천 |
|---|
| 2026.04.17 | ₩5,174 | ₩5,274 | ₩5,074 | ₩5,140 | -0.65% | 9.8천 |
|---|
| 2026.04.16 | ₩5,147 | ₩5,147 | ₩4,954 | ₩5,120 | -0.52% | 1.1천 |
|---|
| 2026.04.15 | ₩5,047 | ₩5,247 | ₩4,980 | ₩5,000 | -0.93% | 3.5천 |
|---|
| 2026.04.14 | ₩5,020 | ₩5,274 | ₩4,900 | ₩5,074 | +1.06% | 2.5천 |
|---|
| 2026.04.13 | ₩5,194 | ₩5,194 | ₩4,994 | ₩5,014 | -3.47% | 9.1천 |
|---|
| 2026.04.10 | ₩5,100 | ₩5,167 | ₩5,094 | ₩5,094 | -0.13% | 820 |
|---|
| 2026.04.09 | ₩5,140 | ₩5,140 | ₩4,954 | ₩5,074 | -1.30% | 1.4천 |
|---|
| 2026.04.08 | ₩5,140 | ₩5,140 | ₩4,807 | ₩4,887 | -4.94% | 8.5천 |
|---|
| 2026.04.07 | ₩4,980 | ₩5,007 | ₩4,940 | ₩5,007 | +0.54% | 200 |
|---|
| 2026.04.06 | ₩5,074 | ₩5,074 | ₩4,960 | ₩5,007 | -1.32% | 840 |
|---|
| 2026.04.02 | ₩5,027 | ₩5,074 | ₩4,880 | ₩5,074 | +0.93% | 920 |
|---|
| 2026.04.01 | ₩5,261 | ₩5,261 | ₩4,940 | ₩5,160 | -1.90% | 480 |
|---|
| 2026.03.31 | ₩5,034 | ₩5,040 | ₩4,880 | ₩5,014 | -0.40% | 5.7천 |
|---|
| 2026.03.30 | ₩5,067 | ₩5,074 | ₩4,880 | ₩5,054 | -0.26% | 620 |
|---|
| 2026.03.27 | ₩5,000 | ₩5,140 | ₩5,000 | ₩5,074 | +1.47% | 2.1천 |
|---|
| 2026.03.26 | ₩4,947 | ₩5,167 | ₩4,873 | ₩4,873 | -1.48% | 1.1만 |
|---|
| 2026.03.25 | ₩4,967 | ₩5,074 | ₩4,820 | ₩4,873 | -1.88% | 5.3천 |
|---|
| 2026.03.24 | ₩5,007 | ₩5,214 | ₩4,994 | ₩5,007 | 0.00% | 7.1천 |
|---|
| 2026.03.23 | ₩5,040 | ₩5,254 | ₩5,040 | ₩5,140 | +1.99% | 1.4천 |
|---|
| 2026.03.20 | ₩5,040 | ₩5,334 | ₩5,040 | ₩5,167 | +2.52% | 6.4천 |
|---|
| 2026.03.19 | ₩5,127 | ₩5,241 | ₩5,014 | ₩5,140 | +0.26% | 7.3천 |
|---|
| 2026.03.18 | ₩5,234 | ₩5,287 | ₩4,807 | ₩5,074 | -3.06% | 1.1만 |
|---|
| 2026.03.17 | ₩5,274 | ₩5,274 | ₩5,140 | ₩5,174 | -1.90% | 7.3천 |
|---|
| 2026.03.16 | ₩5,341 | ₩5,394 | ₩5,074 | ₩5,154 | -3.50% | 5.4천 |
|---|
| 2026.03.13 | ₩5,441 | ₩5,474 | ₩5,274 | ₩5,274 | -3.07% | 3천 |
|---|
| 2026.03.12 | ₩5,341 | ₩5,407 | ₩5,274 | ₩5,274 | -1.25% | 1.9천 |
|---|
| 2026.03.11 | ₩5,421 | ₩5,494 | ₩5,341 | ₩5,347 | -1.35% | 5.5천 |
|---|
| 2026.03.10 | ₩5,608 | ₩5,641 | ₩5,428 | ₩5,428 | -3.21% | 2천 |
|---|
| 2026.03.09 | ₩5,514 | ₩5,748 | ₩5,474 | ₩5,474 | -0.73% | 1.3천 |
|---|
| 2026.03.06 | ₩5,675 | ₩5,675 | ₩5,434 | ₩5,474 | -3.53% | 6.1천 |
|---|
| 2026.03.05 | ₩5,574 | ₩5,808 | ₩5,574 | ₩5,675 | +1.80% | 3.2천 |
|---|
| 2026.03.04 | ₩5,788 | ₩5,908 | ₩5,675 | ₩5,675 | -1.96% | 1만 |
|---|
| 2026.03.03 | ₩5,628 | ₩5,628 | ₩5,541 | ₩5,541 | -1.54% | 1.5천 |
|---|
| 2026.03.02 | ₩5,614 | ₩5,741 | ₩5,608 | ₩5,675 | +1.07% | 2.9천 |
|---|
| 2026.02.27 | ₩5,468 | ₩5,788 | ₩5,374 | ₩5,541 | +1.34% | 5.9천 |
|---|
| 2026.02.26 | ₩5,668 | ₩5,668 | ₩5,347 | ₩5,354 | -5.54% | 8.4천 |
|---|
| 2026.02.25 | ₩5,548 | ₩5,815 | ₩5,307 | ₩5,541 | -0.12% | 4.7천 |
|---|
| 2026.02.24 | ₩5,621 | ₩5,815 | ₩5,341 | ₩5,675 | +0.95% | 1.9만 |
|---|
| 2026.02.23 | ₩5,875 | ₩5,942 | ₩5,381 | ₩5,675 | -3.41% | 2.3만 |
|---|
| 2026.02.20 | ₩5,608 | ₩5,875 | ₩5,441 | ₩5,875 | +4.76% | 3.2만 |
|---|
| 2026.02.19 | ₩5,901 | ₩5,942 | ₩5,080 | ₩5,601 | -5.09% | 7.3만 |
|---|
| 2026.02.18 | ₩5,848 | ₩6,008 | ₩5,828 | ₩5,942 | +1.60% | 1.9천 |
|---|
| 2026.02.17 | ₩5,962 | ₩5,962 | ₩5,821 | ₩5,841 | -2.02% | 1.6천 |
|---|
| 2026.02.13 | ₩6,235 | ₩6,235 | ₩5,808 | ₩6,008 | -3.64% | 9.7천 |
|---|
| 2026.02.12 | ₩6,142 | ₩6,142 | ₩5,915 | ₩5,948 | -3.15% | 1.4천 |
|---|
| 2026.02.11 | ₩6,108 | ₩6,416 | ₩6,008 | ₩6,075 | -0.55% | 2.7천 |
|---|
| 2026.02.10 | ₩6,442 | ₩6,442 | ₩6,002 | ₩6,142 | -4.66% | 6.3천 |
|---|
| 2026.02.09 | ₩6,015 | ₩6,275 | ₩5,748 | ₩6,149 | +2.22% | 1만 |
|---|
| 2026.02.06 | ₩5,741 | ₩5,988 | ₩5,741 | ₩5,895 | +2.67% | 1.1천 |
|---|
| 2026.02.05 | ₩6,002 | ₩6,142 | ₩5,741 | ₩5,741 | -4.34% | 1.1천 |
|---|
| 2026.02.04 | ₩6,182 | ₩6,275 | ₩5,795 | ₩5,968 | -3.46% | 3.2만 |
|---|
| 2026.02.03 | ₩6,262 | ₩6,542 | ₩6,142 | ₩6,269 | +0.11% | 7.8천 |
|---|
| 2026.02.02 | ₩6,209 | ₩6,275 | ₩5,768 | ₩6,269 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩6,182 | ₩6,275 | ₩6,142 | ₩6,162 | -0.32% | 8천 |
|---|
| 2026.01.29 | ₩6,202 | ₩6,209 | ₩6,075 | ₩6,088 | -1.83% | 580 |
|---|
| 2026.01.28 | ₩6,209 | ₩6,282 | ₩6,042 | ₩6,209 | 0.00% | 3.9천 |
|---|
| 2026.01.27 | ₩6,349 | ₩6,476 | ₩6,008 | ₩6,369 | +0.32% | 1.2만 |
|---|
| 2026.01.26 | ₩6,295 | ₩6,469 | ₩6,242 | ₩6,355 | +0.95% | 2.2만 |
|---|
| 2026.01.23 | ₩6,088 | ₩6,295 | ₩6,088 | ₩6,222 | +2.19% | 2.2천 |
|---|
| 2026.01.22 | ₩6,222 | ₩6,369 | ₩6,209 | ₩6,249 | +0.43% | 8천 |
|---|
| 2026.01.21 | ₩6,289 | ₩6,342 | ₩6,008 | ₩6,182 | -1.70% | 7천 |
|---|
| 2026.01.20 | ₩6,355 | ₩6,429 | ₩5,775 | ₩6,195 | -2.52% | 2.4만 |
|---|
| 2026.01.16 | ₩6,409 | ₩6,529 | ₩6,362 | ₩6,409 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩6,449 | ₩6,502 | ₩6,342 | ₩6,349 | -1.55% | 2천 |
|---|
| 2026.01.14 | ₩6,355 | ₩6,516 | ₩6,275 | ₩6,275 | -1.26% | 3.2천 |
|---|
| 2026.01.13 | ₩6,529 | ₩6,542 | ₩6,028 | ₩6,295 | -3.58% | 1.1만 |
|---|
| 2026.01.12 | ₩6,676 | ₩6,809 | ₩6,549 | ₩6,582 | -1.40% | 6.1천 |
|---|
| 2026.01.09 | ₩6,569 | ₩6,809 | ₩6,569 | ₩6,809 | +3.66% | 1.2만 |
|---|
| 2026.01.08 | ₩6,295 | ₩6,449 | ₩6,142 | ₩6,409 | +1.80% | 5.6천 |
|---|
| 2026.01.07 | ₩6,476 | ₩6,676 | ₩5,821 | ₩6,275 | -3.09% | 7.1만 |
|---|
| 2026.01.06 | ₩6,809 | ₩6,943 | ₩6,516 | ₩6,556 | -3.73% | 2.9만 |
|---|
| 2026.01.05 | ₩7,210 | ₩7,210 | ₩6,743 | ₩6,943 | -3.70% | 4.7만 |
|---|
| 2026.01.02 | ₩6,676 | ₩7,076 | ₩6,616 | ₩6,876 | +3.00% | 2.9만 |
|---|
| 2025.12.31 | ₩7,143 | ₩7,143 | ₩4,540 | ₩6,075 | -14.95% | 26만 |
|---|
| 2025.12.30 | ₩7,277 | ₩7,410 | ₩6,609 | ₩6,629 | -8.90% | 10.7만 |
|---|
| 2025.12.29 | ₩7,477 | ₩7,477 | ₩7,010 | ₩7,076 | -5.36% | 1.6만 |
|---|
| 2025.12.26 | ₩7,544 | ₩7,544 | ₩6,809 | ₩7,510 | -0.44% | 1.4만 |
|---|
| 2025.12.24 | ₩7,811 | ₩7,811 | ₩7,444 | ₩7,611 | -2.56% | 3.5천 |
|---|
| 2025.12.23 | ₩8,011 | ₩8,011 | ₩7,677 | ₩7,878 | -1.67% | 1.7만 |
|---|
| 2025.12.22 | ₩8,412 | ₩8,478 | ₩8,145 | ₩8,211 | -2.38% | 2.6만 |
|---|
| 2025.12.19 | ₩9,346 | ₩9,480 | ₩8,679 | ₩9,079 | -2.86% | 2.6만 |
|---|
| 2025.12.18 | ₩9,747 | ₩9,814 | ₩9,480 | ₩9,680 | -0.68% | 1.8만 |
|---|
| 2025.12.17 | ₩9,747 | ₩10,081 | ₩9,413 | ₩9,480 | -2.74% | 1.7만 |
|---|
| 2025.12.16 | ₩9,280 | ₩9,747 | ₩9,012 | ₩9,680 | +4.32% | 2.1만 |
|---|
| 2025.12.15 | ₩9,480 | ₩9,480 | ₩9,039 | ₩9,346 | -1.41% | 2.9만 |
|---|
| 2025.12.12 | ₩9,012 | ₩9,680 | ₩8,478 | ₩8,812 | -2.22% | 3.2만 |
|---|
| 2025.12.11 | ₩8,345 | ₩8,412 | ₩8,265 | ₩8,305 | -0.48% | 1.8천 |
|---|
| 2025.12.10 | ₩8,345 | ₩8,365 | ₩8,205 | ₩8,205 | -1.68% | 2.3천 |
|---|
| 2025.12.09 | ₩8,478 | ₩8,612 | ₩8,405 | ₩8,478 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩8,612 | ₩8,672 | ₩8,545 | ₩8,672 | +0.70% | 840 |
|---|
| 2025.12.05 | ₩8,866 | ₩9,079 | ₩8,866 | ₩9,079 | +2.41% | 800 |
|---|
| 2025.12.04 | ₩8,745 | ₩9,213 | ₩8,572 | ₩8,879 | +1.53% | 3.3천 |
|---|
| 2025.12.03 | ₩8,612 | ₩8,812 | ₩8,478 | ₩8,745 | +1.55% | 1.4천 |
|---|
| 2025.12.02 | ₩8,745 | ₩8,946 | ₩8,745 | ₩8,812 | +0.76% | 720 |
|---|
| 2025.12.01 | ₩8,679 | ₩9,340 | ₩8,679 | ₩8,879 | +2.31% | 2.8천 |
|---|
| 2025.11.28 | ₩8,932 | ₩8,932 | ₩8,932 | ₩8,932 | 0.00% | 460 |
|---|
| 2025.11.26 | ₩8,919 | ₩9,012 | ₩8,745 | ₩9,012 | +1.05% | 340 |
|---|
| 2025.11.25 | ₩8,812 | ₩8,812 | ₩8,679 | ₩8,679 | -1.52% | 1.8천 |
|---|
| 2025.11.24 | ₩8,745 | ₩9,012 | ₩8,612 | ₩8,679 | -0.76% | 1.9천 |
|---|
| 2025.11.21 | ₩8,745 | ₩8,752 | ₩8,679 | ₩8,752 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩8,879 | ₩8,879 | ₩8,679 | ₩8,692 | -2.11% | 840 |
|---|
| 2025.11.19 | ₩8,946 | ₩9,146 | ₩8,752 | ₩8,946 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩8,879 | ₩8,992 | ₩8,745 | ₩8,812 | -0.75% | 680 |
|---|
| 2025.11.17 | ₩9,012 | ₩9,213 | ₩8,772 | ₩9,139 | +1.41% | 3.8천 |
|---|
| 2025.11.14 | ₩9,146 | ₩9,266 | ₩8,946 | ₩9,146 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩9,346 | ₩9,346 | ₩8,946 | ₩9,146 | -2.14% | 3천 |
|---|
| 2025.11.12 | ₩9,346 | ₩9,413 | ₩8,745 | ₩9,079 | -2.86% | 4.1천 |
|---|
| 2025.11.11 | ₩9,346 | ₩9,446 | ₩9,079 | ₩9,413 | +0.71% | 2.3천 |
|---|
| 2025.11.10 | ₩9,413 | ₩9,547 | ₩8,879 | ₩9,547 | +1.42% | 1.5만 |
|---|
| 2025.11.07 | ₩8,879 | ₩9,012 | ₩8,812 | ₩9,012 | +1.50% | 3.7천 |
|---|
| 2025.11.06 | ₩9,280 | ₩9,280 | ₩8,912 | ₩9,213 | -0.72% | 900 |
|---|
| 2025.11.05 | ₩9,340 | ₩9,346 | ₩9,079 | ₩9,166 | -1.86% | 1.8천 |
|---|
| 2025.11.04 | ₩9,413 | ₩9,413 | ₩9,146 | ₩9,213 | -2.13% | 3.4천 |
|---|
| 2025.11.03 | ₩9,547 | ₩9,747 | ₩9,320 | ₩9,747 | +2.10% | 1.3만 |
|---|
| 2025.10.31 | ₩9,413 | ₩9,413 | ₩9,213 | ₩9,346 | -0.71% | 2.3천 |
|---|
| 2025.10.30 | ₩9,346 | ₩9,346 | ₩8,812 | ₩9,346 | 0.00% | 3.4천 |
|---|
| 2025.10.29 | ₩9,680 | ₩9,814 | ₩9,280 | ₩9,280 | -4.14% | 7.2천 |
|---|
| 2025.10.28 | ₩9,814 | ₩9,814 | ₩9,346 | ₩9,613 | -2.04% | 2.9천 |
|---|
| 2025.10.27 | ₩10,147 | ₩10,147 | ₩9,814 | ₩9,814 | -3.29% | 1.4천 |
|---|
| 2025.10.24 | ₩9,880 | ₩10,094 | ₩9,794 | ₩10,081 | +2.03% | 6.2천 |
|---|
| 2025.10.23 | ₩9,747 | ₩10,081 | ₩9,613 | ₩9,814 | +0.68% | 3.4천 |
|---|
| 2025.10.22 | ₩9,947 | ₩10,014 | ₩9,480 | ₩9,547 | -4.03% | 6.6천 |
|---|
| 2025.10.21 | ₩10,281 | ₩10,281 | ₩9,814 | ₩9,947 | -3.25% | 1.3천 |
|---|
| 2025.10.20 | ₩10,548 | ₩10,548 | ₩9,947 | ₩10,414 | -1.27% | 1.1만 |
|---|
| 2025.10.17 | ₩10,414 | ₩10,615 | ₩9,947 | ₩10,615 | +1.92% | 8.1천 |
|---|
| 2025.10.16 | ₩10,681 | ₩10,815 | ₩10,281 | ₩10,281 | -3.75% | 1.1만 |
|---|
| 2025.10.15 | ₩10,748 | ₩10,815 | ₩10,548 | ₩10,548 | -1.86% | 1.3천 |
|---|
| 2025.10.14 | ₩10,882 | ₩10,895 | ₩10,348 | ₩10,848 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩10,782 | ₩11,109 | ₩10,555 | ₩10,882 | +0.93% | 7.9천 |
|---|
| 2025.10.10 | ₩11,216 | ₩11,216 | ₩10,401 | ₩10,681 | -4.76% | 6천 |
|---|