시장 데이터를 불러오는 중
전체 종목
INLIF LIMITED - Class A Ordinary shares 과거 주가
INLIF LIMITED - Class A Ordinary shares · INLF · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INLIF LIMITED - Class A Ordinary shares · INLF · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,266 | ₩4,461 | ₩4,038 | ₩4,052 | -5.03% | 3.8만 |
| 2026.10.08 | ₩4,373 | ₩4,561 | ₩4,052 | ₩4,320 | -1.23% | 53.6만 |
| 2026.10.07 | ₩4,709 | ₩4,709 | ₩4,443 | ₩4,481 | -4.84% | 2.7만 |
| 2026.10.06 | ₩4,521 | ₩4,856 | ₩4,521 | ₩4,615 | +2.08% | 6.5만 |
| 2026.10.05 | ₩4,575 | ₩4,852 | ₩4,508 | ₩4,534 | -0.88% | 4.4만 |
| 2026.10.02 | ₩5,232 | ₩5,313 | ₩4,494 | ₩4,763 | -8.97% | 9.7만 |
| 2026.10.01 | ₩5,527 | ₩5,793 | ₩5,433 | ₩5,447 | -1.46% | 7.7만 |
| 2026.09.30 | ₩5,715 | ₩5,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,474 |
| -4.23% |
| 20만 |
| 2026.09.29 | ₩6,332 | ₩7,070 | ₩6,171 | ₩6,252 | -1.27% | 22.3만 |
|---|
| 2026.09.28 | ₩5,782 | ₩7,244 | ₩5,232 | ₩7,016 | +21.35% | 113.4만 |
|---|
| 2026.09.25 | ₩8,385 | ₩9,217 | ₩6,131 | ₩6,842 | -18.40% | 4941.2만 |
|---|
| 2026.09.24 | ₩3,891 | ₩4,025 | ₩3,877 | ₩3,958 | +1.72% | 953.4만 |
|---|
| 2026.09.23 | ₩3,837 | ₩3,904 | ₩3,802 | ₩3,904 | +1.75% | 1.6만 |
|---|
| 2026.09.22 | ₩3,555 | ₩3,958 | ₩3,555 | ₩3,756 | +5.66% | 4만 |
|---|
| 2026.09.21 | ₩3,649 | ₩3,716 | ₩3,528 | ₩3,569 | -2.21% | 1.9만 |
|---|
| 2026.09.18 | ₩4,064 | ₩4,183 | ₩3,555 | ₩3,609 | -11.19% | 7.8만 |
|---|
| 2026.09.17 | ₩4,038 | ₩4,320 | ₩3,917 | ₩4,045 | +0.17% | 2.4만 |
|---|
| 2026.09.16 | ₩3,877 | ₩4,119 | ₩3,823 | ₩3,937 | +1.56% | 2.3만 |
|---|
| 2026.09.15 | ₩4,011 | ₩4,025 | ₩3,864 | ₩3,877 | -3.34% | 2.2만 |
|---|
| 2026.09.14 | ₩4,226 | ₩4,400 | ₩3,937 | ₩3,971 | -6.03% | 5.9만 |
|---|
| 2026.09.11 | ₩4,427 | ₩4,526 | ₩4,306 | ₩4,400 | -0.61% | 3.7만 |
|---|
| 2026.09.10 | ₩4,695 | ₩4,736 | ₩4,383 | ₩4,494 | -4.29% | 2.7만 |
|---|
| 2026.09.09 | ₩4,968 | ₩5,017 | ₩4,695 | ₩4,776 | -3.86% | 1.5만 |
|---|
| 2026.09.08 | ₩5,152 | ₩5,152 | ₩4,814 | ₩4,924 | -4.43% | 2.8만 |
|---|
| 2026.09.04 | ₩5,071 | ₩5,098 | ₩4,870 | ₩5,071 | 0.00% | 5.2만 |
|---|
| 2026.09.03 | ₩5,245 | ₩5,487 | ₩4,937 | ₩4,937 | -5.88% | 23.1만 |
|---|
| 2026.09.02 | ₩5,339 | ₩5,487 | ₩5,165 | ₩5,245 | -1.76% | 2만 |
|---|
| 2026.09.01 | ₩5,366 | ₩5,554 | ₩5,071 | ₩5,406 | +0.75% | 3만 |
|---|
| 2026.08.31 | ₩5,326 | ₩5,567 | ₩5,178 | ₩5,366 | +0.76% | 5.7만 |
|---|
| 2026.08.28 | ₩5,554 | ₩5,567 | ₩5,165 | ₩5,165 | -7.00% | 2.3만 |
|---|
| 2026.08.27 | ₩5,675 | ₩5,869 | ₩5,474 | ₩5,474 | -3.55% | 4.3만 |
|---|
| 2026.08.26 | ₩5,702 | ₩5,903 | ₩5,635 | ₩5,661 | -0.71% | 3.3만 |
|---|
| 2026.08.25 | ₩5,943 | ₩5,943 | ₩5,420 | ₩5,675 | -4.51% | 6.4만 |
|---|
| 2026.08.24 | ₩6,399 | ₩6,426 | ₩5,822 | ₩5,930 | -7.34% | 5만 |
|---|
| 2026.08.21 | ₩6,520 | ₩6,567 | ₩6,305 | ₩6,359 | -2.47% | 4.9만 |
|---|
| 2026.08.20 | ₩6,265 | ₩6,788 | ₩6,225 | ₩6,641 | +6.00% | 9만 |
|---|
| 2026.08.19 | ₩6,265 | ₩7,043 | ₩6,010 | ₩6,346 | +1.28% | 102.1만 |
|---|
| 2026.08.18 | ₩5,930 | ₩6,395 | ₩5,796 | ₩6,064 | +2.26% | 9.5만 |
|---|
| 2026.08.17 | ₩6,600 | ₩6,708 | ₩6,225 | ₩6,386 | -3.25% | 8.1만 |
|---|
| 2026.08.14 | ₩6,533 | ₩6,976 | ₩6,413 | ₩6,668 | +2.05% | 11.9만 |
|---|
| 2026.08.13 | ₩6,574 | ₩6,641 | ₩6,171 | ₩6,399 | -2.65% | 8.5만 |
|---|
| 2026.08.12 | ₩6,574 | ₩6,976 | ₩6,574 | ₩6,641 | +1.02% | 11.1만 |
|---|
| 2026.08.11 | ₩7,298 | ₩7,298 | ₩6,587 | ₩6,600 | -9.56% | 16.8만 |
|---|
| 2026.08.10 | ₩7,325 | ₩7,633 | ₩6,855 | ₩7,513 | +2.56% | 104.1만 |
|---|
| 2026.08.07 | ₩6,855 | ₩7,365 | ₩6,042 | ₩6,050 | -11.74% | 30.5만 |
|---|
| 2026.08.06 | ₩7,003 | ₩7,794 | ₩6,359 | ₩7,298 | +4.21% | 99.2만 |
|---|
| 2026.08.05 | ₩10,471 | ₩12,718 | ₩7,244 | ₩8,412 | -19.67% | 6095.8만 |
|---|
| 2026.08.04 | ₩4,977 | ₩4,977 | ₩4,159 | ₩4,266 | -14.29% | 383.2만 |
|---|
| 2026.08.03 | ₩5,621 | ₩5,621 | ₩4,870 | ₩5,004 | -10.98% | 17.5만 |
|---|
| 2026.07.31 | ₩6,507 | ₩6,563 | ₩5,125 | ₩5,702 | -12.37% | 25.4만 |
|---|
| 2026.07.30 | ₩5,809 | ₩8,277 | ₩5,769 | ₩6,949 | +19.63% | 215.9만 |
|---|
| 2026.07.29 | ₩5,769 | ₩6,219 | ₩5,366 | ₩5,728 | -0.70% | 73.4만 |
|---|
| 2026.07.28 | ₩6,347 | ₩10,974 | ₩5,554 | ₩7,110 | +12.03% | 3302만 |
|---|
| 2026.07.27 | ₩4,320 | ₩4,534 | ₩4,052 | ₩4,400 | +1.86% | 417.5만 |
|---|
| 2026.07.24 | ₩4,950 | ₩4,950 | ₩3,823 | ₩4,280 | -13.55% | 27.5만 |
|---|
| 2026.07.23 | ₩4,427 | ₩5,031 | ₩3,998 | ₩5,031 | +13.64% | 90.3만 |
|---|
| 2026.07.22 | ₩4,360 | ₩6,520 | ₩3,984 | ₩5,044 | +15.69% | 5103만 |
|---|
| 2026.07.21 | ₩3,032 | ₩3,072 | ₩2,844 | ₩2,992 | -1.33% | 69.8만 |
|---|
| 2026.07.20 | ₩3,354 | ₩3,354 | ₩2,871 | ₩3,086 | -8.00% | 10.5만 |
|---|
| 2026.07.17 | ₩3,367 | ₩3,539 | ₩3,233 | ₩3,461 | +2.79% | 10.7만 |
|---|
| 2026.07.16 | ₩3,703 | ₩3,783 | ₩3,233 | ₩3,448 | -6.88% | 14.6만 |
|---|
| 2026.07.15 | ₩3,823 | ₩3,888 | ₩3,582 | ₩3,676 | -3.86% | 12.3만 |
|---|
| 2026.07.14 | ₩3,850 | ₩4,105 | ₩3,649 | ₩3,770 | -2.09% | 18.4만 |
|---|
| 2026.07.13 | ₩4,400 | ₩4,481 | ₩3,837 | ₩3,958 | -10.06% | 23.9만 |
|---|
| 2026.07.10 | ₩4,830 | ₩5,353 | ₩4,467 | ₩4,602 | -4.72% | 36.9만 |
|---|
| 2026.07.09 | ₩5,272 | ₩5,272 | ₩4,695 | ₩4,870 | -7.63% | 28.7만 |
|---|
| 2026.07.08 | ₩6,507 | ₩6,681 | ₩5,133 | ₩5,245 | -19.38% | 49.2만 |
|---|
| 2026.07.07 | ₩6,238 | ₩9,391 | ₩6,238 | ₩7,177 | +15.05% | 132.6만 |
|---|
| 2026.07.06 | ₩6,694 | ₩13,295 | ₩6,198 | ₩8,559 | +27.86% | 496.3만 |
|---|
| 2026.07.02 | ₩8,049 | ₩8,049 | ₩5,635 | ₩5,903 | -26.67% | 109.9만 |
|---|
| 2026.07.01 | ₩8,318 | ₩9,391 | ₩7,781 | ₩8,854 | +6.45% | 102.4만 |
|---|
| 2026.06.30 | ₩16,635 | ₩17,440 | ₩13,952 | ₩15,562 | -6.45% | 213.6만 |
|---|
| 2026.06.29 | ₩18,514 | ₩20,660 | ₩12,879 | ₩17,709 | -4.35% | 561.2만 |
|---|
| 2026.06.26 | ₩16,904 | ₩18,514 | ₩12,074 | ₩12,611 | -25.40% | 1135.5만 |
|---|
| 2026.06.25 | ₩8,586 | ₩8,854 | ₩7,244 | ₩8,049 | -6.25% | 117.2만 |
|---|
| 2026.06.24 | ₩12,879 | ₩14,757 | ₩9,391 | ₩10,732 | -16.67% | 126.8만 |
|---|
| 2026.06.23 | ₩17,977 | ₩19,318 | ₩14,489 | ₩15,025 | -16.42% | 159.8만 |
|---|
| 2026.06.22 | ₩36,759 | ₩38,100 | ₩27,636 | ₩29,783 | -18.98% | 107.9만 |
|---|
| 2026.06.18 | ₩61,980 | ₩66,810 | ₩39,978 | ₩42,125 | -32.03% | 65.8만 |
|---|
| 2026.06.17 | ₩998,121 | ₩998,121 | ₩102,495 | ₩117,252 | -88.25% | 31.4만 |
|---|
| 2026.06.16 | ₩1,043,734 | ₩1,220,820 | ₩952,508 | ₩1,024,952 | -1.80% | 4.6천 |
|---|
| 2026.06.15 | ₩1,019,049 | ₩1,083,980 | ₩968,606 | ₩1,041,051 | +2.16% | 87 |
|---|
| 2026.06.12 | ₩1,118,861 | ₩1,126,910 | ₩941,775 | ₩992,754 | -11.27% | 2.1천 |
|---|
| 2026.06.11 | ₩1,094,713 | ₩1,180,573 | ₩1,063,320 | ₩1,121,544 | +2.45% | 2.1천 |
|---|
| 2026.06.10 | ₩1,228,869 | ₩1,261,066 | ₩1,070,565 | ₩1,075,931 | -12.45% | 2.1천 |
|---|
| 2026.06.09 | ₩1,121,544 | ₩1,285,214 | ₩1,078,614 | ₩1,236,918 | +10.29% | 1.8천 |
|---|
| 2026.06.08 | ₩984,705 | ₩1,207,404 | ₩893,479 | ₩1,110,812 | +12.81% | 780 |
|---|
| 2026.06.05 | ₩1,073,248 | ₩1,137,643 | ₩896,162 | ₩1,137,643 | +6.00% | 45 |
|---|
| 2026.06.04 | ₩1,019,586 | ₩1,020,927 | ₩965,923 | ₩1,020,927 | +0.13% | 14 |
|---|
| 2026.06.03 | ₩1,006,170 | ₩1,006,707 | ₩1,006,170 | ₩1,006,170 | 0.00% | 5 |
|---|
| 2026.06.02 | ₩968,606 | ₩1,059,832 | ₩968,606 | ₩1,006,170 | +3.88% | 17 |
|---|
| 2026.06.01 | ₩1,022,269 | ₩1,110,812 | ₩949,824 | ₩961,899 | -5.91% | 65 |
|---|
| 2026.05.29 | ₩1,097,396 | ₩1,129,594 | ₩995,438 | ₩1,019,586 | -7.09% | 82 |
|---|
| 2026.05.28 | ₩1,089,347 | ₩1,122,617 | ₩1,049,100 | ₩1,049,100 | -3.69% | 17 |
|---|
| 2026.05.27 | ₩1,100,079 | ₩1,120,203 | ₩1,088,005 | ₩1,105,445 | +0.49% | 14 |
|---|
| 2026.05.26 | ₩1,071,102 | ₩1,108,129 | ₩1,071,102 | ₩1,106,787 | +3.33% | 12 |
|---|
| 2026.05.22 | ₩1,105,445 | ₩1,108,129 | ₩1,054,466 | ₩1,070,565 | -3.16% | 13 |
|---|
| 2026.05.21 | ₩1,097,396 | ₩1,097,396 | ₩1,046,417 | ₩1,051,783 | -4.16% | 39 |
|---|
| 2026.05.20 | ₩1,041,051 | ₩1,107,592 | ₩1,041,051 | ₩1,088,273 | +4.54% | 35 |
|---|
| 2026.05.19 | ₩1,078,614 | ₩1,078,614 | ₩1,019,586 | ₩1,019,586 | -5.47% | 8 |
|---|
| 2026.05.18 | ₩1,106,787 | ₩1,106,787 | ₩1,106,787 | ₩1,106,787 | 0.00% | 2 |
|---|
| 2026.05.15 | ₩1,172,523 | ₩1,253,017 | ₩1,094,713 | ₩1,140,326 | -2.75% | 111 |
|---|
| 2026.05.14 | ₩1,159,108 | ₩1,179,231 | ₩1,145,692 | ₩1,145,692 | -1.16% | 8 |
|---|
| 2026.05.13 | ₩1,193,988 | ₩1,193,988 | ₩1,156,425 | ₩1,159,108 | -2.92% | 33 |
|---|
| 2026.05.12 | ₩1,130,667 | ₩1,198,013 | ₩1,130,667 | ₩1,198,013 | +5.96% | 24 |
|---|
| 2026.05.11 | ₩1,151,058 | ₩1,208,746 | ₩1,151,058 | ₩1,168,499 | +1.52% | 29 |
|---|
| 2026.05.08 | ₩1,183,256 | ₩1,183,256 | ₩1,116,178 | ₩1,151,058 | -2.72% | 28 |
|---|
| 2026.05.07 | ₩1,113,495 | ₩1,180,573 | ₩1,110,812 | ₩1,177,890 | +5.78% | 47 |
|---|
| 2026.05.06 | ₩1,108,129 | ₩1,207,404 | ₩1,006,170 | ₩1,116,178 | +0.73% | 127 |
|---|
| 2026.05.05 | ₩963,240 | ₩1,258,383 | ₩845,183 | ₩1,108,129 | +15.04% | 1.2천 |
|---|
| 2026.05.04 | ₩866,648 | ₩1,023,610 | ₩807,619 | ₩931,043 | +7.43% | 192 |
|---|
| 2026.05.01 | ₩807,619 | ₩858,598 | ₩807,619 | ₩855,915 | +5.98% | 44 |
|---|
| 2026.04.30 | ₩810,302 | ₩829,084 | ₩807,619 | ₩829,084 | +2.32% | 29 |
|---|
| 2026.04.29 | ₩829,084 | ₩838,475 | ₩818,352 | ₩818,352 | -1.29% | 27 |
|---|
| 2026.04.28 | ₩863,965 | ₩863,965 | ₩855,915 | ₩857,257 | -0.78% | 35 |
|---|
| 2026.04.27 | ₩893,479 | ₩912,261 | ₩863,965 | ₩866,648 | -3.00% | 32 |
|---|
| 2026.04.24 | ₩925,676 | ₩990,071 | ₩880,868 | ₩888,113 | -4.06% | 246 |
|---|
| 2026.04.23 | ₩1,004,024 | ₩1,004,024 | ₩914,944 | ₩936,409 | -6.73% | 18 |
|---|
| 2026.04.22 | ₩917,627 | ₩963,240 | ₩917,627 | ₩939,092 | +2.34% | 4 |
|---|
| 2026.04.21 | ₩965,923 | ₩965,923 | ₩917,627 | ₩917,627 | -5.00% | 26 |
|---|
| 2026.04.20 | ₩1,022,269 | ₩1,022,269 | ₩933,726 | ₩933,726 | -8.66% | 74 |
|---|
| 2026.04.17 | ₩1,019,049 | ₩1,062,516 | ₩952,508 | ₩955,191 | -6.27% | 266 |
|---|
| 2026.04.16 | ₩1,024,952 | ₩1,027,635 | ₩996,511 | ₩1,014,219 | -1.05% | 21 |
|---|
| 2026.04.15 | ₩1,064,394 | ₩1,064,394 | ₩1,027,635 | ₩1,030,318 | -3.20% | 31 |
|---|
| 2026.04.14 | ₩1,051,783 | ₩1,065,199 | ₩1,051,783 | ₩1,065,199 | +1.28% | 7 |
|---|
| 2026.04.13 | ₩1,067,882 | ₩1,067,882 | ₩1,041,051 | ₩1,051,783 | -1.51% | 36 |
|---|
| 2026.04.10 | ₩1,078,614 | ₩1,081,297 | ₩1,011,536 | ₩1,034,343 | -4.10% | 77 |
|---|
| 2026.04.09 | ₩1,045,612 | ₩1,065,199 | ₩1,020,391 | ₩1,051,783 | +0.59% | 78 |
|---|
| 2026.04.08 | ₩975,314 | ₩997,584 | ₩960,557 | ₩987,388 | +1.24% | 46 |
|---|
| 2026.04.07 | ₩1,191,305 | ₩1,221,893 | ₩931,043 | ₩965,923 | -18.92% | 197 |
|---|
| 2026.04.06 | ₩1,395,222 | ₩1,395,222 | ₩1,183,256 | ₩1,255,164 | -10.04% | 53 |
|---|
| 2026.04.02 | ₩1,180,573 | ₩1,395,222 | ₩1,030,318 | ₩1,386,636 | +17.45% | 74 |
|---|
| 2026.04.01 | ₩1,202,038 | ₩1,296,484 | ₩1,150,522 | ₩1,189,159 | -1.07% | 138 |
|---|
| 2026.03.31 | ₩1,326,535 | ₩1,408,101 | ₩1,287,898 | ₩1,395,222 | +5.18% | 51 |
|---|
| 2026.03.30 | ₩1,339,414 | ₩1,498,254 | ₩1,266,433 | ₩1,266,433 | -5.45% | 32 |
|---|
| 2026.03.27 | ₩1,343,706 | ₩1,442,445 | ₩1,335,121 | ₩1,378,050 | +2.56% | 30 |
|---|
| 2026.03.26 | ₩1,335,121 | ₩1,408,101 | ₩1,244,968 | ₩1,300,777 | -2.57% | 76 |
|---|
| 2026.03.25 | ₩1,395,222 | ₩1,481,082 | ₩1,313,656 | ₩1,330,828 | -4.62% | 26 |
|---|
| 2026.03.24 | ₩1,352,292 | ₩1,502,547 | ₩1,330,828 | ₩1,352,292 | 0.00% | 19 |
|---|
| 2026.03.23 | ₩1,313,656 | ₩1,459,617 | ₩1,313,656 | ₩1,395,222 | +6.21% | 29 |
|---|
| 2026.03.20 | ₩1,493,961 | ₩1,524,012 | ₩1,339,414 | ₩1,339,414 | -10.34% | 80 |
|---|
| 2026.03.19 | ₩1,571,235 | ₩1,588,407 | ₩1,296,484 | ₩1,524,012 | -3.01% | 108 |
|---|
| 2026.03.18 | ₩1,631,337 | ₩1,931,846 | ₩1,502,547 | ₩1,609,872 | -1.32% | 337 |
|---|
| 2026.03.17 | ₩1,416,687 | ₩2,511,400 | ₩1,395,222 | ₩1,850,279 | +30.61% | 1.8만 |
|---|
| 2026.03.16 | ₩1,378,050 | ₩1,459,617 | ₩1,365,171 | ₩1,373,757 | -0.31% | 13 |
|---|
| 2026.03.13 | ₩1,451,031 | ₩1,472,496 | ₩1,373,757 | ₩1,386,636 | -4.44% | 10 |
|---|
| 2026.03.12 | ₩1,438,152 | ₩1,506,840 | ₩1,416,687 | ₩1,472,496 | +2.39% | 11 |
|---|
| 2026.03.11 | ₩1,481,082 | ₩1,584,114 | ₩1,429,566 | ₩1,438,152 | -2.90% | 11 |
|---|
| 2026.03.10 | ₩1,584,114 | ₩1,657,095 | ₩1,485,375 | ₩1,502,547 | -5.15% | 18 |
|---|
| 2026.03.09 | ₩1,639,923 | ₩1,717,197 | ₩1,420,980 | ₩1,502,547 | -8.38% | 34 |
|---|
| 2026.03.06 | ₩1,502,547 | ₩1,803,057 | ₩1,378,050 | ₩1,545,477 | +2.86% | 41 |
|---|
| 2026.03.05 | ₩1,674,267 | ₩1,717,197 | ₩1,287,898 | ₩1,468,203 | -12.31% | 108 |
|---|
| 2026.03.04 | ₩1,678,560 | ₩1,803,057 | ₩1,657,095 | ₩1,708,611 | +1.79% | 13 |
|---|
| 2026.03.03 | ₩1,760,127 | ₩1,803,057 | ₩1,674,267 | ₩1,678,560 | -4.63% | 29 |
|---|
| 2026.03.02 | ₩1,781,592 | ₩1,811,643 | ₩1,648,509 | ₩1,811,643 | +1.69% | 22 |
|---|
| 2026.02.27 | ₩1,674,267 | ₩1,863,159 | ₩1,674,267 | ₩1,828,815 | +9.23% | 43 |
|---|
| 2026.02.26 | ₩1,717,197 | ₩1,931,846 | ₩1,644,216 | ₩1,760,127 | +2.50% | 34 |
|---|
| 2026.02.25 | ₩1,661,388 | ₩1,760,127 | ₩1,601,286 | ₩1,760,127 | +5.94% | 38 |
|---|
| 2026.02.24 | ₩1,639,923 | ₩1,717,197 | ₩1,618,458 | ₩1,627,044 | -0.79% | 16 |
|---|
| 2026.02.23 | ₩1,674,267 | ₩1,760,127 | ₩1,609,872 | ₩1,652,802 | -1.28% | 52 |
|---|
| 2026.02.20 | ₩1,669,974 | ₩1,751,541 | ₩1,614,165 | ₩1,635,630 | -2.06% | 42 |
|---|
| 2026.02.19 | ₩1,579,821 | ₩1,674,267 | ₩1,549,770 | ₩1,614,165 | +2.17% | 28 |
|---|
| 2026.02.18 | ₩1,644,216 | ₩1,738,662 | ₩1,545,477 | ₩1,545,477 | -6.01% | 85 |
|---|
| 2026.02.17 | ₩1,502,547 | ₩1,717,197 | ₩1,502,547 | ₩1,665,681 | +10.86% | 80 |
|---|
| 2026.02.13 | ₩1,760,127 | ₩1,760,127 | ₩1,524,012 | ₩1,695,732 | -3.66% | 133 |
|---|
| 2026.02.12 | ₩2,034,878 | ₩2,060,636 | ₩1,760,127 | ₩1,815,936 | -10.76% | 148 |
|---|
| 2026.02.11 | ₩2,060,636 | ₩2,215,184 | ₩2,030,585 | ₩2,103,566 | +2.08% | 75 |
|---|
| 2026.02.10 | ₩2,103,566 | ₩2,215,184 | ₩1,979,069 | ₩2,163,668 | +2.86% | 227 |
|---|
| 2026.02.09 | ₩2,030,585 | ₩2,249,528 | ₩1,940,432 | ₩2,150,789 | +5.92% | 78 |
|---|
| 2026.02.06 | ₩2,232,356 | ₩2,232,356 | ₩2,047,757 | ₩2,086,394 | -6.54% | 108 |
|---|
| 2026.02.05 | ₩2,146,496 | ₩2,618,725 | ₩2,017,706 | ₩2,232,356 | +4.00% | 265 |
|---|
| 2026.02.04 | ₩2,318,216 | ₩2,481,349 | ₩2,167,961 | ₩2,391,197 | +3.15% | 622 |
|---|
| 2026.02.03 | ₩2,704,585 | ₩2,919,235 | ₩1,983,362 | ₩2,331,095 | -13.81% | 8.8천 |
|---|
| 2026.02.02 | ₩2,635,897 | ₩2,635,897 | ₩1,717,197 | ₩1,824,522 | -30.78% | 4.3천 |
|---|
| 2026.01.30 | ₩1,592,700 | ₩6,096,049 | ₩1,524,012 | ₩6,096,049 | +282.75% | 8.4천 |
|---|
| 2026.01.29 | ₩1,717,197 | ₩1,717,197 | ₩1,549,770 | ₩1,579,821 | -8.00% | 33 |
|---|
| 2026.01.28 | ₩1,717,197 | ₩1,717,197 | ₩1,674,267 | ₩1,700,025 | -1.00% | 20 |
|---|
| 2026.01.27 | ₩1,841,694 | ₩1,841,694 | ₩1,717,197 | ₩1,717,197 | -6.76% | 37 |
|---|
| 2026.01.26 | ₩1,867,452 | ₩1,897,502 | ₩1,811,643 | ₩1,841,694 | -1.38% | 17 |
|---|
| 2026.01.23 | ₩1,888,916 | ₩1,931,846 | ₩1,858,866 | ₩1,880,330 | -0.45% | 25 |
|---|
| 2026.01.22 | ₩1,893,209 | ₩1,910,381 | ₩1,845,987 | ₩1,884,624 | -0.45% | 40 |
|---|
| 2026.01.21 | ₩2,060,636 | ₩2,060,636 | ₩1,863,159 | ₩1,871,744 | -9.17% | 62 |
|---|
| 2026.01.20 | ₩2,228,063 | ₩2,228,063 | ₩1,983,362 | ₩1,987,655 | -10.79% | 28 |
|---|
| 2026.01.16 | ₩2,198,012 | ₩2,198,012 | ₩2,137,910 | ₩2,150,789 | -2.15% | 10 |
|---|
| 2026.01.15 | ₩2,103,566 | ₩2,172,254 | ₩2,103,566 | ₩2,137,910 | +1.63% | 8 |
|---|
| 2026.01.14 | ₩2,155,082 | ₩2,228,063 | ₩2,099,273 | ₩2,146,496 | -0.40% | 18 |
|---|
| 2026.01.13 | ₩2,189,426 | ₩2,232,356 | ₩2,150,789 | ₩2,155,082 | -1.57% | 13 |
|---|
| 2026.01.12 | ₩2,103,566 | ₩2,202,305 | ₩2,103,566 | ₩2,150,789 | +2.24% | 9 |
|---|
| 2026.01.09 | ₩2,210,891 | ₩2,232,356 | ₩2,060,636 | ₩2,082,101 | -5.83% | 35 |
|---|
| 2026.01.08 | ₩2,270,993 | ₩2,369,732 | ₩2,210,891 | ₩2,253,821 | -0.76% | 25 |
|---|
| 2026.01.07 | ₩2,258,114 | ₩2,326,802 | ₩2,258,114 | ₩2,270,993 | +0.57% | 3 |
|---|
| 2026.01.06 | ₩2,146,496 | ₩2,464,177 | ₩2,146,496 | ₩2,318,216 | +8.00% | 52 |
|---|
| 2026.01.05 | ₩2,082,101 | ₩2,206,598 | ₩2,082,101 | ₩2,129,324 | +2.27% | 34 |
|---|
| 2026.01.02 | ₩2,060,636 | ₩2,215,184 | ₩1,974,776 | ₩2,082,101 | +1.04% | 32 |
|---|
| 2025.12.31 | ₩2,189,426 | ₩2,215,184 | ₩2,060,636 | ₩2,064,929 | -5.69% | 26 |
|---|
| 2025.12.30 | ₩2,253,821 | ₩2,318,216 | ₩2,215,184 | ₩2,215,184 | -1.71% | 9 |
|---|
| 2025.12.29 | ₩2,202,305 | ₩2,331,095 | ₩2,202,305 | ₩2,215,184 | +0.58% | 36 |
|---|
| 2025.12.26 | ₩2,206,598 | ₩2,206,598 | ₩2,146,496 | ₩2,193,719 | -0.58% | 7 |
|---|
| 2025.12.24 | ₩2,232,356 | ₩2,245,235 | ₩2,189,426 | ₩2,236,649 | +0.19% | 13 |
|---|
| 2025.12.23 | ₩2,322,509 | ₩2,352,560 | ₩2,146,496 | ₩2,176,547 | -6.28% | 44 |
|---|
| 2025.12.22 | ₩2,361,146 | ₩2,404,076 | ₩2,339,681 | ₩2,404,076 | +1.82% | 8 |
|---|
| 2025.12.19 | ₩2,447,005 | ₩2,477,056 | ₩2,361,146 | ₩2,442,713 | -0.18% | 21 |
|---|
| 2025.12.18 | ₩2,318,216 | ₩2,502,814 | ₩2,305,337 | ₩2,502,814 | +7.96% | 25 |
|---|
| 2025.12.17 | ₩2,361,146 | ₩2,395,490 | ₩2,322,509 | ₩2,395,490 | +1.45% | 14 |
|---|
| 2025.12.16 | ₩2,412,662 | ₩2,412,662 | ₩2,361,146 | ₩2,399,783 | -0.53% | 23 |
|---|
| 2025.12.15 | ₩2,455,591 | ₩2,477,056 | ₩2,335,388 | ₩2,477,056 | +0.87% | 23 |
|---|
| 2025.12.12 | ₩2,494,228 | ₩2,528,572 | ₩2,451,298 | ₩2,528,572 | +1.38% | 12 |
|---|
| 2025.12.11 | ₩2,532,865 | ₩2,571,502 | ₩2,451,298 | ₩2,524,279 | -0.34% | 10 |
|---|
| 2025.12.10 | ₩2,644,483 | ₩2,648,776 | ₩2,489,935 | ₩2,584,381 | -2.27% | 21 |
|---|
| 2025.12.09 | ₩2,575,795 | ₩2,790,445 | ₩2,395,490 | ₩2,726,050 | +5.83% | 50 |
|---|
| 2025.12.08 | ₩2,657,362 | ₩2,657,362 | ₩2,489,935 | ₩2,610,139 | -1.78% | 46 |
|---|
| 2025.12.05 | ₩2,751,808 | ₩2,833,375 | ₩2,584,381 | ₩2,751,808 | 0.00% | 101 |
|---|
| 2025.12.04 | ₩2,803,324 | ₩3,168,228 | ₩2,447,005 | ₩2,863,426 | +2.14% | 3천 |
|---|
| 2025.12.03 | ₩2,369,732 | ₩2,627,311 | ₩2,369,732 | ₩2,575,795 | +8.70% | 40 |
|---|
| 2025.12.02 | ₩2,404,076 | ₩2,404,076 | ₩2,318,216 | ₩2,382,611 | -0.89% | 12 |
|---|
| 2025.12.01 | ₩2,404,076 | ₩2,472,763 | ₩2,404,076 | ₩2,438,419 | +1.43% | 11 |
|---|
| 2025.11.28 | ₩2,511,400 | ₩2,511,400 | ₩2,451,298 | ₩2,455,591 | -2.22% | 16 |
|---|
| 2025.11.26 | ₩2,489,935 | ₩2,618,725 | ₩2,451,298 | ₩2,468,470 | -0.86% | 20 |
|---|
| 2025.11.25 | ₩2,494,228 | ₩2,532,865 | ₩2,451,298 | ₩2,489,935 | -0.17% | 13 |
|---|
| 2025.11.24 | ₩2,459,884 | ₩2,580,088 | ₩2,459,884 | ₩2,494,228 | +1.40% | 7 |
|---|
| 2025.11.21 | ₩2,618,725 | ₩2,700,292 | ₩2,575,795 | ₩2,614,432 | -0.16% | 8 |
|---|
| 2025.11.20 | ₩2,932,114 | ₩2,962,164 | ₩2,343,974 | ₩2,631,604 | -10.25% | 24 |
|---|
| 2025.11.19 | ₩2,975,044 | ₩2,987,922 | ₩2,837,668 | ₩2,863,426 | -3.75% | 10 |
|---|
| 2025.11.18 | ₩2,876,305 | ₩2,970,750 | ₩2,846,254 | ₩2,914,942 | +1.34% | 15 |
|---|
| 2025.11.17 | ₩2,927,820 | ₩2,962,164 | ₩2,876,305 | ₩2,897,770 | -1.03% | 8 |
|---|
| 2025.11.14 | ₩2,876,305 | ₩2,983,629 | ₩2,837,668 | ₩2,970,750 | +3.28% | 17 |
|---|
| 2025.11.13 | ₩3,005,094 | ₩3,026,559 | ₩2,919,235 | ₩2,966,457 | -1.29% | 14 |
|---|
| 2025.11.12 | ₩3,043,731 | ₩3,048,024 | ₩2,962,164 | ₩3,030,852 | -0.42% | 37 |
|---|
| 2025.11.11 | ₩3,017,974 | ₩3,133,884 | ₩3,009,387 | ₩3,030,852 | +0.43% | 19 |
|---|
| 2025.11.10 | ₩3,181,107 | ₩3,219,744 | ₩3,138,177 | ₩3,159,642 | -0.67% | 10 |
|---|
| 2025.11.07 | ₩3,133,884 | ₩3,211,158 | ₩3,009,387 | ₩3,138,177 | +0.14% | 12 |
|---|
| 2025.11.06 | ₩3,305,604 | ₩3,305,604 | ₩3,133,884 | ₩3,138,177 | -5.06% | 8 |
|---|
| 2025.11.05 | ₩2,979,337 | ₩3,245,502 | ₩2,979,337 | ₩3,219,744 | +8.07% | 22 |
|---|
| 2025.11.04 | ₩3,112,419 | ₩3,219,744 | ₩3,009,387 | ₩3,069,489 | -1.38% | 31 |
|---|
| 2025.11.03 | ₩3,434,394 | ₩3,438,687 | ₩3,262,674 | ₩3,305,604 | -3.75% | 10 |
|---|
| 2025.10.31 | ₩3,314,190 | ₩3,434,394 | ₩3,271,260 | ₩3,434,394 | +3.63% | 34 |
|---|
| 2025.10.30 | ₩3,623,285 | ₩3,627,578 | ₩3,262,674 | ₩3,447,273 | -4.86% | 67 |
|---|
| 2025.10.29 | ₩3,262,674 | ₩3,597,527 | ₩3,254,088 | ₩3,412,929 | +4.61% | 100 |
|---|
| 2025.10.28 | ₩3,219,744 | ₩3,297,018 | ₩3,155,349 | ₩3,236,916 | +0.53% | 32 |
|---|
| 2025.10.27 | ₩3,133,884 | ₩3,374,292 | ₩3,009,387 | ₩3,219,744 | +2.74% | 75 |
|---|
| 2025.10.24 | ₩3,048,024 | ₩3,112,419 | ₩2,940,700 | ₩3,065,196 | +0.56% | 16 |
|---|
| 2025.10.23 | ₩2,919,235 | ₩3,142,470 | ₩2,919,235 | ₩3,056,610 | +4.71% | 35 |
|---|
| 2025.10.22 | ₩3,009,387 | ₩3,035,145 | ₩2,927,820 | ₩2,966,457 | -1.43% | 29 |
|---|
| 2025.10.21 | ₩2,970,750 | ₩3,035,145 | ₩2,970,750 | ₩3,009,387 | +1.30% | 20 |
|---|
| 2025.10.20 | ₩2,957,872 | ₩3,043,731 | ₩2,919,235 | ₩2,970,750 | +0.44% | 17 |
|---|
| 2025.10.17 | ₩2,923,527 | ₩3,030,852 | ₩2,910,649 | ₩2,940,700 | +0.59% | 27 |
|---|
| 2025.10.16 | ₩3,000,801 | ₩3,133,884 | ₩2,923,527 | ₩2,953,579 | -1.57% | 72 |
|---|
| 2025.10.15 | ₩3,009,387 | ₩3,065,196 | ₩2,962,164 | ₩3,000,801 | -0.29% | 35 |
|---|
| 2025.10.14 | ₩2,970,750 | ₩3,035,145 | ₩2,953,579 | ₩3,005,094 | +1.16% | 46 |
|---|
| 2025.10.13 | ₩2,957,872 | ₩3,065,196 | ₩2,949,285 | ₩3,030,852 | +2.47% | 23 |
|---|
| 2025.10.10 | ₩3,211,158 | ₩3,211,158 | ₩2,919,235 | ₩2,992,215 | -6.82% | 67 |
|---|