시장 데이터를 불러오는 중
전체 종목
Intellinetics, Inc. Common Stock 과거 주가
Intellinetics, Inc. Common Stock · INLX · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intellinetics, Inc. Common Stock · INLX · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,048 | ₩7,048 | ₩6,274 | ₩6,381 | -9.47% | 1.3만 |
| 2026.10.08 | ₩6,461 | ₩8,130 | ₩6,020 | ₩7,208 | +11.57% | 5.4만 |
| 2026.10.07 | ₩6,474 | ₩8,276 | ₩6,074 | ₩6,995 | +8.04% | 4만 |
| 2026.10.06 | ₩7,716 | ₩7,996 | ₩6,141 | ₩6,474 | -16.09% | 2만 |
| 2026.10.05 | ₩6,741 | ₩7,275 | ₩6,675 | ₩6,675 | -0.99% | 6.8천 |
| 2026.10.02 | ₩6,741 | ₩6,741 | ₩6,741 | ₩6,741 | 0.00% | 1.8천 |
| 2026.10.01 | ₩6,875 | ₩6,875 | ₩6,875 | ₩6,875 | 0.00% | 600 |
| 2026.09.30 | ₩7,142 | ₩7,142 | ₩7,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,142 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩6,875 | ₩7,142 | ₩6,875 | ₩7,142 | +3.88% | 700 |
|---|
| 2026.09.28 | ₩6,875 | ₩6,875 | ₩6,875 | ₩6,875 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩6,875 | ₩7,409 | ₩6,875 | ₩6,875 | 0.00% | 2.7천 |
|---|
| 2026.09.24 | ₩6,875 | ₩6,875 | ₩6,875 | ₩6,875 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩7,088 | ₩7,088 | ₩7,088 | ₩7,088 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,088 | ₩7,088 | ₩7,088 | ₩7,088 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩7,596 | ₩7,596 | ₩7,088 | ₩7,088 | -6.68% | 900 |
|---|
| 2026.09.18 | ₩7,142 | ₩7,596 | ₩6,915 | ₩7,596 | +6.36% | 1.4만 |
|---|
| 2026.09.17 | ₩7,075 | ₩7,342 | ₩6,808 | ₩7,142 | +0.94% | 6.8천 |
|---|
| 2026.09.16 | ₩6,808 | ₩6,915 | ₩6,808 | ₩6,808 | 0.00% | 1.7천 |
|---|
| 2026.09.15 | ₩7,102 | ₩7,489 | ₩6,808 | ₩6,808 | -4.14% | 1.8만 |
|---|
| 2026.09.14 | ₩7,329 | ₩7,542 | ₩6,848 | ₩7,342 | +0.18% | 1.5만 |
|---|
| 2026.09.11 | ₩7,689 | ₩7,689 | ₩6,875 | ₩7,569 | -1.56% | 4.5천 |
|---|
| 2026.09.10 | ₩6,741 | ₩7,155 | ₩6,741 | ₩7,155 | +6.14% | 1.3천 |
|---|
| 2026.09.09 | ₩6,808 | ₩6,808 | ₩6,688 | ₩6,688 | -1.76% | 4.3천 |
|---|
| 2026.09.08 | ₩6,995 | ₩6,995 | ₩6,675 | ₩6,848 | -2.10% | 6.9천 |
|---|
| 2026.09.04 | ₩6,861 | ₩6,861 | ₩6,808 | ₩6,808 | -0.78% | 1.1천 |
|---|
| 2026.09.03 | ₩6,861 | ₩6,861 | ₩6,861 | ₩6,861 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩7,008 | ₩7,008 | ₩6,808 | ₩6,808 | -2.86% | 4.3천 |
|---|
| 2026.09.01 | ₩7,342 | ₩7,702 | ₩7,008 | ₩7,008 | -4.55% | 1.8만 |
|---|
| 2026.08.31 | ₩7,315 | ₩7,395 | ₩6,741 | ₩7,369 | +0.73% | 3.2만 |
|---|
| 2026.08.28 | ₩7,208 | ₩7,342 | ₩7,075 | ₩7,342 | +1.85% | 1.3만 |
|---|
| 2026.08.27 | ₩7,008 | ₩7,008 | ₩7,008 | ₩7,008 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩7,342 | ₩7,342 | ₩7,088 | ₩7,088 | -3.45% | 2.2천 |
|---|
| 2026.08.25 | ₩7,342 | ₩7,342 | ₩7,182 | ₩7,342 | 0.00% | 7.6천 |
|---|
| 2026.08.24 | ₩7,542 | ₩7,542 | ₩7,449 | ₩7,449 | -1.24% | 800 |
|---|
| 2026.08.21 | ₩7,409 | ₩7,462 | ₩7,342 | ₩7,462 | +0.72% | 2천 |
|---|
| 2026.08.20 | ₩7,756 | ₩7,756 | ₩7,556 | ₩7,556 | -2.58% | 900 |
|---|
| 2026.08.19 | ₩7,849 | ₩7,849 | ₩7,849 | ₩7,849 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩7,342 | ₩7,342 | ₩7,342 | ₩7,342 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩7,342 | ₩7,342 | ₩7,342 | ₩7,342 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩7,502 | ₩7,502 | ₩7,342 | ₩7,342 | -2.14% | 1.4천 |
|---|
| 2026.08.13 | ₩7,676 | ₩7,676 | ₩7,676 | ₩7,676 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩7,676 | ₩7,676 | ₩7,676 | ₩7,676 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩7,676 | ₩7,676 | ₩7,676 | ₩7,676 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩7,182 | ₩7,182 | ₩7,182 | ₩7,182 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩7,182 | ₩7,182 | ₩7,182 | ₩7,182 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,182 | ₩7,182 | ₩7,182 | ₩7,182 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩6,968 | ₩7,649 | ₩6,955 | ₩7,649 | +9.77% | 800 |
|---|
| 2026.08.04 | ₩7,529 | ₩7,529 | ₩7,208 | ₩7,208 | -4.26% | 1.6천 |
|---|
| 2026.08.03 | ₩7,289 | ₩7,289 | ₩7,289 | ₩7,289 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩7,289 | ₩7,289 | ₩7,289 | ₩7,289 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩7,289 | ₩7,289 | ₩7,289 | ₩7,289 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩7,342 | ₩7,342 | ₩7,208 | ₩7,208 | -1.82% | 700 |
|---|
| 2026.07.24 | ₩7,262 | ₩7,262 | ₩7,208 | ₩7,208 | -0.74% | 900 |
|---|
| 2026.07.23 | ₩7,729 | ₩7,729 | ₩7,275 | ₩7,275 | -5.87% | 1.3천 |
|---|
| 2026.07.22 | ₩7,502 | ₩7,929 | ₩7,315 | ₩7,315 | -2.49% | 5.8천 |
|---|
| 2026.07.21 | ₩7,382 | ₩7,382 | ₩7,382 | ₩7,382 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩7,382 | ₩7,382 | ₩7,382 | ₩7,382 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩7,903 | ₩7,929 | ₩7,876 | ₩7,876 | -0.34% | 1.2천 |
|---|
| 2026.07.16 | ₩7,622 | ₩7,836 | ₩7,475 | ₩7,782 | +2.10% | 3.9천 |
|---|
| 2026.07.15 | ₩7,475 | ₩7,622 | ₩7,475 | ₩7,622 | +1.96% | 900 |
|---|
| 2026.07.14 | ₩7,409 | ₩7,409 | ₩7,208 | ₩7,208 | -2.70% | 500 |
|---|
| 2026.07.13 | ₩7,636 | ₩8,009 | ₩7,609 | ₩7,609 | -0.35% | 5.3천 |
|---|
| 2026.07.10 | ₩8,009 | ₩8,009 | ₩8,009 | ₩8,009 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩8,009 | ₩8,009 | ₩7,889 | ₩8,009 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩8,036 | ₩8,036 | ₩8,036 | ₩8,036 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩8,036 | ₩8,036 | ₩8,036 | ₩8,036 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩7,943 | ₩8,170 | ₩7,876 | ₩8,170 | +2.86% | 2.3천 |
|---|
| 2026.07.02 | ₩8,156 | ₩8,410 | ₩8,156 | ₩8,410 | +3.11% | 900 |
|---|
| 2026.07.01 | ₩7,676 | ₩8,744 | ₩7,502 | ₩8,477 | +10.43% | 9.1천 |
|---|
| 2026.06.30 | ₩7,489 | ₩7,502 | ₩7,342 | ₩7,342 | -1.96% | 1.2천 |
|---|
| 2026.06.29 | ₩8,009 | ₩8,009 | ₩8,009 | ₩8,009 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩8,650 | ₩8,650 | ₩7,956 | ₩7,956 | -8.02% | 1.4천 |
|---|
| 2026.06.25 | ₩7,502 | ₩9,331 | ₩7,502 | ₩8,156 | +8.72% | 3.1만 |
|---|
| 2026.06.24 | ₩7,836 | ₩7,836 | ₩7,836 | ₩7,836 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩7,836 | ₩7,836 | ₩7,836 | ₩7,836 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩7,836 | ₩7,836 | ₩7,836 | ₩7,836 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,490 | ₩8,557 | ₩7,836 | ₩7,836 | -7.70% | 1.6만 |
|---|
| 2026.06.17 | ₩9,171 | ₩9,264 | ₩8,690 | ₩8,690 | -5.24% | 2만 |
|---|
| 2026.06.16 | ₩7,075 | ₩9,478 | ₩7,008 | ₩9,478 | +33.96% | 4.2만 |
|---|
| 2026.06.15 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩7,075 | ₩7,342 | ₩7,008 | ₩7,208 | +1.89% | 4.8천 |
|---|
| 2026.06.11 | ₩7,342 | ₩7,609 | ₩7,342 | ₩7,342 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩7,876 | ₩8,557 | ₩7,088 | ₩7,342 | -6.78% | 1.9만 |
|---|
| 2026.06.09 | ₩8,130 | ₩8,130 | ₩8,130 | ₩8,130 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩8,049 | ₩8,130 | ₩8,009 | ₩8,130 | +1.00% | 1.4천 |
|---|
| 2026.06.05 | ₩8,343 | ₩8,343 | ₩8,343 | ₩8,343 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,343 | ₩8,343 | ₩8,343 | ₩8,343 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,343 | ₩8,343 | ₩8,276 | ₩8,343 | 0.00% | 3.4천 |
|---|
| 2026.06.02 | ₩8,343 | ₩8,343 | ₩8,343 | ₩8,343 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩8,690 | ₩8,690 | ₩8,690 | ₩8,690 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩8,370 | ₩8,370 | ₩8,370 | ₩8,370 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩8,944 | ₩8,944 | ₩8,650 | ₩8,650 | -3.28% | 700 |
|---|
| 2026.05.27 | ₩8,837 | ₩8,837 | ₩8,837 | ₩8,837 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩8,343 | ₩8,437 | ₩8,343 | ₩8,370 | +0.32% | 2.1천 |
|---|
| 2026.05.22 | ₩8,930 | ₩8,930 | ₩8,930 | ₩8,930 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩8,944 | ₩8,944 | ₩8,944 | ₩8,944 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,944 | ₩8,944 | ₩8,944 | ₩8,944 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,944 | ₩8,944 | ₩8,944 | ₩8,944 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩9,598 | ₩9,598 | ₩8,944 | ₩8,944 | -6.82% | 2.8천 |
|---|
| 2026.05.15 | ₩8,664 | ₩9,344 | ₩8,610 | ₩9,037 | +4.31% | 5.4천 |
|---|
| 2026.05.14 | ₩10,065 | ₩10,065 | ₩9,344 | ₩9,344 | -7.16% | 1.8천 |
|---|
| 2026.05.13 | ₩9,545 | ₩10,399 | ₩9,224 | ₩10,399 | +8.95% | 5.5천 |
|---|
| 2026.05.12 | ₩9,745 | ₩9,745 | ₩9,571 | ₩9,571 | -1.78% | 1.3천 |
|---|
| 2026.05.11 | ₩9,478 | ₩9,478 | ₩9,478 | ₩9,478 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩9,478 | ₩9,478 | ₩9,478 | ₩9,478 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,531 | ₩9,611 | ₩9,478 | ₩9,478 | -0.56% | 2.3천 |
|---|
| 2026.05.06 | ₩9,371 | ₩9,958 | ₩9,344 | ₩9,958 | +6.27% | 2.3천 |
|---|
| 2026.05.05 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩9,585 | ₩9,691 | ₩9,024 | ₩9,344 | -2.51% | 4.5천 |
|---|
| 2026.04.30 | ₩9,344 | ₩9,585 | ₩9,344 | ₩9,585 | +2.57% | 500 |
|---|
| 2026.04.29 | ₩9,464 | ₩9,464 | ₩9,464 | ₩9,464 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩9,344 | ₩9,344 | ₩9,344 | ₩9,344 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩9,611 | ₩9,611 | ₩9,344 | ₩9,344 | -2.78% | 900 |
|---|
| 2026.04.22 | ₩9,611 | ₩9,611 | ₩9,611 | ₩9,611 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩9,651 | ₩9,651 | ₩9,651 | ₩9,651 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩9,651 | ₩9,651 | ₩9,651 | ₩9,651 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩9,651 | ₩9,651 | ₩9,651 | ₩9,651 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩9,651 | ₩9,651 | ₩9,651 | ₩9,651 | 0.00% | 1.3천 |
|---|
| 2026.04.15 | ₩9,264 | ₩9,264 | ₩9,264 | ₩9,264 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩9,211 | ₩9,211 | ₩9,211 | ₩9,211 | 0.00% | 400 |
|---|
| 2026.04.13 | ₩9,211 | ₩9,211 | ₩9,211 | ₩9,211 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩9,384 | ₩9,384 | ₩9,211 | ₩9,211 | -1.85% | 3천 |
|---|
| 2026.04.09 | ₩10,212 | ₩10,212 | ₩9,918 | ₩9,918 | -2.88% | 3.5천 |
|---|
| 2026.04.08 | ₩10,185 | ₩10,185 | ₩10,185 | ₩10,185 | 0.00% | 700 |
|---|
| 2026.04.07 | ₩10,612 | ₩10,612 | ₩10,612 | ₩10,612 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩10,612 | ₩10,612 | ₩10,612 | ₩10,612 | 0.00% | 800 |
|---|
| 2026.04.02 | ₩10,012 | ₩10,012 | ₩10,012 | ₩10,012 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩9,945 | ₩9,945 | ₩9,945 | ₩9,945 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩10,012 | ₩10,012 | ₩9,945 | ₩9,945 | -0.67% | 500 |
|---|
| 2026.03.30 | ₩9,758 | ₩9,758 | ₩9,758 | ₩9,758 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩9,678 | ₩9,678 | ₩9,678 | ₩9,678 | 0.00% | 1.6천 |
|---|
| 2026.03.26 | ₩9,745 | ₩9,745 | ₩9,745 | ₩9,745 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩9,745 | ₩9,745 | ₩9,745 | ₩9,745 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩9,651 | ₩9,758 | ₩9,651 | ₩9,731 | +0.83% | 5천 |
|---|
| 2026.03.23 | ₩10,078 | ₩10,145 | ₩10,078 | ₩10,132 | +0.53% | 3.6천 |
|---|
| 2026.03.20 | ₩9,745 | ₩9,745 | ₩9,611 | ₩9,731 | -0.14% | 1.6천 |
|---|
| 2026.03.19 | ₩9,918 | ₩9,918 | ₩9,745 | ₩9,745 | -1.75% | 3.1천 |
|---|
| 2026.03.18 | ₩10,132 | ₩10,145 | ₩9,932 | ₩9,932 | -1.98% | 9천 |
|---|
| 2026.03.17 | ₩10,092 | ₩10,092 | ₩10,092 | ₩10,092 | 0.00% | 400 |
|---|
| 2026.03.16 | ₩10,132 | ₩10,132 | ₩10,132 | ₩10,132 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,905 | ₩10,132 | ₩9,905 | ₩10,132 | +2.29% | 600 |
|---|
| 2026.03.12 | ₩9,972 | ₩9,972 | ₩9,972 | ₩9,972 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩9,972 | ₩9,972 | ₩9,972 | ₩9,972 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩10,239 | ₩10,239 | ₩10,239 | ₩10,239 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩10,239 | ₩10,239 | ₩10,239 | ₩10,239 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩10,012 | ₩10,012 | ₩10,012 | ₩10,012 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩10,012 | ₩10,012 | ₩10,012 | ₩10,012 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩10,172 | ₩10,172 | ₩10,012 | ₩10,012 | -1.57% | 900 |
|---|
| 2026.03.03 | ₩10,172 | ₩10,172 | ₩10,172 | ₩10,172 | 0.00% | 600 |
|---|
| 2026.03.02 | ₩10,212 | ₩10,212 | ₩10,212 | ₩10,212 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩10,212 | ₩10,212 | ₩10,212 | ₩10,212 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩10,345 | ₩10,345 | ₩10,212 | ₩10,212 | -1.29% | 600 |
|---|
| 2026.02.25 | ₩10,292 | ₩10,292 | ₩10,292 | ₩10,292 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,292 | ₩10,292 | ₩10,292 | ₩10,292 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩10,212 | ₩10,439 | ₩10,212 | ₩10,212 | 0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩10,399 | ₩10,399 | ₩10,252 | ₩10,399 | 0.00% | 800 |
|---|
| 2026.02.19 | ₩10,479 | ₩10,479 | ₩10,479 | ₩10,479 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩10,786 | ₩10,799 | ₩10,279 | ₩10,479 | -2.85% | 5.6천 |
|---|
| 2026.02.17 | ₩10,919 | ₩10,919 | ₩10,919 | ₩10,919 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩10,693 | ₩10,693 | ₩10,693 | ₩10,693 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩10,693 | ₩10,693 | ₩10,693 | ₩10,693 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩10,679 | ₩10,679 | ₩10,679 | ₩10,679 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩10,826 | ₩10,826 | ₩10,826 | ₩10,826 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩10,679 | ₩10,826 | ₩10,679 | ₩10,826 | +1.37% | 1.3천 |
|---|
| 2026.02.06 | ₩11,066 | ₩11,360 | ₩10,612 | ₩10,612 | -4.10% | 1.4만 |
|---|
| 2026.02.05 | ₩11,106 | ₩11,253 | ₩11,106 | ₩11,227 | +1.08% | 2.6천 |
|---|
| 2026.02.04 | ₩10,960 | ₩10,960 | ₩10,960 | ₩10,960 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩10,960 | ₩10,960 | ₩10,960 | ₩10,960 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩10,853 | ₩10,960 | ₩10,826 | ₩10,960 | +0.98% | 1.4천 |
|---|
| 2026.01.30 | ₩11,160 | ₩11,160 | ₩10,973 | ₩10,973 | -1.67% | 2.9천 |
|---|
| 2026.01.29 | ₩11,120 | ₩11,120 | ₩11,120 | ₩11,120 | 0.00% | 2.7천 |
|---|
| 2026.01.28 | ₩10,679 | ₩10,973 | ₩10,679 | ₩10,973 | +2.75% | 700 |
|---|
| 2026.01.27 | ₩10,679 | ₩10,679 | ₩10,666 | ₩10,679 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩10,679 | ₩10,693 | ₩10,559 | ₩10,679 | 0.00% | 1.9천 |
|---|
| 2026.01.23 | ₩10,612 | ₩10,679 | ₩10,612 | ₩10,679 | +0.63% | 2.9천 |
|---|
| 2026.01.22 | ₩10,546 | ₩10,546 | ₩10,546 | ₩10,546 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩10,466 | ₩10,466 | ₩10,466 | ₩10,466 | 0.00% | 800 |
|---|
| 2026.01.20 | ₩10,612 | ₩10,612 | ₩10,612 | ₩10,612 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩10,639 | ₩10,679 | ₩10,612 | ₩10,612 | -0.25% | 1.1천 |
|---|
| 2026.01.15 | ₩10,773 | ₩10,773 | ₩10,773 | ₩10,773 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩10,893 | ₩10,893 | ₩10,893 | ₩10,893 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩10,906 | ₩10,906 | ₩10,759 | ₩10,759 | -1.35% | 1.8천 |
|---|
| 2026.01.12 | ₩10,412 | ₩10,612 | ₩10,412 | ₩10,612 | +1.92% | 1.8천 |
|---|
| 2026.01.09 | ₩11,040 | ₩11,040 | ₩10,345 | ₩10,345 | -6.29% | 5.9천 |
|---|
| 2026.01.08 | ₩10,546 | ₩11,066 | ₩10,546 | ₩11,040 | +4.68% | 6.3천 |
|---|
| 2026.01.07 | ₩10,279 | ₩10,666 | ₩10,012 | ₩10,666 | +3.77% | 2.3만 |
|---|
| 2026.01.06 | ₩10,479 | ₩10,506 | ₩10,172 | ₩10,172 | -2.93% | 7.6천 |
|---|
| 2026.01.05 | ₩10,599 | ₩10,599 | ₩10,439 | ₩10,452 | -1.39% | 2.9천 |
|---|
| 2026.01.02 | ₩10,639 | ₩10,639 | ₩10,639 | ₩10,639 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩10,813 | ₩10,813 | ₩10,639 | ₩10,653 | -1.48% | 3.7천 |
|---|
| 2025.12.30 | ₩10,933 | ₩10,933 | ₩10,813 | ₩10,813 | -1.10% | 2.1천 |
|---|
| 2025.12.29 | ₩10,919 | ₩10,919 | ₩10,866 | ₩10,879 | -0.37% | 1천 |
|---|
| 2025.12.26 | ₩10,786 | ₩11,013 | ₩10,786 | ₩10,866 | +0.74% | 4.8천 |
|---|
| 2025.12.24 | ₩10,813 | ₩10,933 | ₩10,813 | ₩10,933 | +1.11% | 2.1천 |
|---|
| 2025.12.23 | ₩10,813 | ₩10,853 | ₩10,813 | ₩10,839 | +0.25% | 1.4천 |
|---|
| 2025.12.22 | ₩10,919 | ₩10,986 | ₩10,759 | ₩10,759 | -1.47% | 3.3천 |
|---|
| 2025.12.19 | ₩10,693 | ₩10,893 | ₩10,693 | ₩10,853 | +1.50% | 2.4천 |
|---|
| 2025.12.18 | ₩11,160 | ₩11,160 | ₩10,799 | ₩10,893 | -2.39% | 900 |
|---|
| 2025.12.17 | ₩11,013 | ₩11,013 | ₩11,013 | ₩11,013 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩11,013 | ₩11,013 | ₩11,013 | ₩11,013 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩10,866 | ₩11,013 | ₩10,866 | ₩11,013 | +1.35% | 500 |
|---|
| 2025.12.12 | ₩11,293 | ₩11,293 | ₩11,293 | ₩11,293 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩11,387 | ₩11,387 | ₩11,293 | ₩11,293 | -0.82% | 500 |
|---|
| 2025.12.10 | ₩11,213 | ₩11,213 | ₩11,213 | ₩11,213 | 0.00% | 1.1천 |
|---|
| 2025.12.09 | ₩11,680 | ₩11,680 | ₩11,680 | ₩11,680 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩11,400 | ₩11,614 | ₩11,400 | ₩11,614 | +1.87% | 600 |
|---|
| 2025.12.05 | ₩11,280 | ₩11,280 | ₩11,173 | ₩11,280 | 0.00% | 8.8천 |
|---|
| 2025.12.04 | ₩11,333 | ₩11,360 | ₩11,213 | ₩11,213 | -1.06% | 9.1천 |
|---|
| 2025.12.03 | ₩11,413 | ₩11,413 | ₩11,213 | ₩11,347 | -0.58% | 7천 |
|---|
| 2025.12.02 | ₩11,480 | ₩11,480 | ₩11,413 | ₩11,427 | -0.47% | 5.6천 |
|---|
| 2025.12.01 | ₩11,480 | ₩11,774 | ₩11,320 | ₩11,360 | -1.05% | 6.8천 |
|---|
| 2025.11.28 | ₩11,400 | ₩11,627 | ₩11,280 | ₩11,627 | +1.99% | 5.3천 |
|---|
| 2025.11.26 | ₩11,293 | ₩11,293 | ₩11,293 | ₩11,293 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩11,627 | ₩11,627 | ₩11,627 | ₩11,627 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩11,627 | ₩11,627 | ₩11,627 | ₩11,627 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩11,627 | ₩11,627 | ₩11,627 | ₩11,627 | 0.00% | 800 |
|---|
| 2025.11.20 | ₩12,268 | ₩12,268 | ₩11,867 | ₩11,894 | -3.05% | 1.7천 |
|---|
| 2025.11.19 | ₩11,654 | ₩11,934 | ₩11,654 | ₩11,934 | +2.41% | 200 |
|---|
| 2025.11.18 | ₩11,881 | ₩12,027 | ₩11,680 | ₩11,987 | +0.90% | 2.1천 |
|---|
| 2025.11.17 | ₩11,881 | ₩12,067 | ₩11,881 | ₩12,067 | +1.57% | 300 |
|---|
| 2025.11.14 | ₩12,121 | ₩12,121 | ₩12,121 | ₩12,121 | 0.00% | 300 |
|---|
| 2025.11.13 | ₩12,067 | ₩12,067 | ₩11,974 | ₩11,974 | -0.77% | 700 |
|---|
| 2025.11.12 | ₩12,415 | ₩12,415 | ₩11,881 | ₩11,881 | -4.30% | 400 |
|---|
| 2025.11.11 | ₩12,268 | ₩12,268 | ₩12,268 | ₩12,268 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩12,268 | ₩12,268 | ₩12,268 | ₩12,268 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩12,281 | ₩12,281 | ₩12,081 | ₩12,081 | -1.63% | 600 |
|---|
| 2025.11.06 | ₩12,415 | ₩12,415 | ₩12,415 | ₩12,415 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩12,134 | ₩12,415 | ₩12,134 | ₩12,415 | +2.31% | 500 |
|---|
| 2025.11.04 | ₩12,468 | ₩12,468 | ₩12,468 | ₩12,468 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩12,334 | ₩12,468 | ₩12,334 | ₩12,468 | +1.08% | 500 |
|---|
| 2025.10.31 | ₩12,615 | ₩12,615 | ₩12,615 | ₩12,615 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩13,282 | ₩13,282 | ₩13,282 | ₩13,282 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩13,202 | ₩13,202 | ₩12,949 | ₩12,949 | -1.92% | 1.2천 |
|---|
| 2025.10.28 | ₩13,442 | ₩13,442 | ₩13,202 | ₩13,202 | -1.79% | 1.3천 |
|---|
| 2025.10.27 | ₩13,456 | ₩13,456 | ₩13,309 | ₩13,309 | -1.09% | 1.2천 |
|---|
| 2025.10.24 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩13,790 | ₩13,790 | ₩13,790 | ₩13,790 | 0.00% | 900 |
|---|
| 2025.10.22 | ₩14,791 | ₩14,791 | ₩14,791 | ₩14,791 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,791 | ₩14,791 | ₩14,791 | ₩14,791 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,484 | ₩14,791 | ₩14,484 | ₩14,791 | +2.12% | 300 |
|---|
| 2025.10.17 | ₩14,817 | ₩14,817 | ₩14,817 | ₩14,817 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩15,445 | ₩15,445 | ₩14,684 | ₩14,817 | -4.06% | 2.2천 |
|---|
| 2025.10.15 | ₩15,685 | ₩15,685 | ₩15,685 | ₩15,685 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩15,685 | ₩15,685 | ₩15,685 | ₩15,685 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩15,685 | ₩15,685 | ₩15,685 | ₩15,685 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩14,724 | ₩15,685 | ₩14,724 | ₩15,685 | +6.53% | 6.9천 |
|---|