시장 데이터를 불러오는 중
전체 종목
Intelligent Group Limited - Class A Ordinary Shares 과거 주가
Intelligent Group Limited - Class A Ordinary Shares · INTJ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intelligent Group Limited - Class A Ordinary Shares · INTJ · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,074 | ₩4,115 | ₩3,620 | ₩3,914 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,634 | ₩4,769 | ₩3,634 | ₩3,754 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,874 | ₩4,208 | ₩3,874 | ₩4,208 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,821 | ₩3,821 | ₩3,821 | ₩3,821 | 0.00% | 0 |
| 2026.10.05 | ₩3,821 | ₩3,847 | ₩3,807 | ₩3,821 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,826 | ₩3,826 | ₩3,821 | ₩3,821 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,807 | ₩3,887 | ₩3,807 | ₩3,847 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,302 | ₩4,302 | ₩4,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,008 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,076 | ₩4,475 | ₩4,048 | ₩4,342 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,008 | ₩4,636 | ₩3,674 | ₩4,008 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩3,740 | ₩3,794 | ₩3,607 | ₩3,607 | -3.57% | 2.9천 |
|---|
| 2026.09.24 | ₩3,700 | ₩3,720 | ₩3,674 | ₩3,720 | +0.54% | 2.7천 |
|---|
| 2026.09.23 | ₩3,620 | ₩3,620 | ₩3,500 | ₩3,500 | -3.32% | 3.1천 |
|---|
| 2026.09.22 | ₩3,567 | ₩3,814 | ₩3,567 | ₩3,674 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,594 | ₩3,594 | ₩3,540 | ₩3,540 | -1.49% | 4.5천 |
|---|
| 2026.09.18 | ₩3,553 | ₩3,553 | ₩3,553 | ₩3,553 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,901 | ₩4,088 | ₩3,540 | ₩3,553 | -8.90% | 9.1천 |
|---|
| 2026.09.16 | ₩4,302 | ₩4,302 | ₩3,607 | ₩4,101 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,981 | ₩4,595 | ₩3,821 | ₩3,834 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,008 | ₩4,595 | ₩3,807 | ₩3,821 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,074 | ₩4,308 | ₩3,914 | ₩4,008 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,008 | ₩4,082 | ₩3,674 | ₩3,874 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,021 | ₩4,021 | ₩3,219 | ₩3,487 | -13.29% | 8.3천 |
|---|
| 2026.09.04 | ₩3,874 | ₩4,034 | ₩3,727 | ₩4,034 | +4.14% | 8.1천 |
|---|
| 2026.09.03 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,874 | ₩4,054 | ₩3,874 | ₩4,008 | +3.45% | 2.4천 |
|---|
| 2026.09.01 | ₩4,061 | ₩4,916 | ₩3,714 | ₩3,807 | -6.25% | 1.9만 |
|---|
| 2026.08.31 | ₩4,101 | ₩4,435 | ₩4,101 | ₩4,141 | +0.98% | 1.6천 |
|---|
| 2026.08.28 | ₩4,542 | ₩4,943 | ₩4,181 | ₩4,181 | -7.94% | 4.6천 |
|---|
| 2026.08.27 | ₩4,435 | ₩4,595 | ₩4,435 | ₩4,595 | +3.61% | 1.6천 |
|---|
| 2026.08.26 | ₩4,705 | ₩4,823 | ₩4,609 | ₩4,823 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,676 | ₩4,769 | ₩4,382 | ₩4,676 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩5,063 | ₩5,223 | ₩4,876 | ₩4,876 | -3.69% | 4.6천 |
|---|
| 2026.08.21 | ₩4,848 | ₩5,143 | ₩4,676 | ₩4,876 | +0.58% | 5.4천 |
|---|
| 2026.08.20 | ₩4,609 | ₩4,809 | ₩4,288 | ₩4,702 | +2.03% | 6.7천 |
|---|
| 2026.08.19 | ₩4,448 | ₩4,976 | ₩4,422 | ₩4,676 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,515 | ₩4,529 | ₩4,355 | ₩4,355 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,195 | ₩4,649 | ₩4,195 | ₩4,515 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,408 | ₩4,676 | ₩4,168 | ₩4,475 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,201 | ₩4,475 | ₩4,066 | ₩4,378 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,408 | ₩4,595 | ₩4,261 | ₩4,360 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,208 | ₩4,756 | ₩4,181 | ₩4,495 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,809 | ₩4,836 | ₩4,155 | ₩4,315 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,034 | ₩4,836 | ₩4,008 | ₩4,509 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,553 | ₩4,115 | ₩3,553 | ₩3,861 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,674 | ₩3,674 | ₩3,368 | ₩3,607 | -1.82% | 8.2천 |
|---|
| 2026.08.04 | ₩4,315 | ₩4,474 | ₩3,340 | ₩3,340 | -22.60% | 3.1만 |
|---|
| 2026.08.03 | ₩4,462 | ₩4,555 | ₩3,981 | ₩4,009 | -10.15% | 6.9천 |
|---|
| 2026.07.31 | ₩4,208 | ₩4,475 | ₩3,901 | ₩4,221 | +0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩4,676 | ₩4,676 | ₩4,395 | ₩4,395 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,408 | ₩4,555 | ₩4,408 | ₩4,410 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,823 | ₩5,597 | ₩4,676 | ₩4,709 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,368 | ₩5,344 | ₩4,248 | ₩5,036 | +15.29% | 3.2만 |
|---|
| 2026.07.24 | ₩4,462 | ₩4,462 | ₩4,462 | ₩4,462 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩4,221 | ₩4,275 | ₩4,168 | ₩4,208 | -0.32% | 3천 |
|---|
| 2026.07.22 | ₩4,489 | ₩5,023 | ₩4,022 | ₩4,141 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,395 | ₩4,696 | ₩4,248 | ₩4,475 | +1.82% | 6천 |
|---|
| 2026.07.20 | ₩4,248 | ₩4,248 | ₩4,248 | ₩4,248 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩4,482 | ₩4,482 | ₩4,021 | ₩4,235 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,602 | ₩4,728 | ₩4,602 | ₩4,728 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,847 | ₩4,847 | ₩4,742 | ₩4,742 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩4,996 | ₩5,183 | ₩4,676 | ₩5,183 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,903 | ₩5,050 | ₩4,636 | ₩5,050 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,250 | ₩5,651 | ₩4,420 | ₩4,595 | -12.47% | 10만 |
|---|
| 2026.07.09 | ₩4,462 | ₩4,669 | ₩4,355 | ₩4,622 | +3.59% | 7.1천 |
|---|
| 2026.07.08 | ₩4,702 | ₩4,729 | ₩4,408 | ₩4,729 | +0.57% | 2.9만 |
|---|
| 2026.07.07 | ₩4,716 | ₩4,929 | ₩4,491 | ₩4,929 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,756 | ₩4,943 | ₩4,448 | ₩4,916 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,237 | ₩5,237 | ₩4,515 | ₩4,756 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,223 | ₩5,731 | ₩4,836 | ₩5,544 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,901 | ₩8,523 | ₩4,248 | ₩5,905 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,579 | ₩5,579 | ₩4,943 | ₩4,943 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,437 | ₩5,437 | ₩5,370 | ₩5,437 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,945 | ₩5,945 | ₩5,504 | ₩5,504 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,052 | ₩6,052 | ₩5,945 | ₩5,945 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,178 | ₩6,178 | ₩6,025 | ₩6,025 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,026 | ₩6,026 | ₩6,026 | ₩6,026 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,025 | ₩6,279 | ₩6,025 | ₩6,030 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,158 | ₩6,212 | ₩6,025 | ₩6,078 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,359 | ₩6,359 | ₩6,158 | ₩6,158 | -3.15% | 1.5천 |
|---|
| 2026.06.15 | ₩6,492 | ₩6,777 | ₩6,011 | ₩6,345 | -2.26% | 4.3천 |
|---|
| 2026.06.12 | ₩6,519 | ₩6,519 | ₩6,038 | ₩6,279 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,292 | ₩6,305 | ₩5,918 | ₩6,011 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,490 | ₩6,519 | ₩5,838 | ₩6,038 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,013 | ₩7,013 | ₩6,412 | ₩6,466 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,027 | ₩9,752 | ₩6,352 | ₩6,947 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,416 | ₩8,683 | ₩7,200 | ₩7,374 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,326 | ₩11,021 | ₩7,361 | ₩8,683 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩10,981 | ₩11,876 | ₩10,687 | ₩10,687 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,090 | ₩12,090 | ₩11,649 | ₩11,649 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,130 | ₩13,065 | ₩12,130 | ₩13,065 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,492 | ₩13,492 | ₩12,691 | ₩12,691 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,092 | ₩13,092 | ₩13,092 | ₩13,092 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,092 | ₩13,092 | ₩13,092 | ₩13,092 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,092 | ₩13,092 | ₩13,092 | ₩13,092 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,918 | ₩12,918 | ₩12,918 | ₩12,918 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,918 | ₩12,918 | ₩12,918 | ₩12,918 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,252 | ₩13,252 | ₩13,252 | ₩13,252 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,758 | ₩13,559 | ₩12,758 | ₩13,559 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,639 | ₩13,639 | ₩12,862 | ₩13,559 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,625 | ₩13,625 | ₩13,625 | ₩13,625 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,290 | ₩13,626 | ₩11,622 | ₩13,625 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,076 | ₩13,693 | ₩12,010 | ₩13,092 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,359 | ₩13,438 | ₩13,359 | ₩13,359 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,040 | ₩14,040 | ₩13,092 | ₩13,359 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩12,958 | ₩13,439 | ₩12,760 | ₩12,760 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,693 | ₩13,693 | ₩13,693 | ₩13,693 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,092 | ₩13,492 | ₩13,092 | ₩13,492 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,359 | ₩13,359 | ₩13,359 | ₩13,359 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,559 | ₩13,559 | ₩13,439 | ₩13,439 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,225 | ₩13,866 | ₩13,092 | ₩13,265 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,840 | ₩13,840 | ₩13,840 | ₩13,840 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,479 | ₩14,107 | ₩12,958 | ₩13,840 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,771 | ₩13,506 | ₩12,771 | ₩12,985 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,185 | ₩13,626 | ₩13,172 | ₩13,372 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,664 | ₩13,492 | ₩12,130 | ₩13,291 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,023 | ₩12,023 | ₩12,023 | ₩12,023 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,023 | ₩12,143 | ₩12,010 | ₩12,010 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,769 | ₩12,023 | ₩11,689 | ₩11,689 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,662 | ₩11,702 | ₩11,662 | ₩11,702 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,355 | ₩12,544 | ₩11,355 | ₩12,116 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,901 | ₩10,901 | ₩10,901 | ₩10,901 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,489 | ₩11,489 | ₩10,901 | ₩10,901 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,704 | ₩13,092 | ₩11,088 | ₩12,691 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,691 | ₩12,691 | ₩12,691 | ₩12,691 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,824 | ₩12,824 | ₩12,597 | ₩12,691 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,460 | ₩13,760 | ₩12,460 | ₩13,492 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,319 | ₩13,653 | ₩12,691 | ₩12,691 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,279 | ₩14,027 | ₩12,691 | ₩13,331 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,455 | ₩13,760 | ₩11,455 | ₩13,245 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,687 | ₩10,794 | ₩10,620 | ₩10,620 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,061 | ₩11,355 | ₩9,992 | ₩10,961 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,088 | ₩11,088 | ₩11,088 | ₩11,088 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩9,992 | ₩10,700 | ₩9,992 | ₩10,700 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,872 | ₩12,424 | ₩9,805 | ₩10,674 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,859 | ₩9,859 | ₩9,418 | ₩9,418 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,872 | ₩9,872 | ₩9,872 | ₩9,872 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,418 | ₩9,872 | ₩9,418 | ₩9,872 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,218 | ₩10,032 | ₩9,151 | ₩9,498 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,071 | ₩9,966 | ₩9,071 | ₩9,084 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩8,977 | ₩10,286 | ₩8,977 | ₩9,685 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,899 | ₩9,939 | ₩9,365 | ₩9,365 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,498 | ₩10,179 | ₩9,498 | ₩9,819 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,578 | ₩9,592 | ₩9,418 | ₩9,418 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,231 | ₩10,059 | ₩9,231 | ₩9,485 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,097 | ₩9,097 | ₩9,097 | ₩9,097 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,271 | ₩9,912 | ₩8,817 | ₩9,365 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,723 | ₩9,365 | ₩8,710 | ₩9,365 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,777 | ₩9,899 | ₩8,715 | ₩9,311 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,405 | ₩9,437 | ₩9,405 | ₩9,437 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,525 | ₩9,525 | ₩9,525 | ₩9,525 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,151 | ₩9,592 | ₩9,124 | ₩9,525 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,565 | ₩9,652 | ₩9,311 | ₩9,471 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,445 | ₩9,674 | ₩9,391 | ₩9,618 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,498 | ₩9,752 | ₩9,418 | ₩9,670 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,719 | ₩9,952 | ₩9,485 | ₩9,538 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,910 | ₩9,511 | ₩8,910 | ₩9,378 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,817 | ₩9,682 | ₩8,416 | ₩8,950 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,057 | ₩9,859 | ₩8,496 | ₩8,924 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,844 | ₩9,084 | ₩8,363 | ₩8,603 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,324 | ₩9,485 | ₩8,630 | ₩8,630 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,550 | ₩9,538 | ₩8,550 | ₩9,351 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,882 | ₩9,084 | ₩7,748 | ₩8,817 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,550 | ₩8,817 | ₩8,550 | ₩8,550 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,565 | ₩9,565 | ₩8,550 | ₩8,603 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,752 | ₩10,687 | ₩9,298 | ₩9,431 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,821 | ₩10,821 | ₩9,084 | ₩9,084 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,420 | ₩11,489 | ₩10,019 | ₩10,447 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,286 | ₩13,893 | ₩9,832 | ₩10,687 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,393 | ₩10,420 | ₩9,565 | ₩10,019 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,084 | ₩10,580 | ₩8,897 | ₩9,912 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,164 | ₩9,351 | ₩8,630 | ₩8,683 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,351 | ₩9,351 | ₩8,550 | ₩9,031 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,420 | ₩10,420 | ₩8,603 | ₩9,031 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,714 | ₩10,714 | ₩8,042 | ₩8,870 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩10,954 | ₩10,954 | ₩10,687 | ₩10,954 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,221 | ₩11,221 | ₩10,153 | ₩11,034 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,489 | ₩11,515 | ₩10,954 | ₩11,221 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,824 | ₩12,824 | ₩11,088 | ₩11,462 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,065 | ₩13,092 | ₩12,824 | ₩12,824 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,118 | ₩13,332 | ₩13,092 | ₩13,172 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,691 | ₩13,359 | ₩12,691 | ₩13,252 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,092 | ₩13,359 | ₩12,824 | ₩13,118 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,359 | ₩13,893 | ₩12,824 | ₩13,332 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,523 | ₩15,523 | ₩13,092 | ₩13,359 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,496 | ₩15,977 | ₩15,282 | ₩15,710 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,031 | ₩16,431 | ₩15,496 | ₩15,523 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,351 | ₩16,351 | ₩16,031 | ₩16,137 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,657 | ₩16,431 | ₩15,657 | ₩16,031 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,229 | ₩16,271 | ₩15,229 | ₩16,004 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,695 | ₩16,298 | ₩14,401 | ₩15,496 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩15,977 | ₩16,031 | ₩15,229 | ₩15,496 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,496 | ₩16,031 | ₩15,443 | ₩16,031 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,763 | ₩15,763 | ₩15,256 | ₩15,630 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,069 | ₩15,763 | ₩15,069 | ₩15,763 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,496 | ₩15,603 | ₩14,428 | ₩15,202 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,576 | ₩15,817 | ₩15,229 | ₩15,576 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,790 | ₩16,004 | ₩15,496 | ₩15,683 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,057 | ₩16,244 | ₩16,031 | ₩16,191 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,031 | ₩16,244 | ₩16,031 | ₩16,244 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,031 | ₩16,298 | ₩16,031 | ₩16,031 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,244 | ₩16,298 | ₩16,244 | ₩16,298 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,031 | ₩16,618 | ₩15,657 | ₩16,244 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,763 | ₩16,004 | ₩14,695 | ₩15,496 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,431 | ₩16,725 | ₩15,924 | ₩16,351 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,630 | ₩16,565 | ₩15,389 | ₩16,565 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,496 | ₩15,977 | ₩15,336 | ₩15,817 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩14,962 | ₩15,603 | ₩14,695 | ₩15,603 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,481 | ₩15,229 | ₩14,481 | ₩14,962 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,428 | ₩14,428 | ₩13,893 | ₩14,374 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,160 | ₩15,443 | ₩13,626 | ₩14,107 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,092 | ₩13,626 | ₩12,824 | ₩12,824 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,092 | ₩13,893 | ₩13,092 | ₩13,626 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,824 | ₩13,893 | ₩12,824 | ₩13,813 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,557 | ₩13,626 | ₩12,557 | ₩13,225 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,531 | ₩13,359 | ₩11,702 | ₩12,851 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,760 | ₩14,428 | ₩11,221 | ₩11,836 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,027 | ₩14,428 | ₩13,092 | ₩14,107 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,893 | ₩14,695 | ₩13,866 | ₩14,615 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,428 | ₩14,962 | ₩14,187 | ₩14,267 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,748 | ₩15,416 | ₩14,160 | ₩14,695 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,229 | ₩16,565 | ₩14,695 | ₩15,710 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,214 | ₩15,763 | ₩14,214 | ₩15,229 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,187 | ₩14,962 | ₩14,187 | ₩14,962 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,668 | ₩15,309 | ₩14,428 | ₩14,641 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,042 | ₩15,042 | ₩13,947 | ₩14,668 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,508 | ₩15,496 | ₩14,481 | ₩15,496 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,294 | ₩14,695 | ₩14,294 | ₩14,481 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,840 | ₩14,695 | ₩13,840 | ₩14,481 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,615 | ₩14,615 | ₩13,466 | ₩14,534 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,920 | ₩15,202 | ₩13,920 | ₩14,240 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,145 | ₩13,840 | ₩13,092 | ₩13,092 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,305 | ₩14,962 | ₩12,878 | ₩13,038 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,294 | ₩14,428 | ₩13,519 | ₩13,679 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,092 | ₩14,962 | ₩13,092 | ₩14,428 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,611 | ₩14,160 | ₩12,611 | ₩13,492 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,118 | ₩13,626 | ₩13,118 | ₩13,359 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,359 | ₩14,160 | ₩12,824 | ₩13,519 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,160 | ₩14,160 | ₩12,824 | ₩13,359 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,332 | ₩13,760 | ₩12,050 | ₩13,760 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,866 | ₩13,866 | ₩12,557 | ₩12,557 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩13,011 | ₩13,760 | ₩12,691 | ₩13,252 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,840 | ₩13,840 | ₩12,477 | ₩13,172 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,450 | ₩14,695 | ₩11,863 | ₩14,160 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,824 | ₩13,492 | ₩12,691 | ₩12,851 | +0.21% | 1.4만 |
|---|