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 | ₩4,076 | ₩4,116 | ₩3,622 | ₩3,916 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,635 | ₩4,771 | ₩3,635 | ₩3,756 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,876 | ₩4,210 | ₩3,876 | ₩4,210 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,822 | ₩3,822 | ₩3,822 | ₩3,822 | 0.00% | 0 |
| 2026.10.05 | ₩3,822 | ₩3,849 | ₩3,809 | ₩3,822 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,828 | ₩3,828 | ₩3,822 | ₩3,822 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,809 | ₩3,889 | ₩3,809 | ₩3,849 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,303 | ₩4,303 | ₩4,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,009 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,078 | ₩4,477 | ₩4,050 | ₩4,344 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,009 | ₩4,638 | ₩3,675 | ₩4,009 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩3,742 | ₩3,796 | ₩3,608 | ₩3,608 | -3.57% | 2.9천 |
|---|
| 2026.09.24 | ₩3,702 | ₩3,722 | ₩3,675 | ₩3,722 | +0.54% | 2.7천 |
|---|
| 2026.09.23 | ₩3,622 | ₩3,622 | ₩3,502 | ₩3,502 | -3.32% | 3.1천 |
|---|
| 2026.09.22 | ₩3,568 | ₩3,816 | ₩3,568 | ₩3,675 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,595 | ₩3,595 | ₩3,542 | ₩3,542 | -1.49% | 4.5천 |
|---|
| 2026.09.18 | ₩3,555 | ₩3,555 | ₩3,555 | ₩3,555 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,903 | ₩4,090 | ₩3,542 | ₩3,555 | -8.90% | 9.1천 |
|---|
| 2026.09.16 | ₩4,303 | ₩4,303 | ₩3,608 | ₩4,103 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,983 | ₩4,597 | ₩3,822 | ₩3,836 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,009 | ₩4,597 | ₩3,809 | ₩3,822 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,076 | ₩4,310 | ₩3,916 | ₩4,009 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,742 | ₩3,742 | ₩3,742 | ₩3,742 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,009 | ₩4,084 | ₩3,675 | ₩3,876 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,023 | ₩4,023 | ₩3,221 | ₩3,488 | -13.29% | 8.3천 |
|---|
| 2026.09.04 | ₩3,876 | ₩4,036 | ₩3,729 | ₩4,036 | +4.14% | 8.1천 |
|---|
| 2026.09.03 | ₩4,143 | ₩4,143 | ₩4,143 | ₩4,143 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,876 | ₩4,056 | ₩3,876 | ₩4,009 | +3.45% | 2.4천 |
|---|
| 2026.09.01 | ₩4,063 | ₩4,918 | ₩3,715 | ₩3,809 | -6.25% | 1.9만 |
|---|
| 2026.08.31 | ₩4,103 | ₩4,437 | ₩4,103 | ₩4,143 | +0.98% | 1.6천 |
|---|
| 2026.08.28 | ₩4,544 | ₩4,945 | ₩4,183 | ₩4,183 | -7.94% | 4.6천 |
|---|
| 2026.08.27 | ₩4,437 | ₩4,597 | ₩4,437 | ₩4,597 | +3.61% | 1.6천 |
|---|
| 2026.08.26 | ₩4,707 | ₩4,825 | ₩4,611 | ₩4,825 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,678 | ₩4,771 | ₩4,384 | ₩4,678 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩5,065 | ₩5,226 | ₩4,878 | ₩4,878 | -3.69% | 4.6천 |
|---|
| 2026.08.21 | ₩4,850 | ₩5,145 | ₩4,678 | ₩4,878 | +0.58% | 5.4천 |
|---|
| 2026.08.20 | ₩4,611 | ₩4,811 | ₩4,290 | ₩4,704 | +2.03% | 6.7천 |
|---|
| 2026.08.19 | ₩4,450 | ₩4,978 | ₩4,424 | ₩4,678 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,517 | ₩4,531 | ₩4,357 | ₩4,357 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,197 | ₩4,651 | ₩4,197 | ₩4,517 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,410 | ₩4,678 | ₩4,170 | ₩4,477 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,203 | ₩4,477 | ₩4,068 | ₩4,380 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,410 | ₩4,597 | ₩4,263 | ₩4,362 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,210 | ₩4,758 | ₩4,183 | ₩4,497 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,811 | ₩4,838 | ₩4,156 | ₩4,317 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,036 | ₩4,838 | ₩4,009 | ₩4,511 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,555 | ₩4,116 | ₩3,555 | ₩3,862 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,675 | ₩3,675 | ₩3,369 | ₩3,608 | -1.82% | 8.2천 |
|---|
| 2026.08.04 | ₩4,317 | ₩4,476 | ₩3,341 | ₩3,341 | -22.60% | 3.1만 |
|---|
| 2026.08.03 | ₩4,464 | ₩4,557 | ₩3,983 | ₩4,011 | -10.15% | 6.9천 |
|---|
| 2026.07.31 | ₩4,210 | ₩4,477 | ₩3,903 | ₩4,223 | +0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩4,678 | ₩4,678 | ₩4,397 | ₩4,397 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,410 | ₩4,557 | ₩4,410 | ₩4,412 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,825 | ₩5,600 | ₩4,678 | ₩4,711 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,370 | ₩5,346 | ₩4,250 | ₩5,039 | +15.29% | 3.2만 |
|---|
| 2026.07.24 | ₩4,464 | ₩4,464 | ₩4,464 | ₩4,464 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩4,223 | ₩4,277 | ₩4,170 | ₩4,210 | -0.32% | 3천 |
|---|
| 2026.07.22 | ₩4,491 | ₩5,025 | ₩4,024 | ₩4,143 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,397 | ₩4,698 | ₩4,250 | ₩4,477 | +1.82% | 6천 |
|---|
| 2026.07.20 | ₩4,250 | ₩4,250 | ₩4,250 | ₩4,250 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩4,484 | ₩4,484 | ₩4,023 | ₩4,237 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,604 | ₩4,730 | ₩4,604 | ₩4,730 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,849 | ₩4,849 | ₩4,745 | ₩4,745 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩4,998 | ₩5,186 | ₩4,678 | ₩5,186 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,905 | ₩5,052 | ₩4,638 | ₩5,052 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,252 | ₩5,653 | ₩4,422 | ₩4,597 | -12.47% | 10만 |
|---|
| 2026.07.09 | ₩4,464 | ₩4,671 | ₩4,357 | ₩4,624 | +3.59% | 7.1천 |
|---|
| 2026.07.08 | ₩4,704 | ₩4,731 | ₩4,410 | ₩4,731 | +0.57% | 2.9만 |
|---|
| 2026.07.07 | ₩4,718 | ₩4,932 | ₩4,493 | ₩4,932 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,758 | ₩4,945 | ₩4,450 | ₩4,918 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,239 | ₩5,239 | ₩4,517 | ₩4,758 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,226 | ₩5,733 | ₩4,838 | ₩5,546 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,904 | ₩8,527 | ₩4,250 | ₩5,907 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,581 | ₩5,581 | ₩4,945 | ₩4,945 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,439 | ₩5,439 | ₩5,373 | ₩5,439 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,947 | ₩5,947 | ₩5,506 | ₩5,506 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,054 | ₩6,054 | ₩5,947 | ₩5,947 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,181 | ₩6,181 | ₩6,028 | ₩6,028 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,029 | ₩6,029 | ₩6,029 | ₩6,029 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,028 | ₩6,281 | ₩6,028 | ₩6,033 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,161 | ₩6,215 | ₩6,028 | ₩6,081 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,362 | ₩6,362 | ₩6,161 | ₩6,161 | -3.15% | 1.5천 |
|---|
| 2026.06.15 | ₩6,495 | ₩6,780 | ₩6,014 | ₩6,348 | -2.26% | 4.3천 |
|---|
| 2026.06.12 | ₩6,522 | ₩6,522 | ₩6,041 | ₩6,281 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,295 | ₩6,308 | ₩5,921 | ₩6,014 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,493 | ₩6,522 | ₩5,840 | ₩6,041 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,017 | ₩7,017 | ₩6,415 | ₩6,469 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,030 | ₩9,756 | ₩6,355 | ₩6,950 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,420 | ₩8,687 | ₩7,204 | ₩7,377 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,331 | ₩11,026 | ₩7,364 | ₩8,687 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩10,986 | ₩11,881 | ₩10,692 | ₩10,692 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,095 | ₩12,095 | ₩11,654 | ₩11,654 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,135 | ₩13,071 | ₩12,135 | ₩13,071 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,498 | ₩13,498 | ₩12,697 | ₩12,697 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,098 | ₩13,098 | ₩13,098 | ₩13,098 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,098 | ₩13,098 | ₩13,098 | ₩13,098 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,098 | ₩13,098 | ₩13,098 | ₩13,098 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,924 | ₩12,924 | ₩12,924 | ₩12,924 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,924 | ₩12,924 | ₩12,924 | ₩12,924 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,258 | ₩13,258 | ₩13,258 | ₩13,258 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,498 | ₩13,498 | ₩13,498 | ₩13,498 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,565 | ₩13,565 | ₩13,565 | ₩13,565 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,565 | ₩13,565 | ₩13,565 | ₩13,565 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,763 | ₩13,565 | ₩12,763 | ₩13,565 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,645 | ₩13,645 | ₩12,868 | ₩13,565 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,631 | ₩13,631 | ₩13,631 | ₩13,631 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,296 | ₩13,632 | ₩11,627 | ₩13,631 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,082 | ₩13,699 | ₩12,015 | ₩13,098 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,365 | ₩13,444 | ₩13,365 | ₩13,365 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,046 | ₩14,046 | ₩13,098 | ₩13,365 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩12,964 | ₩13,445 | ₩12,766 | ₩12,766 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,699 | ₩13,699 | ₩13,699 | ₩13,699 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,098 | ₩13,498 | ₩13,098 | ₩13,498 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,365 | ₩13,365 | ₩13,365 | ₩13,365 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,565 | ₩13,565 | ₩13,445 | ₩13,445 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,231 | ₩13,873 | ₩13,098 | ₩13,271 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,846 | ₩13,846 | ₩13,846 | ₩13,846 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,846 | ₩13,846 | ₩13,846 | ₩13,846 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,485 | ₩14,113 | ₩12,964 | ₩13,846 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,777 | ₩13,512 | ₩12,777 | ₩12,991 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,645 | ₩13,645 | ₩13,645 | ₩13,645 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,191 | ₩13,632 | ₩13,178 | ₩13,378 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,670 | ₩13,498 | ₩12,135 | ₩13,297 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,028 | ₩12,028 | ₩12,028 | ₩12,028 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,028 | ₩12,149 | ₩12,015 | ₩12,015 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,774 | ₩12,028 | ₩11,694 | ₩11,694 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,667 | ₩11,708 | ₩11,667 | ₩11,708 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,360 | ₩12,550 | ₩11,360 | ₩12,122 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,906 | ₩10,906 | ₩10,906 | ₩10,906 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,494 | ₩11,494 | ₩10,906 | ₩10,906 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,710 | ₩13,098 | ₩11,093 | ₩12,697 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,697 | ₩12,697 | ₩12,697 | ₩12,697 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,830 | ₩12,830 | ₩12,603 | ₩12,697 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,465 | ₩13,766 | ₩12,465 | ₩13,498 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,325 | ₩13,659 | ₩12,697 | ₩12,697 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,285 | ₩14,033 | ₩12,697 | ₩13,337 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,460 | ₩13,766 | ₩11,460 | ₩13,251 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,692 | ₩10,799 | ₩10,625 | ₩10,625 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,066 | ₩11,360 | ₩9,997 | ₩10,966 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,093 | ₩11,093 | ₩11,093 | ₩11,093 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩9,997 | ₩10,705 | ₩9,997 | ₩10,705 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,877 | ₩12,429 | ₩9,810 | ₩10,678 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,863 | ₩9,863 | ₩9,422 | ₩9,422 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,877 | ₩9,877 | ₩9,877 | ₩9,877 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,422 | ₩9,877 | ₩9,422 | ₩9,877 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,222 | ₩10,037 | ₩9,155 | ₩9,502 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,075 | ₩9,970 | ₩9,075 | ₩9,088 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩8,981 | ₩10,291 | ₩8,981 | ₩9,689 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,903 | ₩9,943 | ₩9,369 | ₩9,369 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,502 | ₩10,184 | ₩9,502 | ₩9,823 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,583 | ₩9,596 | ₩9,422 | ₩9,422 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,235 | ₩10,064 | ₩9,235 | ₩9,489 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,101 | ₩9,101 | ₩9,101 | ₩9,101 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,275 | ₩9,917 | ₩8,821 | ₩9,369 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,727 | ₩9,369 | ₩8,714 | ₩9,369 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,781 | ₩9,903 | ₩8,719 | ₩9,315 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,409 | ₩9,441 | ₩9,409 | ₩9,441 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,529 | ₩9,529 | ₩9,529 | ₩9,529 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,155 | ₩9,596 | ₩9,128 | ₩9,529 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,569 | ₩9,656 | ₩9,315 | ₩9,476 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,449 | ₩9,679 | ₩9,395 | ₩9,623 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,502 | ₩9,756 | ₩9,422 | ₩9,675 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,723 | ₩9,957 | ₩9,489 | ₩9,542 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,914 | ₩9,516 | ₩8,914 | ₩9,382 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,821 | ₩9,687 | ₩8,420 | ₩8,954 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,061 | ₩9,863 | ₩8,500 | ₩8,928 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,847 | ₩9,088 | ₩8,366 | ₩8,607 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,329 | ₩9,489 | ₩8,634 | ₩8,634 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,553 | ₩9,542 | ₩8,553 | ₩9,355 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,885 | ₩9,088 | ₩7,752 | ₩8,821 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,553 | ₩8,821 | ₩8,553 | ₩8,553 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,569 | ₩9,569 | ₩8,553 | ₩8,607 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,756 | ₩10,692 | ₩9,302 | ₩9,436 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,825 | ₩10,825 | ₩9,088 | ₩9,088 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,425 | ₩11,494 | ₩10,024 | ₩10,451 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,291 | ₩13,899 | ₩9,836 | ₩10,692 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,398 | ₩10,425 | ₩9,569 | ₩10,024 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,088 | ₩10,585 | ₩8,901 | ₩9,917 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,168 | ₩9,355 | ₩8,634 | ₩8,687 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,355 | ₩9,355 | ₩8,553 | ₩9,035 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,425 | ₩10,425 | ₩8,607 | ₩9,035 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,719 | ₩10,719 | ₩8,046 | ₩8,874 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩10,959 | ₩10,959 | ₩10,692 | ₩10,959 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,226 | ₩11,226 | ₩10,157 | ₩11,039 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,494 | ₩11,520 | ₩10,959 | ₩11,226 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,830 | ₩12,830 | ₩11,093 | ₩11,467 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,071 | ₩13,098 | ₩12,830 | ₩12,830 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,124 | ₩13,338 | ₩13,098 | ₩13,178 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,697 | ₩13,365 | ₩12,697 | ₩13,258 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,098 | ₩13,365 | ₩12,830 | ₩13,124 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,365 | ₩13,899 | ₩12,830 | ₩13,338 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,530 | ₩15,530 | ₩13,098 | ₩13,365 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,503 | ₩15,984 | ₩15,289 | ₩15,717 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,038 | ₩16,439 | ₩15,503 | ₩15,530 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,359 | ₩16,359 | ₩16,038 | ₩16,145 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,664 | ₩16,439 | ₩15,664 | ₩16,038 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,236 | ₩16,278 | ₩15,236 | ₩16,011 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,701 | ₩16,305 | ₩14,407 | ₩15,503 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩15,984 | ₩16,038 | ₩15,236 | ₩15,503 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,503 | ₩16,038 | ₩15,450 | ₩16,038 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,770 | ₩15,770 | ₩15,263 | ₩15,637 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,075 | ₩15,770 | ₩15,075 | ₩15,770 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,503 | ₩15,610 | ₩14,434 | ₩15,209 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,583 | ₩15,824 | ₩15,236 | ₩15,583 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,797 | ₩16,011 | ₩15,503 | ₩15,690 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,064 | ₩16,252 | ₩16,038 | ₩16,198 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,038 | ₩16,252 | ₩16,038 | ₩16,252 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,038 | ₩16,305 | ₩16,038 | ₩16,038 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,252 | ₩16,305 | ₩16,252 | ₩16,305 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,038 | ₩16,626 | ₩15,664 | ₩16,252 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,770 | ₩16,011 | ₩14,701 | ₩15,503 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,439 | ₩16,733 | ₩15,931 | ₩16,359 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,637 | ₩16,572 | ₩15,396 | ₩16,572 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,503 | ₩15,984 | ₩15,343 | ₩15,824 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩14,969 | ₩15,610 | ₩14,701 | ₩15,610 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,487 | ₩15,236 | ₩14,487 | ₩14,969 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,434 | ₩14,434 | ₩13,899 | ₩14,381 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,167 | ₩15,450 | ₩13,632 | ₩14,113 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,098 | ₩13,632 | ₩12,830 | ₩12,830 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,098 | ₩13,899 | ₩13,098 | ₩13,632 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,830 | ₩13,899 | ₩12,830 | ₩13,819 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,563 | ₩13,632 | ₩12,563 | ₩13,231 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,536 | ₩13,365 | ₩11,708 | ₩12,857 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,766 | ₩14,434 | ₩11,226 | ₩11,841 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,033 | ₩14,434 | ₩13,098 | ₩14,113 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,899 | ₩14,701 | ₩13,873 | ₩14,621 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,434 | ₩14,969 | ₩14,193 | ₩14,274 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,755 | ₩15,423 | ₩14,167 | ₩14,701 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,236 | ₩16,572 | ₩14,701 | ₩15,717 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,220 | ₩15,770 | ₩14,220 | ₩15,236 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,193 | ₩14,969 | ₩14,193 | ₩14,969 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,675 | ₩15,316 | ₩14,434 | ₩14,648 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,049 | ₩15,049 | ₩13,953 | ₩14,675 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,514 | ₩15,503 | ₩14,487 | ₩15,503 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,300 | ₩14,701 | ₩14,300 | ₩14,487 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,846 | ₩14,701 | ₩13,846 | ₩14,487 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,621 | ₩14,621 | ₩13,472 | ₩14,541 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,926 | ₩15,209 | ₩13,926 | ₩14,247 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,151 | ₩13,846 | ₩13,098 | ₩13,098 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,311 | ₩14,969 | ₩12,884 | ₩13,044 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,300 | ₩14,434 | ₩13,525 | ₩13,686 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,098 | ₩14,969 | ₩13,098 | ₩14,434 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,616 | ₩14,167 | ₩12,616 | ₩13,498 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,124 | ₩13,632 | ₩13,124 | ₩13,365 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,365 | ₩14,167 | ₩12,830 | ₩13,525 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,167 | ₩14,167 | ₩12,830 | ₩13,365 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,338 | ₩13,766 | ₩12,055 | ₩13,766 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,873 | ₩13,873 | ₩12,563 | ₩12,563 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩13,017 | ₩13,766 | ₩12,697 | ₩13,258 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,846 | ₩13,846 | ₩12,483 | ₩13,178 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,456 | ₩14,701 | ₩11,868 | ₩14,167 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,830 | ₩13,498 | ₩12,697 | ₩12,857 | +0.21% | 1.4만 |
|---|