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 | ₩4,114 | ₩3,620 | ₩3,914 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,633 | ₩4,769 | ₩3,633 | ₩3,754 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,874 | ₩4,208 | ₩3,874 | ₩4,208 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,820 | ₩3,820 | ₩3,820 | ₩3,820 | 0.00% | 0 |
| 2026.10.05 | ₩3,820 | ₩3,847 | ₩3,807 | ₩3,820 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,826 | ₩3,826 | ₩3,820 | ₩3,820 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,807 | ₩3,887 | ₩3,807 | ₩3,847 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,301 | ₩4,301 | ₩4,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,007 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,076 | ₩4,475 | ₩4,047 | ₩4,341 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,007 | ₩4,635 | ₩3,673 | ₩4,007 | 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 | ₩3,673 | ₩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 | ₩3,673 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,593 | ₩3,593 | ₩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 | ₩4,301 | ₩4,301 | ₩3,607 | ₩4,101 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,981 | ₩4,595 | ₩3,820 | ₩3,834 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,007 | ₩4,595 | ₩3,807 | ₩3,820 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,074 | ₩4,308 | ₩3,914 | ₩4,007 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,007 | ₩4,082 | ₩3,673 | ₩3,874 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,021 | ₩4,021 | ₩3,219 | ₩3,486 | -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 | ₩4,007 | +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 | ₩4,942 | ₩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 | ₩4,822 | ₩4,609 | ₩4,822 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,675 | ₩4,769 | ₩4,381 | ₩4,675 | 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 | ₩4,675 | ₩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 | ₩4,421 | ₩4,675 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,515 | ₩4,528 | ₩4,355 | ₩4,355 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,194 | ₩4,649 | ₩4,194 | ₩4,515 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,408 | ₩4,675 | ₩4,168 | ₩4,475 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,201 | ₩4,475 | ₩4,066 | ₩4,377 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,408 | ₩4,595 | ₩4,261 | ₩4,360 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,208 | ₩4,755 | ₩4,181 | ₩4,495 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,809 | ₩4,836 | ₩4,154 | ₩4,315 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,034 | ₩4,836 | ₩4,007 | ₩4,508 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,553 | ₩4,114 | ₩3,553 | ₩3,860 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,673 | ₩3,673 | ₩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 | ₩4,675 | ₩4,675 | ₩4,395 | ₩4,395 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,408 | ₩4,555 | ₩4,408 | ₩4,409 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,822 | ₩5,597 | ₩4,675 | ₩4,709 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,368 | ₩5,343 | ₩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 | ₩4,488 | ₩5,023 | ₩4,022 | ₩4,141 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,395 | ₩4,695 | ₩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 | ₩4,234 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,602 | ₩4,727 | ₩4,602 | ₩4,727 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,846 | ₩4,846 | ₩4,742 | ₩4,742 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩4,996 | ₩5,183 | ₩4,675 | ₩5,183 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,902 | ₩5,049 | ₩4,635 | ₩5,049 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,250 | ₩5,650 | ₩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 | ₩4,715 | ₩4,929 | ₩4,491 | ₩4,929 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,755 | ₩4,942 | ₩4,448 | ₩4,916 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,236 | ₩5,236 | ₩4,515 | ₩4,755 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,223 | ₩5,731 | ₩4,836 | ₩5,544 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,901 | ₩8,522 | ₩4,248 | ₩5,904 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,578 | ₩5,578 | ₩4,942 | ₩4,942 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,437 | ₩5,437 | ₩5,370 | ₩5,437 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,944 | ₩5,944 | ₩5,503 | ₩5,503 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,051 | ₩6,051 | ₩5,944 | ₩5,944 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,178 | ₩6,178 | ₩6,024 | ₩6,024 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,026 | ₩6,026 | ₩6,026 | ₩6,026 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,024 | ₩6,278 | ₩6,024 | ₩6,030 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,158 | ₩6,211 | ₩6,024 | ₩6,078 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,358 | ₩6,358 | ₩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 | ₩6,278 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,292 | ₩6,305 | ₩5,918 | ₩6,011 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,489 | ₩6,519 | ₩5,837 | ₩6,038 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,013 | ₩7,013 | ₩6,412 | ₩6,465 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,026 | ₩9,751 | ₩6,352 | ₩6,946 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,416 | ₩8,683 | ₩7,200 | ₩7,374 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,326 | ₩11,020 | ₩7,360 | ₩8,683 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩10,980 | ₩11,875 | ₩10,686 | ₩10,686 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,089 | ₩12,089 | ₩11,648 | ₩11,648 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,129 | ₩13,064 | ₩12,129 | ₩13,064 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,492 | ₩13,492 | ₩12,690 | ₩12,690 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,091 | ₩13,091 | ₩13,091 | ₩13,091 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,091 | ₩13,091 | ₩13,091 | ₩13,091 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,091 | ₩13,091 | ₩13,091 | ₩13,091 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,917 | ₩12,917 | ₩12,917 | ₩12,917 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,917 | ₩12,917 | ₩12,917 | ₩12,917 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,251 | ₩13,251 | ₩13,251 | ₩13,251 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,558 | ₩13,558 | ₩13,558 | ₩13,558 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,558 | ₩13,558 | ₩13,558 | ₩13,558 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,757 | ₩13,558 | ₩12,757 | ₩13,558 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,639 | ₩13,639 | ₩12,861 | ₩13,558 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,624 | ₩13,624 | ₩13,624 | ₩13,624 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,289 | ₩13,625 | ₩11,621 | ₩13,624 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,076 | ₩13,692 | ₩12,009 | ₩13,091 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,358 | ₩13,437 | ₩13,358 | ₩13,358 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,039 | ₩14,039 | ₩13,091 | ₩13,358 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩12,957 | ₩13,438 | ₩12,760 | ₩12,760 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,692 | ₩13,692 | ₩13,692 | ₩13,692 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,091 | ₩13,492 | ₩13,091 | ₩13,492 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,358 | ₩13,358 | ₩13,358 | ₩13,358 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,558 | ₩13,558 | ₩13,438 | ₩13,438 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,224 | ₩13,866 | ₩13,091 | ₩13,264 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,839 | ₩13,839 | ₩13,839 | ₩13,839 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,839 | ₩13,839 | ₩13,839 | ₩13,839 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,478 | ₩14,106 | ₩12,957 | ₩13,839 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,770 | ₩13,505 | ₩12,770 | ₩12,984 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,184 | ₩13,625 | ₩13,171 | ₩13,371 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,663 | ₩13,492 | ₩12,129 | ₩13,290 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,022 | ₩12,022 | ₩12,022 | ₩12,022 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,022 | ₩12,142 | ₩12,009 | ₩12,009 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,768 | ₩12,022 | ₩11,688 | ₩11,688 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,662 | ₩11,702 | ₩11,662 | ₩11,702 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,354 | ₩12,543 | ₩11,354 | ₩12,116 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,900 | ₩10,900 | ₩10,900 | ₩10,900 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,488 | ₩11,488 | ₩10,900 | ₩10,900 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,703 | ₩13,091 | ₩11,087 | ₩12,690 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,690 | ₩12,690 | ₩12,690 | ₩12,690 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,824 | ₩12,824 | ₩12,597 | ₩12,690 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,459 | ₩13,759 | ₩12,459 | ₩13,492 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,318 | ₩13,652 | ₩12,690 | ₩12,690 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,278 | ₩14,026 | ₩12,690 | ₩13,330 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,454 | ₩13,759 | ₩11,454 | ₩13,244 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,686 | ₩10,793 | ₩10,620 | ₩10,620 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,060 | ₩11,354 | ₩9,992 | ₩10,960 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,087 | ₩11,087 | ₩11,087 | ₩11,087 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩9,992 | ₩10,700 | ₩9,992 | ₩10,700 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,872 | ₩12,423 | ₩9,805 | ₩10,673 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,858 | ₩9,858 | ₩9,417 | ₩9,417 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,872 | ₩9,872 | ₩9,872 | ₩9,872 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,417 | ₩9,872 | ₩9,417 | ₩9,872 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,217 | ₩10,032 | ₩9,150 | ₩9,498 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,070 | ₩9,965 | ₩9,070 | ₩9,083 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩8,977 | ₩10,286 | ₩8,977 | ₩9,685 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,898 | ₩9,938 | ₩9,364 | ₩9,364 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,498 | ₩10,179 | ₩9,498 | ₩9,818 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,578 | ₩9,591 | ₩9,417 | ₩9,417 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,230 | ₩10,059 | ₩9,230 | ₩9,484 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,097 | ₩9,097 | ₩9,097 | ₩9,097 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,270 | ₩9,912 | ₩8,816 | ₩9,364 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,723 | ₩9,364 | ₩8,709 | ₩9,364 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,776 | ₩9,898 | ₩8,715 | ₩9,311 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,404 | ₩9,436 | ₩9,404 | ₩9,436 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,524 | ₩9,524 | ₩9,524 | ₩9,524 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,150 | ₩9,591 | ₩9,124 | ₩9,524 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,564 | ₩9,651 | ₩9,311 | ₩9,471 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,444 | ₩9,674 | ₩9,391 | ₩9,618 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,498 | ₩9,751 | ₩9,417 | ₩9,670 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,718 | ₩9,952 | ₩9,484 | ₩9,538 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,910 | ₩9,511 | ₩8,910 | ₩9,377 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,816 | ₩9,682 | ₩8,416 | ₩8,950 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,057 | ₩9,858 | ₩8,496 | ₩8,923 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,843 | ₩9,083 | ₩8,362 | ₩8,603 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,324 | ₩9,484 | ₩8,629 | ₩8,629 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,549 | ₩9,538 | ₩8,549 | ₩9,351 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,881 | ₩9,083 | ₩7,748 | ₩8,816 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,549 | ₩8,816 | ₩8,549 | ₩8,549 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,564 | ₩9,564 | ₩8,549 | ₩8,603 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,751 | ₩10,686 | ₩9,297 | ₩9,431 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,820 | ₩10,820 | ₩9,083 | ₩9,083 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,419 | ₩11,488 | ₩10,019 | ₩10,446 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,286 | ₩13,892 | ₩9,831 | ₩10,686 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,393 | ₩10,419 | ₩9,564 | ₩10,019 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,083 | ₩10,580 | ₩8,896 | ₩9,912 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,164 | ₩9,351 | ₩8,629 | ₩8,683 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,351 | ₩9,351 | ₩8,549 | ₩9,030 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,419 | ₩10,419 | ₩8,603 | ₩9,030 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,713 | ₩10,713 | ₩8,042 | ₩8,870 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩10,954 | ₩10,954 | ₩10,686 | ₩10,954 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,221 | ₩11,221 | ₩10,152 | ₩11,034 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,488 | ₩11,515 | ₩10,954 | ₩11,221 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,824 | ₩12,824 | ₩11,087 | ₩11,461 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,064 | ₩13,091 | ₩12,824 | ₩12,824 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,118 | ₩13,331 | ₩13,091 | ₩13,171 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,690 | ₩13,358 | ₩12,690 | ₩13,251 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,091 | ₩13,358 | ₩12,824 | ₩13,118 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,358 | ₩13,892 | ₩12,824 | ₩13,331 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,522 | ₩15,522 | ₩13,091 | ₩13,358 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,495 | ₩15,976 | ₩15,282 | ₩15,709 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,030 | ₩16,430 | ₩15,495 | ₩15,522 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,350 | ₩16,350 | ₩16,030 | ₩16,136 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,656 | ₩16,430 | ₩15,656 | ₩16,030 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,228 | ₩16,270 | ₩15,228 | ₩16,003 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,694 | ₩16,297 | ₩14,400 | ₩15,495 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩15,976 | ₩16,030 | ₩15,228 | ₩15,495 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,495 | ₩16,030 | ₩15,442 | ₩16,030 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,762 | ₩15,762 | ₩15,255 | ₩15,629 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,068 | ₩15,762 | ₩15,068 | ₩15,762 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,495 | ₩15,602 | ₩14,427 | ₩15,201 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,575 | ₩15,816 | ₩15,228 | ₩15,575 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,789 | ₩16,003 | ₩15,495 | ₩15,682 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,056 | ₩16,243 | ₩16,030 | ₩16,190 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,030 | ₩16,243 | ₩16,030 | ₩16,243 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,030 | ₩16,297 | ₩16,030 | ₩16,030 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,243 | ₩16,297 | ₩16,243 | ₩16,297 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,030 | ₩16,617 | ₩15,656 | ₩16,243 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,762 | ₩16,003 | ₩14,694 | ₩15,495 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,430 | ₩16,724 | ₩15,923 | ₩16,350 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,629 | ₩16,564 | ₩15,388 | ₩16,564 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,495 | ₩15,976 | ₩15,335 | ₩15,816 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩14,961 | ₩15,602 | ₩14,694 | ₩15,602 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,480 | ₩15,228 | ₩14,480 | ₩14,961 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,427 | ₩14,427 | ₩13,892 | ₩14,373 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,159 | ₩15,442 | ₩13,625 | ₩14,106 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,091 | ₩13,625 | ₩12,824 | ₩12,824 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,091 | ₩13,892 | ₩13,091 | ₩13,625 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,824 | ₩13,892 | ₩12,824 | ₩13,812 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,557 | ₩13,625 | ₩12,557 | ₩13,224 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,530 | ₩13,358 | ₩11,702 | ₩12,850 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,759 | ₩14,427 | ₩11,221 | ₩11,835 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,026 | ₩14,427 | ₩13,091 | ₩14,106 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,892 | ₩14,694 | ₩13,866 | ₩14,614 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,427 | ₩14,961 | ₩14,186 | ₩14,266 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,747 | ₩15,415 | ₩14,159 | ₩14,694 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,228 | ₩16,564 | ₩14,694 | ₩15,709 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,213 | ₩15,762 | ₩14,213 | ₩15,228 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,186 | ₩14,961 | ₩14,186 | ₩14,961 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,667 | ₩15,308 | ₩14,427 | ₩14,640 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,041 | ₩15,041 | ₩13,946 | ₩14,667 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,507 | ₩15,495 | ₩14,480 | ₩15,495 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,293 | ₩14,694 | ₩14,293 | ₩14,480 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,839 | ₩14,694 | ₩13,839 | ₩14,480 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,614 | ₩14,614 | ₩13,465 | ₩14,534 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,919 | ₩15,201 | ₩13,919 | ₩14,240 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,144 | ₩13,839 | ₩13,091 | ₩13,091 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,305 | ₩14,961 | ₩12,877 | ₩13,037 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,293 | ₩14,427 | ₩13,518 | ₩13,679 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,091 | ₩14,961 | ₩13,091 | ₩14,427 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,610 | ₩14,159 | ₩12,610 | ₩13,492 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,118 | ₩13,625 | ₩13,118 | ₩13,358 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,358 | ₩14,159 | ₩12,824 | ₩13,518 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,159 | ₩14,159 | ₩12,824 | ₩13,358 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,331 | ₩13,759 | ₩12,049 | ₩13,759 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,866 | ₩13,866 | ₩12,557 | ₩12,557 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩13,011 | ₩13,759 | ₩12,690 | ₩13,251 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,839 | ₩13,839 | ₩12,476 | ₩13,171 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,450 | ₩14,694 | ₩11,862 | ₩14,159 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,824 | ₩13,492 | ₩12,690 | ₩12,850 | +0.21% | 1.4만 |
|---|