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 | ₩4,070 | ₩4,110 | ₩3,616 | ₩3,909 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,629 | ₩4,763 | ₩3,629 | ₩3,749 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,869 | ₩4,203 | ₩3,869 | ₩4,203 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,816 | ₩3,816 | ₩3,816 | ₩3,816 | 0.00% | 0 |
| 2026.10.05 | ₩3,816 | ₩3,843 | ₩3,803 | ₩3,816 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,821 | ₩3,821 | ₩3,816 | ₩3,816 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,803 | ₩3,883 | ₩3,803 | ₩3,843 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,296 | ₩4,296 | ₩4,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,003 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,071 | ₩4,470 | ₩4,043 | ₩4,336 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,003 | ₩4,630 | ₩3,669 | ₩4,003 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩3,736 | ₩3,789 | ₩3,603 | ₩3,603 | -3.57% | 2.9천 |
|---|
| 2026.09.24 | ₩3,696 | ₩3,716 | ₩3,669 | ₩3,716 | +0.54% | 2.7천 |
|---|
| 2026.09.23 | ₩3,616 | ₩3,616 | ₩3,496 | ₩3,496 | -3.32% | 3.1천 |
|---|
| 2026.09.22 | ₩3,563 | ₩3,809 | ₩3,563 | ₩3,669 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,589 | ₩3,589 | ₩3,536 | ₩3,536 | -1.49% | 4.5천 |
|---|
| 2026.09.18 | ₩3,549 | ₩3,549 | ₩3,549 | ₩3,549 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,896 | ₩4,083 | ₩3,536 | ₩3,549 | -8.90% | 9.1천 |
|---|
| 2026.09.16 | ₩4,296 | ₩4,296 | ₩3,603 | ₩4,096 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,976 | ₩4,590 | ₩3,816 | ₩3,829 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,003 | ₩4,590 | ₩3,803 | ₩3,816 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,070 | ₩4,303 | ₩3,909 | ₩4,003 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,736 | ₩3,736 | ₩3,736 | ₩3,736 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,003 | ₩4,078 | ₩3,669 | ₩3,869 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,016 | ₩4,016 | ₩3,216 | ₩3,482 | -13.29% | 8.3천 |
|---|
| 2026.09.04 | ₩3,869 | ₩4,030 | ₩3,723 | ₩4,030 | +4.14% | 8.1천 |
|---|
| 2026.09.03 | ₩4,136 | ₩4,136 | ₩4,136 | ₩4,136 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,869 | ₩4,050 | ₩3,869 | ₩4,003 | +3.45% | 2.4천 |
|---|
| 2026.09.01 | ₩4,056 | ₩4,910 | ₩3,709 | ₩3,803 | -6.25% | 1.9만 |
|---|
| 2026.08.31 | ₩4,096 | ₩4,430 | ₩4,096 | ₩4,136 | +0.98% | 1.6천 |
|---|
| 2026.08.28 | ₩4,537 | ₩4,937 | ₩4,176 | ₩4,176 | -7.94% | 4.6천 |
|---|
| 2026.08.27 | ₩4,430 | ₩4,590 | ₩4,430 | ₩4,590 | +3.61% | 1.6천 |
|---|
| 2026.08.26 | ₩4,699 | ₩4,817 | ₩4,603 | ₩4,817 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,670 | ₩4,763 | ₩4,376 | ₩4,670 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩5,057 | ₩5,217 | ₩4,870 | ₩4,870 | -3.69% | 4.6천 |
|---|
| 2026.08.21 | ₩4,842 | ₩5,137 | ₩4,670 | ₩4,870 | +0.58% | 5.4천 |
|---|
| 2026.08.20 | ₩4,603 | ₩4,803 | ₩4,283 | ₩4,697 | +2.03% | 6.7천 |
|---|
| 2026.08.19 | ₩4,443 | ₩4,970 | ₩4,416 | ₩4,670 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,510 | ₩4,523 | ₩4,350 | ₩4,350 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,190 | ₩4,643 | ₩4,190 | ₩4,510 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,403 | ₩4,670 | ₩4,163 | ₩4,470 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,196 | ₩4,470 | ₩4,062 | ₩4,372 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,403 | ₩4,590 | ₩4,256 | ₩4,355 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,203 | ₩4,750 | ₩4,176 | ₩4,490 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,803 | ₩4,830 | ₩4,150 | ₩4,310 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,030 | ₩4,830 | ₩4,003 | ₩4,503 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,549 | ₩4,110 | ₩3,549 | ₩3,856 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,669 | ₩3,669 | ₩3,364 | ₩3,603 | -1.82% | 8.2천 |
|---|
| 2026.08.04 | ₩4,310 | ₩4,469 | ₩3,336 | ₩3,336 | -22.60% | 3.1만 |
|---|
| 2026.08.03 | ₩4,456 | ₩4,550 | ₩3,976 | ₩4,004 | -10.15% | 6.9천 |
|---|
| 2026.07.31 | ₩4,203 | ₩4,470 | ₩3,896 | ₩4,216 | +0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩4,670 | ₩4,670 | ₩4,390 | ₩4,390 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,403 | ₩4,550 | ₩4,403 | ₩4,404 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,817 | ₩5,591 | ₩4,670 | ₩4,703 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,363 | ₩5,337 | ₩4,243 | ₩5,030 | +15.29% | 3.2만 |
|---|
| 2026.07.24 | ₩4,456 | ₩4,456 | ₩4,456 | ₩4,456 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩4,216 | ₩4,270 | ₩4,163 | ₩4,203 | -0.32% | 3천 |
|---|
| 2026.07.22 | ₩4,483 | ₩5,017 | ₩4,018 | ₩4,136 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,390 | ₩4,690 | ₩4,243 | ₩4,470 | +1.82% | 6천 |
|---|
| 2026.07.20 | ₩4,243 | ₩4,243 | ₩4,243 | ₩4,243 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩4,477 | ₩4,477 | ₩4,016 | ₩4,230 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,597 | ₩4,722 | ₩4,597 | ₩4,722 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,841 | ₩4,841 | ₩4,737 | ₩4,737 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩4,990 | ₩5,177 | ₩4,670 | ₩5,177 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,897 | ₩5,044 | ₩4,630 | ₩5,044 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,244 | ₩5,644 | ₩4,415 | ₩4,590 | -12.47% | 10만 |
|---|
| 2026.07.09 | ₩4,456 | ₩4,663 | ₩4,350 | ₩4,617 | +3.59% | 7.1천 |
|---|
| 2026.07.08 | ₩4,697 | ₩4,723 | ₩4,403 | ₩4,723 | +0.57% | 2.9만 |
|---|
| 2026.07.07 | ₩4,710 | ₩4,923 | ₩4,486 | ₩4,923 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,750 | ₩4,937 | ₩4,443 | ₩4,910 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,230 | ₩5,230 | ₩4,510 | ₩4,750 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,217 | ₩5,724 | ₩4,830 | ₩5,537 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,895 | ₩8,513 | ₩4,243 | ₩5,898 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,572 | ₩5,572 | ₩4,937 | ₩4,937 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,431 | ₩5,431 | ₩5,364 | ₩5,431 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,938 | ₩5,938 | ₩5,497 | ₩5,497 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,044 | ₩6,044 | ₩5,938 | ₩5,938 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,171 | ₩6,171 | ₩6,018 | ₩6,018 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,019 | ₩6,019 | ₩6,019 | ₩6,019 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,018 | ₩6,271 | ₩6,018 | ₩6,023 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,151 | ₩6,204 | ₩6,018 | ₩6,071 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,351 | ₩6,351 | ₩6,151 | ₩6,151 | -3.15% | 1.5천 |
|---|
| 2026.06.15 | ₩6,485 | ₩6,769 | ₩6,004 | ₩6,338 | -2.26% | 4.3천 |
|---|
| 2026.06.12 | ₩6,511 | ₩6,511 | ₩6,031 | ₩6,271 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,284 | ₩6,298 | ₩5,911 | ₩6,004 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,482 | ₩6,511 | ₩5,831 | ₩6,031 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,005 | ₩7,005 | ₩6,405 | ₩6,458 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,018 | ₩9,740 | ₩6,345 | ₩6,938 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,406 | ₩8,673 | ₩7,192 | ₩7,365 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,314 | ₩11,008 | ₩7,352 | ₩8,673 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩10,968 | ₩11,862 | ₩10,674 | ₩10,674 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,075 | ₩12,075 | ₩11,635 | ₩11,635 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,115 | ₩13,049 | ₩12,115 | ₩13,049 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,476 | ₩13,476 | ₩12,676 | ₩12,676 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,076 | ₩13,076 | ₩13,076 | ₩13,076 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,076 | ₩13,076 | ₩13,076 | ₩13,076 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,076 | ₩13,076 | ₩13,076 | ₩13,076 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,902 | ₩12,902 | ₩12,902 | ₩12,902 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,902 | ₩12,902 | ₩12,902 | ₩12,902 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,236 | ₩13,236 | ₩13,236 | ₩13,236 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,742 | ₩13,543 | ₩12,742 | ₩13,543 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,623 | ₩13,623 | ₩12,846 | ₩13,543 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,608 | ₩13,608 | ₩13,608 | ₩13,608 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,275 | ₩13,610 | ₩11,608 | ₩13,608 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,062 | ₩13,676 | ₩11,995 | ₩13,076 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,343 | ₩13,422 | ₩13,343 | ₩13,343 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,023 | ₩14,023 | ₩13,076 | ₩13,343 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩12,943 | ₩13,423 | ₩12,745 | ₩12,745 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,676 | ₩13,676 | ₩13,676 | ₩13,676 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,076 | ₩13,476 | ₩13,076 | ₩13,476 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,343 | ₩13,343 | ₩13,343 | ₩13,343 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,543 | ₩13,543 | ₩13,423 | ₩13,423 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,209 | ₩13,850 | ₩13,076 | ₩13,249 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,823 | ₩13,823 | ₩13,823 | ₩13,823 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,463 | ₩14,090 | ₩12,943 | ₩13,823 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,756 | ₩13,490 | ₩12,756 | ₩12,969 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,623 | ₩13,623 | ₩13,623 | ₩13,623 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,169 | ₩13,610 | ₩13,156 | ₩13,356 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,649 | ₩13,476 | ₩12,115 | ₩13,275 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,009 | ₩12,009 | ₩12,009 | ₩12,009 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,009 | ₩12,129 | ₩11,995 | ₩11,995 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,755 | ₩12,009 | ₩11,675 | ₩11,675 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,648 | ₩11,688 | ₩11,648 | ₩11,688 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,341 | ₩12,529 | ₩11,341 | ₩12,102 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,888 | ₩10,888 | ₩10,888 | ₩10,888 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,475 | ₩11,475 | ₩10,888 | ₩10,888 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,689 | ₩13,076 | ₩11,075 | ₩12,676 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,676 | ₩12,676 | ₩12,676 | ₩12,676 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,809 | ₩12,809 | ₩12,582 | ₩12,676 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,445 | ₩13,743 | ₩12,445 | ₩13,476 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,303 | ₩13,636 | ₩12,676 | ₩12,676 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,263 | ₩14,010 | ₩12,676 | ₩13,315 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,441 | ₩13,743 | ₩11,441 | ₩13,229 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,674 | ₩10,781 | ₩10,608 | ₩10,608 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,048 | ₩11,341 | ₩9,980 | ₩10,948 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,075 | ₩11,075 | ₩11,075 | ₩11,075 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩9,980 | ₩10,688 | ₩9,980 | ₩10,688 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,860 | ₩12,409 | ₩9,794 | ₩10,661 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,847 | ₩9,847 | ₩9,407 | ₩9,407 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,860 | ₩9,860 | ₩9,860 | ₩9,860 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,407 | ₩9,860 | ₩9,407 | ₩9,860 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,207 | ₩10,020 | ₩9,140 | ₩9,487 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,060 | ₩9,954 | ₩9,060 | ₩9,073 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩8,966 | ₩10,274 | ₩8,966 | ₩9,674 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,887 | ₩9,927 | ₩9,353 | ₩9,353 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,487 | ₩10,167 | ₩9,487 | ₩9,807 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,567 | ₩9,580 | ₩9,407 | ₩9,407 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,220 | ₩10,047 | ₩9,220 | ₩9,473 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,086 | ₩9,086 | ₩9,086 | ₩9,086 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,260 | ₩9,900 | ₩8,806 | ₩9,353 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,713 | ₩9,353 | ₩8,700 | ₩9,353 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,766 | ₩9,887 | ₩8,705 | ₩9,300 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,393 | ₩9,425 | ₩9,393 | ₩9,425 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,513 | ₩9,513 | ₩9,513 | ₩9,513 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,140 | ₩9,580 | ₩9,113 | ₩9,513 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,553 | ₩9,640 | ₩9,300 | ₩9,460 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,433 | ₩9,663 | ₩9,380 | ₩9,607 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,487 | ₩9,740 | ₩9,407 | ₩9,659 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,707 | ₩9,940 | ₩9,473 | ₩9,527 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,900 | ₩9,500 | ₩8,900 | ₩9,367 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,806 | ₩9,671 | ₩8,406 | ₩8,940 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,046 | ₩9,847 | ₩8,486 | ₩8,913 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,833 | ₩9,073 | ₩8,353 | ₩8,593 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,313 | ₩9,473 | ₩8,619 | ₩8,619 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,539 | ₩9,527 | ₩8,539 | ₩9,340 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,872 | ₩9,073 | ₩7,739 | ₩8,806 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,539 | ₩8,806 | ₩8,539 | ₩8,539 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,553 | ₩9,553 | ₩8,539 | ₩8,593 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,740 | ₩10,674 | ₩9,287 | ₩9,420 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,808 | ₩10,808 | ₩9,073 | ₩9,073 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,407 | ₩11,475 | ₩10,007 | ₩10,434 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,274 | ₩13,877 | ₩9,820 | ₩10,674 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,381 | ₩10,407 | ₩9,553 | ₩10,007 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,073 | ₩10,567 | ₩8,886 | ₩9,900 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,153 | ₩9,340 | ₩8,619 | ₩8,673 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,340 | ₩9,340 | ₩8,539 | ₩9,020 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,407 | ₩10,407 | ₩8,593 | ₩9,020 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,701 | ₩10,701 | ₩8,032 | ₩8,860 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩10,941 | ₩10,941 | ₩10,674 | ₩10,941 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,208 | ₩11,208 | ₩10,141 | ₩11,021 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,475 | ₩11,501 | ₩10,941 | ₩11,208 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,809 | ₩12,809 | ₩11,075 | ₩11,448 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,049 | ₩13,076 | ₩12,809 | ₩12,809 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,103 | ₩13,316 | ₩13,076 | ₩13,156 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,676 | ₩13,343 | ₩12,676 | ₩13,236 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,076 | ₩13,343 | ₩12,809 | ₩13,103 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,343 | ₩13,877 | ₩12,809 | ₩13,316 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,504 | ₩15,504 | ₩13,076 | ₩13,343 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,478 | ₩15,958 | ₩15,264 | ₩15,691 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,011 | ₩16,412 | ₩15,478 | ₩15,504 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,332 | ₩16,332 | ₩16,011 | ₩16,118 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,638 | ₩16,412 | ₩15,638 | ₩16,011 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,211 | ₩16,252 | ₩15,211 | ₩15,985 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,677 | ₩16,278 | ₩14,384 | ₩15,478 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩15,958 | ₩16,011 | ₩15,211 | ₩15,478 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,478 | ₩16,011 | ₩15,424 | ₩16,011 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,745 | ₩15,745 | ₩15,237 | ₩15,611 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,051 | ₩15,745 | ₩15,051 | ₩15,745 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,478 | ₩15,584 | ₩14,410 | ₩15,184 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,558 | ₩15,798 | ₩15,211 | ₩15,558 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,771 | ₩15,985 | ₩15,478 | ₩15,664 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,038 | ₩16,225 | ₩16,011 | ₩16,171 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,011 | ₩16,225 | ₩16,011 | ₩16,225 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,011 | ₩16,278 | ₩16,011 | ₩16,011 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,225 | ₩16,278 | ₩16,225 | ₩16,278 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,011 | ₩16,598 | ₩15,638 | ₩16,225 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,745 | ₩15,985 | ₩14,677 | ₩15,478 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,412 | ₩16,705 | ₩15,905 | ₩16,332 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,611 | ₩16,545 | ₩15,371 | ₩16,545 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,478 | ₩15,958 | ₩15,318 | ₩15,798 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩14,944 | ₩15,584 | ₩14,677 | ₩15,584 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,464 | ₩15,211 | ₩14,464 | ₩14,944 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,410 | ₩14,410 | ₩13,877 | ₩14,357 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,143 | ₩15,424 | ₩13,610 | ₩14,090 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,076 | ₩13,610 | ₩12,809 | ₩12,809 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,076 | ₩13,877 | ₩13,076 | ₩13,610 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,809 | ₩13,877 | ₩12,809 | ₩13,796 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,542 | ₩13,610 | ₩12,542 | ₩13,209 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,516 | ₩13,343 | ₩11,688 | ₩12,836 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,743 | ₩14,410 | ₩11,208 | ₩11,822 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,010 | ₩14,410 | ₩13,076 | ₩14,090 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,877 | ₩14,677 | ₩13,850 | ₩14,597 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,410 | ₩14,944 | ₩14,170 | ₩14,250 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,730 | ₩15,398 | ₩14,143 | ₩14,677 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,211 | ₩16,545 | ₩14,677 | ₩15,691 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,197 | ₩15,745 | ₩14,197 | ₩15,211 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,170 | ₩14,944 | ₩14,170 | ₩14,944 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,650 | ₩15,291 | ₩14,410 | ₩14,624 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,024 | ₩15,024 | ₩13,930 | ₩14,650 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,490 | ₩15,478 | ₩14,464 | ₩15,478 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,277 | ₩14,677 | ₩14,277 | ₩14,464 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,823 | ₩14,677 | ₩13,823 | ₩14,464 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,597 | ₩14,597 | ₩13,450 | ₩14,517 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,903 | ₩15,184 | ₩13,903 | ₩14,223 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,129 | ₩13,823 | ₩13,076 | ₩13,076 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,289 | ₩14,944 | ₩12,862 | ₩13,023 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,277 | ₩14,410 | ₩13,503 | ₩13,663 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,076 | ₩14,944 | ₩13,076 | ₩14,410 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,596 | ₩14,143 | ₩12,596 | ₩13,476 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,103 | ₩13,610 | ₩13,103 | ₩13,343 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,343 | ₩14,143 | ₩12,809 | ₩13,503 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,143 | ₩14,143 | ₩12,809 | ₩13,343 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,316 | ₩13,743 | ₩12,035 | ₩13,743 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,850 | ₩13,850 | ₩12,542 | ₩12,542 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩12,996 | ₩13,743 | ₩12,676 | ₩13,236 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,823 | ₩13,823 | ₩12,462 | ₩13,156 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,435 | ₩14,677 | ₩11,848 | ₩14,143 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,809 | ₩13,476 | ₩12,676 | ₩12,836 | +0.21% | 1.4만 |
|---|