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 | ₩4,090 | ₩4,130 | ₩3,634 | ₩3,929 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,647 | ₩4,787 | ₩3,647 | ₩3,768 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,889 | ₩4,224 | ₩3,889 | ₩4,224 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,835 | ₩3,835 | ₩3,835 | ₩3,835 | 0.00% | 0 |
| 2026.10.05 | ₩3,835 | ₩3,862 | ₩3,822 | ₩3,835 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,840 | ₩3,840 | ₩3,835 | ₩3,835 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,822 | ₩3,902 | ₩3,822 | ₩3,862 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,318 | ₩4,318 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,023 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,091 | ₩4,492 | ₩4,063 | ₩4,358 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,023 | ₩4,653 | ₩3,687 | ₩4,023 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩3,755 | ₩3,808 | ₩3,620 | ₩3,620 | -3.57% | 2.9천 |
|---|
| 2026.09.24 | ₩3,714 | ₩3,734 | ₩3,687 | ₩3,734 | +0.54% | 2.7천 |
|---|
| 2026.09.23 | ₩3,634 | ₩3,634 | ₩3,513 | ₩3,513 | -3.32% | 3.1천 |
|---|
| 2026.09.22 | ₩3,580 | ₩3,828 | ₩3,580 | ₩3,687 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,607 | ₩3,607 | ₩3,553 | ₩3,553 | -1.49% | 4.5천 |
|---|
| 2026.09.18 | ₩3,567 | ₩3,567 | ₩3,567 | ₩3,567 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,915 | ₩4,103 | ₩3,553 | ₩3,567 | -8.90% | 9.1천 |
|---|
| 2026.09.16 | ₩4,318 | ₩4,318 | ₩3,620 | ₩4,117 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,996 | ₩4,613 | ₩3,835 | ₩3,848 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,023 | ₩4,613 | ₩3,822 | ₩3,835 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,090 | ₩4,324 | ₩3,929 | ₩4,023 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,755 | ₩3,755 | ₩3,755 | ₩3,755 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,023 | ₩4,098 | ₩3,687 | ₩3,889 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,036 | ₩4,036 | ₩3,232 | ₩3,500 | -13.29% | 8.3천 |
|---|
| 2026.09.04 | ₩3,889 | ₩4,050 | ₩3,741 | ₩4,050 | +4.14% | 8.1천 |
|---|
| 2026.09.03 | ₩4,157 | ₩4,157 | ₩4,157 | ₩4,157 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,889 | ₩4,070 | ₩3,889 | ₩4,023 | +3.45% | 2.4천 |
|---|
| 2026.09.01 | ₩4,076 | ₩4,935 | ₩3,728 | ₩3,822 | -6.25% | 1.9만 |
|---|
| 2026.08.31 | ₩4,117 | ₩4,452 | ₩4,117 | ₩4,157 | +0.98% | 1.6천 |
|---|
| 2026.08.28 | ₩4,559 | ₩4,961 | ₩4,197 | ₩4,197 | -7.94% | 4.6천 |
|---|
| 2026.08.27 | ₩4,452 | ₩4,613 | ₩4,452 | ₩4,613 | +3.61% | 1.6천 |
|---|
| 2026.08.26 | ₩4,723 | ₩4,841 | ₩4,626 | ₩4,841 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,693 | ₩4,787 | ₩4,398 | ₩4,693 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩5,082 | ₩5,243 | ₩4,894 | ₩4,894 | -3.69% | 4.6천 |
|---|
| 2026.08.21 | ₩4,866 | ₩5,162 | ₩4,693 | ₩4,894 | +0.58% | 5.4천 |
|---|
| 2026.08.20 | ₩4,626 | ₩4,827 | ₩4,304 | ₩4,720 | +2.03% | 6.7천 |
|---|
| 2026.08.19 | ₩4,465 | ₩4,995 | ₩4,438 | ₩4,693 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,532 | ₩4,546 | ₩4,371 | ₩4,371 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,210 | ₩4,666 | ₩4,210 | ₩4,532 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,425 | ₩4,693 | ₩4,184 | ₩4,492 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,217 | ₩4,492 | ₩4,082 | ₩4,394 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,425 | ₩4,613 | ₩4,277 | ₩4,377 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,224 | ₩4,774 | ₩4,197 | ₩4,512 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,827 | ₩4,854 | ₩4,170 | ₩4,331 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,050 | ₩4,854 | ₩4,023 | ₩4,526 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,567 | ₩4,130 | ₩3,567 | ₩3,875 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,687 | ₩3,687 | ₩3,380 | ₩3,620 | -1.82% | 8.2천 |
|---|
| 2026.08.04 | ₩4,331 | ₩4,491 | ₩3,352 | ₩3,352 | -22.60% | 3.1만 |
|---|
| 2026.08.03 | ₩4,479 | ₩4,572 | ₩3,996 | ₩4,024 | -10.15% | 6.9천 |
|---|
| 2026.07.31 | ₩4,224 | ₩4,492 | ₩3,915 | ₩4,237 | +0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩4,693 | ₩4,693 | ₩4,412 | ₩4,412 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,425 | ₩4,572 | ₩4,425 | ₩4,426 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,841 | ₩5,618 | ₩4,693 | ₩4,727 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,385 | ₩5,364 | ₩4,264 | ₩5,055 | +15.29% | 3.2만 |
|---|
| 2026.07.24 | ₩4,479 | ₩4,479 | ₩4,479 | ₩4,479 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩4,237 | ₩4,291 | ₩4,184 | ₩4,224 | -0.32% | 3천 |
|---|
| 2026.07.22 | ₩4,505 | ₩5,042 | ₩4,037 | ₩4,157 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,412 | ₩4,713 | ₩4,264 | ₩4,492 | +1.82% | 6천 |
|---|
| 2026.07.20 | ₩4,264 | ₩4,264 | ₩4,264 | ₩4,264 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩4,499 | ₩4,499 | ₩4,036 | ₩4,251 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,619 | ₩4,745 | ₩4,619 | ₩4,745 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,865 | ₩4,865 | ₩4,760 | ₩4,760 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩5,015 | ₩5,203 | ₩4,693 | ₩5,203 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,921 | ₩5,069 | ₩4,653 | ₩5,069 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,270 | ₩5,672 | ₩4,437 | ₩4,613 | -12.47% | 10만 |
|---|
| 2026.07.09 | ₩4,479 | ₩4,686 | ₩4,371 | ₩4,640 | +3.59% | 7.1천 |
|---|
| 2026.07.08 | ₩4,720 | ₩4,747 | ₩4,425 | ₩4,747 | +0.57% | 2.9만 |
|---|
| 2026.07.07 | ₩4,733 | ₩4,948 | ₩4,508 | ₩4,948 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,774 | ₩4,961 | ₩4,465 | ₩4,935 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,256 | ₩5,256 | ₩4,532 | ₩4,774 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,243 | ₩5,752 | ₩4,854 | ₩5,565 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,920 | ₩8,555 | ₩4,264 | ₩5,927 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,600 | ₩5,600 | ₩4,961 | ₩4,961 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,457 | ₩5,457 | ₩5,390 | ₩5,457 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,967 | ₩5,967 | ₩5,525 | ₩5,525 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,074 | ₩6,074 | ₩5,967 | ₩5,967 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,202 | ₩6,202 | ₩6,047 | ₩6,047 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,049 | ₩6,049 | ₩6,049 | ₩6,049 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,047 | ₩6,302 | ₩6,047 | ₩6,053 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,182 | ₩6,235 | ₩6,047 | ₩6,101 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,383 | ₩6,383 | ₩6,182 | ₩6,182 | -3.15% | 1.5천 |
|---|
| 2026.06.15 | ₩6,517 | ₩6,802 | ₩6,034 | ₩6,369 | -2.26% | 4.3천 |
|---|
| 2026.06.12 | ₩6,544 | ₩6,544 | ₩6,061 | ₩6,302 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,316 | ₩6,329 | ₩5,940 | ₩6,034 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,514 | ₩6,544 | ₩5,860 | ₩6,061 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,040 | ₩7,040 | ₩6,436 | ₩6,490 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,053 | ₩9,789 | ₩6,376 | ₩6,973 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,448 | ₩8,716 | ₩7,227 | ₩7,402 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,365 | ₩11,062 | ₩7,388 | ₩8,716 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩11,022 | ₩11,921 | ₩10,727 | ₩10,727 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,135 | ₩12,135 | ₩11,693 | ₩11,693 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,175 | ₩13,114 | ₩12,175 | ₩13,114 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,543 | ₩13,543 | ₩12,739 | ₩12,739 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,141 | ₩13,141 | ₩13,141 | ₩13,141 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,141 | ₩13,141 | ₩13,141 | ₩13,141 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,141 | ₩13,141 | ₩13,141 | ₩13,141 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,967 | ₩12,967 | ₩12,967 | ₩12,967 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,967 | ₩12,967 | ₩12,967 | ₩12,967 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,302 | ₩13,302 | ₩13,302 | ₩13,302 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,806 | ₩13,610 | ₩12,806 | ₩13,610 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,691 | ₩13,691 | ₩12,910 | ₩13,610 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,676 | ₩13,676 | ₩13,676 | ₩13,676 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,336 | ₩13,677 | ₩11,666 | ₩13,676 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,122 | ₩13,744 | ₩12,055 | ₩13,141 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,409 | ₩13,488 | ₩13,409 | ₩13,409 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,093 | ₩14,093 | ₩13,141 | ₩13,409 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩13,007 | ₩13,489 | ₩12,808 | ₩12,808 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,744 | ₩13,744 | ₩13,744 | ₩13,744 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,141 | ₩13,543 | ₩13,141 | ₩13,543 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,409 | ₩13,409 | ₩13,409 | ₩13,409 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,610 | ₩13,610 | ₩13,489 | ₩13,489 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,275 | ₩13,919 | ₩13,141 | ₩13,315 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,892 | ₩13,892 | ₩13,892 | ₩13,892 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,892 | ₩13,892 | ₩13,892 | ₩13,892 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,530 | ₩14,160 | ₩13,007 | ₩13,892 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,819 | ₩13,556 | ₩12,819 | ₩13,034 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,691 | ₩13,691 | ₩13,691 | ₩13,691 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,235 | ₩13,677 | ₩13,221 | ₩13,422 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,712 | ₩13,543 | ₩12,175 | ₩13,341 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,068 | ₩12,068 | ₩12,068 | ₩12,068 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,068 | ₩12,189 | ₩12,055 | ₩12,055 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,813 | ₩12,068 | ₩11,733 | ₩11,733 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,706 | ₩11,746 | ₩11,706 | ₩11,746 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,398 | ₩12,591 | ₩11,398 | ₩12,162 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,942 | ₩10,942 | ₩10,942 | ₩10,942 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,532 | ₩11,532 | ₩10,942 | ₩10,942 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,752 | ₩13,141 | ₩11,129 | ₩12,739 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,739 | ₩12,739 | ₩12,739 | ₩12,739 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,873 | ₩12,873 | ₩12,645 | ₩12,739 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,507 | ₩13,811 | ₩12,507 | ₩13,543 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,369 | ₩13,704 | ₩12,739 | ₩12,739 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,329 | ₩14,079 | ₩12,739 | ₩13,381 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,498 | ₩13,811 | ₩11,498 | ₩13,295 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,727 | ₩10,834 | ₩10,660 | ₩10,660 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,103 | ₩11,398 | ₩10,030 | ₩11,002 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,129 | ₩11,129 | ₩11,129 | ₩11,129 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩10,030 | ₩10,741 | ₩10,030 | ₩10,741 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,909 | ₩12,470 | ₩9,842 | ₩10,714 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,896 | ₩9,896 | ₩9,453 | ₩9,453 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,909 | ₩9,909 | ₩9,909 | ₩9,909 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,453 | ₩9,909 | ₩9,453 | ₩9,909 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,252 | ₩10,070 | ₩9,185 | ₩9,534 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,105 | ₩10,003 | ₩9,105 | ₩9,118 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩9,011 | ₩10,325 | ₩9,011 | ₩9,722 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,936 | ₩9,976 | ₩9,400 | ₩9,400 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,534 | ₩10,218 | ₩9,534 | ₩9,856 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,614 | ₩9,628 | ₩9,453 | ₩9,453 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,266 | ₩10,097 | ₩9,266 | ₩9,520 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,132 | ₩9,132 | ₩9,132 | ₩9,132 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,306 | ₩9,949 | ₩8,850 | ₩9,400 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,756 | ₩9,400 | ₩8,743 | ₩9,400 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,810 | ₩9,936 | ₩8,748 | ₩9,346 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,440 | ₩9,472 | ₩9,440 | ₩9,472 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,561 | ₩9,561 | ₩9,561 | ₩9,561 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,185 | ₩9,628 | ₩9,158 | ₩9,561 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,601 | ₩9,688 | ₩9,346 | ₩9,507 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,480 | ₩9,711 | ₩9,427 | ₩9,654 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,534 | ₩9,789 | ₩9,453 | ₩9,707 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,755 | ₩9,990 | ₩9,520 | ₩9,574 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,944 | ₩9,547 | ₩8,944 | ₩9,413 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,850 | ₩9,719 | ₩8,448 | ₩8,984 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,091 | ₩9,896 | ₩8,528 | ₩8,957 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,877 | ₩9,118 | ₩8,394 | ₩8,635 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,359 | ₩9,520 | ₩8,662 | ₩8,662 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,582 | ₩9,574 | ₩8,582 | ₩9,386 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,911 | ₩9,118 | ₩7,777 | ₩8,850 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,582 | ₩8,850 | ₩8,582 | ₩8,582 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,601 | ₩9,601 | ₩8,582 | ₩8,635 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,789 | ₩10,727 | ₩9,333 | ₩9,467 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,861 | ₩10,861 | ₩9,118 | ₩9,118 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,459 | ₩11,532 | ₩10,057 | ₩10,486 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,325 | ₩13,945 | ₩9,869 | ₩10,727 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,432 | ₩10,459 | ₩9,601 | ₩10,057 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,118 | ₩10,620 | ₩8,930 | ₩9,949 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,199 | ₩9,386 | ₩8,662 | ₩8,716 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,386 | ₩9,386 | ₩8,582 | ₩9,064 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,459 | ₩10,459 | ₩8,635 | ₩9,064 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,754 | ₩10,754 | ₩8,072 | ₩8,904 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩10,995 | ₩10,995 | ₩10,727 | ₩10,995 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,264 | ₩11,264 | ₩10,191 | ₩11,076 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,532 | ₩11,559 | ₩10,995 | ₩11,264 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,873 | ₩12,873 | ₩11,129 | ₩11,505 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,114 | ₩13,141 | ₩12,873 | ₩12,873 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,168 | ₩13,382 | ₩13,141 | ₩13,221 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,739 | ₩13,409 | ₩12,739 | ₩13,302 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,141 | ₩13,409 | ₩12,873 | ₩13,168 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,409 | ₩13,945 | ₩12,873 | ₩13,382 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,581 | ₩15,581 | ₩13,141 | ₩13,409 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,554 | ₩16,037 | ₩15,340 | ₩15,769 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,091 | ₩16,493 | ₩15,554 | ₩15,581 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,413 | ₩16,413 | ₩16,091 | ₩16,198 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,715 | ₩16,493 | ₩15,715 | ₩16,091 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,286 | ₩16,332 | ₩15,286 | ₩16,064 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,750 | ₩16,359 | ₩14,455 | ₩15,554 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩16,037 | ₩16,091 | ₩15,286 | ₩15,554 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,554 | ₩16,091 | ₩15,501 | ₩16,091 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,823 | ₩15,823 | ₩15,313 | ₩15,689 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,125 | ₩15,823 | ₩15,125 | ₩15,823 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,554 | ₩15,662 | ₩14,482 | ₩15,259 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,635 | ₩15,876 | ₩15,286 | ₩15,635 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,849 | ₩16,064 | ₩15,554 | ₩15,742 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,118 | ₩16,305 | ₩16,091 | ₩16,252 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,091 | ₩16,305 | ₩16,091 | ₩16,305 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,091 | ₩16,359 | ₩16,091 | ₩16,091 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,305 | ₩16,359 | ₩16,305 | ₩16,359 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,091 | ₩16,681 | ₩15,715 | ₩16,305 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,823 | ₩16,064 | ₩14,750 | ₩15,554 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,493 | ₩16,788 | ₩15,984 | ₩16,413 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,689 | ₩16,627 | ₩15,447 | ₩16,627 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,554 | ₩16,037 | ₩15,394 | ₩15,876 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩15,018 | ₩15,662 | ₩14,750 | ₩15,662 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,535 | ₩15,286 | ₩14,535 | ₩15,018 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,482 | ₩14,482 | ₩13,945 | ₩14,428 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,214 | ₩15,501 | ₩13,677 | ₩14,160 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,141 | ₩13,677 | ₩12,873 | ₩12,873 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,141 | ₩13,945 | ₩13,141 | ₩13,677 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,873 | ₩13,945 | ₩12,873 | ₩13,865 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,604 | ₩13,677 | ₩12,604 | ₩13,275 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,578 | ₩13,409 | ₩11,746 | ₩12,899 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,811 | ₩14,482 | ₩11,264 | ₩11,880 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,079 | ₩14,482 | ₩13,141 | ₩14,160 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,945 | ₩14,750 | ₩13,919 | ₩14,669 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,482 | ₩15,018 | ₩14,240 | ₩14,321 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,804 | ₩15,474 | ₩14,214 | ₩14,750 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,286 | ₩16,627 | ₩14,750 | ₩15,769 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,267 | ₩15,823 | ₩14,267 | ₩15,286 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,240 | ₩15,018 | ₩14,240 | ₩15,018 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,723 | ₩15,367 | ₩14,482 | ₩14,696 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,099 | ₩15,099 | ₩13,999 | ₩14,723 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,562 | ₩15,554 | ₩14,535 | ₩15,554 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,348 | ₩14,750 | ₩14,348 | ₩14,535 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,892 | ₩14,750 | ₩13,892 | ₩14,535 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,669 | ₩14,669 | ₩13,516 | ₩14,589 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,972 | ₩15,259 | ₩13,972 | ₩14,294 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,194 | ₩13,892 | ₩13,141 | ₩13,141 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,355 | ₩15,018 | ₩12,926 | ₩13,087 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,348 | ₩14,482 | ₩13,570 | ₩13,731 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,141 | ₩15,018 | ₩13,141 | ₩14,482 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,658 | ₩14,214 | ₩12,658 | ₩13,543 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,168 | ₩13,677 | ₩13,168 | ₩13,409 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,409 | ₩14,214 | ₩12,873 | ₩13,570 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,214 | ₩14,214 | ₩12,873 | ₩13,409 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,382 | ₩13,811 | ₩12,095 | ₩13,811 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,919 | ₩13,919 | ₩12,604 | ₩12,604 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩13,060 | ₩13,811 | ₩12,739 | ₩13,302 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,892 | ₩13,892 | ₩12,524 | ₩13,221 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,497 | ₩14,750 | ₩11,907 | ₩14,214 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,873 | ₩13,543 | ₩12,739 | ₩12,899 | +0.21% | 1.4만 |
|---|