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 | ₩4,092 | ₩4,132 | ₩3,636 | ₩3,931 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,649 | ₩4,789 | ₩3,649 | ₩3,770 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,891 | ₩4,226 | ₩3,891 | ₩4,226 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,837 | ₩3,837 | ₩3,837 | ₩3,837 | 0.00% | 0 |
| 2026.10.05 | ₩3,837 | ₩3,864 | ₩3,823 | ₩3,837 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,842 | ₩3,842 | ₩3,837 | ₩3,837 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,823 | ₩3,904 | ₩3,823 | ₩3,864 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,320 | ₩4,320 | ₩4,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,025 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,093 | ₩4,494 | ₩4,065 | ₩4,360 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,025 | ₩4,655 | ₩3,689 | ₩4,025 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩3,756 | ₩3,810 | ₩3,622 | ₩3,622 | -3.57% | 2.9천 |
|---|
| 2026.09.24 | ₩3,716 | ₩3,736 | ₩3,689 | ₩3,736 | +0.54% | 2.7천 |
|---|
| 2026.09.23 | ₩3,636 | ₩3,636 | ₩3,515 | ₩3,515 | -3.32% | 3.1천 |
|---|
| 2026.09.22 | ₩3,582 | ₩3,830 | ₩3,582 | ₩3,689 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,609 | ₩3,609 | ₩3,555 | ₩3,555 | -1.49% | 4.5천 |
|---|
| 2026.09.18 | ₩3,569 | ₩3,569 | ₩3,569 | ₩3,569 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,917 | ₩4,105 | ₩3,555 | ₩3,569 | -8.90% | 9.1천 |
|---|
| 2026.09.16 | ₩4,320 | ₩4,320 | ₩3,622 | ₩4,119 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,998 | ₩4,615 | ₩3,837 | ₩3,850 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,025 | ₩4,615 | ₩3,823 | ₩3,837 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,092 | ₩4,327 | ₩3,931 | ₩4,025 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,756 | ₩3,756 | ₩3,756 | ₩3,756 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,025 | ₩4,100 | ₩3,689 | ₩3,891 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,038 | ₩4,038 | ₩3,233 | ₩3,501 | -13.29% | 8.3천 |
|---|
| 2026.09.04 | ₩3,891 | ₩4,052 | ₩3,743 | ₩4,052 | +4.14% | 8.1천 |
|---|
| 2026.09.03 | ₩4,159 | ₩4,159 | ₩4,159 | ₩4,159 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,891 | ₩4,072 | ₩3,891 | ₩4,025 | +3.45% | 2.4천 |
|---|
| 2026.09.01 | ₩4,078 | ₩4,937 | ₩3,730 | ₩3,823 | -6.25% | 1.9만 |
|---|
| 2026.08.31 | ₩4,119 | ₩4,454 | ₩4,119 | ₩4,159 | +0.98% | 1.6천 |
|---|
| 2026.08.28 | ₩4,561 | ₩4,964 | ₩4,199 | ₩4,199 | -7.94% | 4.6천 |
|---|
| 2026.08.27 | ₩4,454 | ₩4,615 | ₩4,454 | ₩4,615 | +3.61% | 1.6천 |
|---|
| 2026.08.26 | ₩4,725 | ₩4,843 | ₩4,628 | ₩4,843 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,695 | ₩4,789 | ₩4,400 | ₩4,695 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩5,085 | ₩5,246 | ₩4,897 | ₩4,897 | -3.69% | 4.6천 |
|---|
| 2026.08.21 | ₩4,869 | ₩5,165 | ₩4,695 | ₩4,897 | +0.58% | 5.4천 |
|---|
| 2026.08.20 | ₩4,628 | ₩4,830 | ₩4,306 | ₩4,722 | +2.03% | 6.7천 |
|---|
| 2026.08.19 | ₩4,467 | ₩4,997 | ₩4,441 | ₩4,695 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,535 | ₩4,548 | ₩4,374 | ₩4,374 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,213 | ₩4,669 | ₩4,213 | ₩4,535 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,427 | ₩4,695 | ₩4,186 | ₩4,494 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,219 | ₩4,494 | ₩4,084 | ₩4,396 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,427 | ₩4,615 | ₩4,280 | ₩4,379 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,226 | ₩4,776 | ₩4,199 | ₩4,514 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,830 | ₩4,856 | ₩4,172 | ₩4,333 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,052 | ₩4,856 | ₩4,025 | ₩4,528 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,569 | ₩4,132 | ₩3,569 | ₩3,877 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,689 | ₩3,689 | ₩3,382 | ₩3,622 | -1.82% | 8.2천 |
|---|
| 2026.08.04 | ₩4,333 | ₩4,493 | ₩3,354 | ₩3,354 | -22.60% | 3.1만 |
|---|
| 2026.08.03 | ₩4,481 | ₩4,575 | ₩3,998 | ₩4,026 | -10.15% | 6.9천 |
|---|
| 2026.07.31 | ₩4,226 | ₩4,494 | ₩3,917 | ₩4,239 | +0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩4,695 | ₩4,695 | ₩4,414 | ₩4,414 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,427 | ₩4,575 | ₩4,427 | ₩4,429 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,843 | ₩5,621 | ₩4,695 | ₩4,729 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,387 | ₩5,366 | ₩4,266 | ₩5,058 | +15.29% | 3.2만 |
|---|
| 2026.07.24 | ₩4,481 | ₩4,481 | ₩4,481 | ₩4,481 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩4,239 | ₩4,293 | ₩4,186 | ₩4,226 | -0.32% | 3천 |
|---|
| 2026.07.22 | ₩4,508 | ₩5,044 | ₩4,039 | ₩4,159 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,414 | ₩4,716 | ₩4,266 | ₩4,494 | +1.82% | 6천 |
|---|
| 2026.07.20 | ₩4,266 | ₩4,266 | ₩4,266 | ₩4,266 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩4,501 | ₩4,501 | ₩4,038 | ₩4,253 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,622 | ₩4,748 | ₩4,622 | ₩4,748 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,867 | ₩4,867 | ₩4,763 | ₩4,763 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩5,017 | ₩5,205 | ₩4,695 | ₩5,205 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,924 | ₩5,071 | ₩4,655 | ₩5,071 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,272 | ₩5,675 | ₩4,439 | ₩4,615 | -12.47% | 10만 |
|---|
| 2026.07.09 | ₩4,481 | ₩4,689 | ₩4,374 | ₩4,642 | +3.59% | 7.1천 |
|---|
| 2026.07.08 | ₩4,722 | ₩4,749 | ₩4,427 | ₩4,749 | +0.57% | 2.9만 |
|---|
| 2026.07.07 | ₩4,736 | ₩4,950 | ₩4,510 | ₩4,950 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,776 | ₩4,964 | ₩4,467 | ₩4,937 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,259 | ₩5,259 | ₩4,535 | ₩4,776 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,246 | ₩5,755 | ₩4,856 | ₩5,568 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,922 | ₩8,559 | ₩4,266 | ₩5,930 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,602 | ₩5,602 | ₩4,964 | ₩4,964 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,460 | ₩5,460 | ₩5,393 | ₩5,460 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,970 | ₩5,970 | ₩5,527 | ₩5,527 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,077 | ₩6,077 | ₩5,970 | ₩5,970 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,205 | ₩6,205 | ₩6,050 | ₩6,050 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,052 | ₩6,052 | ₩6,052 | ₩6,052 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,050 | ₩6,305 | ₩6,050 | ₩6,056 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,185 | ₩6,238 | ₩6,050 | ₩6,104 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,386 | ₩6,386 | ₩6,185 | ₩6,185 | -3.15% | 1.5천 |
|---|
| 2026.06.15 | ₩6,520 | ₩6,806 | ₩6,037 | ₩6,372 | -2.26% | 4.3천 |
|---|
| 2026.06.12 | ₩6,547 | ₩6,547 | ₩6,064 | ₩6,305 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,319 | ₩6,332 | ₩5,943 | ₩6,037 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,517 | ₩6,547 | ₩5,863 | ₩6,064 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,043 | ₩7,043 | ₩6,440 | ₩6,493 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,057 | ₩9,793 | ₩6,379 | ₩6,976 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,452 | ₩8,720 | ₩7,231 | ₩7,405 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,370 | ₩11,068 | ₩7,392 | ₩8,720 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩11,028 | ₩11,927 | ₩10,733 | ₩10,733 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,141 | ₩12,141 | ₩11,698 | ₩11,698 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,181 | ₩13,121 | ₩12,181 | ₩13,121 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,550 | ₩13,550 | ₩12,745 | ₩12,745 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,147 | ₩13,147 | ₩13,147 | ₩13,147 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,147 | ₩13,147 | ₩13,147 | ₩13,147 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,147 | ₩13,147 | ₩13,147 | ₩13,147 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,973 | ₩12,973 | ₩12,973 | ₩12,973 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,973 | ₩12,973 | ₩12,973 | ₩12,973 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,308 | ₩13,308 | ₩13,308 | ₩13,308 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,550 | ₩13,550 | ₩13,550 | ₩13,550 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,812 | ₩13,617 | ₩12,812 | ₩13,617 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,697 | ₩13,697 | ₩12,917 | ₩13,617 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,683 | ₩13,683 | ₩13,683 | ₩13,683 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,342 | ₩13,684 | ₩11,672 | ₩13,683 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,128 | ₩13,751 | ₩12,061 | ₩13,147 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,416 | ₩13,495 | ₩13,416 | ₩13,416 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,100 | ₩14,100 | ₩13,147 | ₩13,416 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩13,013 | ₩13,496 | ₩12,815 | ₩12,815 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,751 | ₩13,751 | ₩13,751 | ₩13,751 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,147 | ₩13,550 | ₩13,147 | ₩13,550 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,416 | ₩13,416 | ₩13,416 | ₩13,416 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,617 | ₩13,617 | ₩13,496 | ₩13,496 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,282 | ₩13,925 | ₩13,147 | ₩13,322 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,899 | ₩13,899 | ₩13,899 | ₩13,899 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,536 | ₩14,167 | ₩13,013 | ₩13,899 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,825 | ₩13,563 | ₩12,825 | ₩13,040 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,697 | ₩13,697 | ₩13,697 | ₩13,697 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,241 | ₩13,684 | ₩13,228 | ₩13,429 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,718 | ₩13,550 | ₩12,181 | ₩13,347 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,074 | ₩12,074 | ₩12,074 | ₩12,074 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,074 | ₩12,195 | ₩12,061 | ₩12,061 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,819 | ₩12,074 | ₩11,739 | ₩11,739 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,712 | ₩11,752 | ₩11,712 | ₩11,752 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,403 | ₩12,597 | ₩11,403 | ₩12,168 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,947 | ₩10,947 | ₩10,947 | ₩10,947 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,538 | ₩11,538 | ₩10,947 | ₩10,947 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,758 | ₩13,147 | ₩11,135 | ₩12,745 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,745 | ₩12,745 | ₩12,745 | ₩12,745 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,879 | ₩12,879 | ₩12,651 | ₩12,745 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,513 | ₩13,818 | ₩12,513 | ₩13,550 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,375 | ₩13,711 | ₩12,745 | ₩12,745 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,335 | ₩14,086 | ₩12,745 | ₩13,388 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,504 | ₩13,818 | ₩11,504 | ₩13,302 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,733 | ₩10,840 | ₩10,665 | ₩10,665 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,108 | ₩11,403 | ₩10,035 | ₩11,008 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,135 | ₩11,135 | ₩11,135 | ₩11,135 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩10,035 | ₩10,746 | ₩10,035 | ₩10,746 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,914 | ₩12,477 | ₩9,847 | ₩10,719 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,901 | ₩9,901 | ₩9,458 | ₩9,458 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,914 | ₩9,914 | ₩9,914 | ₩9,914 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,458 | ₩9,914 | ₩9,458 | ₩9,914 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,257 | ₩10,075 | ₩9,190 | ₩9,539 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,109 | ₩10,008 | ₩9,109 | ₩9,123 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩9,015 | ₩10,330 | ₩9,015 | ₩9,726 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,941 | ₩9,981 | ₩9,404 | ₩9,404 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,539 | ₩10,223 | ₩9,539 | ₩9,861 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,619 | ₩9,632 | ₩9,458 | ₩9,458 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,270 | ₩10,102 | ₩9,270 | ₩9,525 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,136 | ₩9,136 | ₩9,136 | ₩9,136 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,310 | ₩9,954 | ₩8,854 | ₩9,404 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,760 | ₩9,404 | ₩8,747 | ₩9,404 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,814 | ₩9,941 | ₩8,752 | ₩9,351 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,445 | ₩9,477 | ₩9,445 | ₩9,477 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,565 | ₩9,565 | ₩9,565 | ₩9,565 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,190 | ₩9,632 | ₩9,163 | ₩9,565 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,606 | ₩9,693 | ₩9,351 | ₩9,512 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,485 | ₩9,716 | ₩9,431 | ₩9,659 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,539 | ₩9,793 | ₩9,458 | ₩9,712 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,760 | ₩9,995 | ₩9,525 | ₩9,579 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,948 | ₩9,552 | ₩8,948 | ₩9,418 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,854 | ₩9,724 | ₩8,452 | ₩8,989 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,096 | ₩9,901 | ₩8,532 | ₩8,962 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,881 | ₩9,123 | ₩8,398 | ₩8,640 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,364 | ₩9,525 | ₩8,667 | ₩8,667 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,586 | ₩9,579 | ₩8,586 | ₩9,391 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,915 | ₩9,123 | ₩7,781 | ₩8,854 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,586 | ₩8,854 | ₩8,586 | ₩8,586 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,606 | ₩9,606 | ₩8,586 | ₩8,640 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,793 | ₩10,733 | ₩9,337 | ₩9,471 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,867 | ₩10,867 | ₩9,123 | ₩9,123 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,464 | ₩11,538 | ₩10,062 | ₩10,491 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,330 | ₩13,952 | ₩9,874 | ₩10,733 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,437 | ₩10,464 | ₩9,606 | ₩10,062 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,123 | ₩10,625 | ₩8,935 | ₩9,954 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,203 | ₩9,391 | ₩8,667 | ₩8,720 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,391 | ₩9,391 | ₩8,586 | ₩9,069 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,464 | ₩10,464 | ₩8,640 | ₩9,069 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,759 | ₩10,759 | ₩8,076 | ₩8,908 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩11,001 | ₩11,001 | ₩10,733 | ₩11,001 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,269 | ₩11,269 | ₩10,196 | ₩11,081 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,538 | ₩11,564 | ₩11,001 | ₩11,269 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,879 | ₩12,879 | ₩11,135 | ₩11,511 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,121 | ₩13,147 | ₩12,879 | ₩12,879 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,174 | ₩13,389 | ₩13,147 | ₩13,228 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,745 | ₩13,416 | ₩12,745 | ₩13,308 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,147 | ₩13,416 | ₩12,879 | ₩13,174 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,416 | ₩13,952 | ₩12,879 | ₩13,389 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,589 | ₩15,589 | ₩13,147 | ₩13,416 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,562 | ₩16,045 | ₩15,348 | ₩15,777 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,099 | ₩16,501 | ₩15,562 | ₩15,589 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,421 | ₩16,421 | ₩16,099 | ₩16,206 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,723 | ₩16,501 | ₩15,723 | ₩16,099 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,294 | ₩16,340 | ₩15,294 | ₩16,072 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,757 | ₩16,367 | ₩14,462 | ₩15,562 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩16,045 | ₩16,099 | ₩15,294 | ₩15,562 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,562 | ₩16,099 | ₩15,509 | ₩16,099 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,831 | ₩15,831 | ₩15,321 | ₩15,696 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,133 | ₩15,831 | ₩15,133 | ₩15,831 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,562 | ₩15,670 | ₩14,489 | ₩15,267 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,643 | ₩15,884 | ₩15,294 | ₩15,643 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,857 | ₩16,072 | ₩15,562 | ₩15,750 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,126 | ₩16,313 | ₩16,099 | ₩16,260 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,099 | ₩16,313 | ₩16,099 | ₩16,313 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,099 | ₩16,367 | ₩16,099 | ₩16,099 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,313 | ₩16,367 | ₩16,313 | ₩16,367 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,099 | ₩16,689 | ₩15,723 | ₩16,313 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,831 | ₩16,072 | ₩14,757 | ₩15,562 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,501 | ₩16,796 | ₩15,992 | ₩16,421 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,696 | ₩16,635 | ₩15,455 | ₩16,635 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,562 | ₩16,045 | ₩15,401 | ₩15,884 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩15,026 | ₩15,670 | ₩14,757 | ₩15,670 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,543 | ₩15,294 | ₩14,543 | ₩15,026 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,489 | ₩14,489 | ₩13,952 | ₩14,435 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,221 | ₩15,509 | ₩13,684 | ₩14,167 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,147 | ₩13,684 | ₩12,879 | ₩12,879 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,147 | ₩13,952 | ₩13,147 | ₩13,684 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,879 | ₩13,952 | ₩12,879 | ₩13,872 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,611 | ₩13,684 | ₩12,611 | ₩13,282 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,584 | ₩13,416 | ₩11,752 | ₩12,906 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,818 | ₩14,489 | ₩11,269 | ₩11,886 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,086 | ₩14,489 | ₩13,147 | ₩14,167 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,952 | ₩14,757 | ₩13,925 | ₩14,677 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,489 | ₩15,026 | ₩14,247 | ₩14,328 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,811 | ₩15,482 | ₩14,221 | ₩14,757 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,294 | ₩16,635 | ₩14,757 | ₩15,777 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,274 | ₩15,831 | ₩14,274 | ₩15,294 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,247 | ₩15,026 | ₩14,247 | ₩15,026 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,730 | ₩15,374 | ₩14,489 | ₩14,704 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,106 | ₩15,106 | ₩14,006 | ₩14,730 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,569 | ₩15,562 | ₩14,543 | ₩15,562 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,355 | ₩14,757 | ₩14,355 | ₩14,543 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,899 | ₩14,757 | ₩13,899 | ₩14,543 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,677 | ₩14,677 | ₩13,523 | ₩14,596 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,979 | ₩15,267 | ₩13,979 | ₩14,301 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,201 | ₩13,899 | ₩13,147 | ₩13,147 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,362 | ₩15,026 | ₩12,933 | ₩13,094 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,355 | ₩14,489 | ₩13,577 | ₩13,738 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,147 | ₩15,026 | ₩13,147 | ₩14,489 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,664 | ₩14,221 | ₩12,664 | ₩13,550 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,174 | ₩13,684 | ₩13,174 | ₩13,416 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,416 | ₩14,221 | ₩12,879 | ₩13,577 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,221 | ₩14,221 | ₩12,879 | ₩13,416 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,389 | ₩13,818 | ₩12,101 | ₩13,818 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,925 | ₩13,925 | ₩12,611 | ₩12,611 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩13,067 | ₩13,818 | ₩12,745 | ₩13,308 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,899 | ₩13,899 | ₩12,530 | ₩13,228 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,503 | ₩14,757 | ₩11,913 | ₩14,221 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,879 | ₩13,550 | ₩12,745 | ₩12,906 | +0.21% | 1.4만 |
|---|