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 | ₩4,082 | ₩4,123 | ₩3,627 | ₩3,922 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,641 | ₩4,778 | ₩3,641 | ₩3,761 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,882 | ₩4,216 | ₩3,882 | ₩4,216 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,828 | ₩3,828 | ₩3,828 | ₩3,828 | 0.00% | 0 |
| 2026.10.05 | ₩3,828 | ₩3,855 | ₩3,815 | ₩3,828 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,833 | ₩3,833 | ₩3,828 | ₩3,828 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,815 | ₩3,895 | ₩3,815 | ₩3,855 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,310 | ₩4,310 | ₩4,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,015 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,084 | ₩4,484 | ₩4,056 | ₩4,350 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,015 | ₩4,645 | ₩3,681 | ₩4,015 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩3,748 | ₩3,801 | ₩3,614 | ₩3,614 | -3.57% | 2.9천 |
|---|
| 2026.09.24 | ₩3,708 | ₩3,728 | ₩3,681 | ₩3,728 | +0.54% | 2.7천 |
|---|
| 2026.09.23 | ₩3,627 | ₩3,627 | ₩3,507 | ₩3,507 | -3.32% | 3.1천 |
|---|
| 2026.09.22 | ₩3,574 | ₩3,821 | ₩3,574 | ₩3,681 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,601 | ₩3,601 | ₩3,547 | ₩3,547 | -1.49% | 4.5천 |
|---|
| 2026.09.18 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,908 | ₩4,096 | ₩3,547 | ₩3,560 | -8.90% | 9.1천 |
|---|
| 2026.09.16 | ₩4,310 | ₩4,310 | ₩3,614 | ₩4,109 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,989 | ₩4,604 | ₩3,828 | ₩3,841 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,015 | ₩4,604 | ₩3,815 | ₩3,828 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,082 | ₩4,317 | ₩3,922 | ₩4,015 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,748 | ₩3,748 | ₩3,748 | ₩3,748 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,015 | ₩4,090 | ₩3,681 | ₩3,882 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,029 | ₩4,029 | ₩3,226 | ₩3,493 | -13.29% | 8.3천 |
|---|
| 2026.09.04 | ₩3,882 | ₩4,042 | ₩3,734 | ₩4,042 | +4.14% | 8.1천 |
|---|
| 2026.09.03 | ₩4,149 | ₩4,149 | ₩4,149 | ₩4,149 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,882 | ₩4,062 | ₩3,882 | ₩4,015 | +3.45% | 2.4천 |
|---|
| 2026.09.01 | ₩4,069 | ₩4,926 | ₩3,721 | ₩3,815 | -6.25% | 1.9만 |
|---|
| 2026.08.31 | ₩4,109 | ₩4,444 | ₩4,109 | ₩4,149 | +0.98% | 1.6천 |
|---|
| 2026.08.28 | ₩4,551 | ₩4,952 | ₩4,189 | ₩4,189 | -7.94% | 4.6천 |
|---|
| 2026.08.27 | ₩4,444 | ₩4,604 | ₩4,444 | ₩4,604 | +3.61% | 1.6천 |
|---|
| 2026.08.26 | ₩4,714 | ₩4,832 | ₩4,618 | ₩4,832 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,685 | ₩4,778 | ₩4,390 | ₩4,685 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩5,073 | ₩5,233 | ₩4,885 | ₩4,885 | -3.69% | 4.6천 |
|---|
| 2026.08.21 | ₩4,857 | ₩5,153 | ₩4,685 | ₩4,885 | +0.58% | 5.4천 |
|---|
| 2026.08.20 | ₩4,618 | ₩4,819 | ₩4,297 | ₩4,711 | +2.03% | 6.7천 |
|---|
| 2026.08.19 | ₩4,457 | ₩4,986 | ₩4,430 | ₩4,685 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,524 | ₩4,537 | ₩4,363 | ₩4,363 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,203 | ₩4,658 | ₩4,203 | ₩4,524 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,417 | ₩4,685 | ₩4,176 | ₩4,484 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,210 | ₩4,484 | ₩4,074 | ₩4,386 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,417 | ₩4,604 | ₩4,270 | ₩4,369 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,216 | ₩4,765 | ₩4,189 | ₩4,504 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,819 | ₩4,845 | ₩4,163 | ₩4,323 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,042 | ₩4,845 | ₩4,015 | ₩4,517 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,560 | ₩4,123 | ₩3,560 | ₩3,868 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,681 | ₩3,681 | ₩3,374 | ₩3,614 | -1.82% | 8.2천 |
|---|
| 2026.08.04 | ₩4,323 | ₩4,483 | ₩3,346 | ₩3,346 | -22.60% | 3.1만 |
|---|
| 2026.08.03 | ₩4,471 | ₩4,564 | ₩3,989 | ₩4,017 | -10.15% | 6.9천 |
|---|
| 2026.07.31 | ₩4,216 | ₩4,484 | ₩3,908 | ₩4,230 | +0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩4,685 | ₩4,685 | ₩4,404 | ₩4,404 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,417 | ₩4,564 | ₩4,417 | ₩4,418 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,832 | ₩5,608 | ₩4,685 | ₩4,718 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,377 | ₩5,354 | ₩4,256 | ₩5,046 | +15.29% | 3.2만 |
|---|
| 2026.07.24 | ₩4,471 | ₩4,471 | ₩4,471 | ₩4,471 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩4,230 | ₩4,283 | ₩4,176 | ₩4,216 | -0.32% | 3천 |
|---|
| 2026.07.22 | ₩4,497 | ₩5,033 | ₩4,030 | ₩4,149 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,404 | ₩4,705 | ₩4,256 | ₩4,484 | +1.82% | 6천 |
|---|
| 2026.07.20 | ₩4,256 | ₩4,256 | ₩4,256 | ₩4,256 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩4,491 | ₩4,491 | ₩4,029 | ₩4,243 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,611 | ₩4,737 | ₩4,611 | ₩4,737 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,856 | ₩4,856 | ₩4,752 | ₩4,752 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩5,006 | ₩5,193 | ₩4,685 | ₩5,193 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,912 | ₩5,059 | ₩4,645 | ₩5,059 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,260 | ₩5,662 | ₩4,429 | ₩4,604 | -12.47% | 10만 |
|---|
| 2026.07.09 | ₩4,471 | ₩4,678 | ₩4,363 | ₩4,631 | +3.59% | 7.1천 |
|---|
| 2026.07.08 | ₩4,711 | ₩4,738 | ₩4,417 | ₩4,738 | +0.57% | 2.9만 |
|---|
| 2026.07.07 | ₩4,725 | ₩4,939 | ₩4,500 | ₩4,939 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,765 | ₩4,952 | ₩4,457 | ₩4,926 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,247 | ₩5,247 | ₩4,524 | ₩4,765 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,233 | ₩5,742 | ₩4,845 | ₩5,555 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,911 | ₩8,540 | ₩4,256 | ₩5,916 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,589 | ₩5,589 | ₩4,952 | ₩4,952 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,448 | ₩5,448 | ₩5,381 | ₩5,448 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,956 | ₩5,956 | ₩5,515 | ₩5,515 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,063 | ₩6,063 | ₩5,956 | ₩5,956 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,190 | ₩6,190 | ₩6,037 | ₩6,037 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,038 | ₩6,038 | ₩6,038 | ₩6,038 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,037 | ₩6,291 | ₩6,037 | ₩6,042 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,170 | ₩6,224 | ₩6,037 | ₩6,090 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,371 | ₩6,371 | ₩6,170 | ₩6,170 | -3.15% | 1.5천 |
|---|
| 2026.06.15 | ₩6,505 | ₩6,790 | ₩6,023 | ₩6,358 | -2.26% | 4.3천 |
|---|
| 2026.06.12 | ₩6,532 | ₩6,532 | ₩6,050 | ₩6,291 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,304 | ₩6,318 | ₩5,929 | ₩6,023 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,502 | ₩6,532 | ₩5,849 | ₩6,050 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,027 | ₩7,027 | ₩6,425 | ₩6,478 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,040 | ₩9,771 | ₩6,364 | ₩6,960 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,432 | ₩8,700 | ₩7,214 | ₩7,388 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,346 | ₩11,042 | ₩7,375 | ₩8,700 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩11,002 | ₩11,899 | ₩10,708 | ₩10,708 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,113 | ₩12,113 | ₩11,672 | ₩11,672 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,153 | ₩13,090 | ₩12,153 | ₩13,090 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,519 | ₩13,519 | ₩12,716 | ₩12,716 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,117 | ₩13,117 | ₩13,117 | ₩13,117 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,117 | ₩13,117 | ₩13,117 | ₩13,117 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,117 | ₩13,117 | ₩13,117 | ₩13,117 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,943 | ₩12,943 | ₩12,943 | ₩12,943 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,943 | ₩12,943 | ₩12,943 | ₩12,943 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,278 | ₩13,278 | ₩13,278 | ₩13,278 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,519 | ₩13,519 | ₩13,519 | ₩13,519 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,586 | ₩13,586 | ₩13,586 | ₩13,586 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,586 | ₩13,586 | ₩13,586 | ₩13,586 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,782 | ₩13,586 | ₩12,782 | ₩13,586 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,666 | ₩13,666 | ₩12,887 | ₩13,586 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,651 | ₩13,651 | ₩13,651 | ₩13,651 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,314 | ₩13,652 | ₩11,645 | ₩13,651 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,100 | ₩13,719 | ₩12,033 | ₩13,117 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,385 | ₩13,464 | ₩13,385 | ₩13,385 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,067 | ₩14,067 | ₩13,117 | ₩13,385 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩12,983 | ₩13,465 | ₩12,785 | ₩12,785 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,719 | ₩13,719 | ₩13,719 | ₩13,719 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,117 | ₩13,519 | ₩13,117 | ₩13,519 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,385 | ₩13,385 | ₩13,385 | ₩13,385 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,586 | ₩13,586 | ₩13,465 | ₩13,465 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,251 | ₩13,893 | ₩13,117 | ₩13,291 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,505 | ₩14,134 | ₩12,983 | ₩13,867 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,796 | ₩13,532 | ₩12,796 | ₩13,010 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,211 | ₩13,652 | ₩13,197 | ₩13,398 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,689 | ₩13,519 | ₩12,153 | ₩13,317 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,046 | ₩12,046 | ₩12,046 | ₩12,046 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,046 | ₩12,167 | ₩12,033 | ₩12,033 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,792 | ₩12,046 | ₩11,712 | ₩11,712 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,685 | ₩11,725 | ₩11,685 | ₩11,725 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,377 | ₩12,568 | ₩11,377 | ₩12,140 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,922 | ₩10,922 | ₩10,922 | ₩10,922 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,511 | ₩11,511 | ₩10,922 | ₩10,922 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,729 | ₩13,117 | ₩11,109 | ₩12,716 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,716 | ₩12,716 | ₩12,716 | ₩12,716 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,849 | ₩12,849 | ₩12,622 | ₩12,716 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,484 | ₩13,786 | ₩12,484 | ₩13,519 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,345 | ₩13,679 | ₩12,716 | ₩12,716 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,304 | ₩14,054 | ₩12,716 | ₩13,357 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,477 | ₩13,786 | ₩11,477 | ₩13,271 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,708 | ₩10,815 | ₩10,641 | ₩10,641 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,083 | ₩11,377 | ₩10,012 | ₩10,982 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,109 | ₩11,109 | ₩11,109 | ₩11,109 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩10,012 | ₩10,721 | ₩10,012 | ₩10,721 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,891 | ₩12,448 | ₩9,824 | ₩10,694 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,878 | ₩9,878 | ₩9,436 | ₩9,436 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,891 | ₩9,891 | ₩9,891 | ₩9,891 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,436 | ₩9,891 | ₩9,436 | ₩9,891 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,236 | ₩10,052 | ₩9,169 | ₩9,517 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,088 | ₩9,985 | ₩9,088 | ₩9,102 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩8,995 | ₩10,306 | ₩8,995 | ₩9,704 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,918 | ₩9,958 | ₩9,383 | ₩9,383 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,517 | ₩10,199 | ₩9,517 | ₩9,838 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,597 | ₩9,610 | ₩9,436 | ₩9,436 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,249 | ₩10,079 | ₩9,249 | ₩9,503 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,115 | ₩9,115 | ₩9,115 | ₩9,115 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,289 | ₩9,932 | ₩8,834 | ₩9,383 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,740 | ₩9,383 | ₩8,727 | ₩9,383 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,794 | ₩9,918 | ₩8,732 | ₩9,329 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,423 | ₩9,455 | ₩9,423 | ₩9,455 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,543 | ₩9,543 | ₩9,543 | ₩9,543 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,169 | ₩9,610 | ₩9,142 | ₩9,543 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,584 | ₩9,671 | ₩9,329 | ₩9,490 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,463 | ₩9,693 | ₩9,410 | ₩9,637 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,517 | ₩9,771 | ₩9,436 | ₩9,689 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,737 | ₩9,972 | ₩9,503 | ₩9,557 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,928 | ₩9,530 | ₩8,928 | ₩9,396 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,834 | ₩9,701 | ₩8,432 | ₩8,968 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,075 | ₩9,878 | ₩8,513 | ₩8,941 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,861 | ₩9,102 | ₩8,379 | ₩8,620 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,343 | ₩9,503 | ₩8,647 | ₩8,647 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,566 | ₩9,557 | ₩8,566 | ₩9,369 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,897 | ₩9,102 | ₩7,763 | ₩8,834 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,566 | ₩8,834 | ₩8,566 | ₩8,566 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,584 | ₩9,584 | ₩8,566 | ₩8,620 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,771 | ₩10,708 | ₩9,316 | ₩9,450 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,842 | ₩10,842 | ₩9,102 | ₩9,102 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,440 | ₩11,511 | ₩10,039 | ₩10,467 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,306 | ₩13,920 | ₩9,851 | ₩10,708 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,413 | ₩10,440 | ₩9,584 | ₩10,039 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,102 | ₩10,601 | ₩8,914 | ₩9,932 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,182 | ₩9,369 | ₩8,647 | ₩8,700 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,369 | ₩9,369 | ₩8,566 | ₩9,048 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,440 | ₩10,440 | ₩8,620 | ₩9,048 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,735 | ₩10,735 | ₩8,058 | ₩8,888 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩10,976 | ₩10,976 | ₩10,708 | ₩10,976 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,243 | ₩11,243 | ₩10,172 | ₩11,056 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,511 | ₩11,538 | ₩10,976 | ₩11,243 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,849 | ₩12,849 | ₩11,109 | ₩11,484 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,090 | ₩13,117 | ₩12,849 | ₩12,849 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,144 | ₩13,358 | ₩13,117 | ₩13,197 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,716 | ₩13,385 | ₩12,716 | ₩13,278 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,117 | ₩13,385 | ₩12,849 | ₩13,144 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,385 | ₩13,920 | ₩12,849 | ₩13,358 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,553 | ₩15,553 | ₩13,117 | ₩13,385 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,526 | ₩16,008 | ₩15,312 | ₩15,741 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,062 | ₩16,463 | ₩15,526 | ₩15,553 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,383 | ₩16,383 | ₩16,062 | ₩16,169 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,687 | ₩16,463 | ₩15,687 | ₩16,062 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,259 | ₩16,303 | ₩15,259 | ₩16,035 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,723 | ₩16,329 | ₩14,429 | ₩15,526 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩16,008 | ₩16,062 | ₩15,259 | ₩15,526 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,526 | ₩16,062 | ₩15,473 | ₩16,062 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,794 | ₩15,794 | ₩15,285 | ₩15,660 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,098 | ₩15,794 | ₩15,098 | ₩15,794 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,526 | ₩15,633 | ₩14,456 | ₩15,232 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,607 | ₩15,848 | ₩15,259 | ₩15,607 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,821 | ₩16,035 | ₩15,526 | ₩15,714 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,089 | ₩16,276 | ₩16,062 | ₩16,222 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,062 | ₩16,276 | ₩16,062 | ₩16,276 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,062 | ₩16,329 | ₩16,062 | ₩16,062 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,276 | ₩16,329 | ₩16,276 | ₩16,329 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,062 | ₩16,651 | ₩15,687 | ₩16,276 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,794 | ₩16,035 | ₩14,723 | ₩15,526 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,463 | ₩16,758 | ₩15,955 | ₩16,383 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,660 | ₩16,597 | ₩15,419 | ₩16,597 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,526 | ₩16,008 | ₩15,366 | ₩15,848 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩14,991 | ₩15,633 | ₩14,723 | ₩15,633 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,509 | ₩15,259 | ₩14,509 | ₩14,991 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,456 | ₩14,456 | ₩13,920 | ₩14,402 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,188 | ₩15,473 | ₩13,652 | ₩14,134 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,117 | ₩13,652 | ₩12,849 | ₩12,849 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,117 | ₩13,920 | ₩13,117 | ₩13,652 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,849 | ₩13,920 | ₩12,849 | ₩13,840 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,582 | ₩13,652 | ₩12,582 | ₩13,251 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,555 | ₩13,385 | ₩11,725 | ₩12,876 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,786 | ₩14,456 | ₩11,243 | ₩11,859 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,054 | ₩14,456 | ₩13,117 | ₩14,134 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,920 | ₩14,723 | ₩13,893 | ₩14,643 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,456 | ₩14,991 | ₩14,215 | ₩14,295 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,777 | ₩15,446 | ₩14,188 | ₩14,723 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,259 | ₩16,597 | ₩14,723 | ₩15,741 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,241 | ₩15,794 | ₩14,241 | ₩15,259 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,215 | ₩14,991 | ₩14,215 | ₩14,991 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,697 | ₩15,339 | ₩14,456 | ₩14,670 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,071 | ₩15,071 | ₩13,974 | ₩14,697 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,536 | ₩15,526 | ₩14,509 | ₩15,526 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,322 | ₩14,723 | ₩14,322 | ₩14,509 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,867 | ₩14,723 | ₩13,867 | ₩14,509 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,643 | ₩14,643 | ₩13,492 | ₩14,563 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,947 | ₩15,232 | ₩13,947 | ₩14,268 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,171 | ₩13,867 | ₩13,117 | ₩13,117 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,331 | ₩14,991 | ₩12,903 | ₩13,064 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,322 | ₩14,456 | ₩13,545 | ₩13,706 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,117 | ₩14,991 | ₩13,117 | ₩14,456 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,635 | ₩14,188 | ₩12,635 | ₩13,519 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,144 | ₩13,652 | ₩13,144 | ₩13,385 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,385 | ₩14,188 | ₩12,849 | ₩13,545 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,188 | ₩14,188 | ₩12,849 | ₩13,385 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,358 | ₩13,786 | ₩12,073 | ₩13,786 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,893 | ₩13,893 | ₩12,582 | ₩12,582 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩13,037 | ₩13,786 | ₩12,716 | ₩13,278 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,867 | ₩13,867 | ₩12,501 | ₩13,197 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,475 | ₩14,723 | ₩11,886 | ₩14,188 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,849 | ₩13,519 | ₩12,716 | ₩12,876 | +0.21% | 1.4만 |
|---|