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 | ₩4,122 | ₩3,627 | ₩3,921 | -3.93% | 18.2만 |
| 2026.10.08 | ₩3,640 | ₩4,777 | ₩3,640 | ₩3,760 | +3.31% | 4.6만 |
| 2026.10.07 | ₩3,881 | ₩4,215 | ₩3,881 | ₩4,215 | +8.62% | 1.3천 |
| 2026.10.06 | ₩3,827 | ₩3,827 | ₩3,827 | ₩3,827 | 0.00% | 0 |
| 2026.10.05 | ₩3,827 | ₩3,854 | ₩3,814 | ₩3,827 | 0.00% | 1.1천 |
| 2026.10.02 | ₩3,833 | ₩3,833 | ₩3,827 | ₩3,827 | -0.14% | 1.4천 |
| 2026.10.01 | ₩3,814 | ₩3,894 | ₩3,814 | ₩3,854 | +1.05% | 1.4천 |
| 2026.09.30 | ₩4,309 | ₩4,309 | ₩4,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,015 |
| -6.83% |
| 2.6천 |
| 2026.09.29 | ₩4,083 | ₩4,483 | ₩4,055 | ₩4,349 | +6.52% | 1.3만 |
|---|
| 2026.09.28 | ₩4,015 | ₩4,644 | ₩3,680 | ₩4,015 | 0.00% | 7.5만 |
|---|
| 2026.09.25 | ₩3,747 | ₩3,801 | ₩3,613 | ₩3,613 | -3.57% | 2.9천 |
|---|
| 2026.09.24 | ₩3,707 | ₩3,727 | ₩3,680 | ₩3,727 | +0.54% | 2.7천 |
|---|
| 2026.09.23 | ₩3,627 | ₩3,627 | ₩3,506 | ₩3,506 | -3.32% | 3.1천 |
|---|
| 2026.09.22 | ₩3,573 | ₩3,821 | ₩3,573 | ₩3,680 | +3.00% | 2.4천 |
|---|
| 2026.09.21 | ₩3,600 | ₩3,600 | ₩3,546 | ₩3,546 | -1.49% | 4.5천 |
|---|
| 2026.09.18 | ₩3,560 | ₩3,560 | ₩3,560 | ₩3,560 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,908 | ₩4,095 | ₩3,546 | ₩3,560 | -8.90% | 9.1천 |
|---|
| 2026.09.16 | ₩4,309 | ₩4,309 | ₩3,613 | ₩4,108 | -4.66% | 1.6만 |
|---|
| 2026.09.15 | ₩3,988 | ₩4,603 | ₩3,827 | ₩3,841 | -3.69% | 2.1만 |
|---|
| 2026.09.14 | ₩4,015 | ₩4,603 | ₩3,814 | ₩3,827 | -4.67% | 1.6만 |
|---|
| 2026.09.11 | ₩4,082 | ₩4,316 | ₩3,921 | ₩4,015 | -1.64% | 1.5만 |
|---|
| 2026.09.10 | ₩3,747 | ₩3,747 | ₩3,747 | ₩3,747 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩4,015 | ₩4,090 | ₩3,680 | ₩3,881 | -3.33% | 5.4천 |
|---|
| 2026.09.08 | ₩4,028 | ₩4,028 | ₩3,225 | ₩3,493 | -13.29% | 8.3천 |
|---|
| 2026.09.04 | ₩3,881 | ₩4,041 | ₩3,734 | ₩4,041 | +4.14% | 8.1천 |
|---|
| 2026.09.03 | ₩4,148 | ₩4,148 | ₩4,148 | ₩4,148 | 0.00% | 700 |
|---|
| 2026.09.02 | ₩3,881 | ₩4,061 | ₩3,881 | ₩4,015 | +3.45% | 2.4천 |
|---|
| 2026.09.01 | ₩4,068 | ₩4,925 | ₩3,720 | ₩3,814 | -6.25% | 1.9만 |
|---|
| 2026.08.31 | ₩4,108 | ₩4,443 | ₩4,108 | ₩4,148 | +0.98% | 1.6천 |
|---|
| 2026.08.28 | ₩4,550 | ₩4,951 | ₩4,189 | ₩4,189 | -7.94% | 4.6천 |
|---|
| 2026.08.27 | ₩4,443 | ₩4,603 | ₩4,443 | ₩4,603 | +3.61% | 1.6천 |
|---|
| 2026.08.26 | ₩4,713 | ₩4,831 | ₩4,617 | ₩4,831 | +2.50% | 2.1천 |
|---|
| 2026.08.25 | ₩4,684 | ₩4,777 | ₩4,389 | ₩4,684 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩5,072 | ₩5,232 | ₩4,884 | ₩4,884 | -3.69% | 4.6천 |
|---|
| 2026.08.21 | ₩4,856 | ₩5,152 | ₩4,684 | ₩4,884 | +0.58% | 5.4천 |
|---|
| 2026.08.20 | ₩4,617 | ₩4,818 | ₩4,296 | ₩4,710 | +2.03% | 6.7천 |
|---|
| 2026.08.19 | ₩4,456 | ₩4,985 | ₩4,429 | ₩4,684 | +5.11% | 1.4만 |
|---|
| 2026.08.18 | ₩4,523 | ₩4,537 | ₩4,363 | ₩4,363 | -3.55% | 2천 |
|---|
| 2026.08.17 | ₩4,202 | ₩4,657 | ₩4,202 | ₩4,523 | +7.64% | 4.1천 |
|---|
| 2026.08.14 | ₩4,416 | ₩4,684 | ₩4,175 | ₩4,483 | +1.52% | 3.4천 |
|---|
| 2026.08.13 | ₩4,209 | ₩4,483 | ₩4,074 | ₩4,385 | +4.20% | 5천 |
|---|
| 2026.08.12 | ₩4,416 | ₩4,603 | ₩4,269 | ₩4,368 | -1.09% | 4.9천 |
|---|
| 2026.08.11 | ₩4,215 | ₩4,764 | ₩4,189 | ₩4,503 | +6.83% | 6.5천 |
|---|
| 2026.08.10 | ₩4,818 | ₩4,844 | ₩4,162 | ₩4,322 | -10.28% | 9천 |
|---|
| 2026.08.07 | ₩4,041 | ₩4,844 | ₩4,015 | ₩4,516 | +11.75% | 3만 |
|---|
| 2026.08.06 | ₩3,560 | ₩4,122 | ₩3,560 | ₩3,867 | +8.65% | 1.6만 |
|---|
| 2026.08.05 | ₩3,680 | ₩3,680 | ₩3,374 | ₩3,613 | -1.82% | 8.2천 |
|---|
| 2026.08.04 | ₩4,322 | ₩4,482 | ₩3,346 | ₩3,346 | -22.60% | 3.1만 |
|---|
| 2026.08.03 | ₩4,470 | ₩4,563 | ₩3,988 | ₩4,016 | -10.15% | 6.9천 |
|---|
| 2026.07.31 | ₩4,215 | ₩4,483 | ₩3,908 | ₩4,229 | +0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩4,684 | ₩4,684 | ₩4,403 | ₩4,403 | -6.00% | 3.6천 |
|---|
| 2026.07.29 | ₩4,416 | ₩4,563 | ₩4,416 | ₩4,417 | +0.03% | 5.4천 |
|---|
| 2026.07.28 | ₩4,831 | ₩5,607 | ₩4,684 | ₩4,717 | -2.35% | 8.9천 |
|---|
| 2026.07.27 | ₩4,376 | ₩5,353 | ₩4,256 | ₩5,045 | +15.29% | 3.2만 |
|---|
| 2026.07.24 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 400 |
|---|
| 2026.07.23 | ₩4,229 | ₩4,282 | ₩4,175 | ₩4,215 | -0.32% | 3천 |
|---|
| 2026.07.22 | ₩4,496 | ₩5,032 | ₩4,029 | ₩4,148 | -7.74% | 3.7만 |
|---|
| 2026.07.21 | ₩4,403 | ₩4,704 | ₩4,256 | ₩4,483 | +1.82% | 6천 |
|---|
| 2026.07.20 | ₩4,256 | ₩4,256 | ₩4,256 | ₩4,256 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩4,490 | ₩4,490 | ₩4,028 | ₩4,242 | -5.51% | 7.4천 |
|---|
| 2026.07.16 | ₩4,610 | ₩4,736 | ₩4,610 | ₩4,736 | +2.73% | 800 |
|---|
| 2026.07.15 | ₩4,855 | ₩4,855 | ₩4,751 | ₩4,751 | -2.15% | 1.9천 |
|---|
| 2026.07.14 | ₩5,005 | ₩5,192 | ₩4,684 | ₩5,192 | +3.74% | 5.8만 |
|---|
| 2026.07.13 | ₩4,911 | ₩5,058 | ₩4,644 | ₩5,058 | +3.00% | 1.2만 |
|---|
| 2026.07.10 | ₩5,259 | ₩5,661 | ₩4,428 | ₩4,603 | -12.47% | 10만 |
|---|
| 2026.07.09 | ₩4,470 | ₩4,677 | ₩4,363 | ₩4,630 | +3.59% | 7.1천 |
|---|
| 2026.07.08 | ₩4,710 | ₩4,737 | ₩4,416 | ₩4,737 | +0.57% | 2.9만 |
|---|
| 2026.07.07 | ₩4,724 | ₩4,938 | ₩4,499 | ₩4,938 | +4.53% | 28.1만 |
|---|
| 2026.07.06 | ₩4,764 | ₩4,951 | ₩4,456 | ₩4,925 | +3.37% | 1.1만 |
|---|
| 2026.07.02 | ₩5,246 | ₩5,246 | ₩4,523 | ₩4,764 | -9.18% | 2만 |
|---|
| 2026.07.01 | ₩5,232 | ₩5,741 | ₩4,844 | ₩5,554 | +6.14% | 8.6만 |
|---|
| 2026.06.30 | ₩4,910 | ₩8,538 | ₩4,256 | ₩5,915 | +20.47% | 133.6만 |
|---|
| 2026.06.29 | ₩5,588 | ₩5,588 | ₩4,951 | ₩4,951 | -11.40% | 3.2천 |
|---|
| 2026.06.26 | ₩5,447 | ₩5,447 | ₩5,380 | ₩5,447 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩5,955 | ₩5,955 | ₩5,513 | ₩5,513 | -7.42% | 2.3천 |
|---|
| 2026.06.24 | ₩6,062 | ₩6,062 | ₩5,955 | ₩5,955 | -1.77% | 3.4천 |
|---|
| 2026.06.23 | ₩6,189 | ₩6,189 | ₩6,035 | ₩6,035 | -2.49% | 2.2천 |
|---|
| 2026.06.22 | ₩6,037 | ₩6,037 | ₩6,037 | ₩6,037 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩6,035 | ₩6,290 | ₩6,035 | ₩6,041 | +0.09% | 1.7천 |
|---|
| 2026.06.17 | ₩6,169 | ₩6,223 | ₩6,035 | ₩6,089 | -1.30% | 2.9천 |
|---|
| 2026.06.16 | ₩6,370 | ₩6,370 | ₩6,169 | ₩6,169 | -3.15% | 1.5천 |
|---|
| 2026.06.15 | ₩6,504 | ₩6,789 | ₩6,022 | ₩6,356 | -2.26% | 4.3천 |
|---|
| 2026.06.12 | ₩6,530 | ₩6,530 | ₩6,049 | ₩6,290 | -3.69% | 3.7천 |
|---|
| 2026.06.11 | ₩6,303 | ₩6,316 | ₩5,928 | ₩6,022 | -4.46% | 6.4천 |
|---|
| 2026.06.10 | ₩6,501 | ₩6,530 | ₩5,848 | ₩6,049 | -6.96% | 3만 |
|---|
| 2026.06.09 | ₩7,026 | ₩7,026 | ₩6,423 | ₩6,477 | -7.81% | 6.2천 |
|---|
| 2026.06.08 | ₩7,039 | ₩9,769 | ₩6,363 | ₩6,959 | -1.14% | 1.6만 |
|---|
| 2026.06.05 | ₩8,431 | ₩8,698 | ₩7,213 | ₩7,387 | -12.38% | 1.9만 |
|---|
| 2026.06.04 | ₩10,344 | ₩11,040 | ₩7,374 | ₩8,698 | -15.91% | 3.1만 |
|---|
| 2026.06.03 | ₩11,000 | ₩11,897 | ₩10,706 | ₩10,706 | -2.68% | 2.6천 |
|---|
| 2026.06.02 | ₩12,111 | ₩12,111 | ₩11,669 | ₩11,669 | -3.65% | 1.8천 |
|---|
| 2026.06.01 | ₩12,151 | ₩13,088 | ₩12,151 | ₩13,088 | +7.71% | 900 |
|---|
| 2026.05.29 | ₩13,516 | ₩13,516 | ₩12,713 | ₩12,713 | -5.94% | 1.7천 |
|---|
| 2026.05.28 | ₩13,114 | ₩13,114 | ₩13,114 | ₩13,114 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,114 | ₩13,114 | ₩13,114 | ₩13,114 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,114 | ₩13,114 | ₩13,114 | ₩13,114 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩12,940 | ₩12,940 | ₩12,940 | ₩12,940 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩12,940 | ₩12,940 | ₩12,940 | ₩12,940 | 0.00% | 1.2천 |
|---|
| 2026.05.20 | ₩13,275 | ₩13,275 | ₩13,275 | ₩13,275 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩13,516 | ₩13,516 | ₩13,516 | ₩13,516 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩12,780 | ₩13,583 | ₩12,780 | ₩13,583 | +6.28% | 200 |
|---|
| 2026.05.13 | ₩13,663 | ₩13,663 | ₩12,884 | ₩13,583 | -0.59% | 1.9천 |
|---|
| 2026.05.12 | ₩13,648 | ₩13,648 | ₩13,648 | ₩13,648 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩12,312 | ₩13,650 | ₩11,642 | ₩13,648 | +10.86% | 4천 |
|---|
| 2026.05.08 | ₩12,097 | ₩13,717 | ₩12,031 | ₩13,114 | +8.41% | 5.7천 |
|---|
| 2026.05.07 | ₩13,382 | ₩13,461 | ₩13,382 | ₩13,382 | 0.00% | 2.1천 |
|---|
| 2026.05.06 | ₩14,065 | ₩14,065 | ₩13,114 | ₩13,382 | -4.85% | 1.1천 |
|---|
| 2026.05.05 | ₩12,981 | ₩13,462 | ₩12,783 | ₩12,783 | -1.53% | 2.3천 |
|---|
| 2026.05.04 | ₩13,717 | ₩13,717 | ₩13,717 | ₩13,717 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩13,114 | ₩13,516 | ₩13,114 | ₩13,516 | +3.06% | 600 |
|---|
| 2026.04.30 | ₩13,382 | ₩13,382 | ₩13,382 | ₩13,382 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩13,583 | ₩13,583 | ₩13,462 | ₩13,462 | -0.89% | 700 |
|---|
| 2026.04.28 | ₩13,248 | ₩13,891 | ₩13,114 | ₩13,288 | +0.30% | 5.6천 |
|---|
| 2026.04.27 | ₩13,864 | ₩13,864 | ₩13,864 | ₩13,864 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,864 | ₩13,864 | ₩13,864 | ₩13,864 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,503 | ₩14,131 | ₩12,981 | ₩13,864 | +2.68% | 4.9천 |
|---|
| 2026.04.22 | ₩12,793 | ₩13,529 | ₩12,793 | ₩13,007 | +1.67% | 8천 |
|---|
| 2026.04.21 | ₩13,663 | ₩13,663 | ₩13,663 | ₩13,663 | 0.00% | 1.2천 |
|---|
| 2026.04.20 | ₩13,208 | ₩13,650 | ₩13,195 | ₩13,395 | +1.42% | 5.4천 |
|---|
| 2026.04.17 | ₩12,686 | ₩13,516 | ₩12,151 | ₩13,314 | +4.95% | 1.3만 |
|---|
| 2026.04.16 | ₩12,044 | ₩12,044 | ₩12,044 | ₩12,044 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩12,044 | ₩12,164 | ₩12,031 | ₩12,031 | -0.11% | 2.7만 |
|---|
| 2026.04.14 | ₩11,790 | ₩12,044 | ₩11,709 | ₩11,709 | -0.68% | 2.2만 |
|---|
| 2026.04.13 | ₩11,683 | ₩11,723 | ₩11,683 | ₩11,723 | +0.34% | 1.2천 |
|---|
| 2026.04.10 | ₩11,375 | ₩12,566 | ₩11,375 | ₩12,138 | +6.71% | 3.9천 |
|---|
| 2026.04.09 | ₩10,920 | ₩10,920 | ₩10,920 | ₩10,920 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,509 | ₩11,509 | ₩10,920 | ₩10,920 | -5.12% | 1.8천 |
|---|
| 2026.04.07 | ₩12,726 | ₩13,114 | ₩11,107 | ₩12,713 | -0.11% | 9.7천 |
|---|
| 2026.04.06 | ₩12,713 | ₩12,713 | ₩12,713 | ₩12,713 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩12,847 | ₩12,847 | ₩12,619 | ₩12,713 | -1.04% | 3.5천 |
|---|
| 2026.04.01 | ₩12,481 | ₩13,784 | ₩12,481 | ₩13,516 | +8.29% | 4.5천 |
|---|
| 2026.03.31 | ₩13,342 | ₩13,677 | ₩12,713 | ₩12,713 | -4.71% | 3.9만 |
|---|
| 2026.03.30 | ₩13,302 | ₩14,051 | ₩12,713 | ₩13,354 | +0.39% | 3.5만 |
|---|
| 2026.03.27 | ₩11,475 | ₩13,784 | ₩11,475 | ₩13,268 | +15.63% | 2.7만 |
|---|
| 2026.03.26 | ₩10,706 | ₩10,813 | ₩10,639 | ₩10,639 | -0.63% | 2천 |
|---|
| 2026.03.25 | ₩11,080 | ₩11,375 | ₩10,010 | ₩10,980 | -0.91% | 3.7천 |
|---|
| 2026.03.24 | ₩11,107 | ₩11,107 | ₩11,107 | ₩11,107 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩10,010 | ₩10,719 | ₩10,010 | ₩10,719 | +7.09% | 1.4천 |
|---|
| 2026.03.20 | ₩9,889 | ₩12,445 | ₩9,822 | ₩10,692 | +8.12% | 2.8만 |
|---|
| 2026.03.19 | ₩9,876 | ₩9,876 | ₩9,434 | ₩9,434 | -4.47% | 700 |
|---|
| 2026.03.18 | ₩9,889 | ₩9,889 | ₩9,889 | ₩9,889 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩9,434 | ₩9,889 | ₩9,434 | ₩9,889 | +4.82% | 1.8천 |
|---|
| 2026.03.16 | ₩9,234 | ₩10,050 | ₩9,167 | ₩9,515 | +3.04% | 2.8천 |
|---|
| 2026.03.13 | ₩9,086 | ₩9,983 | ₩9,086 | ₩9,100 | +0.15% | 3천 |
|---|
| 2026.03.12 | ₩8,993 | ₩10,304 | ₩8,993 | ₩9,702 | +7.89% | 1.2만 |
|---|
| 2026.03.11 | ₩9,916 | ₩9,956 | ₩9,381 | ₩9,381 | -5.40% | 2.5천 |
|---|
| 2026.03.10 | ₩9,515 | ₩10,197 | ₩9,515 | ₩9,836 | +3.38% | 1.8천 |
|---|
| 2026.03.09 | ₩9,595 | ₩9,608 | ₩9,434 | ₩9,434 | -1.67% | 1.1천 |
|---|
| 2026.03.06 | ₩9,247 | ₩10,077 | ₩9,247 | ₩9,501 | +2.75% | 7천 |
|---|
| 2026.03.05 | ₩9,113 | ₩9,113 | ₩9,113 | ₩9,113 | 0.00% | 1.2천 |
|---|
| 2026.03.04 | ₩9,287 | ₩9,930 | ₩8,832 | ₩9,381 | +1.01% | 1.2만 |
|---|
| 2026.03.03 | ₩8,739 | ₩9,381 | ₩8,725 | ₩9,381 | +7.35% | 5.7천 |
|---|
| 2026.03.02 | ₩8,792 | ₩9,916 | ₩8,730 | ₩9,327 | +6.09% | 5.8천 |
|---|
| 2026.02.27 | ₩9,421 | ₩9,453 | ₩9,421 | ₩9,453 | +0.34% | 1.3천 |
|---|
| 2026.02.26 | ₩9,541 | ₩9,541 | ₩9,541 | ₩9,541 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩9,167 | ₩9,608 | ₩9,140 | ₩9,541 | +4.09% | 1.8만 |
|---|
| 2026.02.24 | ₩9,582 | ₩9,669 | ₩9,327 | ₩9,488 | -0.98% | 1.1만 |
|---|
| 2026.02.23 | ₩9,461 | ₩9,691 | ₩9,408 | ₩9,635 | +1.84% | 1.2만 |
|---|
| 2026.02.20 | ₩9,515 | ₩9,769 | ₩9,434 | ₩9,687 | +1.81% | 3.8만 |
|---|
| 2026.02.19 | ₩9,735 | ₩9,970 | ₩9,501 | ₩9,555 | -1.86% | 2.5천 |
|---|
| 2026.02.18 | ₩8,926 | ₩9,528 | ₩8,926 | ₩9,394 | +5.25% | 8.2천 |
|---|
| 2026.02.17 | ₩8,832 | ₩9,699 | ₩8,431 | ₩8,966 | +1.52% | 4.2만 |
|---|
| 2026.02.13 | ₩9,073 | ₩9,876 | ₩8,511 | ₩8,939 | -1.47% | 2만 |
|---|
| 2026.02.12 | ₩8,859 | ₩9,100 | ₩8,377 | ₩8,618 | -2.72% | 2.2만 |
|---|
| 2026.02.11 | ₩9,341 | ₩9,501 | ₩8,645 | ₩8,645 | -7.45% | 1.3만 |
|---|
| 2026.02.10 | ₩8,565 | ₩9,555 | ₩8,565 | ₩9,367 | +9.37% | 7.1천 |
|---|
| 2026.02.09 | ₩7,895 | ₩9,100 | ₩7,762 | ₩8,832 | +11.86% | 6.3천 |
|---|
| 2026.02.06 | ₩8,565 | ₩8,832 | ₩8,565 | ₩8,565 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩9,582 | ₩9,582 | ₩8,565 | ₩8,618 | -10.06% | 6.2천 |
|---|
| 2026.02.04 | ₩9,769 | ₩10,706 | ₩9,314 | ₩9,448 | -3.29% | 2만 |
|---|
| 2026.02.03 | ₩10,840 | ₩10,840 | ₩9,100 | ₩9,100 | -16.05% | 5.6천 |
|---|
| 2026.02.02 | ₩10,438 | ₩11,509 | ₩10,037 | ₩10,465 | +0.26% | 1.6만 |
|---|
| 2026.01.30 | ₩10,304 | ₩13,917 | ₩9,849 | ₩10,706 | +3.90% | 5.8만 |
|---|
| 2026.01.29 | ₩10,411 | ₩10,438 | ₩9,582 | ₩10,037 | -3.60% | 1.6천 |
|---|
| 2026.01.28 | ₩9,100 | ₩10,599 | ₩8,912 | ₩9,930 | +9.12% | 1.2만 |
|---|
| 2026.01.27 | ₩9,180 | ₩9,367 | ₩8,645 | ₩8,698 | -5.25% | 3.9천 |
|---|
| 2026.01.26 | ₩9,367 | ₩9,367 | ₩8,565 | ₩9,046 | -3.43% | 1.6천 |
|---|
| 2026.01.23 | ₩10,438 | ₩10,438 | ₩8,618 | ₩9,046 | -13.33% | 1.3천 |
|---|
| 2026.01.22 | ₩10,732 | ₩10,732 | ₩8,056 | ₩8,886 | -17.21% | 1.3만 |
|---|
| 2026.01.21 | ₩10,973 | ₩10,973 | ₩10,706 | ₩10,973 | 0.00% | 5.5천 |
|---|
| 2026.01.20 | ₩11,241 | ₩11,241 | ₩10,170 | ₩11,054 | -1.67% | 5.6천 |
|---|
| 2026.01.16 | ₩11,509 | ₩11,535 | ₩10,973 | ₩11,241 | -2.33% | 7.5천 |
|---|
| 2026.01.15 | ₩12,847 | ₩12,847 | ₩11,107 | ₩11,482 | -10.63% | 7천 |
|---|
| 2026.01.14 | ₩13,088 | ₩13,114 | ₩12,847 | ₩12,847 | -1.84% | 4.1천 |
|---|
| 2026.01.13 | ₩13,141 | ₩13,355 | ₩13,114 | ₩13,195 | +0.41% | 3.7천 |
|---|
| 2026.01.12 | ₩12,713 | ₩13,382 | ₩12,713 | ₩13,275 | +4.42% | 785 |
|---|
| 2026.01.09 | ₩13,114 | ₩13,382 | ₩12,847 | ₩13,141 | +0.20% | 1.3천 |
|---|
| 2026.01.08 | ₩13,382 | ₩13,917 | ₩12,847 | ₩13,355 | -0.20% | 3.2천 |
|---|
| 2026.01.07 | ₩15,550 | ₩15,550 | ₩13,114 | ₩13,382 | -13.94% | 1.2만 |
|---|
| 2026.01.06 | ₩15,523 | ₩16,005 | ₩15,309 | ₩15,737 | +1.38% | 4.6천 |
|---|
| 2026.01.05 | ₩16,059 | ₩16,460 | ₩15,523 | ₩15,550 | -3.17% | 2.3천 |
|---|
| 2026.01.02 | ₩16,380 | ₩16,380 | ₩16,059 | ₩16,166 | -1.31% | 470 |
|---|
| 2025.12.31 | ₩15,684 | ₩16,460 | ₩15,684 | ₩16,059 | +2.39% | 555 |
|---|
| 2025.12.30 | ₩15,256 | ₩16,299 | ₩15,256 | ₩16,032 | +5.09% | 815 |
|---|
| 2025.12.29 | ₩14,720 | ₩16,326 | ₩14,426 | ₩15,523 | +5.45% | 1.1천 |
|---|
| 2025.12.26 | ₩16,005 | ₩16,059 | ₩15,256 | ₩15,523 | -3.01% | 215 |
|---|
| 2025.12.24 | ₩15,523 | ₩16,059 | ₩15,470 | ₩16,059 | +3.45% | 360 |
|---|
| 2025.12.23 | ₩15,791 | ₩15,791 | ₩15,282 | ₩15,657 | -0.85% | 225 |
|---|
| 2025.12.22 | ₩15,095 | ₩15,791 | ₩15,095 | ₩15,791 | +4.61% | 105 |
|---|
| 2025.12.19 | ₩15,523 | ₩15,630 | ₩14,453 | ₩15,229 | -1.90% | 2.9천 |
|---|
| 2025.12.18 | ₩15,604 | ₩15,844 | ₩15,256 | ₩15,604 | 0.00% | 240 |
|---|
| 2025.12.17 | ₩15,818 | ₩16,032 | ₩15,523 | ₩15,711 | -0.68% | 825 |
|---|
| 2025.12.16 | ₩16,085 | ₩16,273 | ₩16,059 | ₩16,219 | +0.83% | 140 |
|---|
| 2025.12.15 | ₩16,059 | ₩16,273 | ₩16,059 | ₩16,273 | +1.33% | 1.6천 |
|---|
| 2025.12.12 | ₩16,059 | ₩16,326 | ₩16,059 | ₩16,059 | 0.00% | 405 |
|---|
| 2025.12.11 | ₩16,273 | ₩16,326 | ₩16,273 | ₩16,326 | +0.33% | 130 |
|---|
| 2025.12.10 | ₩16,059 | ₩16,647 | ₩15,684 | ₩16,273 | +1.33% | 2.7천 |
|---|
| 2025.12.09 | ₩15,791 | ₩16,032 | ₩14,720 | ₩15,523 | -1.69% | 2.5천 |
|---|
| 2025.12.08 | ₩16,460 | ₩16,754 | ₩15,951 | ₩16,380 | -0.49% | 1천 |
|---|
| 2025.12.05 | ₩15,657 | ₩16,594 | ₩15,416 | ₩16,594 | +5.98% | 6.9천 |
|---|
| 2025.12.04 | ₩15,523 | ₩16,005 | ₩15,363 | ₩15,844 | +2.07% | 2.4천 |
|---|
| 2025.12.03 | ₩14,988 | ₩15,630 | ₩14,720 | ₩15,630 | +4.29% | 4.5천 |
|---|
| 2025.12.02 | ₩14,506 | ₩15,256 | ₩14,506 | ₩14,988 | +3.32% | 1.4천 |
|---|
| 2025.12.01 | ₩14,453 | ₩14,453 | ₩13,917 | ₩14,399 | -0.37% | 605 |
|---|
| 2025.11.28 | ₩14,185 | ₩15,470 | ₩13,650 | ₩14,131 | -0.38% | 6.4천 |
|---|
| 2025.11.26 | ₩13,114 | ₩13,650 | ₩12,847 | ₩12,847 | -2.04% | 190 |
|---|
| 2025.11.25 | ₩13,114 | ₩13,917 | ₩13,114 | ₩13,650 | +4.08% | 400 |
|---|
| 2025.11.24 | ₩12,847 | ₩13,917 | ₩12,847 | ₩13,837 | +7.71% | 220 |
|---|
| 2025.11.21 | ₩12,579 | ₩13,650 | ₩12,579 | ₩13,248 | +5.32% | 6.3천 |
|---|
| 2025.11.20 | ₩12,552 | ₩13,382 | ₩11,723 | ₩12,874 | +2.56% | 1.4만 |
|---|
| 2025.11.19 | ₩13,784 | ₩14,453 | ₩11,241 | ₩11,857 | -13.98% | 1.5만 |
|---|
| 2025.11.18 | ₩14,051 | ₩14,453 | ₩13,114 | ₩14,131 | +0.57% | 4.8천 |
|---|
| 2025.11.17 | ₩13,917 | ₩14,720 | ₩13,891 | ₩14,640 | +5.19% | 390 |
|---|
| 2025.11.14 | ₩14,453 | ₩14,988 | ₩14,212 | ₩14,292 | -1.11% | 5.8천 |
|---|
| 2025.11.13 | ₩14,774 | ₩15,443 | ₩14,185 | ₩14,720 | -0.36% | 6.6천 |
|---|
| 2025.11.12 | ₩15,256 | ₩16,594 | ₩14,720 | ₩15,737 | +3.16% | 1.9만 |
|---|
| 2025.11.11 | ₩14,239 | ₩15,791 | ₩14,239 | ₩15,256 | +7.14% | 5.4천 |
|---|
| 2025.11.10 | ₩14,212 | ₩14,988 | ₩14,212 | ₩14,988 | +5.46% | 1.9천 |
|---|
| 2025.11.07 | ₩14,694 | ₩15,336 | ₩14,453 | ₩14,667 | -0.18% | 720 |
|---|
| 2025.11.06 | ₩15,068 | ₩15,068 | ₩13,971 | ₩14,694 | -2.49% | 1.6만 |
|---|
| 2025.11.05 | ₩14,533 | ₩15,523 | ₩14,506 | ₩15,523 | +6.81% | 7.6천 |
|---|
| 2025.11.04 | ₩14,319 | ₩14,720 | ₩14,319 | ₩14,506 | +1.31% | 3천 |
|---|
| 2025.11.03 | ₩13,864 | ₩14,720 | ₩13,864 | ₩14,506 | +4.63% | 8.5천 |
|---|
| 2025.10.31 | ₩14,640 | ₩14,640 | ₩13,489 | ₩14,560 | -0.55% | 2.4만 |
|---|
| 2025.10.30 | ₩13,944 | ₩15,229 | ₩13,944 | ₩14,265 | +2.30% | 2만 |
|---|
| 2025.10.29 | ₩13,168 | ₩13,864 | ₩13,114 | ₩13,114 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩13,329 | ₩14,988 | ₩12,900 | ₩13,061 | -2.01% | 7.3천 |
|---|
| 2025.10.27 | ₩14,319 | ₩14,453 | ₩13,543 | ₩13,703 | -4.30% | 8천 |
|---|
| 2025.10.24 | ₩13,114 | ₩14,988 | ₩13,114 | ₩14,453 | +10.20% | 1.3만 |
|---|
| 2025.10.23 | ₩12,633 | ₩14,185 | ₩12,633 | ₩13,516 | +6.99% | 6.5천 |
|---|
| 2025.10.22 | ₩13,141 | ₩13,650 | ₩13,141 | ₩13,382 | +1.83% | 2.1천 |
|---|
| 2025.10.21 | ₩13,382 | ₩14,185 | ₩12,847 | ₩13,543 | +1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩14,185 | ₩14,185 | ₩12,847 | ₩13,382 | -5.66% | 2.3만 |
|---|
| 2025.10.17 | ₩13,355 | ₩13,784 | ₩12,071 | ₩13,784 | +3.21% | 5.8천 |
|---|
| 2025.10.16 | ₩13,891 | ₩13,891 | ₩12,579 | ₩12,579 | -9.44% | 7.5천 |
|---|
| 2025.10.15 | ₩13,034 | ₩13,784 | ₩12,713 | ₩13,275 | +1.85% | 4천 |
|---|
| 2025.10.14 | ₩13,864 | ₩13,864 | ₩12,499 | ₩13,195 | -4.83% | 6.6천 |
|---|
| 2025.10.13 | ₩12,472 | ₩14,720 | ₩11,883 | ₩14,185 | +13.73% | 3.6만 |
|---|
| 2025.10.10 | ₩12,847 | ₩13,516 | ₩12,713 | ₩12,874 | +0.21% | 1.4만 |
|---|