시장 데이터를 불러오는 중
전체 종목
Intrusion Inc. - Common Stock 과거 주가
Intrusion Inc. - Common Stock · INTZ · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intrusion Inc. - Common Stock · INTZ · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩925 | ₩951 | ₩844 | ₩884 | -4.35% | 15.3만 |
| 2026.10.08 | ₩951 | ₩951 | ₩911 | ₩911 | -4.23% | 4.8만 |
| 2026.10.07 | ₩978 | ₩992 | ₩925 | ₩938 | -4.11% | 3.3만 |
| 2026.10.06 | ₩925 | ₩951 | ₩925 | ₩951 | +2.90% | 4.8만 |
| 2026.10.05 | ₩951 | ₩992 | ₩925 | ₩925 | -2.82% | 3.8만 |
| 2026.10.02 | ₩951 | ₩978 | ₩938 | ₩965 | +1.41% | 7.3만 |
| 2026.10.01 | ₩965 | ₩965 | ₩951 | ₩951 | -1.39% | 2만 |
| 2026.09.30 | ₩951 | ₩1,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩965 |
| +1.41% |
| 7.5만 |
| 2026.09.29 | ₩884 | ₩1,018 | ₩884 | ₩978 | +10.61% | 11.5만 |
|---|
| 2026.09.28 | ₩951 | ₩965 | ₩898 | ₩898 | -5.63% | 8.1만 |
|---|
| 2026.09.25 | ₩965 | ₩1,005 | ₩938 | ₩951 | -1.39% | 3.5만 |
|---|
| 2026.09.24 | ₩1,018 | ₩1,018 | ₩965 | ₩978 | -3.95% | 3.6만 |
|---|
| 2026.09.23 | ₩1,018 | ₩1,072 | ₩965 | ₩1,018 | 0.00% | 6.6만 |
|---|
| 2026.09.22 | ₩1,018 | ₩1,059 | ₩938 | ₩1,005 | -1.32% | 14.6만 |
|---|
| 2026.09.21 | ₩938 | ₩1,072 | ₩911 | ₩1,005 | +7.14% | 31.3만 |
|---|
| 2026.09.18 | ₩1,005 | ₩1,072 | ₩817 | ₩817 | -18.67% | 32.3만 |
|---|
| 2026.09.17 | ₩992 | ₩1,045 | ₩978 | ₩1,018 | +2.70% | 6.5만 |
|---|
| 2026.09.16 | ₩1,045 | ₩1,072 | ₩1,005 | ₩1,032 | -1.28% | 4.3만 |
|---|
| 2026.09.15 | ₩1,152 | ₩1,152 | ₩1,072 | ₩1,072 | -6.98% | 4.6만 |
|---|
| 2026.09.14 | ₩1,099 | ₩1,260 | ₩1,085 | ₩1,193 | +8.54% | 12.6만 |
|---|
| 2026.09.11 | ₩1,072 | ₩1,139 | ₩1,059 | ₩1,139 | +6.25% | 5.9만 |
|---|
| 2026.09.10 | ₩1,112 | ₩1,112 | ₩1,072 | ₩1,099 | -1.20% | 6.2만 |
|---|
| 2026.09.09 | ₩1,112 | ₩1,139 | ₩1,072 | ₩1,126 | +1.20% | 9.5만 |
|---|
| 2026.09.08 | ₩1,045 | ₩1,139 | ₩1,005 | ₩1,139 | +8.97% | 17.7만 |
|---|
| 2026.09.04 | ₩1,085 | ₩1,085 | ₩1,018 | ₩1,045 | -3.70% | 12.6만 |
|---|
| 2026.09.03 | ₩1,112 | ₩1,166 | ₩1,072 | ₩1,112 | 0.00% | 21.8만 |
|---|
| 2026.09.02 | ₩1,112 | ₩1,179 | ₩1,099 | ₩1,152 | +3.61% | 13.2만 |
|---|
| 2026.09.01 | ₩1,206 | ₩1,206 | ₩1,072 | ₩1,152 | -4.44% | 17.7만 |
|---|
| 2026.08.31 | ₩1,045 | ₩1,246 | ₩1,005 | ₩1,206 | +15.38% | 58.9만 |
|---|
| 2026.08.28 | ₩1,099 | ₩1,179 | ₩1,018 | ₩1,059 | -3.66% | 83.5만 |
|---|
| 2026.08.27 | ₩965 | ₩1,139 | ₩925 | ₩1,085 | +12.50% | 120만 |
|---|
| 2026.08.26 | ₩817 | ₩938 | ₩804 | ₩925 | +13.11% | 21.7만 |
|---|
| 2026.08.25 | ₩831 | ₩871 | ₩791 | ₩804 | -3.23% | 33만 |
|---|
| 2026.08.24 | ₩871 | ₩884 | ₩831 | ₩831 | -4.62% | 18.2만 |
|---|
| 2026.08.21 | ₩844 | ₩871 | ₩844 | ₩858 | +1.59% | 18.6만 |
|---|
| 2026.08.20 | ₩884 | ₩884 | ₩844 | ₩858 | -3.03% | 12.3만 |
|---|
| 2026.08.19 | ₩844 | ₩898 | ₩831 | ₩844 | 0.00% | 7.4만 |
|---|
| 2026.08.18 | ₩858 | ₩898 | ₩844 | ₩844 | -1.56% | 13.4만 |
|---|
| 2026.08.17 | ₩898 | ₩911 | ₩858 | ₩871 | -2.99% | 19.8만 |
|---|
| 2026.08.14 | ₩884 | ₩911 | ₩884 | ₩898 | +1.52% | 14.7만 |
|---|
| 2026.08.13 | ₩884 | ₩911 | ₩884 | ₩898 | +1.52% | 31만 |
|---|
| 2026.08.12 | ₩938 | ₩951 | ₩871 | ₩884 | -5.71% | 44.4만 |
|---|
| 2026.08.11 | ₩965 | ₩1,099 | ₩965 | ₩1,099 | +13.89% | 30.6만 |
|---|
| 2026.08.10 | ₩1,005 | ₩1,018 | ₩951 | ₩1,018 | +1.33% | 19.5만 |
|---|
| 2026.08.07 | ₩1,005 | ₩1,032 | ₩1,005 | ₩1,018 | +1.33% | 20.2만 |
|---|
| 2026.08.06 | ₩1,018 | ₩1,059 | ₩1,005 | ₩1,018 | 0.00% | 9.4만 |
|---|
| 2026.08.05 | ₩1,032 | ₩1,072 | ₩1,018 | ₩1,032 | 0.00% | 9만 |
|---|
| 2026.08.04 | ₩1,018 | ₩1,045 | ₩1,018 | ₩1,032 | +1.32% | 20.2만 |
|---|
| 2026.08.03 | ₩1,018 | ₩1,072 | ₩1,005 | ₩1,032 | +1.32% | 16.8만 |
|---|
| 2026.07.31 | ₩1,045 | ₩1,059 | ₩1,005 | ₩1,032 | -1.28% | 25.3만 |
|---|
| 2026.07.30 | ₩978 | ₩1,059 | ₩978 | ₩1,059 | +8.22% | 28.8만 |
|---|
| 2026.07.29 | ₩1,045 | ₩1,045 | ₩978 | ₩1,018 | -2.56% | 16.1만 |
|---|
| 2026.07.28 | ₩992 | ₩1,045 | ₩965 | ₩1,045 | +5.41% | 27만 |
|---|
| 2026.07.27 | ₩1,005 | ₩1,032 | ₩992 | ₩1,005 | 0.00% | 36.5만 |
|---|
| 2026.07.24 | ₩1,032 | ₩1,032 | ₩992 | ₩1,005 | -2.60% | 22.6만 |
|---|
| 2026.07.23 | ₩1,099 | ₩1,099 | ₩992 | ₩1,005 | -8.54% | 16.6만 |
|---|
| 2026.07.22 | ₩1,152 | ₩1,179 | ₩1,072 | ₩1,085 | -5.81% | 31.7만 |
|---|
| 2026.07.21 | ₩1,166 | ₩1,206 | ₩1,139 | ₩1,152 | -1.15% | 14.8만 |
|---|
| 2026.07.20 | ₩1,219 | ₩1,233 | ₩1,139 | ₩1,233 | +1.10% | 15.1만 |
|---|
| 2026.07.17 | ₩1,219 | ₩1,233 | ₩1,219 | ₩1,233 | +1.10% | 29.2만 |
|---|
| 2026.07.16 | ₩1,219 | ₩1,233 | ₩1,179 | ₩1,219 | 0.00% | 13.1만 |
|---|
| 2026.07.15 | ₩1,219 | ₩1,313 | ₩1,166 | ₩1,219 | 0.00% | 38.2만 |
|---|
| 2026.07.14 | ₩1,313 | ₩1,380 | ₩1,219 | ₩1,246 | -5.10% | 45.8만 |
|---|
| 2026.07.13 | ₩1,260 | ₩1,434 | ₩1,152 | ₩1,367 | +8.51% | 131.5만 |
|---|
| 2026.07.10 | ₩1,166 | ₩1,260 | ₩1,139 | ₩1,260 | +8.05% | 58.6만 |
|---|
| 2026.07.09 | ₩1,206 | ₩1,219 | ₩1,126 | ₩1,166 | -3.33% | 62.1만 |
|---|
| 2026.07.08 | ₩1,166 | ₩1,246 | ₩1,139 | ₩1,206 | +3.45% | 73.7만 |
|---|
| 2026.07.07 | ₩1,072 | ₩1,246 | ₩1,072 | ₩1,166 | +8.75% | 105.5만 |
|---|
| 2026.07.06 | ₩1,032 | ₩1,139 | ₩1,018 | ₩1,085 | +5.19% | 56.6만 |
|---|
| 2026.07.02 | ₩1,018 | ₩1,139 | ₩978 | ₩1,072 | +5.26% | 144.6만 |
|---|
| 2026.07.01 | ₩1,206 | ₩1,206 | ₩938 | ₩1,099 | -8.89% | 411.8만 |
|---|
| 2026.06.30 | ₩1,233 | ₩1,447 | ₩1,139 | ₩1,246 | +1.09% | 1.1억 |
|---|
| 2026.06.29 | ₩911 | ₩938 | ₩898 | ₩911 | 0.00% | 3.7만 |
|---|
| 2026.06.26 | ₩911 | ₩951 | ₩884 | ₩884 | -2.94% | 7.4만 |
|---|
| 2026.06.25 | ₩925 | ₩978 | ₩911 | ₩925 | 0.00% | 16.2만 |
|---|
| 2026.06.24 | ₩951 | ₩965 | ₩911 | ₩911 | -4.23% | 15.3만 |
|---|
| 2026.06.23 | ₩951 | ₩978 | ₩938 | ₩951 | 0.00% | 6.7만 |
|---|
| 2026.06.22 | ₩965 | ₩992 | ₩951 | ₩951 | -1.39% | 9.2만 |
|---|
| 2026.06.18 | ₩1,099 | ₩1,099 | ₩938 | ₩938 | -14.63% | 28.8만 |
|---|
| 2026.06.17 | ₩1,032 | ₩1,112 | ₩1,032 | ₩1,085 | +5.19% | 7만 |
|---|
| 2026.06.16 | ₩1,099 | ₩1,099 | ₩1,018 | ₩1,018 | -7.32% | 15.3만 |
|---|
| 2026.06.15 | ₩1,072 | ₩1,166 | ₩1,072 | ₩1,126 | +5.00% | 20.9만 |
|---|
| 2026.06.12 | ₩951 | ₩1,085 | ₩951 | ₩1,005 | +5.63% | 15.9만 |
|---|
| 2026.06.11 | ₩978 | ₩1,005 | ₩951 | ₩978 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩925 | ₩1,005 | ₩911 | ₩978 | +5.80% | 13.6만 |
|---|
| 2026.06.09 | ₩978 | ₩1,032 | ₩925 | ₩925 | -5.48% | 15.3만 |
|---|
| 2026.06.08 | ₩1,032 | ₩1,045 | ₩965 | ₩978 | -5.19% | 8.4만 |
|---|
| 2026.06.05 | ₩1,045 | ₩1,045 | ₩965 | ₩1,032 | -1.28% | 24.3만 |
|---|
| 2026.06.04 | ₩1,032 | ₩1,085 | ₩1,018 | ₩1,059 | +2.60% | 10만 |
|---|
| 2026.06.03 | ₩1,126 | ₩1,139 | ₩1,018 | ₩1,059 | -5.95% | 16.3만 |
|---|
| 2026.06.02 | ₩1,059 | ₩1,206 | ₩1,045 | ₩1,126 | +6.33% | 46.1만 |
|---|
| 2026.06.01 | ₩1,085 | ₩1,112 | ₩1,018 | ₩1,045 | -3.70% | 15.5만 |
|---|
| 2026.05.29 | ₩1,072 | ₩1,112 | ₩1,059 | ₩1,112 | +3.75% | 11.8만 |
|---|
| 2026.05.28 | ₩1,059 | ₩1,112 | ₩1,045 | ₩1,085 | +2.53% | 8.1만 |
|---|
| 2026.05.27 | ₩1,126 | ₩1,139 | ₩1,059 | ₩1,059 | -5.95% | 7.6만 |
|---|
| 2026.05.26 | ₩1,099 | ₩1,152 | ₩1,085 | ₩1,139 | +3.66% | 5.5만 |
|---|
| 2026.05.22 | ₩1,059 | ₩1,099 | ₩1,005 | ₩1,085 | +2.53% | 9.8만 |
|---|
| 2026.05.21 | ₩992 | ₩1,072 | ₩978 | ₩1,059 | +6.76% | 24만 |
|---|
| 2026.05.20 | ₩965 | ₩1,018 | ₩965 | ₩992 | +2.78% | 4.5만 |
|---|
| 2026.05.19 | ₩938 | ₩1,005 | ₩925 | ₩978 | +4.29% | 10.9만 |
|---|
| 2026.05.18 | ₩992 | ₩992 | ₩965 | ₩965 | -2.70% | 11.2만 |
|---|
| 2026.05.15 | ₩965 | ₩992 | ₩951 | ₩992 | +2.78% | 12.7만 |
|---|
| 2026.05.14 | ₩1,005 | ₩1,072 | ₩992 | ₩1,045 | +4.00% | 29.3만 |
|---|
| 2026.05.13 | ₩978 | ₩1,045 | ₩978 | ₩1,018 | +4.11% | 31.1만 |
|---|
| 2026.05.12 | ₩1,005 | ₩1,032 | ₩992 | ₩992 | -1.33% | 4.4만 |
|---|
| 2026.05.11 | ₩1,032 | ₩1,072 | ₩992 | ₩1,005 | -2.60% | 10.1만 |
|---|
| 2026.05.08 | ₩1,085 | ₩1,085 | ₩1,032 | ₩1,032 | -4.94% | 6.9만 |
|---|
| 2026.05.07 | ₩1,059 | ₩1,112 | ₩1,045 | ₩1,072 | +1.27% | 10.4만 |
|---|
| 2026.05.06 | ₩1,032 | ₩1,072 | ₩992 | ₩1,059 | +2.60% | 12.4만 |
|---|
| 2026.05.05 | ₩1,018 | ₩1,059 | ₩978 | ₩992 | -2.63% | 13.5만 |
|---|
| 2026.05.04 | ₩1,059 | ₩1,085 | ₩978 | ₩1,032 | -2.53% | 15.2만 |
|---|
| 2026.05.01 | ₩1,085 | ₩1,099 | ₩1,059 | ₩1,059 | -2.47% | 4.3만 |
|---|
| 2026.04.30 | ₩1,032 | ₩1,112 | ₩1,032 | ₩1,072 | +3.90% | 11.3만 |
|---|
| 2026.04.29 | ₩1,059 | ₩1,072 | ₩1,018 | ₩1,032 | -2.53% | 12.6만 |
|---|
| 2026.04.28 | ₩1,085 | ₩1,126 | ₩1,045 | ₩1,045 | -3.70% | 10.2만 |
|---|
| 2026.04.27 | ₩1,099 | ₩1,139 | ₩1,085 | ₩1,085 | -1.22% | 9.7만 |
|---|
| 2026.04.24 | ₩1,126 | ₩1,152 | ₩1,099 | ₩1,126 | 0.00% | 8.8만 |
|---|
| 2026.04.23 | ₩1,166 | ₩1,193 | ₩1,072 | ₩1,072 | -8.05% | 12.8만 |
|---|
| 2026.04.22 | ₩1,179 | ₩1,206 | ₩1,152 | ₩1,152 | -2.27% | 8만 |
|---|
| 2026.04.21 | ₩1,219 | ₩1,219 | ₩1,099 | ₩1,126 | -7.69% | 10.6만 |
|---|
| 2026.04.20 | ₩1,219 | ₩1,233 | ₩1,179 | ₩1,193 | -2.20% | 6.4만 |
|---|
| 2026.04.17 | ₩1,260 | ₩1,300 | ₩1,206 | ₩1,219 | -3.19% | 6.8만 |
|---|
| 2026.04.16 | ₩1,327 | ₩1,340 | ₩1,206 | ₩1,219 | -8.08% | 10.2만 |
|---|
| 2026.04.15 | ₩1,206 | ₩1,286 | ₩1,193 | ₩1,260 | +4.44% | 7.2만 |
|---|
| 2026.04.14 | ₩1,126 | ₩1,206 | ₩1,072 | ₩1,206 | +7.14% | 20.6만 |
|---|
| 2026.04.13 | ₩1,099 | ₩1,099 | ₩1,059 | ₩1,072 | -2.44% | 6.7만 |
|---|
| 2026.04.10 | ₩1,099 | ₩1,166 | ₩1,072 | ₩1,072 | -2.44% | 18.7만 |
|---|
| 2026.04.09 | ₩1,085 | ₩1,152 | ₩1,072 | ₩1,112 | +2.47% | 19.3만 |
|---|
| 2026.04.08 | ₩1,179 | ₩1,179 | ₩1,085 | ₩1,112 | -5.68% | 7.9만 |
|---|
| 2026.04.07 | ₩1,179 | ₩1,179 | ₩1,059 | ₩1,085 | -7.95% | 15.5만 |
|---|
| 2026.04.06 | ₩1,206 | ₩1,233 | ₩1,166 | ₩1,166 | -3.33% | 6.1만 |
|---|
| 2026.04.02 | ₩1,099 | ₩1,233 | ₩1,099 | ₩1,166 | +6.10% | 11.3만 |
|---|
| 2026.04.01 | ₩1,112 | ₩1,126 | ₩1,085 | ₩1,112 | 0.00% | 6.8만 |
|---|
| 2026.03.31 | ₩1,099 | ₩1,166 | ₩1,099 | ₩1,099 | 0.00% | 9만 |
|---|
| 2026.03.30 | ₩1,152 | ₩1,179 | ₩1,018 | ₩1,112 | -3.49% | 24.7만 |
|---|
| 2026.03.27 | ₩1,139 | ₩1,193 | ₩1,112 | ₩1,179 | +3.53% | 10.5만 |
|---|
| 2026.03.26 | ₩1,300 | ₩1,340 | ₩1,099 | ₩1,112 | -14.43% | 24.4만 |
|---|
| 2026.03.25 | ₩1,219 | ₩1,420 | ₩1,152 | ₩1,313 | +7.69% | 29.7만 |
|---|
| 2026.03.24 | ₩1,528 | ₩1,528 | ₩1,394 | ₩1,394 | -8.77% | 22.3만 |
|---|
| 2026.03.23 | ₩1,595 | ₩1,595 | ₩1,501 | ₩1,514 | -5.04% | 8.1만 |
|---|
| 2026.03.20 | ₩1,608 | ₩1,621 | ₩1,474 | ₩1,568 | -2.50% | 33.5만 |
|---|
| 2026.03.19 | ₩1,407 | ₩1,769 | ₩1,380 | ₩1,635 | +16.19% | 42만 |
|---|
| 2026.03.18 | ₩1,447 | ₩1,528 | ₩1,420 | ₩1,420 | -1.85% | 6.1만 |
|---|
| 2026.03.17 | ₩1,608 | ₩1,608 | ₩1,434 | ₩1,447 | -10.00% | 11.4만 |
|---|
| 2026.03.16 | ₩1,447 | ₩1,608 | ₩1,420 | ₩1,595 | +10.19% | 18.2만 |
|---|
| 2026.03.13 | ₩1,434 | ₩1,514 | ₩1,380 | ₩1,420 | -0.93% | 12.3만 |
|---|
| 2026.03.12 | ₩1,581 | ₩1,581 | ₩1,420 | ₩1,434 | -9.32% | 14.9만 |
|---|
| 2026.03.11 | ₩1,595 | ₩1,621 | ₩1,487 | ₩1,554 | -2.52% | 13만 |
|---|
| 2026.03.10 | ₩1,434 | ₩1,595 | ₩1,420 | ₩1,581 | +10.28% | 17.6만 |
|---|
| 2026.03.09 | ₩1,407 | ₩1,461 | ₩1,394 | ₩1,461 | +3.81% | 7.5만 |
|---|
| 2026.03.06 | ₩1,367 | ₩1,461 | ₩1,367 | ₩1,420 | +3.92% | 11.4만 |
|---|
| 2026.03.05 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,407 | -2.78% | 10.6만 |
|---|
| 2026.03.04 | ₩1,394 | ₩1,420 | ₩1,353 | ₩1,420 | +1.92% | 8.2만 |
|---|
| 2026.03.03 | ₩1,434 | ₩1,434 | ₩1,327 | ₩1,367 | -4.67% | 14.5만 |
|---|
| 2026.03.02 | ₩1,394 | ₩1,501 | ₩1,394 | ₩1,434 | +2.88% | 10.8만 |
|---|
| 2026.02.27 | ₩1,528 | ₩1,595 | ₩1,353 | ₩1,461 | -4.39% | 26.2만 |
|---|
| 2026.02.26 | ₩1,206 | ₩1,514 | ₩1,206 | ₩1,501 | +24.44% | 35.1만 |
|---|
| 2026.02.25 | ₩1,233 | ₩1,233 | ₩1,166 | ₩1,206 | -2.17% | 9.1만 |
|---|
| 2026.02.24 | ₩1,072 | ₩1,219 | ₩1,072 | ₩1,206 | +12.50% | 13만 |
|---|
| 2026.02.23 | ₩1,139 | ₩1,139 | ₩1,005 | ₩1,045 | -8.24% | 16.1만 |
|---|
| 2026.02.20 | ₩1,219 | ₩1,219 | ₩1,099 | ₩1,126 | -7.69% | 10.9만 |
|---|
| 2026.02.19 | ₩1,193 | ₩1,246 | ₩1,166 | ₩1,206 | +1.12% | 6.9만 |
|---|
| 2026.02.18 | ₩1,193 | ₩1,327 | ₩1,139 | ₩1,193 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩1,260 | ₩1,273 | ₩1,206 | ₩1,206 | -4.26% | 7.9만 |
|---|
| 2026.02.13 | ₩1,286 | ₩1,367 | ₩1,219 | ₩1,260 | -2.08% | 11.4만 |
|---|
| 2026.02.12 | ₩1,340 | ₩1,340 | ₩1,206 | ₩1,286 | -4.00% | 16.9만 |
|---|
| 2026.02.11 | ₩1,394 | ₩1,394 | ₩1,273 | ₩1,327 | -4.81% | 9.6만 |
|---|
| 2026.02.10 | ₩1,407 | ₩1,501 | ₩1,340 | ₩1,340 | -4.76% | 19.6만 |
|---|
| 2026.02.09 | ₩1,340 | ₩1,434 | ₩1,233 | ₩1,394 | +4.00% | 22.5만 |
|---|
| 2026.02.06 | ₩1,206 | ₩1,273 | ₩1,166 | ₩1,233 | +2.22% | 14만 |
|---|
| 2026.02.05 | ₩1,179 | ₩1,233 | ₩1,152 | ₩1,179 | 0.00% | 28.3만 |
|---|
| 2026.02.04 | ₩1,353 | ₩1,367 | ₩1,260 | ₩1,300 | -3.96% | 12.2만 |
|---|
| 2026.02.03 | ₩1,394 | ₩1,407 | ₩1,206 | ₩1,340 | -3.85% | 19.5만 |
|---|
| 2026.02.02 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,394 | -1.89% | 4.6만 |
|---|
| 2026.01.30 | ₩1,447 | ₩1,474 | ₩1,380 | ₩1,394 | -3.70% | 9.6만 |
|---|
| 2026.01.29 | ₩1,541 | ₩1,541 | ₩1,394 | ₩1,447 | -6.09% | 18.7만 |
|---|
| 2026.01.28 | ₩1,595 | ₩1,595 | ₩1,487 | ₩1,528 | -4.20% | 14만 |
|---|
| 2026.01.27 | ₩1,621 | ₩1,648 | ₩1,541 | ₩1,581 | -2.48% | 14.3만 |
|---|
| 2026.01.26 | ₩1,729 | ₩1,729 | ₩1,608 | ₩1,635 | -5.43% | 16.6만 |
|---|
| 2026.01.23 | ₩1,742 | ₩1,809 | ₩1,702 | ₩1,742 | 0.00% | 5.2만 |
|---|
| 2026.01.22 | ₩1,675 | ₩1,769 | ₩1,635 | ₩1,742 | +4.00% | 13.4만 |
|---|
| 2026.01.21 | ₩1,742 | ₩1,769 | ₩1,621 | ₩1,662 | -4.62% | 16만 |
|---|
| 2026.01.20 | ₩1,769 | ₩1,782 | ₩1,675 | ₩1,742 | -1.52% | 12.5만 |
|---|
| 2026.01.16 | ₩1,983 | ₩1,983 | ₩1,715 | ₩1,796 | -9.46% | 23.8만 |
|---|
| 2026.01.15 | ₩1,916 | ₩1,983 | ₩1,876 | ₩1,970 | +2.80% | 9.3만 |
|---|
| 2026.01.14 | ₩2,010 | ₩2,010 | ₩1,809 | ₩1,916 | -4.67% | 11.8만 |
|---|
| 2026.01.13 | ₩1,796 | ₩2,037 | ₩1,796 | ₩2,010 | +11.94% | 30.1만 |
|---|
| 2026.01.12 | ₩1,648 | ₩1,782 | ₩1,608 | ₩1,755 | +6.50% | 11.8만 |
|---|
| 2026.01.09 | ₩1,648 | ₩1,688 | ₩1,621 | ₩1,662 | +0.81% | 9.4만 |
|---|
| 2026.01.08 | ₩1,621 | ₩1,702 | ₩1,621 | ₩1,662 | +2.48% | 9.3만 |
|---|
| 2026.01.07 | ₩1,648 | ₩1,688 | ₩1,608 | ₩1,635 | -0.81% | 9.5만 |
|---|
| 2026.01.06 | ₩1,675 | ₩1,702 | ₩1,595 | ₩1,621 | -3.20% | 7.1만 |
|---|
| 2026.01.05 | ₩1,608 | ₩1,702 | ₩1,608 | ₩1,688 | +5.00% | 8.7만 |
|---|
| 2026.01.02 | ₩1,554 | ₩1,621 | ₩1,554 | ₩1,621 | +4.31% | 6.8만 |
|---|
| 2025.12.31 | ₩1,554 | ₩1,608 | ₩1,528 | ₩1,541 | -0.86% | 12.9만 |
|---|
| 2025.12.30 | ₩1,581 | ₩1,595 | ₩1,541 | ₩1,554 | -1.69% | 11만 |
|---|
| 2025.12.29 | ₩1,528 | ₩1,608 | ₩1,514 | ₩1,608 | +5.26% | 25.2만 |
|---|
| 2025.12.26 | ₩1,662 | ₩1,662 | ₩1,568 | ₩1,595 | -4.03% | 15.5만 |
|---|
| 2025.12.24 | ₩1,715 | ₩1,715 | ₩1,662 | ₩1,688 | -1.56% | 10.8만 |
|---|
| 2025.12.23 | ₩1,729 | ₩1,769 | ₩1,702 | ₩1,729 | 0.00% | 8.3만 |
|---|
| 2025.12.22 | ₩1,702 | ₩1,822 | ₩1,675 | ₩1,782 | +4.72% | 13.3만 |
|---|
| 2025.12.19 | ₩1,675 | ₩1,715 | ₩1,662 | ₩1,715 | +2.40% | 7.3만 |
|---|
| 2025.12.18 | ₩1,621 | ₩1,715 | ₩1,621 | ₩1,702 | +4.96% | 9.1만 |
|---|
| 2025.12.17 | ₩1,782 | ₩1,796 | ₩1,595 | ₩1,635 | -8.27% | 17.7만 |
|---|
| 2025.12.16 | ₩1,729 | ₩1,782 | ₩1,702 | ₩1,782 | +3.10% | 6.7만 |
|---|
| 2025.12.15 | ₩1,943 | ₩1,943 | ₩1,702 | ₩1,729 | -11.03% | 16.7만 |
|---|
| 2025.12.12 | ₩1,956 | ₩1,983 | ₩1,930 | ₩1,956 | 0.00% | 3.6만 |
|---|
| 2025.12.11 | ₩1,930 | ₩1,983 | ₩1,876 | ₩1,930 | 0.00% | 5.3만 |
|---|
| 2025.12.10 | ₩1,956 | ₩2,077 | ₩1,916 | ₩1,970 | +0.68% | 12.7만 |
|---|
| 2025.12.09 | ₩1,970 | ₩2,050 | ₩1,943 | ₩1,943 | -1.36% | 8.7만 |
|---|
| 2025.12.08 | ₩1,997 | ₩2,077 | ₩1,997 | ₩2,010 | +0.67% | 6.3만 |
|---|
| 2025.12.05 | ₩2,010 | ₩2,090 | ₩1,970 | ₩1,997 | -0.67% | 6.9만 |
|---|
| 2025.12.04 | ₩1,836 | ₩2,064 | ₩1,822 | ₩2,064 | +12.41% | 13.9만 |
|---|
| 2025.12.03 | ₩1,809 | ₩1,930 | ₩1,769 | ₩1,889 | +4.44% | 9.4만 |
|---|
| 2025.12.02 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,796 | -0.74% | 5.4만 |
|---|
| 2025.12.01 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,809 | -3.57% | 5.9만 |
|---|
| 2025.11.28 | ₩1,863 | ₩1,970 | ₩1,863 | ₩1,903 | +2.16% | 3.2만 |
|---|
| 2025.11.26 | ₩1,836 | ₩1,943 | ₩1,836 | ₩1,849 | +0.73% | 4.7만 |
|---|
| 2025.11.25 | ₩1,863 | ₩1,863 | ₩1,809 | ₩1,849 | -0.72% | 4.4만 |
|---|
| 2025.11.24 | ₩1,702 | ₩1,889 | ₩1,702 | ₩1,876 | +10.24% | 8.8만 |
|---|
| 2025.11.21 | ₩1,729 | ₩1,769 | ₩1,608 | ₩1,715 | -0.78% | 21.7만 |
|---|
| 2025.11.20 | ₩1,876 | ₩1,943 | ₩1,715 | ₩1,729 | -7.86% | 12.5만 |
|---|
| 2025.11.19 | ₩1,943 | ₩1,943 | ₩1,796 | ₩1,836 | -5.52% | 6.7만 |
|---|
| 2025.11.18 | ₩1,822 | ₩1,943 | ₩1,769 | ₩1,943 | +6.62% | 9만 |
|---|
| 2025.11.17 | ₩1,889 | ₩1,930 | ₩1,782 | ₩1,822 | -3.55% | 16.8만 |
|---|
| 2025.11.14 | ₩1,782 | ₩1,956 | ₩1,742 | ₩1,930 | +8.27% | 15.2만 |
|---|
| 2025.11.13 | ₩2,144 | ₩2,171 | ₩1,876 | ₩1,876 | -12.50% | 32.5만 |
|---|
| 2025.11.12 | ₩2,251 | ₩2,291 | ₩2,157 | ₩2,157 | -4.17% | 24.6만 |
|---|
| 2025.11.11 | ₩2,385 | ₩2,385 | ₩2,278 | ₩2,345 | -1.69% | 11만 |
|---|
| 2025.11.10 | ₩2,305 | ₩2,412 | ₩2,278 | ₩2,399 | +4.07% | 17.9만 |
|---|
| 2025.11.07 | ₩2,224 | ₩2,305 | ₩2,144 | ₩2,238 | +0.60% | 26.9만 |
|---|
| 2025.11.06 | ₩2,345 | ₩2,385 | ₩2,251 | ₩2,305 | -1.71% | 27.9만 |
|---|
| 2025.11.05 | ₩2,345 | ₩2,452 | ₩2,345 | ₩2,372 | +1.14% | 9.6만 |
|---|
| 2025.11.04 | ₩2,412 | ₩2,479 | ₩2,318 | ₩2,385 | -1.11% | 28.6만 |
|---|
| 2025.11.03 | ₩2,492 | ₩2,559 | ₩2,412 | ₩2,479 | -0.54% | 11.9만 |
|---|
| 2025.10.31 | ₩2,372 | ₩2,533 | ₩2,372 | ₩2,506 | +5.65% | 15.7만 |
|---|
| 2025.10.30 | ₩2,425 | ₩2,439 | ₩2,345 | ₩2,372 | -2.21% | 16.4만 |
|---|
| 2025.10.29 | ₩2,559 | ₩2,586 | ₩2,439 | ₩2,439 | -4.71% | 10.1만 |
|---|
| 2025.10.28 | ₩2,546 | ₩2,680 | ₩2,546 | ₩2,559 | +0.53% | 21.1만 |
|---|
| 2025.10.27 | ₩2,600 | ₩2,600 | ₩2,425 | ₩2,546 | -2.06% | 25.1만 |
|---|
| 2025.10.24 | ₩2,479 | ₩2,600 | ₩2,466 | ₩2,533 | +2.16% | 17.8만 |
|---|
| 2025.10.23 | ₩2,358 | ₩2,479 | ₩2,305 | ₩2,425 | +2.84% | 18.4만 |
|---|
| 2025.10.22 | ₩2,573 | ₩2,573 | ₩2,345 | ₩2,385 | -7.29% | 26만 |
|---|
| 2025.10.21 | ₩2,653 | ₩2,667 | ₩2,519 | ₩2,586 | -2.53% | 22.2만 |
|---|
| 2025.10.20 | ₩2,613 | ₩2,667 | ₩2,506 | ₩2,653 | +1.54% | 30.4만 |
|---|
| 2025.10.17 | ₩2,613 | ₩2,626 | ₩2,412 | ₩2,466 | -5.64% | 29.9만 |
|---|
| 2025.10.16 | ₩2,908 | ₩3,042 | ₩2,613 | ₩2,680 | -7.83% | 86.6만 |
|---|
| 2025.10.15 | ₩2,613 | ₩2,814 | ₩2,559 | ₩2,760 | +5.64% | 67.6만 |
|---|
| 2025.10.14 | ₩2,412 | ₩2,546 | ₩2,318 | ₩2,492 | +3.33% | 36.5만 |
|---|
| 2025.10.13 | ₩2,318 | ₩2,425 | ₩2,278 | ₩2,372 | +2.31% | 17.9만 |
|---|
| 2025.10.10 | ₩2,452 | ₩2,492 | ₩2,318 | ₩2,332 | -4.92% | 31.4만 |
|---|