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 | ₩922 | ₩949 | ₩842 | ₩882 | -4.35% | 15.3만 |
| 2026.10.08 | ₩949 | ₩949 | ₩909 | ₩909 | -4.23% | 4.8만 |
| 2026.10.07 | ₩976 | ₩989 | ₩922 | ₩935 | -4.11% | 3.3만 |
| 2026.10.06 | ₩922 | ₩949 | ₩922 | ₩949 | +2.90% | 4.8만 |
| 2026.10.05 | ₩949 | ₩989 | ₩922 | ₩922 | -2.82% | 3.8만 |
| 2026.10.02 | ₩949 | ₩976 | ₩935 | ₩962 | +1.41% | 7.3만 |
| 2026.10.01 | ₩962 | ₩962 | ₩949 | ₩949 | -1.39% | 2만 |
| 2026.09.30 | ₩949 | ₩1,029 | ₩935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩962 |
| +1.41% |
| 7.5만 |
| 2026.09.29 | ₩882 | ₩1,016 | ₩882 | ₩976 | +10.61% | 11.5만 |
|---|
| 2026.09.28 | ₩949 | ₩962 | ₩895 | ₩895 | -5.63% | 8.1만 |
|---|
| 2026.09.25 | ₩962 | ₩1,002 | ₩935 | ₩949 | -1.39% | 3.5만 |
|---|
| 2026.09.24 | ₩1,016 | ₩1,016 | ₩962 | ₩976 | -3.95% | 3.6만 |
|---|
| 2026.09.23 | ₩1,016 | ₩1,069 | ₩962 | ₩1,016 | 0.00% | 6.6만 |
|---|
| 2026.09.22 | ₩1,016 | ₩1,056 | ₩935 | ₩1,002 | -1.32% | 14.6만 |
|---|
| 2026.09.21 | ₩935 | ₩1,069 | ₩909 | ₩1,002 | +7.14% | 31.3만 |
|---|
| 2026.09.18 | ₩1,002 | ₩1,069 | ₩815 | ₩815 | -18.67% | 32.3만 |
|---|
| 2026.09.17 | ₩989 | ₩1,042 | ₩976 | ₩1,016 | +2.70% | 6.5만 |
|---|
| 2026.09.16 | ₩1,042 | ₩1,069 | ₩1,002 | ₩1,029 | -1.28% | 4.3만 |
|---|
| 2026.09.15 | ₩1,149 | ₩1,149 | ₩1,069 | ₩1,069 | -6.98% | 4.6만 |
|---|
| 2026.09.14 | ₩1,096 | ₩1,256 | ₩1,082 | ₩1,189 | +8.54% | 12.6만 |
|---|
| 2026.09.11 | ₩1,069 | ₩1,136 | ₩1,056 | ₩1,136 | +6.25% | 5.9만 |
|---|
| 2026.09.10 | ₩1,109 | ₩1,109 | ₩1,069 | ₩1,096 | -1.20% | 6.2만 |
|---|
| 2026.09.09 | ₩1,109 | ₩1,136 | ₩1,069 | ₩1,123 | +1.20% | 9.5만 |
|---|
| 2026.09.08 | ₩1,042 | ₩1,136 | ₩1,002 | ₩1,136 | +8.97% | 17.7만 |
|---|
| 2026.09.04 | ₩1,082 | ₩1,082 | ₩1,016 | ₩1,042 | -3.70% | 12.6만 |
|---|
| 2026.09.03 | ₩1,109 | ₩1,163 | ₩1,069 | ₩1,109 | 0.00% | 21.8만 |
|---|
| 2026.09.02 | ₩1,109 | ₩1,176 | ₩1,096 | ₩1,149 | +3.61% | 13.2만 |
|---|
| 2026.09.01 | ₩1,203 | ₩1,203 | ₩1,069 | ₩1,149 | -4.44% | 17.7만 |
|---|
| 2026.08.31 | ₩1,042 | ₩1,243 | ₩1,002 | ₩1,203 | +15.38% | 58.9만 |
|---|
| 2026.08.28 | ₩1,096 | ₩1,176 | ₩1,016 | ₩1,056 | -3.66% | 83.5만 |
|---|
| 2026.08.27 | ₩962 | ₩1,136 | ₩922 | ₩1,082 | +12.50% | 120만 |
|---|
| 2026.08.26 | ₩815 | ₩935 | ₩802 | ₩922 | +13.11% | 21.7만 |
|---|
| 2026.08.25 | ₩829 | ₩869 | ₩788 | ₩802 | -3.23% | 33만 |
|---|
| 2026.08.24 | ₩869 | ₩882 | ₩829 | ₩829 | -4.62% | 18.2만 |
|---|
| 2026.08.21 | ₩842 | ₩869 | ₩842 | ₩855 | +1.59% | 18.6만 |
|---|
| 2026.08.20 | ₩882 | ₩882 | ₩842 | ₩855 | -3.03% | 12.3만 |
|---|
| 2026.08.19 | ₩842 | ₩895 | ₩829 | ₩842 | 0.00% | 7.4만 |
|---|
| 2026.08.18 | ₩855 | ₩895 | ₩842 | ₩842 | -1.56% | 13.4만 |
|---|
| 2026.08.17 | ₩895 | ₩909 | ₩855 | ₩869 | -2.99% | 19.8만 |
|---|
| 2026.08.14 | ₩882 | ₩909 | ₩882 | ₩895 | +1.52% | 14.7만 |
|---|
| 2026.08.13 | ₩882 | ₩909 | ₩882 | ₩895 | +1.52% | 31만 |
|---|
| 2026.08.12 | ₩935 | ₩949 | ₩869 | ₩882 | -5.71% | 44.4만 |
|---|
| 2026.08.11 | ₩962 | ₩1,096 | ₩962 | ₩1,096 | +13.89% | 30.6만 |
|---|
| 2026.08.10 | ₩1,002 | ₩1,016 | ₩949 | ₩1,016 | +1.33% | 19.5만 |
|---|
| 2026.08.07 | ₩1,002 | ₩1,029 | ₩1,002 | ₩1,016 | +1.33% | 20.2만 |
|---|
| 2026.08.06 | ₩1,016 | ₩1,056 | ₩1,002 | ₩1,016 | 0.00% | 9.4만 |
|---|
| 2026.08.05 | ₩1,029 | ₩1,069 | ₩1,016 | ₩1,029 | 0.00% | 9만 |
|---|
| 2026.08.04 | ₩1,016 | ₩1,042 | ₩1,016 | ₩1,029 | +1.32% | 20.2만 |
|---|
| 2026.08.03 | ₩1,016 | ₩1,069 | ₩1,002 | ₩1,029 | +1.32% | 16.8만 |
|---|
| 2026.07.31 | ₩1,042 | ₩1,056 | ₩1,002 | ₩1,029 | -1.28% | 25.3만 |
|---|
| 2026.07.30 | ₩976 | ₩1,056 | ₩976 | ₩1,056 | +8.22% | 28.8만 |
|---|
| 2026.07.29 | ₩1,042 | ₩1,042 | ₩976 | ₩1,016 | -2.56% | 16.1만 |
|---|
| 2026.07.28 | ₩989 | ₩1,042 | ₩962 | ₩1,042 | +5.41% | 27만 |
|---|
| 2026.07.27 | ₩1,002 | ₩1,029 | ₩989 | ₩1,002 | 0.00% | 36.5만 |
|---|
| 2026.07.24 | ₩1,029 | ₩1,029 | ₩989 | ₩1,002 | -2.60% | 22.6만 |
|---|
| 2026.07.23 | ₩1,096 | ₩1,096 | ₩989 | ₩1,002 | -8.54% | 16.6만 |
|---|
| 2026.07.22 | ₩1,149 | ₩1,176 | ₩1,069 | ₩1,082 | -5.81% | 31.7만 |
|---|
| 2026.07.21 | ₩1,163 | ₩1,203 | ₩1,136 | ₩1,149 | -1.15% | 14.8만 |
|---|
| 2026.07.20 | ₩1,216 | ₩1,229 | ₩1,136 | ₩1,229 | +1.10% | 15.1만 |
|---|
| 2026.07.17 | ₩1,216 | ₩1,229 | ₩1,216 | ₩1,229 | +1.10% | 29.2만 |
|---|
| 2026.07.16 | ₩1,216 | ₩1,229 | ₩1,176 | ₩1,216 | 0.00% | 13.1만 |
|---|
| 2026.07.15 | ₩1,216 | ₩1,310 | ₩1,163 | ₩1,216 | 0.00% | 38.2만 |
|---|
| 2026.07.14 | ₩1,310 | ₩1,376 | ₩1,216 | ₩1,243 | -5.10% | 45.8만 |
|---|
| 2026.07.13 | ₩1,256 | ₩1,430 | ₩1,149 | ₩1,363 | +8.51% | 131.5만 |
|---|
| 2026.07.10 | ₩1,163 | ₩1,256 | ₩1,136 | ₩1,256 | +8.05% | 58.6만 |
|---|
| 2026.07.09 | ₩1,203 | ₩1,216 | ₩1,123 | ₩1,163 | -3.33% | 62.1만 |
|---|
| 2026.07.08 | ₩1,163 | ₩1,243 | ₩1,136 | ₩1,203 | +3.45% | 73.7만 |
|---|
| 2026.07.07 | ₩1,069 | ₩1,243 | ₩1,069 | ₩1,163 | +8.75% | 105.5만 |
|---|
| 2026.07.06 | ₩1,029 | ₩1,136 | ₩1,016 | ₩1,082 | +5.19% | 56.6만 |
|---|
| 2026.07.02 | ₩1,016 | ₩1,136 | ₩976 | ₩1,069 | +5.26% | 144.6만 |
|---|
| 2026.07.01 | ₩1,203 | ₩1,203 | ₩935 | ₩1,096 | -8.89% | 411.8만 |
|---|
| 2026.06.30 | ₩1,229 | ₩1,443 | ₩1,136 | ₩1,243 | +1.09% | 1.1억 |
|---|
| 2026.06.29 | ₩909 | ₩935 | ₩895 | ₩909 | 0.00% | 3.7만 |
|---|
| 2026.06.26 | ₩909 | ₩949 | ₩882 | ₩882 | -2.94% | 7.4만 |
|---|
| 2026.06.25 | ₩922 | ₩976 | ₩909 | ₩922 | 0.00% | 16.2만 |
|---|
| 2026.06.24 | ₩949 | ₩962 | ₩909 | ₩909 | -4.23% | 15.3만 |
|---|
| 2026.06.23 | ₩949 | ₩976 | ₩935 | ₩949 | 0.00% | 6.7만 |
|---|
| 2026.06.22 | ₩962 | ₩989 | ₩949 | ₩949 | -1.39% | 9.2만 |
|---|
| 2026.06.18 | ₩1,096 | ₩1,096 | ₩935 | ₩935 | -14.63% | 28.8만 |
|---|
| 2026.06.17 | ₩1,029 | ₩1,109 | ₩1,029 | ₩1,082 | +5.19% | 7만 |
|---|
| 2026.06.16 | ₩1,096 | ₩1,096 | ₩1,016 | ₩1,016 | -7.32% | 15.3만 |
|---|
| 2026.06.15 | ₩1,069 | ₩1,163 | ₩1,069 | ₩1,123 | +5.00% | 20.9만 |
|---|
| 2026.06.12 | ₩949 | ₩1,082 | ₩949 | ₩1,002 | +5.63% | 15.9만 |
|---|
| 2026.06.11 | ₩976 | ₩1,002 | ₩949 | ₩976 | 0.00% | 5.1만 |
|---|
| 2026.06.10 | ₩922 | ₩1,002 | ₩909 | ₩976 | +5.80% | 13.6만 |
|---|
| 2026.06.09 | ₩976 | ₩1,029 | ₩922 | ₩922 | -5.48% | 15.3만 |
|---|
| 2026.06.08 | ₩1,029 | ₩1,042 | ₩962 | ₩976 | -5.19% | 8.4만 |
|---|
| 2026.06.05 | ₩1,042 | ₩1,042 | ₩962 | ₩1,029 | -1.28% | 24.3만 |
|---|
| 2026.06.04 | ₩1,029 | ₩1,082 | ₩1,016 | ₩1,056 | +2.60% | 10만 |
|---|
| 2026.06.03 | ₩1,123 | ₩1,136 | ₩1,016 | ₩1,056 | -5.95% | 16.3만 |
|---|
| 2026.06.02 | ₩1,056 | ₩1,203 | ₩1,042 | ₩1,123 | +6.33% | 46.1만 |
|---|
| 2026.06.01 | ₩1,082 | ₩1,109 | ₩1,016 | ₩1,042 | -3.70% | 15.5만 |
|---|
| 2026.05.29 | ₩1,069 | ₩1,109 | ₩1,056 | ₩1,109 | +3.75% | 11.8만 |
|---|
| 2026.05.28 | ₩1,056 | ₩1,109 | ₩1,042 | ₩1,082 | +2.53% | 8.1만 |
|---|
| 2026.05.27 | ₩1,123 | ₩1,136 | ₩1,056 | ₩1,056 | -5.95% | 7.6만 |
|---|
| 2026.05.26 | ₩1,096 | ₩1,149 | ₩1,082 | ₩1,136 | +3.66% | 5.5만 |
|---|
| 2026.05.22 | ₩1,056 | ₩1,096 | ₩1,002 | ₩1,082 | +2.53% | 9.8만 |
|---|
| 2026.05.21 | ₩989 | ₩1,069 | ₩976 | ₩1,056 | +6.76% | 24만 |
|---|
| 2026.05.20 | ₩962 | ₩1,016 | ₩962 | ₩989 | +2.78% | 4.5만 |
|---|
| 2026.05.19 | ₩935 | ₩1,002 | ₩922 | ₩976 | +4.29% | 10.9만 |
|---|
| 2026.05.18 | ₩989 | ₩989 | ₩962 | ₩962 | -2.70% | 11.2만 |
|---|
| 2026.05.15 | ₩962 | ₩989 | ₩949 | ₩989 | +2.78% | 12.7만 |
|---|
| 2026.05.14 | ₩1,002 | ₩1,069 | ₩989 | ₩1,042 | +4.00% | 29.3만 |
|---|
| 2026.05.13 | ₩976 | ₩1,042 | ₩976 | ₩1,016 | +4.11% | 31.1만 |
|---|
| 2026.05.12 | ₩1,002 | ₩1,029 | ₩989 | ₩989 | -1.33% | 4.4만 |
|---|
| 2026.05.11 | ₩1,029 | ₩1,069 | ₩989 | ₩1,002 | -2.60% | 10.1만 |
|---|
| 2026.05.08 | ₩1,082 | ₩1,082 | ₩1,029 | ₩1,029 | -4.94% | 6.9만 |
|---|
| 2026.05.07 | ₩1,056 | ₩1,109 | ₩1,042 | ₩1,069 | +1.27% | 10.4만 |
|---|
| 2026.05.06 | ₩1,029 | ₩1,069 | ₩989 | ₩1,056 | +2.60% | 12.4만 |
|---|
| 2026.05.05 | ₩1,016 | ₩1,056 | ₩976 | ₩989 | -2.63% | 13.5만 |
|---|
| 2026.05.04 | ₩1,056 | ₩1,082 | ₩976 | ₩1,029 | -2.53% | 15.2만 |
|---|
| 2026.05.01 | ₩1,082 | ₩1,096 | ₩1,056 | ₩1,056 | -2.47% | 4.3만 |
|---|
| 2026.04.30 | ₩1,029 | ₩1,109 | ₩1,029 | ₩1,069 | +3.90% | 11.3만 |
|---|
| 2026.04.29 | ₩1,056 | ₩1,069 | ₩1,016 | ₩1,029 | -2.53% | 12.6만 |
|---|
| 2026.04.28 | ₩1,082 | ₩1,123 | ₩1,042 | ₩1,042 | -3.70% | 10.2만 |
|---|
| 2026.04.27 | ₩1,096 | ₩1,136 | ₩1,082 | ₩1,082 | -1.22% | 9.7만 |
|---|
| 2026.04.24 | ₩1,123 | ₩1,149 | ₩1,096 | ₩1,123 | 0.00% | 8.8만 |
|---|
| 2026.04.23 | ₩1,163 | ₩1,189 | ₩1,069 | ₩1,069 | -8.05% | 12.8만 |
|---|
| 2026.04.22 | ₩1,176 | ₩1,203 | ₩1,149 | ₩1,149 | -2.27% | 8만 |
|---|
| 2026.04.21 | ₩1,216 | ₩1,216 | ₩1,096 | ₩1,123 | -7.69% | 10.6만 |
|---|
| 2026.04.20 | ₩1,216 | ₩1,229 | ₩1,176 | ₩1,189 | -2.20% | 6.4만 |
|---|
| 2026.04.17 | ₩1,256 | ₩1,296 | ₩1,203 | ₩1,216 | -3.19% | 6.8만 |
|---|
| 2026.04.16 | ₩1,323 | ₩1,336 | ₩1,203 | ₩1,216 | -8.08% | 10.2만 |
|---|
| 2026.04.15 | ₩1,203 | ₩1,283 | ₩1,189 | ₩1,256 | +4.44% | 7.2만 |
|---|
| 2026.04.14 | ₩1,123 | ₩1,203 | ₩1,069 | ₩1,203 | +7.14% | 20.6만 |
|---|
| 2026.04.13 | ₩1,096 | ₩1,096 | ₩1,056 | ₩1,069 | -2.44% | 6.7만 |
|---|
| 2026.04.10 | ₩1,096 | ₩1,163 | ₩1,069 | ₩1,069 | -2.44% | 18.7만 |
|---|
| 2026.04.09 | ₩1,082 | ₩1,149 | ₩1,069 | ₩1,109 | +2.47% | 19.3만 |
|---|
| 2026.04.08 | ₩1,176 | ₩1,176 | ₩1,082 | ₩1,109 | -5.68% | 7.9만 |
|---|
| 2026.04.07 | ₩1,176 | ₩1,176 | ₩1,056 | ₩1,082 | -7.95% | 15.5만 |
|---|
| 2026.04.06 | ₩1,203 | ₩1,229 | ₩1,163 | ₩1,163 | -3.33% | 6.1만 |
|---|
| 2026.04.02 | ₩1,096 | ₩1,229 | ₩1,096 | ₩1,163 | +6.10% | 11.3만 |
|---|
| 2026.04.01 | ₩1,109 | ₩1,123 | ₩1,082 | ₩1,109 | 0.00% | 6.8만 |
|---|
| 2026.03.31 | ₩1,096 | ₩1,163 | ₩1,096 | ₩1,096 | 0.00% | 9만 |
|---|
| 2026.03.30 | ₩1,149 | ₩1,176 | ₩1,016 | ₩1,109 | -3.49% | 24.7만 |
|---|
| 2026.03.27 | ₩1,136 | ₩1,189 | ₩1,109 | ₩1,176 | +3.53% | 10.5만 |
|---|
| 2026.03.26 | ₩1,296 | ₩1,336 | ₩1,096 | ₩1,109 | -14.43% | 24.4만 |
|---|
| 2026.03.25 | ₩1,216 | ₩1,417 | ₩1,149 | ₩1,310 | +7.69% | 29.7만 |
|---|
| 2026.03.24 | ₩1,523 | ₩1,523 | ₩1,390 | ₩1,390 | -8.77% | 22.3만 |
|---|
| 2026.03.23 | ₩1,590 | ₩1,590 | ₩1,497 | ₩1,510 | -5.04% | 8.1만 |
|---|
| 2026.03.20 | ₩1,604 | ₩1,617 | ₩1,470 | ₩1,564 | -2.50% | 33.5만 |
|---|
| 2026.03.19 | ₩1,403 | ₩1,764 | ₩1,376 | ₩1,630 | +16.19% | 42만 |
|---|
| 2026.03.18 | ₩1,443 | ₩1,523 | ₩1,417 | ₩1,417 | -1.85% | 6.1만 |
|---|
| 2026.03.17 | ₩1,604 | ₩1,604 | ₩1,430 | ₩1,443 | -10.00% | 11.4만 |
|---|
| 2026.03.16 | ₩1,443 | ₩1,604 | ₩1,417 | ₩1,590 | +10.19% | 18.2만 |
|---|
| 2026.03.13 | ₩1,430 | ₩1,510 | ₩1,376 | ₩1,417 | -0.93% | 12.3만 |
|---|
| 2026.03.12 | ₩1,577 | ₩1,577 | ₩1,417 | ₩1,430 | -9.32% | 14.9만 |
|---|
| 2026.03.11 | ₩1,590 | ₩1,617 | ₩1,483 | ₩1,550 | -2.52% | 13만 |
|---|
| 2026.03.10 | ₩1,430 | ₩1,590 | ₩1,417 | ₩1,577 | +10.28% | 17.6만 |
|---|
| 2026.03.09 | ₩1,403 | ₩1,457 | ₩1,390 | ₩1,457 | +3.81% | 7.5만 |
|---|
| 2026.03.06 | ₩1,363 | ₩1,457 | ₩1,363 | ₩1,417 | +3.92% | 11.4만 |
|---|
| 2026.03.05 | ₩1,443 | ₩1,443 | ₩1,363 | ₩1,403 | -2.78% | 10.6만 |
|---|
| 2026.03.04 | ₩1,390 | ₩1,417 | ₩1,350 | ₩1,417 | +1.92% | 8.2만 |
|---|
| 2026.03.03 | ₩1,430 | ₩1,430 | ₩1,323 | ₩1,363 | -4.67% | 14.5만 |
|---|
| 2026.03.02 | ₩1,390 | ₩1,497 | ₩1,390 | ₩1,430 | +2.88% | 10.8만 |
|---|
| 2026.02.27 | ₩1,523 | ₩1,590 | ₩1,350 | ₩1,457 | -4.39% | 26.2만 |
|---|
| 2026.02.26 | ₩1,203 | ₩1,510 | ₩1,203 | ₩1,497 | +24.44% | 35.1만 |
|---|
| 2026.02.25 | ₩1,229 | ₩1,229 | ₩1,163 | ₩1,203 | -2.17% | 9.1만 |
|---|
| 2026.02.24 | ₩1,069 | ₩1,216 | ₩1,069 | ₩1,203 | +12.50% | 13만 |
|---|
| 2026.02.23 | ₩1,136 | ₩1,136 | ₩1,002 | ₩1,042 | -8.24% | 16.1만 |
|---|
| 2026.02.20 | ₩1,216 | ₩1,216 | ₩1,096 | ₩1,123 | -7.69% | 10.9만 |
|---|
| 2026.02.19 | ₩1,189 | ₩1,243 | ₩1,163 | ₩1,203 | +1.12% | 6.9만 |
|---|
| 2026.02.18 | ₩1,189 | ₩1,323 | ₩1,136 | ₩1,189 | 0.00% | 13.5만 |
|---|
| 2026.02.17 | ₩1,256 | ₩1,270 | ₩1,203 | ₩1,203 | -4.26% | 7.9만 |
|---|
| 2026.02.13 | ₩1,283 | ₩1,363 | ₩1,216 | ₩1,256 | -2.08% | 11.4만 |
|---|
| 2026.02.12 | ₩1,336 | ₩1,336 | ₩1,203 | ₩1,283 | -4.00% | 16.9만 |
|---|
| 2026.02.11 | ₩1,390 | ₩1,390 | ₩1,270 | ₩1,323 | -4.81% | 9.6만 |
|---|
| 2026.02.10 | ₩1,403 | ₩1,497 | ₩1,336 | ₩1,336 | -4.76% | 19.6만 |
|---|
| 2026.02.09 | ₩1,336 | ₩1,430 | ₩1,229 | ₩1,390 | +4.00% | 22.5만 |
|---|
| 2026.02.06 | ₩1,203 | ₩1,270 | ₩1,163 | ₩1,229 | +2.22% | 14만 |
|---|
| 2026.02.05 | ₩1,176 | ₩1,229 | ₩1,149 | ₩1,176 | 0.00% | 28.3만 |
|---|
| 2026.02.04 | ₩1,350 | ₩1,363 | ₩1,256 | ₩1,296 | -3.96% | 12.2만 |
|---|
| 2026.02.03 | ₩1,390 | ₩1,403 | ₩1,203 | ₩1,336 | -3.85% | 19.5만 |
|---|
| 2026.02.02 | ₩1,417 | ₩1,417 | ₩1,363 | ₩1,390 | -1.89% | 4.6만 |
|---|
| 2026.01.30 | ₩1,443 | ₩1,470 | ₩1,376 | ₩1,390 | -3.70% | 9.6만 |
|---|
| 2026.01.29 | ₩1,537 | ₩1,537 | ₩1,390 | ₩1,443 | -6.09% | 18.7만 |
|---|
| 2026.01.28 | ₩1,590 | ₩1,590 | ₩1,483 | ₩1,523 | -4.20% | 14만 |
|---|
| 2026.01.27 | ₩1,617 | ₩1,644 | ₩1,537 | ₩1,577 | -2.48% | 14.3만 |
|---|
| 2026.01.26 | ₩1,724 | ₩1,724 | ₩1,604 | ₩1,630 | -5.43% | 16.6만 |
|---|
| 2026.01.23 | ₩1,737 | ₩1,804 | ₩1,697 | ₩1,737 | 0.00% | 5.2만 |
|---|
| 2026.01.22 | ₩1,670 | ₩1,764 | ₩1,630 | ₩1,737 | +4.00% | 13.4만 |
|---|
| 2026.01.21 | ₩1,737 | ₩1,764 | ₩1,617 | ₩1,657 | -4.62% | 16만 |
|---|
| 2026.01.20 | ₩1,764 | ₩1,777 | ₩1,670 | ₩1,737 | -1.52% | 12.5만 |
|---|
| 2026.01.16 | ₩1,978 | ₩1,978 | ₩1,711 | ₩1,791 | -9.46% | 23.8만 |
|---|
| 2026.01.15 | ₩1,911 | ₩1,978 | ₩1,871 | ₩1,964 | +2.80% | 9.3만 |
|---|
| 2026.01.14 | ₩2,005 | ₩2,005 | ₩1,804 | ₩1,911 | -4.67% | 11.8만 |
|---|
| 2026.01.13 | ₩1,791 | ₩2,031 | ₩1,791 | ₩2,005 | +11.94% | 30.1만 |
|---|
| 2026.01.12 | ₩1,644 | ₩1,777 | ₩1,604 | ₩1,751 | +6.50% | 11.8만 |
|---|
| 2026.01.09 | ₩1,644 | ₩1,684 | ₩1,617 | ₩1,657 | +0.81% | 9.4만 |
|---|
| 2026.01.08 | ₩1,617 | ₩1,697 | ₩1,617 | ₩1,657 | +2.48% | 9.3만 |
|---|
| 2026.01.07 | ₩1,644 | ₩1,684 | ₩1,604 | ₩1,630 | -0.81% | 9.5만 |
|---|
| 2026.01.06 | ₩1,670 | ₩1,697 | ₩1,590 | ₩1,617 | -3.20% | 7.1만 |
|---|
| 2026.01.05 | ₩1,604 | ₩1,697 | ₩1,604 | ₩1,684 | +5.00% | 8.7만 |
|---|
| 2026.01.02 | ₩1,550 | ₩1,617 | ₩1,550 | ₩1,617 | +4.31% | 6.8만 |
|---|
| 2025.12.31 | ₩1,550 | ₩1,604 | ₩1,523 | ₩1,537 | -0.86% | 12.9만 |
|---|
| 2025.12.30 | ₩1,577 | ₩1,590 | ₩1,537 | ₩1,550 | -1.69% | 11만 |
|---|
| 2025.12.29 | ₩1,523 | ₩1,604 | ₩1,510 | ₩1,604 | +5.26% | 25.2만 |
|---|
| 2025.12.26 | ₩1,657 | ₩1,657 | ₩1,564 | ₩1,590 | -4.03% | 15.5만 |
|---|
| 2025.12.24 | ₩1,711 | ₩1,711 | ₩1,657 | ₩1,684 | -1.56% | 10.8만 |
|---|
| 2025.12.23 | ₩1,724 | ₩1,764 | ₩1,697 | ₩1,724 | 0.00% | 8.3만 |
|---|
| 2025.12.22 | ₩1,697 | ₩1,817 | ₩1,670 | ₩1,777 | +4.72% | 13.3만 |
|---|
| 2025.12.19 | ₩1,670 | ₩1,711 | ₩1,657 | ₩1,711 | +2.40% | 7.3만 |
|---|
| 2025.12.18 | ₩1,617 | ₩1,711 | ₩1,617 | ₩1,697 | +4.96% | 9.1만 |
|---|
| 2025.12.17 | ₩1,777 | ₩1,791 | ₩1,590 | ₩1,630 | -8.27% | 17.7만 |
|---|
| 2025.12.16 | ₩1,724 | ₩1,777 | ₩1,697 | ₩1,777 | +3.10% | 6.7만 |
|---|
| 2025.12.15 | ₩1,938 | ₩1,938 | ₩1,697 | ₩1,724 | -11.03% | 16.7만 |
|---|
| 2025.12.12 | ₩1,951 | ₩1,978 | ₩1,924 | ₩1,951 | 0.00% | 3.6만 |
|---|
| 2025.12.11 | ₩1,924 | ₩1,978 | ₩1,871 | ₩1,924 | 0.00% | 5.3만 |
|---|
| 2025.12.10 | ₩1,951 | ₩2,071 | ₩1,911 | ₩1,964 | +0.68% | 12.7만 |
|---|
| 2025.12.09 | ₩1,964 | ₩2,045 | ₩1,938 | ₩1,938 | -1.36% | 8.7만 |
|---|
| 2025.12.08 | ₩1,991 | ₩2,071 | ₩1,991 | ₩2,005 | +0.67% | 6.3만 |
|---|
| 2025.12.05 | ₩2,005 | ₩2,085 | ₩1,964 | ₩1,991 | -0.67% | 6.9만 |
|---|
| 2025.12.04 | ₩1,831 | ₩2,058 | ₩1,817 | ₩2,058 | +12.41% | 13.9만 |
|---|
| 2025.12.03 | ₩1,804 | ₩1,924 | ₩1,764 | ₩1,884 | +4.44% | 9.4만 |
|---|
| 2025.12.02 | ₩1,804 | ₩1,871 | ₩1,777 | ₩1,791 | -0.74% | 5.4만 |
|---|
| 2025.12.01 | ₩1,871 | ₩1,871 | ₩1,764 | ₩1,804 | -3.57% | 5.9만 |
|---|
| 2025.11.28 | ₩1,858 | ₩1,964 | ₩1,858 | ₩1,898 | +2.16% | 3.2만 |
|---|
| 2025.11.26 | ₩1,831 | ₩1,938 | ₩1,831 | ₩1,844 | +0.73% | 4.7만 |
|---|
| 2025.11.25 | ₩1,858 | ₩1,858 | ₩1,804 | ₩1,844 | -0.72% | 4.4만 |
|---|
| 2025.11.24 | ₩1,697 | ₩1,884 | ₩1,697 | ₩1,871 | +10.24% | 8.8만 |
|---|
| 2025.11.21 | ₩1,724 | ₩1,764 | ₩1,604 | ₩1,711 | -0.78% | 21.7만 |
|---|
| 2025.11.20 | ₩1,871 | ₩1,938 | ₩1,711 | ₩1,724 | -7.86% | 12.5만 |
|---|
| 2025.11.19 | ₩1,938 | ₩1,938 | ₩1,791 | ₩1,831 | -5.52% | 6.7만 |
|---|
| 2025.11.18 | ₩1,817 | ₩1,938 | ₩1,764 | ₩1,938 | +6.62% | 9만 |
|---|
| 2025.11.17 | ₩1,884 | ₩1,924 | ₩1,777 | ₩1,817 | -3.55% | 16.8만 |
|---|
| 2025.11.14 | ₩1,777 | ₩1,951 | ₩1,737 | ₩1,924 | +8.27% | 15.2만 |
|---|
| 2025.11.13 | ₩2,138 | ₩2,165 | ₩1,871 | ₩1,871 | -12.50% | 32.5만 |
|---|
| 2025.11.12 | ₩2,245 | ₩2,285 | ₩2,152 | ₩2,152 | -4.17% | 24.6만 |
|---|
| 2025.11.11 | ₩2,379 | ₩2,379 | ₩2,272 | ₩2,339 | -1.69% | 11만 |
|---|
| 2025.11.10 | ₩2,299 | ₩2,406 | ₩2,272 | ₩2,392 | +4.07% | 17.9만 |
|---|
| 2025.11.07 | ₩2,218 | ₩2,299 | ₩2,138 | ₩2,232 | +0.60% | 26.9만 |
|---|
| 2025.11.06 | ₩2,339 | ₩2,379 | ₩2,245 | ₩2,299 | -1.71% | 27.9만 |
|---|
| 2025.11.05 | ₩2,339 | ₩2,446 | ₩2,339 | ₩2,365 | +1.14% | 9.6만 |
|---|
| 2025.11.04 | ₩2,406 | ₩2,472 | ₩2,312 | ₩2,379 | -1.11% | 28.6만 |
|---|
| 2025.11.03 | ₩2,486 | ₩2,553 | ₩2,406 | ₩2,472 | -0.54% | 11.9만 |
|---|
| 2025.10.31 | ₩2,365 | ₩2,526 | ₩2,365 | ₩2,499 | +5.65% | 15.7만 |
|---|
| 2025.10.30 | ₩2,419 | ₩2,432 | ₩2,339 | ₩2,365 | -2.21% | 16.4만 |
|---|
| 2025.10.29 | ₩2,553 | ₩2,579 | ₩2,432 | ₩2,432 | -4.71% | 10.1만 |
|---|
| 2025.10.28 | ₩2,539 | ₩2,673 | ₩2,539 | ₩2,553 | +0.53% | 21.1만 |
|---|
| 2025.10.27 | ₩2,593 | ₩2,593 | ₩2,419 | ₩2,539 | -2.06% | 25.1만 |
|---|
| 2025.10.24 | ₩2,472 | ₩2,593 | ₩2,459 | ₩2,526 | +2.16% | 17.8만 |
|---|
| 2025.10.23 | ₩2,352 | ₩2,472 | ₩2,299 | ₩2,419 | +2.84% | 18.4만 |
|---|
| 2025.10.22 | ₩2,566 | ₩2,566 | ₩2,339 | ₩2,379 | -7.29% | 26만 |
|---|
| 2025.10.21 | ₩2,646 | ₩2,659 | ₩2,512 | ₩2,579 | -2.53% | 22.2만 |
|---|
| 2025.10.20 | ₩2,606 | ₩2,659 | ₩2,499 | ₩2,646 | +1.54% | 30.4만 |
|---|
| 2025.10.17 | ₩2,606 | ₩2,619 | ₩2,406 | ₩2,459 | -5.64% | 29.9만 |
|---|
| 2025.10.16 | ₩2,900 | ₩3,034 | ₩2,606 | ₩2,673 | -7.83% | 86.6만 |
|---|
| 2025.10.15 | ₩2,606 | ₩2,806 | ₩2,553 | ₩2,753 | +5.64% | 67.6만 |
|---|
| 2025.10.14 | ₩2,406 | ₩2,539 | ₩2,312 | ₩2,486 | +3.33% | 36.5만 |
|---|
| 2025.10.13 | ₩2,312 | ₩2,419 | ₩2,272 | ₩2,365 | +2.31% | 17.9만 |
|---|
| 2025.10.10 | ₩2,446 | ₩2,486 | ₩2,312 | ₩2,325 | -4.92% | 31.4만 |
|---|