시장 데이터를 불러오는 중
전체 종목
Intelligent Protection Management Corp. - Common Stock 과거 주가
Intelligent Protection Management Corp. - Common Stock · IPM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intelligent Protection Management Corp. - Common Stock · IPM · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,388 | ₩2,388 | ₩2,375 | ₩2,375 | -0.56% | 2.4천 |
| 2026.10.08 | ₩2,375 | ₩2,388 | ₩2,375 | ₩2,388 | +0.56% | 1.3천 |
| 2026.10.07 | ₩2,375 | ₩2,455 | ₩2,348 | ₩2,375 | 0.00% | 9.5천 |
| 2026.10.06 | ₩2,442 | ₩2,522 | ₩2,334 | ₩2,388 | -2.20% | 4.2천 |
| 2026.10.05 | ₩2,361 | ₩2,442 | ₩2,348 | ₩2,361 | 0.00% | 8.8천 |
| 2026.10.02 | ₩2,428 | ₩2,455 | ₩2,388 | ₩2,388 | -1.66% | 4.4천 |
| 2026.10.01 | ₩2,401 | ₩2,442 | ₩2,401 | ₩2,401 | 0.00% | 5천 |
| 2026.09.30 | ₩2,401 | ₩2,428 | ₩2,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,401 |
| 0.00% |
| 4.4천 |
| 2026.09.29 | ₩2,401 | ₩2,442 | ₩2,401 | ₩2,401 | 0.00% | 4.9천 |
|---|
| 2026.09.28 | ₩2,415 | ₩2,455 | ₩2,401 | ₩2,428 | +0.56% | 6천 |
|---|
| 2026.09.25 | ₩2,468 | ₩2,468 | ₩2,401 | ₩2,401 | -2.72% | 3.3천 |
|---|
| 2026.09.24 | ₩2,468 | ₩2,468 | ₩2,401 | ₩2,401 | -2.72% | 2.6천 |
|---|
| 2026.09.23 | ₩2,468 | ₩2,468 | ₩2,401 | ₩2,415 | -2.17% | 3.9천 |
|---|
| 2026.09.22 | ₩2,428 | ₩2,549 | ₩2,401 | ₩2,428 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩2,468 | ₩2,482 | ₩2,428 | ₩2,428 | -1.63% | 1.5만 |
|---|
| 2026.09.18 | ₩2,509 | ₩2,509 | ₩2,455 | ₩2,509 | 0.00% | 4.5천 |
|---|
| 2026.09.17 | ₩2,549 | ₩2,549 | ₩2,442 | ₩2,468 | -3.16% | 6.7천 |
|---|
| 2026.09.16 | ₩2,509 | ₩2,603 | ₩2,428 | ₩2,428 | -3.21% | 9.8천 |
|---|
| 2026.09.15 | ₩2,482 | ₩2,482 | ₩2,428 | ₩2,455 | -1.08% | 3.9천 |
|---|
| 2026.09.14 | ₩2,509 | ₩2,603 | ₩2,482 | ₩2,482 | -1.07% | 1.6만 |
|---|
| 2026.09.11 | ₩2,603 | ₩2,603 | ₩2,509 | ₩2,522 | -3.09% | 1.3천 |
|---|
| 2026.09.10 | ₩2,549 | ₩2,549 | ₩2,509 | ₩2,509 | -1.58% | 5.4천 |
|---|
| 2026.09.09 | ₩2,522 | ₩2,616 | ₩2,482 | ₩2,522 | 0.00% | 8.7천 |
|---|
| 2026.09.08 | ₩2,562 | ₩2,670 | ₩2,509 | ₩2,603 | +1.57% | 1.6만 |
|---|
| 2026.09.04 | ₩2,562 | ₩2,562 | ₩2,549 | ₩2,562 | 0.00% | 3.2천 |
|---|
| 2026.09.03 | ₩2,482 | ₩2,576 | ₩2,482 | ₩2,576 | +3.78% | 1.7만 |
|---|
| 2026.09.02 | ₩2,482 | ₩2,562 | ₩2,428 | ₩2,455 | -1.08% | 1.1만 |
|---|
| 2026.09.01 | ₩2,428 | ₩2,536 | ₩2,428 | ₩2,495 | +2.76% | 3.1천 |
|---|
| 2026.08.31 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,495 | ₩2,562 | ₩2,495 | ₩2,495 | 0.00% | 3천 |
|---|
| 2026.08.26 | ₩2,482 | ₩2,482 | ₩2,428 | ₩2,428 | -2.16% | 1.5천 |
|---|
| 2026.08.25 | ₩2,468 | ₩2,495 | ₩2,442 | ₩2,495 | +1.09% | 3.6천 |
|---|
| 2026.08.24 | ₩2,455 | ₩2,536 | ₩2,442 | ₩2,522 | +2.73% | 5.7천 |
|---|
| 2026.08.21 | ₩2,603 | ₩2,603 | ₩2,468 | ₩2,495 | -4.12% | 6.4천 |
|---|
| 2026.08.20 | ₩2,562 | ₩2,603 | ₩2,522 | ₩2,522 | -1.57% | 2.8천 |
|---|
| 2026.08.19 | ₩2,442 | ₩2,683 | ₩2,442 | ₩2,616 | +7.14% | 9.9천 |
|---|
| 2026.08.18 | ₩2,549 | ₩2,549 | ₩2,482 | ₩2,549 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩2,562 | ₩2,576 | ₩2,562 | ₩2,576 | +0.52% | 2.7천 |
|---|
| 2026.08.14 | ₩2,536 | ₩2,549 | ₩2,509 | ₩2,509 | -1.06% | 2.8천 |
|---|
| 2026.08.13 | ₩2,415 | ₩2,549 | ₩2,401 | ₩2,509 | +3.89% | 6천 |
|---|
| 2026.08.12 | ₩2,281 | ₩2,562 | ₩2,281 | ₩2,562 | +12.35% | 6.7천 |
|---|
| 2026.08.11 | ₩2,482 | ₩2,616 | ₩2,482 | ₩2,576 | +3.78% | 1.1만 |
|---|
| 2026.08.10 | ₩2,495 | ₩2,589 | ₩2,455 | ₩2,589 | +3.76% | 3.9천 |
|---|
| 2026.08.07 | ₩2,455 | ₩2,509 | ₩2,455 | ₩2,482 | +1.09% | 7.7천 |
|---|
| 2026.08.06 | ₩2,442 | ₩2,442 | ₩2,442 | ₩2,442 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩2,401 | ₩2,482 | ₩2,401 | ₩2,482 | +3.35% | 3.4천 |
|---|
| 2026.08.04 | ₩2,415 | ₩2,495 | ₩2,415 | ₩2,442 | +1.11% | 7천 |
|---|
| 2026.08.03 | ₩2,442 | ₩2,495 | ₩2,415 | ₩2,468 | +1.10% | 8.5천 |
|---|
| 2026.07.31 | ₩2,468 | ₩2,468 | ₩2,361 | ₩2,415 | -2.17% | 3.2천 |
|---|
| 2026.07.30 | ₩2,455 | ₩2,455 | ₩2,442 | ₩2,442 | -0.55% | 1.4천 |
|---|
| 2026.07.29 | ₩2,401 | ₩2,482 | ₩2,388 | ₩2,455 | +2.23% | 1.8만 |
|---|
| 2026.07.28 | ₩2,401 | ₩2,415 | ₩2,375 | ₩2,415 | +0.56% | 4.5천 |
|---|
| 2026.07.27 | ₩2,415 | ₩2,415 | ₩2,401 | ₩2,401 | -0.56% | 4.7천 |
|---|
| 2026.07.24 | ₩2,495 | ₩2,495 | ₩2,388 | ₩2,415 | -3.23% | 3.4천 |
|---|
| 2026.07.23 | ₩2,415 | ₩2,415 | ₩2,388 | ₩2,388 | -1.11% | 5.7천 |
|---|
| 2026.07.22 | ₩2,401 | ₩2,468 | ₩2,334 | ₩2,415 | +0.56% | 2만 |
|---|
| 2026.07.21 | ₩2,388 | ₩2,428 | ₩2,361 | ₩2,415 | +1.12% | 7천 |
|---|
| 2026.07.20 | ₩2,442 | ₩2,455 | ₩2,388 | ₩2,455 | +0.55% | 1.4만 |
|---|
| 2026.07.17 | ₩2,468 | ₩2,468 | ₩2,401 | ₩2,428 | -1.63% | 1.1만 |
|---|
| 2026.07.16 | ₩2,388 | ₩2,468 | ₩2,348 | ₩2,428 | +1.69% | 3.1만 |
|---|
| 2026.07.15 | ₩2,442 | ₩2,576 | ₩2,401 | ₩2,455 | +0.55% | 4.1만 |
|---|
| 2026.07.14 | ₩2,375 | ₩2,589 | ₩2,375 | ₩2,442 | +2.82% | 3.6만 |
|---|
| 2026.07.13 | ₩2,348 | ₩2,388 | ₩2,348 | ₩2,388 | +1.71% | 7.3천 |
|---|
| 2026.07.10 | ₩2,348 | ₩2,375 | ₩2,308 | ₩2,375 | +1.14% | 8.3천 |
|---|
| 2026.07.09 | ₩2,334 | ₩2,361 | ₩2,294 | ₩2,348 | +0.57% | 3만 |
|---|
| 2026.07.08 | ₩2,267 | ₩2,348 | ₩2,267 | ₩2,267 | 0.00% | 9.6천 |
|---|
| 2026.07.07 | ₩2,308 | ₩2,361 | ₩2,281 | ₩2,281 | -1.16% | 2.6만 |
|---|
| 2026.07.06 | ₩2,294 | ₩2,401 | ₩2,294 | ₩2,321 | +1.17% | 2만 |
|---|
| 2026.07.02 | ₩2,281 | ₩2,468 | ₩2,267 | ₩2,308 | +1.18% | 1.4만 |
|---|
| 2026.07.01 | ₩2,348 | ₩2,361 | ₩2,308 | ₩2,334 | -0.57% | 2.2만 |
|---|
| 2026.06.30 | ₩2,415 | ₩2,468 | ₩2,334 | ₩2,334 | -3.33% | 2.9만 |
|---|
| 2026.06.29 | ₩2,308 | ₩2,348 | ₩2,281 | ₩2,308 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩2,160 | ₩2,294 | ₩2,160 | ₩2,267 | +4.97% | 1.2만 |
|---|
| 2026.06.25 | ₩2,281 | ₩2,294 | ₩2,160 | ₩2,214 | -2.94% | 2.8만 |
|---|
| 2026.06.24 | ₩2,321 | ₩2,321 | ₩2,281 | ₩2,281 | -1.73% | 2.3만 |
|---|
| 2026.06.23 | ₩2,267 | ₩2,321 | ₩2,267 | ₩2,308 | +1.78% | 2.6만 |
|---|
| 2026.06.22 | ₩2,294 | ₩2,308 | ₩2,267 | ₩2,281 | -0.58% | 9.8천 |
|---|
| 2026.06.18 | ₩2,388 | ₩2,428 | ₩2,281 | ₩2,334 | -2.25% | 3.3만 |
|---|
| 2026.06.17 | ₩2,281 | ₩2,401 | ₩2,254 | ₩2,334 | +2.35% | 7.1만 |
|---|
| 2026.06.16 | ₩2,375 | ₩2,401 | ₩2,281 | ₩2,348 | -1.13% | 3.8만 |
|---|
| 2026.06.15 | ₩2,348 | ₩2,509 | ₩2,334 | ₩2,415 | +2.86% | 8.7만 |
|---|
| 2026.06.12 | ₩2,348 | ₩2,576 | ₩2,348 | ₩2,482 | +5.71% | 3.5만 |
|---|
| 2026.06.11 | ₩2,442 | ₩2,536 | ₩2,428 | ₩2,495 | +2.20% | 2.6만 |
|---|
| 2026.06.10 | ₩2,442 | ₩2,656 | ₩2,428 | ₩2,455 | +0.55% | 4.2만 |
|---|
| 2026.06.09 | ₩2,415 | ₩2,509 | ₩2,401 | ₩2,428 | +0.56% | 4.9만 |
|---|
| 2026.06.08 | ₩2,482 | ₩2,536 | ₩2,415 | ₩2,415 | -2.70% | 2.1만 |
|---|
| 2026.06.05 | ₩2,589 | ₩2,683 | ₩2,442 | ₩2,482 | -4.15% | 4.1만 |
|---|
| 2026.06.04 | ₩2,643 | ₩2,697 | ₩2,643 | ₩2,670 | +1.02% | 2.1만 |
|---|
| 2026.06.03 | ₩2,777 | ₩2,777 | ₩2,629 | ₩2,629 | -5.31% | 3.2만 |
|---|
| 2026.06.02 | ₩2,656 | ₩2,777 | ₩2,603 | ₩2,750 | +3.54% | 5만 |
|---|
| 2026.06.01 | ₩2,589 | ₩2,683 | ₩2,589 | ₩2,683 | +3.63% | 1.8만 |
|---|
| 2026.05.29 | ₩2,683 | ₩2,683 | ₩2,589 | ₩2,616 | -2.50% | 2.2만 |
|---|
| 2026.05.28 | ₩2,589 | ₩2,670 | ₩2,576 | ₩2,616 | +1.04% | 2.8만 |
|---|
| 2026.05.27 | ₩2,562 | ₩2,683 | ₩2,522 | ₩2,589 | +1.05% | 3만 |
|---|
| 2026.05.26 | ₩2,683 | ₩2,737 | ₩2,576 | ₩2,576 | -4.00% | 3.9만 |
|---|
| 2026.05.22 | ₩2,683 | ₩2,697 | ₩2,589 | ₩2,670 | -0.50% | 4.9만 |
|---|
| 2026.05.21 | ₩2,549 | ₩2,683 | ₩2,549 | ₩2,643 | +3.68% | 4.2만 |
|---|
| 2026.05.20 | ₩2,509 | ₩2,656 | ₩2,509 | ₩2,549 | +1.60% | 1.7만 |
|---|
| 2026.05.19 | ₩2,442 | ₩2,616 | ₩2,442 | ₩2,576 | +5.49% | 3.3만 |
|---|
| 2026.05.18 | ₩2,562 | ₩2,589 | ₩2,482 | ₩2,482 | -3.14% | 3.2만 |
|---|
| 2026.05.15 | ₩2,616 | ₩2,629 | ₩2,522 | ₩2,522 | -3.59% | 1.5만 |
|---|
| 2026.05.14 | ₩2,670 | ₩2,683 | ₩2,589 | ₩2,603 | -2.51% | 2.7만 |
|---|
| 2026.05.13 | ₩2,455 | ₩2,697 | ₩2,428 | ₩2,616 | +6.56% | 10.1만 |
|---|
| 2026.05.12 | ₩2,522 | ₩2,562 | ₩2,428 | ₩2,495 | -1.06% | 3.7만 |
|---|
| 2026.05.11 | ₩2,468 | ₩2,562 | ₩2,468 | ₩2,522 | +2.17% | 2.4만 |
|---|
| 2026.05.08 | ₩2,495 | ₩2,562 | ₩2,468 | ₩2,468 | -1.08% | 2.3만 |
|---|
| 2026.05.07 | ₩2,468 | ₩2,536 | ₩2,468 | ₩2,495 | +1.09% | 2.9만 |
|---|
| 2026.05.06 | ₩2,522 | ₩2,522 | ₩2,442 | ₩2,455 | -2.66% | 2.9만 |
|---|
| 2026.05.05 | ₩2,495 | ₩2,549 | ₩2,455 | ₩2,468 | -1.08% | 5.3천 |
|---|
| 2026.05.04 | ₩2,576 | ₩2,616 | ₩2,482 | ₩2,482 | -3.65% | 3.4만 |
|---|
| 2026.05.01 | ₩2,442 | ₩2,549 | ₩2,375 | ₩2,549 | +4.40% | 2.3만 |
|---|
| 2026.04.30 | ₩2,415 | ₩2,495 | ₩2,375 | ₩2,455 | +1.67% | 6.8만 |
|---|
| 2026.04.29 | ₩2,361 | ₩2,468 | ₩2,294 | ₩2,375 | +0.57% | 10.1만 |
|---|
| 2026.04.28 | ₩2,308 | ₩2,455 | ₩2,308 | ₩2,361 | +2.33% | 5.9만 |
|---|
| 2026.04.27 | ₩2,294 | ₩2,388 | ₩2,294 | ₩2,321 | +1.17% | 3.2만 |
|---|
| 2026.04.24 | ₩2,294 | ₩2,334 | ₩2,294 | ₩2,308 | +0.58% | 1만 |
|---|
| 2026.04.23 | ₩2,401 | ₩2,401 | ₩2,321 | ₩2,361 | -1.68% | 8.8천 |
|---|
| 2026.04.22 | ₩2,401 | ₩2,442 | ₩2,375 | ₩2,415 | +0.56% | 1.1만 |
|---|
| 2026.04.21 | ₩2,455 | ₩2,455 | ₩2,375 | ₩2,375 | -3.28% | 9.6천 |
|---|
| 2026.04.20 | ₩2,308 | ₩2,401 | ₩2,294 | ₩2,375 | +2.91% | 2.6만 |
|---|
| 2026.04.17 | ₩2,334 | ₩2,388 | ₩2,308 | ₩2,321 | -0.57% | 2.9만 |
|---|
| 2026.04.16 | ₩2,361 | ₩2,388 | ₩2,321 | ₩2,348 | -0.57% | 3.9만 |
|---|
| 2026.04.15 | ₩2,321 | ₩2,361 | ₩2,281 | ₩2,308 | -0.58% | 2.9만 |
|---|
| 2026.04.14 | ₩2,281 | ₩2,375 | ₩2,267 | ₩2,281 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩2,348 | ₩2,415 | ₩2,254 | ₩2,281 | -2.86% | 2만 |
|---|
| 2026.04.10 | ₩2,415 | ₩2,442 | ₩2,348 | ₩2,401 | -0.56% | 3.4만 |
|---|
| 2026.04.09 | ₩2,415 | ₩2,482 | ₩2,254 | ₩2,375 | -1.67% | 1.1만 |
|---|
| 2026.04.08 | ₩2,536 | ₩2,536 | ₩2,294 | ₩2,415 | -4.76% | 5.6만 |
|---|
| 2026.04.07 | ₩2,361 | ₩2,522 | ₩2,361 | ₩2,415 | +2.27% | 6.4만 |
|---|
| 2026.04.06 | ₩2,173 | ₩2,428 | ₩2,173 | ₩2,361 | +8.64% | 19.4만 |
|---|
| 2026.04.02 | ₩2,106 | ₩2,173 | ₩2,079 | ₩2,147 | +1.91% | 3.2만 |
|---|
| 2026.04.01 | ₩2,120 | ₩2,227 | ₩2,079 | ₩2,120 | 0.00% | 5.3만 |
|---|
| 2026.03.31 | ₩2,026 | ₩2,173 | ₩1,999 | ₩2,053 | +1.32% | 10.2만 |
|---|
| 2026.03.30 | ₩2,039 | ₩2,093 | ₩1,959 | ₩1,999 | -1.97% | 5.2만 |
|---|
| 2026.03.27 | ₩2,026 | ₩2,106 | ₩2,012 | ₩2,039 | +0.66% | 4.5만 |
|---|
| 2026.03.26 | ₩2,093 | ₩2,120 | ₩2,039 | ₩2,079 | -0.64% | 2.8만 |
|---|
| 2026.03.25 | ₩2,173 | ₩2,173 | ₩2,079 | ₩2,120 | -2.47% | 15.1만 |
|---|
| 2026.03.24 | ₩2,227 | ₩2,240 | ₩2,160 | ₩2,160 | -3.01% | 2.3만 |
|---|
| 2026.03.23 | ₩2,214 | ₩2,254 | ₩2,120 | ₩2,254 | +1.82% | 6.2만 |
|---|
| 2026.03.20 | ₩2,160 | ₩2,254 | ₩2,066 | ₩2,173 | +0.62% | 10.7만 |
|---|
| 2026.03.19 | ₩2,173 | ₩2,308 | ₩2,106 | ₩2,187 | +0.62% | 20.3만 |
|---|
| 2026.03.18 | ₩2,240 | ₩2,375 | ₩2,147 | ₩2,160 | -3.59% | 30.5만 |
|---|
| 2026.03.17 | ₩2,925 | ₩2,938 | ₩2,482 | ₩2,616 | -10.55% | 35.1만 |
|---|
| 2026.03.16 | ₩2,764 | ₩2,938 | ₩2,656 | ₩2,884 | +4.37% | 50.3만 |
|---|
| 2026.03.13 | ₩2,790 | ₩2,817 | ₩2,549 | ₩2,629 | -5.77% | 53.4만 |
|---|
| 2026.03.12 | ₩2,375 | ₩2,643 | ₩2,348 | ₩2,562 | +7.91% | 33.9만 |
|---|
| 2026.03.11 | ₩2,348 | ₩2,442 | ₩2,254 | ₩2,375 | +1.14% | 3만 |
|---|
| 2026.03.10 | ₩2,281 | ₩2,442 | ₩2,173 | ₩2,348 | +2.94% | 13.6만 |
|---|
| 2026.03.09 | ₩2,200 | ₩2,240 | ₩2,200 | ₩2,240 | +1.83% | 8.1천 |
|---|
| 2026.03.06 | ₩2,240 | ₩2,254 | ₩2,240 | ₩2,254 | +0.60% | 4천 |
|---|
| 2026.03.05 | ₩2,294 | ₩2,308 | ₩2,227 | ₩2,254 | -1.75% | 1만 |
|---|
| 2026.03.04 | ₩2,214 | ₩2,334 | ₩2,214 | ₩2,240 | +1.21% | 1.1만 |
|---|
| 2026.03.03 | ₩2,160 | ₩2,254 | ₩2,160 | ₩2,227 | +3.11% | 1.7만 |
|---|
| 2026.03.02 | ₩2,254 | ₩2,348 | ₩2,214 | ₩2,240 | -0.60% | 3만 |
|---|
| 2026.02.27 | ₩2,267 | ₩2,308 | ₩2,240 | ₩2,267 | 0.00% | 1.8만 |
|---|
| 2026.02.26 | ₩2,254 | ₩2,321 | ₩2,227 | ₩2,308 | +2.38% | 2.8만 |
|---|
| 2026.02.25 | ₩2,227 | ₩2,308 | ₩2,214 | ₩2,281 | +2.41% | 2.3만 |
|---|
| 2026.02.24 | ₩2,227 | ₩2,308 | ₩2,227 | ₩2,254 | +1.20% | 1.3만 |
|---|
| 2026.02.23 | ₩2,200 | ₩2,267 | ₩2,187 | ₩2,240 | +1.83% | 3만 |
|---|
| 2026.02.20 | ₩2,214 | ₩2,254 | ₩2,173 | ₩2,254 | +1.82% | 1.1만 |
|---|
| 2026.02.19 | ₩2,173 | ₩2,267 | ₩2,173 | ₩2,267 | +4.32% | 1.9만 |
|---|
| 2026.02.18 | ₩2,227 | ₩2,281 | ₩2,227 | ₩2,267 | +1.81% | 1.7만 |
|---|
| 2026.02.17 | ₩2,267 | ₩2,281 | ₩2,147 | ₩2,267 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩2,267 | ₩2,308 | ₩2,240 | ₩2,267 | 0.00% | 9.5천 |
|---|
| 2026.02.12 | ₩2,267 | ₩2,281 | ₩2,227 | ₩2,267 | 0.00% | 1.2만 |
|---|
| 2026.02.11 | ₩2,321 | ₩2,334 | ₩2,240 | ₩2,254 | -2.89% | 2.3만 |
|---|
| 2026.02.10 | ₩2,308 | ₩2,321 | ₩2,294 | ₩2,308 | 0.00% | 6.2천 |
|---|
| 2026.02.09 | ₩2,348 | ₩2,348 | ₩2,254 | ₩2,321 | -1.14% | 6천 |
|---|
| 2026.02.06 | ₩2,267 | ₩2,375 | ₩2,267 | ₩2,308 | +1.78% | 3.4만 |
|---|
| 2026.02.05 | ₩2,308 | ₩2,321 | ₩2,254 | ₩2,267 | -1.74% | 1.6만 |
|---|
| 2026.02.04 | ₩2,334 | ₩2,375 | ₩2,281 | ₩2,321 | -0.57% | 4.5만 |
|---|
| 2026.02.03 | ₩2,361 | ₩2,415 | ₩2,321 | ₩2,348 | -0.57% | 1.2만 |
|---|
| 2026.02.02 | ₩2,334 | ₩2,428 | ₩2,308 | ₩2,428 | +4.02% | 4.7만 |
|---|
| 2026.01.30 | ₩2,321 | ₩2,361 | ₩2,321 | ₩2,334 | +0.58% | 4.1만 |
|---|
| 2026.01.29 | ₩2,388 | ₩2,415 | ₩2,321 | ₩2,361 | -1.12% | 1.8만 |
|---|
| 2026.01.28 | ₩2,348 | ₩2,388 | ₩2,348 | ₩2,375 | +1.14% | 2만 |
|---|
| 2026.01.27 | ₩2,401 | ₩2,415 | ₩2,334 | ₩2,388 | -0.56% | 1.7만 |
|---|
| 2026.01.26 | ₩2,401 | ₩2,401 | ₩2,348 | ₩2,375 | -1.12% | 1.8만 |
|---|
| 2026.01.23 | ₩2,361 | ₩2,442 | ₩2,308 | ₩2,375 | +0.57% | 4.1만 |
|---|
| 2026.01.22 | ₩2,401 | ₩2,482 | ₩2,321 | ₩2,415 | +0.56% | 3.2만 |
|---|
| 2026.01.21 | ₩2,375 | ₩2,455 | ₩2,308 | ₩2,361 | -0.56% | 4.1만 |
|---|
| 2026.01.20 | ₩2,428 | ₩2,482 | ₩2,348 | ₩2,415 | -0.55% | 6.4만 |
|---|
| 2026.01.16 | ₩2,401 | ₩2,536 | ₩2,334 | ₩2,482 | +3.35% | 9.2만 |
|---|
| 2026.01.15 | ₩2,348 | ₩2,482 | ₩2,240 | ₩2,442 | +4.00% | 30.2만 |
|---|
| 2026.01.14 | ₩2,442 | ₩2,522 | ₩2,428 | ₩2,442 | 0.00% | 264.7만 |
|---|
| 2026.01.13 | ₩2,428 | ₩2,629 | ₩2,428 | ₩2,442 | +0.55% | 3만 |
|---|
| 2026.01.12 | ₩2,375 | ₩2,589 | ₩2,308 | ₩2,482 | +4.52% | 4만 |
|---|
| 2026.01.09 | ₩2,375 | ₩2,562 | ₩2,375 | ₩2,455 | +3.39% | 2.7만 |
|---|
| 2026.01.08 | ₩2,348 | ₩2,428 | ₩2,334 | ₩2,388 | +1.71% | 1.2만 |
|---|
| 2026.01.07 | ₩2,361 | ₩2,415 | ₩2,361 | ₩2,375 | +0.57% | 1.3만 |
|---|
| 2026.01.06 | ₩2,334 | ₩2,401 | ₩2,334 | ₩2,375 | +1.72% | 6.7천 |
|---|
| 2026.01.05 | ₩2,308 | ₩2,388 | ₩2,308 | ₩2,348 | +1.74% | 5.8천 |
|---|
| 2026.01.02 | ₩2,308 | ₩2,375 | ₩2,308 | ₩2,321 | +0.58% | 7.5천 |
|---|
| 2025.12.31 | ₩2,294 | ₩2,321 | ₩2,281 | ₩2,308 | +0.58% | 4.3만 |
|---|
| 2025.12.30 | ₩2,308 | ₩2,375 | ₩2,294 | ₩2,308 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩2,334 | ₩2,375 | ₩2,294 | ₩2,348 | +0.57% | 7.7만 |
|---|
| 2025.12.26 | ₩2,361 | ₩2,401 | ₩2,334 | ₩2,361 | 0.00% | 1.9만 |
|---|
| 2025.12.24 | ₩2,375 | ₩2,401 | ₩2,348 | ₩2,361 | -0.56% | 1.4만 |
|---|
| 2025.12.23 | ₩2,361 | ₩2,428 | ₩2,348 | ₩2,375 | +0.57% | 2.7만 |
|---|
| 2025.12.22 | ₩2,428 | ₩2,442 | ₩2,375 | ₩2,388 | -1.66% | 1.1만 |
|---|
| 2025.12.19 | ₩2,442 | ₩2,455 | ₩2,375 | ₩2,375 | -2.75% | 2만 |
|---|
| 2025.12.18 | ₩2,348 | ₩2,428 | ₩2,348 | ₩2,401 | +2.29% | 1.6만 |
|---|
| 2025.12.17 | ₩2,455 | ₩2,455 | ₩2,361 | ₩2,401 | -2.19% | 3.9만 |
|---|
| 2025.12.16 | ₩2,361 | ₩2,442 | ₩2,348 | ₩2,401 | +1.70% | 2만 |
|---|
| 2025.12.15 | ₩2,442 | ₩2,442 | ₩2,388 | ₩2,401 | -1.65% | 1.9만 |
|---|
| 2025.12.12 | ₩2,415 | ₩2,468 | ₩2,401 | ₩2,401 | -0.56% | 1.5만 |
|---|
| 2025.12.11 | ₩2,401 | ₩2,455 | ₩2,401 | ₩2,442 | +1.68% | 1.4만 |
|---|
| 2025.12.10 | ₩2,576 | ₩2,589 | ₩2,442 | ₩2,442 | -5.21% | 5.1만 |
|---|
| 2025.12.09 | ₩2,536 | ₩2,670 | ₩2,536 | ₩2,603 | +2.65% | 2.2만 |
|---|
| 2025.12.08 | ₩2,536 | ₩2,549 | ₩2,509 | ₩2,536 | 0.00% | 5.1천 |
|---|
| 2025.12.05 | ₩2,442 | ₩2,549 | ₩2,428 | ₩2,509 | +2.75% | 1.4만 |
|---|
| 2025.12.04 | ₩2,442 | ₩2,549 | ₩2,442 | ₩2,495 | +2.20% | 1.2만 |
|---|
| 2025.12.03 | ₩2,415 | ₩2,468 | ₩2,415 | ₩2,468 | +2.22% | 2만 |
|---|
| 2025.12.02 | ₩2,455 | ₩2,482 | ₩2,415 | ₩2,482 | +1.09% | 1.2만 |
|---|
| 2025.12.01 | ₩2,442 | ₩2,468 | ₩2,388 | ₩2,455 | +0.55% | 5.4만 |
|---|
| 2025.11.28 | ₩2,455 | ₩2,495 | ₩2,428 | ₩2,442 | -0.55% | 4.2천 |
|---|
| 2025.11.26 | ₩2,495 | ₩2,562 | ₩2,428 | ₩2,442 | -2.15% | 3.1만 |
|---|
| 2025.11.25 | ₩2,468 | ₩2,509 | ₩2,442 | ₩2,495 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩2,442 | ₩2,482 | ₩2,415 | ₩2,455 | +0.55% | 2.1만 |
|---|
| 2025.11.21 | ₩2,455 | ₩2,536 | ₩2,415 | ₩2,455 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩2,509 | ₩2,536 | ₩2,455 | ₩2,468 | -1.60% | 2만 |
|---|
| 2025.11.19 | ₩2,509 | ₩2,549 | ₩2,468 | ₩2,509 | 0.00% | 2.2만 |
|---|
| 2025.11.18 | ₩2,495 | ₩2,616 | ₩2,388 | ₩2,495 | 0.00% | 1.3만 |
|---|
| 2025.11.17 | ₩2,509 | ₩2,576 | ₩2,468 | ₩2,536 | +1.07% | 1.5만 |
|---|
| 2025.11.14 | ₩2,522 | ₩2,616 | ₩2,509 | ₩2,509 | -0.53% | 2.4만 |
|---|
| 2025.11.13 | ₩2,697 | ₩2,697 | ₩2,388 | ₩2,509 | -6.97% | 13.9만 |
|---|
| 2025.11.12 | ₩2,643 | ₩2,683 | ₩2,643 | ₩2,643 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩2,656 | ₩2,656 | ₩2,629 | ₩2,643 | -0.51% | 1.1만 |
|---|
| 2025.11.10 | ₩2,616 | ₩2,697 | ₩2,562 | ₩2,656 | +1.54% | 2.9만 |
|---|
| 2025.11.07 | ₩2,576 | ₩2,656 | ₩2,536 | ₩2,603 | +1.04% | 4.5만 |
|---|
| 2025.11.06 | ₩2,576 | ₩2,629 | ₩2,576 | ₩2,576 | 0.00% | 2.1만 |
|---|
| 2025.11.05 | ₩2,589 | ₩2,656 | ₩2,589 | ₩2,643 | +2.07% | 3만 |
|---|
| 2025.11.04 | ₩2,603 | ₩2,629 | ₩2,576 | ₩2,589 | -0.52% | 7.9만 |
|---|
| 2025.11.03 | ₩2,697 | ₩2,737 | ₩2,603 | ₩2,643 | -1.99% | 3.8만 |
|---|
| 2025.10.31 | ₩2,656 | ₩2,683 | ₩2,629 | ₩2,643 | -0.51% | 1.9만 |
|---|
| 2025.10.30 | ₩2,750 | ₩2,764 | ₩2,643 | ₩2,656 | -3.41% | 1.9만 |
|---|
| 2025.10.29 | ₩2,629 | ₩2,777 | ₩2,589 | ₩2,710 | +3.06% | 9.8만 |
|---|
| 2025.10.28 | ₩2,777 | ₩2,777 | ₩2,643 | ₩2,656 | -4.35% | 8.6만 |
|---|
| 2025.10.27 | ₩2,629 | ₩2,817 | ₩2,629 | ₩2,777 | +5.61% | 15.3만 |
|---|
| 2025.10.24 | ₩2,737 | ₩2,737 | ₩2,643 | ₩2,683 | -1.96% | 3.3만 |
|---|
| 2025.10.23 | ₩2,804 | ₩3,032 | ₩2,629 | ₩2,683 | -4.31% | 38.4만 |
|---|
| 2025.10.22 | ₩2,764 | ₩2,804 | ₩2,723 | ₩2,737 | -0.97% | 2.7만 |
|---|
| 2025.10.21 | ₩2,629 | ₩2,925 | ₩2,603 | ₩2,817 | +7.14% | 10.4만 |
|---|
| 2025.10.20 | ₩2,616 | ₩2,643 | ₩2,616 | ₩2,616 | 0.00% | 1.7만 |
|---|
| 2025.10.17 | ₩2,509 | ₩2,670 | ₩2,509 | ₩2,589 | +3.21% | 6.9만 |
|---|
| 2025.10.16 | ₩2,710 | ₩2,750 | ₩2,536 | ₩2,562 | -5.45% | 12.9만 |
|---|
| 2025.10.15 | ₩2,683 | ₩2,804 | ₩2,683 | ₩2,697 | +0.50% | 3.9만 |
|---|
| 2025.10.14 | ₩2,683 | ₩2,750 | ₩2,616 | ₩2,737 | +2.00% | 4.6만 |
|---|
| 2025.10.13 | ₩2,777 | ₩2,817 | ₩2,683 | ₩2,683 | -3.38% | 4만 |
|---|
| 2025.10.10 | ₩2,777 | ₩2,884 | ₩2,750 | ₩2,804 | +0.97% | 11.9만 |
|---|