시장 데이터를 불러오는 중
전체 종목
IP Strategy Holdings, Inc. - Common Stock 과거 주가
IP Strategy Holdings, Inc. - Common Stock · IPST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IP Strategy Holdings, Inc. - Common Stock · IPST · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,064 | ₩4,259 | ₩3,983 | ₩4,037 | -0.66% | 1.7만 |
| 2026.10.08 | ₩3,903 | ₩4,258 | ₩3,877 | ₩4,037 | +3.44% | 3.8만 |
| 2026.10.07 | ₩4,030 | ₩4,051 | ₩3,862 | ₩3,916 | -2.83% | 1.9만 |
| 2026.10.06 | ₩4,238 | ₩4,238 | ₩3,903 | ₩4,050 | -4.43% | 3.4만 |
| 2026.10.05 | ₩4,064 | ₩4,399 | ₩3,853 | ₩4,211 | +3.63% | 4.8만 |
| 2026.10.02 | ₩3,889 | ₩4,258 | ₩3,889 | ₩4,131 | +6.21% | 6.2만 |
| 2026.10.01 | ₩4,271 | ₩4,318 | ₩3,836 | ₩3,956 | -7.38% | 7.7만 |
| 2026.09.30 | ₩4,058 | ₩4,855 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,292 |
| +5.75% |
| 26.1만 |
| 2026.09.29 | ₩4,506 | ₩4,553 | ₩3,909 | ₩4,064 | -9.82% | 8.9만 |
|---|
| 2026.09.28 | ₩4,882 | ₩4,922 | ₩3,903 | ₩4,587 | -6.04% | 28.7만 |
|---|
| 2026.09.25 | ₩3,996 | ₩6,437 | ₩3,996 | ₩4,975 | +24.50% | 444만 |
|---|
| 2026.09.24 | ₩3,956 | ₩4,305 | ₩3,862 | ₩4,090 | +3.39% | 8.1만 |
|---|
| 2026.09.23 | ₩3,782 | ₩3,916 | ₩3,460 | ₩3,836 | +1.42% | 16.2만 |
|---|
| 2026.09.22 | ₩3,701 | ₩3,802 | ₩3,527 | ₩3,795 | +2.54% | 7.3만 |
|---|
| 2026.09.21 | ₩3,688 | ₩3,836 | ₩3,366 | ₩3,701 | +0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩3,755 | ₩4,258 | ₩3,688 | ₩3,701 | -1.43% | 2.6만 |
|---|
| 2026.09.17 | ₩3,554 | ₩4,037 | ₩3,500 | ₩3,836 | +7.92% | 9.4만 |
|---|
| 2026.09.16 | ₩4,050 | ₩4,265 | ₩3,487 | ₩3,574 | -11.75% | 6.5만 |
|---|
| 2026.09.15 | ₩4,493 | ₩4,493 | ₩4,090 | ₩4,090 | -8.96% | 2.9만 |
|---|
| 2026.09.14 | ₩4,707 | ₩4,884 | ₩4,361 | ₩4,452 | -5.41% | 2.4만 |
|---|
| 2026.09.11 | ₩4,935 | ₩5,096 | ₩4,788 | ₩4,962 | +0.54% | 2만 |
|---|
| 2026.09.10 | ₩5,083 | ₩5,177 | ₩4,910 | ₩5,043 | -0.79% | 1.7만 |
|---|
| 2026.09.09 | ₩5,271 | ₩5,311 | ₩5,096 | ₩5,190 | -1.53% | 2.4만 |
|---|
| 2026.09.08 | ₩5,150 | ₩5,485 | ₩4,922 | ₩5,378 | +4.43% | 4.8만 |
|---|
| 2026.09.04 | ₩5,431 | ₩5,445 | ₩4,922 | ₩4,996 | -8.02% | 5.4만 |
|---|
| 2026.09.03 | ₩5,458 | ₩5,740 | ₩5,244 | ₩5,539 | +1.47% | 4.8만 |
|---|
| 2026.09.02 | ₩5,579 | ₩5,901 | ₩5,405 | ₩5,525 | -0.96% | 6.2만 |
|---|
| 2026.09.01 | ₩5,244 | ₩6,290 | ₩4,962 | ₩5,700 | +8.70% | 17.9만 |
|---|
| 2026.08.31 | ₩5,485 | ₩5,519 | ₩4,949 | ₩5,284 | -3.67% | 11.6만 |
|---|
| 2026.08.28 | ₩5,820 | ₩6,263 | ₩5,438 | ₩5,566 | -4.38% | 51.6만 |
|---|
| 2026.08.27 | ₩7,792 | ₩7,845 | ₩6,129 | ₩6,317 | -18.93% | 27.4만 |
|---|
| 2026.08.26 | ₩9,066 | ₩9,608 | ₩7,537 | ₩8,033 | -11.39% | 22.2만 |
|---|
| 2026.08.25 | ₩11,091 | ₩11,145 | ₩8,866 | ₩10,434 | -5.93% | 29.6만 |
|---|
| 2026.08.24 | ₩12,043 | ₩13,331 | ₩10,742 | ₩11,507 | -4.45% | 39.4만 |
|---|
| 2026.08.21 | ₩15,248 | ₩16,360 | ₩12,353 | ₩12,942 | -15.13% | 108.2만 |
|---|
| 2026.08.20 | ₩11,788 | ₩20,481 | ₩11,265 | ₩13,827 | +17.29% | 751.1만 |
|---|
| 2026.08.19 | ₩21,686 | ₩22,101 | ₩10,313 | ₩11,332 | -47.74% | 191.8만 |
|---|
| 2026.08.18 | ₩10,005 | ₩33,983 | ₩8,717 | ₩21,136 | +111.26% | 3231.9만 |
|---|
| 2026.08.17 | ₩10,622 | ₩12,955 | ₩8,677 | ₩9,911 | -6.69% | 1억 |
|---|
| 2026.08.14 | ₩2,769 | ₩3,232 | ₩2,662 | ₩2,950 | +6.54% | 93.9만 |
|---|
| 2026.08.13 | ₩2,736 | ₩2,897 | ₩2,709 | ₩2,789 | +1.96% | 4.1천 |
|---|
| 2026.08.12 | ₩2,816 | ₩2,877 | ₩2,649 | ₩2,696 | -4.29% | 1.4만 |
|---|
| 2026.08.11 | ₩2,575 | ₩2,709 | ₩2,575 | ₩2,696 | +4.69% | 6천 |
|---|
| 2026.08.10 | ₩2,736 | ₩2,934 | ₩2,562 | ₩2,562 | -6.37% | 1.4만 |
|---|
| 2026.08.07 | ₩2,924 | ₩2,957 | ₩2,696 | ₩2,830 | -3.21% | 9.4천 |
|---|
| 2026.08.06 | ₩3,017 | ₩3,017 | ₩2,883 | ₩2,903 | -3.78% | 8.1천 |
|---|
| 2026.08.05 | ₩2,950 | ₩3,085 | ₩2,917 | ₩3,004 | +1.82% | 1.2만 |
|---|
| 2026.08.04 | ₩3,125 | ₩3,125 | ₩2,065 | ₩2,870 | -8.15% | 10.3만 |
|---|
| 2026.08.03 | ₩2,977 | ₩3,071 | ₩2,910 | ₩3,044 | +2.25% | 16.9만 |
|---|
| 2026.07.31 | ₩3,017 | ₩3,044 | ₩2,816 | ₩2,897 | -4.00% | 6천 |
|---|
| 2026.07.30 | ₩2,883 | ₩3,168 | ₩2,883 | ₩2,924 | +1.40% | 8.9천 |
|---|
| 2026.07.29 | ₩3,192 | ₩3,192 | ₩2,964 | ₩2,991 | -6.30% | 1만 |
|---|
| 2026.07.28 | ₩3,152 | ₩3,252 | ₩3,098 | ₩3,178 | +0.85% | 7.8천 |
|---|
| 2026.07.27 | ₩3,205 | ₩3,205 | ₩3,085 | ₩3,205 | 0.00% | 3.6천 |
|---|
| 2026.07.24 | ₩3,152 | ₩3,299 | ₩3,125 | ₩3,272 | +3.83% | 5.2천 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,266 | ₩3,125 | ₩3,219 | +3.00% | 1.2만 |
|---|
| 2026.07.22 | ₩3,299 | ₩3,299 | ₩3,111 | ₩3,245 | -1.63% | 5.2천 |
|---|
| 2026.07.21 | ₩3,225 | ₩3,313 | ₩3,058 | ₩3,098 | -3.95% | 1.6만 |
|---|
| 2026.07.20 | ₩3,420 | ₩3,420 | ₩3,111 | ₩3,205 | -6.27% | 1.3만 |
|---|
| 2026.07.17 | ₩3,406 | ₩3,500 | ₩3,313 | ₩3,380 | -0.79% | 4.1천 |
|---|
| 2026.07.16 | ₩3,527 | ₩3,527 | ₩3,205 | ₩3,353 | -4.94% | 1.9만 |
|---|
| 2026.07.15 | ₩3,460 | ₩3,755 | ₩3,380 | ₩3,433 | -0.78% | 3.9만 |
|---|
| 2026.07.14 | ₩3,232 | ₩3,667 | ₩3,125 | ₩3,447 | +6.64% | 5.5만 |
|---|
| 2026.07.13 | ₩3,219 | ₩3,380 | ₩3,085 | ₩3,138 | -2.50% | 6만 |
|---|
| 2026.07.10 | ₩3,239 | ₩3,380 | ₩3,111 | ₩3,286 | +1.45% | 1.3만 |
|---|
| 2026.07.09 | ₩3,199 | ₩3,433 | ₩3,152 | ₩3,299 | +3.14% | 5.1만 |
|---|
| 2026.07.08 | ₩3,212 | ₩3,212 | ₩3,038 | ₩3,125 | -2.71% | 6.3천 |
|---|
| 2026.07.07 | ₩3,366 | ₩3,366 | ₩3,044 | ₩3,138 | -6.77% | 9.8천 |
|---|
| 2026.07.06 | ₩3,272 | ₩3,473 | ₩3,239 | ₩3,473 | +6.15% | 6.5천 |
|---|
| 2026.07.02 | ₩3,353 | ₩3,594 | ₩3,313 | ₩3,326 | -0.80% | 1.2만 |
|---|
| 2026.07.01 | ₩3,111 | ₩3,420 | ₩3,085 | ₩3,286 | +5.60% | 1.6만 |
|---|
| 2026.06.30 | ₩3,541 | ₩3,675 | ₩2,816 | ₩3,152 | -10.98% | 4.4만 |
|---|
| 2026.06.29 | ₩3,245 | ₩3,648 | ₩3,058 | ₩3,541 | +9.09% | 2.4만 |
|---|
| 2026.06.26 | ₩3,111 | ₩3,527 | ₩2,883 | ₩3,393 | +9.05% | 49.8만 |
|---|
| 2026.06.25 | ₩3,956 | ₩3,956 | ₩3,500 | ₩3,567 | -9.83% | 2.6만 |
|---|
| 2026.06.24 | ₩4,206 | ₩4,292 | ₩3,889 | ₩3,916 | -6.89% | 3만 |
|---|
| 2026.06.23 | ₩4,157 | ₩4,473 | ₩4,023 | ₩4,023 | -3.23% | 9.8천 |
|---|
| 2026.06.22 | ₩4,533 | ₩4,553 | ₩4,198 | ₩4,278 | -5.62% | 2.8만 |
|---|
| 2026.06.18 | ₩4,835 | ₩5,002 | ₩4,452 | ₩4,600 | -4.85% | 2.8만 |
|---|
| 2026.06.17 | ₩4,841 | ₩5,166 | ₩4,707 | ₩4,841 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩5,016 | ₩5,016 | ₩4,533 | ₩4,841 | -3.48% | 2.7만 |
|---|
| 2026.06.15 | ₩5,002 | ₩5,297 | ₩4,654 | ₩4,680 | -6.43% | 2.6만 |
|---|
| 2026.06.12 | ₩4,694 | ₩5,116 | ₩4,694 | ₩4,935 | +5.14% | 2만 |
|---|
| 2026.06.11 | ₩4,452 | ₩4,587 | ₩4,292 | ₩4,587 | +3.01% | 2.1만 |
|---|
| 2026.06.10 | ₩4,412 | ₩5,190 | ₩4,372 | ₩4,452 | +0.91% | 6.8만 |
|---|
| 2026.06.09 | ₩4,600 | ₩4,747 | ₩4,359 | ₩4,372 | -4.96% | 2.6만 |
|---|
| 2026.06.08 | ₩4,694 | ₩4,812 | ₩4,306 | ₩4,546 | -3.14% | 2.6만 |
|---|
| 2026.06.05 | ₩5,016 | ₩5,016 | ₩4,687 | ₩4,774 | -4.81% | 3.5만 |
|---|
| 2026.06.04 | ₩5,297 | ₩5,539 | ₩4,506 | ₩5,043 | -4.81% | 6.1만 |
|---|
| 2026.06.03 | ₩5,753 | ₩5,834 | ₩5,123 | ₩5,364 | -6.76% | 3.5만 |
|---|
| 2026.06.02 | ₩6,276 | ₩6,276 | ₩5,485 | ₩5,613 | -10.58% | 2.6만 |
|---|
| 2026.06.01 | ₩6,424 | ₩6,665 | ₩5,861 | ₩6,115 | -4.80% | 3.6만 |
|---|
| 2026.05.29 | ₩6,665 | ₩7,113 | ₩6,048 | ₩6,464 | -3.02% | 9.7만 |
|---|
| 2026.05.28 | ₩5,177 | ₩7,229 | ₩5,177 | ₩6,665 | +28.76% | 42.3만 |
|---|
| 2026.05.27 | ₩5,096 | ₩5,968 | ₩4,587 | ₩5,351 | +5.00% | 10.5만 |
|---|
| 2026.05.26 | ₩6,276 | ₩6,276 | ₩4,882 | ₩5,190 | -17.31% | 8.8만 |
|---|
| 2026.05.22 | ₩7,094 | ₩7,510 | ₩5,767 | ₩5,941 | -16.26% | 6.6만 |
|---|
| 2026.05.21 | ₩8,704 | ₩8,704 | ₩7,041 | ₩7,094 | -18.49% | 7.4만 |
|---|
| 2026.05.20 | ₩7,966 | ₩8,221 | ₩7,408 | ₩7,939 | -0.34% | 3.1만 |
|---|
| 2026.05.19 | ₩8,690 | ₩9,052 | ₩7,235 | ₩7,792 | -10.34% | 7.6만 |
|---|
| 2026.05.18 | ₩12,580 | ₩13,411 | ₩9,052 | ₩10,031 | -20.26% | 12.2만 |
|---|
| 2026.05.15 | ₩10,474 | ₩14,323 | ₩9,830 | ₩12,995 | +24.07% | 27.6만 |
|---|
| 2026.05.14 | ₩9,750 | ₩12,070 | ₩8,798 | ₩10,809 | +10.87% | 47.9만 |
|---|
| 2026.05.13 | ₩6,692 | ₩7,953 | ₩6,384 | ₩7,778 | +16.23% | 16.2만 |
|---|
| 2026.05.12 | ₩7,014 | ₩7,108 | ₩6,665 | ₩6,679 | -4.78% | 1.7만 |
|---|
| 2026.05.11 | ₩7,148 | ₩7,148 | ₩6,920 | ₩6,920 | -3.19% | 1.1만 |
|---|
| 2026.05.08 | ₩7,859 | ₩8,087 | ₩7,054 | ₩7,054 | -10.24% | 3만 |
|---|
| 2026.05.07 | ₩7,376 | ₩8,127 | ₩7,208 | ₩7,886 | +6.91% | 2.4만 |
|---|
| 2026.05.06 | ₩7,980 | ₩8,120 | ₩7,242 | ₩7,443 | -6.72% | 3.9만 |
|---|
| 2026.05.05 | ₩8,952 | ₩9,388 | ₩7,483 | ₩7,980 | -10.86% | 10.2만 |
|---|
| 2026.05.04 | ₩7,376 | ₩9,388 | ₩7,001 | ₩8,985 | +21.82% | 21.3만 |
|---|
| 2026.05.01 | ₩7,658 | ₩7,698 | ₩6,947 | ₩7,376 | -3.68% | 3.6만 |
|---|
| 2026.04.30 | ₩6,719 | ₩7,738 | ₩6,236 | ₩7,457 | +10.98% | 5.4만 |
|---|
| 2026.04.29 | ₩6,545 | ₩7,175 | ₩6,437 | ₩6,706 | +2.46% | 10.1만 |
|---|
| 2026.04.28 | ₩6,518 | ₩8,436 | ₩5,700 | ₩6,504 | -0.21% | 23.2만 |
|---|
| 2026.04.27 | ₩7,671 | ₩7,671 | ₩6,638 | ₩6,773 | -11.71% | 3.9만 |
|---|
| 2026.04.24 | ₩7,148 | ₩7,685 | ₩7,014 | ₩7,685 | +7.50% | 3.7만 |
|---|
| 2026.04.23 | ₩7,564 | ₩8,047 | ₩6,571 | ₩7,376 | -2.48% | 12.1만 |
|---|
| 2026.04.22 | ₩8,395 | ₩8,583 | ₩7,376 | ₩7,725 | -7.99% | 2만 |
|---|
| 2026.04.21 | ₩9,656 | ₩10,595 | ₩6,974 | ₩8,664 | -10.28% | 3.6만 |
|---|
| 2026.04.20 | ₩10,702 | ₩10,729 | ₩8,422 | ₩9,736 | -9.02% | 3.7만 |
|---|
| 2026.04.17 | ₩12,714 | ₩13,626 | ₩9,119 | ₩10,487 | -17.51% | 15.7만 |
|---|
| 2026.04.16 | ₩15,905 | ₩16,254 | ₩11,560 | ₩12,043 | -24.28% | 3.6만 |
|---|
| 2026.04.15 | ₩12,901 | ₩19,285 | ₩12,901 | ₩15,905 | +23.28% | 13.2만 |
|---|
| 2026.04.14 | ₩13,760 | ₩14,752 | ₩12,848 | ₩13,438 | -2.34% | 5.7만 |
|---|
| 2026.04.13 | ₩12,070 | ₩15,208 | ₩10,943 | ₩12,606 | +4.44% | 16.9만 |
|---|
| 2026.04.10 | ₩9,924 | ₩12,365 | ₩9,736 | ₩12,284 | +23.78% | 105.8만 |
|---|
| 2026.04.09 | ₩11,453 | ₩12,311 | ₩8,744 | ₩9,388 | -18.03% | 6만 |
|---|
| 2026.04.08 | ₩10,085 | ₩12,821 | ₩8,905 | ₩12,097 | +19.95% | 28.1만 |
|---|
| 2026.04.07 | ₩10,112 | ₩11,909 | ₩8,261 | ₩10,729 | +6.10% | 741.6만 |
|---|
| 2026.04.06 | ₩6,947 | ₩6,947 | ₩6,437 | ₩6,491 | -6.56% | 1.1만 |
|---|
| 2026.04.02 | ₩7,215 | ₩7,510 | ₩6,330 | ₩6,545 | -9.29% | 1.2만 |
|---|
| 2026.04.01 | ₩7,510 | ₩8,047 | ₩6,786 | ₩7,349 | -2.14% | 1.5만 |
|---|
| 2026.03.31 | ₩7,564 | ₩7,564 | ₩6,357 | ₩7,081 | -6.38% | 8.9천 |
|---|
| 2026.03.30 | ₩7,403 | ₩7,403 | ₩6,545 | ₩6,652 | -10.14% | 6천 |
|---|
| 2026.03.27 | ₩7,510 | ₩7,778 | ₩7,135 | ₩7,403 | -1.43% | 3.1천 |
|---|
| 2026.03.26 | ₩9,119 | ₩9,173 | ₩6,893 | ₩7,510 | -17.65% | 1.6만 |
|---|
| 2026.03.25 | ₩9,388 | ₩9,844 | ₩8,395 | ₩8,664 | -7.71% | 9.2천 |
|---|
| 2026.03.24 | ₩9,790 | ₩9,951 | ₩8,932 | ₩9,656 | -1.37% | 9.2천 |
|---|
| 2026.03.23 | ₩10,729 | ₩12,284 | ₩8,342 | ₩9,549 | -11.00% | 2.7만 |
|---|
| 2026.03.20 | ₩12,499 | ₩12,499 | ₩9,656 | ₩9,951 | -20.39% | 1.6만 |
|---|
| 2026.03.19 | ₩14,028 | ₩14,028 | ₩11,802 | ₩12,767 | -8.99% | 8.2천 |
|---|
| 2026.03.18 | ₩14,189 | ₩14,189 | ₩12,338 | ₩13,626 | -3.97% | 7.3천 |
|---|
| 2026.03.17 | ₩14,538 | ₩15,074 | ₩11,533 | ₩14,484 | -0.37% | 7.4천 |
|---|
| 2026.03.16 | ₩13,438 | ₩15,557 | ₩13,009 | ₩15,530 | +15.57% | 1.7만 |
|---|
| 2026.03.13 | ₩13,679 | ₩13,679 | ₩12,445 | ₩13,626 | -0.39% | 9.6천 |
|---|
| 2026.03.12 | ₩12,284 | ₩13,223 | ₩11,024 | ₩13,223 | +7.64% | 2.2만 |
|---|
| 2026.03.11 | ₩16,871 | ₩22,530 | ₩10,863 | ₩12,848 | -23.85% | 49.4만 |
|---|
| 2026.03.10 | ₩15,825 | ₩16,174 | ₩14,591 | ₩14,940 | -5.59% | 7.5천 |
|---|
| 2026.03.09 | ₩16,764 | ₩17,139 | ₩15,262 | ₩15,879 | -5.28% | 3천 |
|---|
| 2026.03.06 | ₩16,093 | ₩17,112 | ₩14,725 | ₩17,112 | +6.33% | 7.2천 |
|---|
| 2026.03.05 | ₩17,837 | ₩19,848 | ₩15,289 | ₩16,308 | -8.57% | 5.3천 |
|---|
| 2026.03.04 | ₩16,040 | ₩20,170 | ₩16,040 | ₩18,185 | +13.38% | 4.7천 |
|---|
| 2026.03.03 | ₩16,710 | ₩18,239 | ₩15,584 | ₩16,093 | -3.69% | 2.9천 |
|---|
| 2026.03.02 | ₩17,971 | ₩18,239 | ₩15,610 | ₩17,059 | -5.07% | 4.9천 |
|---|
| 2026.02.27 | ₩18,105 | ₩18,346 | ₩15,879 | ₩18,346 | +1.33% | 7.3천 |
|---|
| 2026.02.26 | ₩16,978 | ₩18,507 | ₩16,630 | ₩17,676 | +4.11% | 3.2천 |
|---|
| 2026.02.25 | ₩15,584 | ₩17,327 | ₩15,584 | ₩17,327 | +11.19% | 5.8천 |
|---|
| 2026.02.24 | ₩17,783 | ₩17,783 | ₩14,752 | ₩15,289 | -14.03% | 1.1만 |
|---|
| 2026.02.23 | ₩20,438 | ₩20,438 | ₩16,630 | ₩17,944 | -12.20% | 5천 |
|---|
| 2026.02.20 | ₩22,504 | ₩23,872 | ₩20,117 | ₩20,707 | -7.99% | 1.2만 |
|---|
| 2026.02.19 | ₩20,546 | ₩25,132 | ₩18,775 | ₩23,228 | +13.05% | 21.5만 |
|---|
| 2026.02.18 | ₩19,875 | ₩22,262 | ₩19,607 | ₩21,323 | +7.29% | 2.1천 |
|---|
| 2026.02.17 | ₩18,507 | ₩22,530 | ₩17,166 | ₩19,044 | +2.90% | 5.2천 |
|---|
| 2026.02.13 | ₩20,304 | ₩20,787 | ₩15,289 | ₩17,434 | -14.13% | 1.2만 |
|---|
| 2026.02.12 | ₩22,557 | ₩23,335 | ₩20,117 | ₩20,117 | -10.82% | 1.6천 |
|---|
| 2026.02.11 | ₩23,335 | ₩26,661 | ₩22,262 | ₩22,530 | -3.45% | 3.2천 |
|---|
| 2026.02.10 | ₩25,749 | ₩26,017 | ₩22,852 | ₩22,852 | -11.25% | 3천 |
|---|
| 2026.02.09 | ₩26,822 | ₩27,895 | ₩24,703 | ₩25,454 | -5.10% | 1.4천 |
|---|
| 2026.02.06 | ₩24,140 | ₩26,822 | ₩23,335 | ₩25,508 | +5.67% | 2.3천 |
|---|
| 2026.02.05 | ₩27,358 | ₩28,163 | ₩23,737 | ₩24,354 | -10.98% | 3.9천 |
|---|
| 2026.02.04 | ₩28,163 | ₩28,887 | ₩27,090 | ₩27,090 | -3.81% | 2.3천 |
|---|
| 2026.02.03 | ₩28,700 | ₩29,853 | ₩26,822 | ₩27,358 | -4.67% | 3.2천 |
|---|
| 2026.02.02 | ₩31,382 | ₩31,650 | ₩27,627 | ₩28,968 | -7.69% | 3.3천 |
|---|
| 2026.01.30 | ₩32,186 | ₩32,401 | ₩27,627 | ₩31,650 | -1.67% | 4천 |
|---|
| 2026.01.29 | ₩37,014 | ₩38,168 | ₩31,569 | ₩31,918 | -13.77% | 3.1천 |
|---|
| 2026.01.28 | ₩42,111 | ₩42,915 | ₩35,673 | ₩35,673 | -15.29% | 3.4천 |
|---|
| 2026.01.27 | ₩40,769 | ₩42,379 | ₩39,697 | ₩41,306 | +1.32% | 2.6천 |
|---|
| 2026.01.26 | ₩40,233 | ₩41,655 | ₩38,892 | ₩40,769 | +1.33% | 2.2천 |
|---|
| 2026.01.23 | ₩41,038 | ₩49,084 | ₩37,819 | ₩39,428 | -3.92% | 3.2만 |
|---|
| 2026.01.22 | ₩40,769 | ₩41,842 | ₩38,087 | ₩38,355 | -5.92% | 4.1천 |
|---|
| 2026.01.21 | ₩43,183 | ₩43,452 | ₩40,769 | ₩41,038 | -4.97% | 1.8천 |
|---|
| 2026.01.20 | ₩45,061 | ₩45,061 | ₩40,769 | ₩43,452 | -3.57% | 4.6천 |
|---|
| 2026.01.16 | ₩41,762 | ₩46,402 | ₩40,796 | ₩45,597 | +9.18% | 3.9천 |
|---|
| 2026.01.15 | ₩44,256 | ₩44,256 | ₩40,662 | ₩42,111 | -4.85% | 2.5천 |
|---|
| 2026.01.14 | ₩48,011 | ₩48,253 | ₩41,306 | ₩43,183 | -10.06% | 8.7천 |
|---|
| 2026.01.13 | ₩38,087 | ₩46,939 | ₩37,551 | ₩45,329 | +19.01% | 5.5만 |
|---|
| 2026.01.12 | ₩40,233 | ₩42,862 | ₩33,796 | ₩36,478 | -9.33% | 9.9천 |
|---|
| 2026.01.09 | ₩42,915 | ₩42,915 | ₩30,041 | ₩39,965 | -6.88% | 1.4만 |
|---|
| 2026.01.08 | ₩40,233 | ₩41,038 | ₩39,160 | ₩41,038 | +2.00% | 1.8천 |
|---|
| 2026.01.07 | ₩42,379 | ₩42,379 | ₩38,892 | ₩40,233 | -5.06% | 2.1천 |
|---|
| 2026.01.06 | ₩49,889 | ₩49,889 | ₩41,574 | ₩42,379 | -15.05% | 6.1천 |
|---|
| 2026.01.05 | ₩46,402 | ₩52,276 | ₩43,452 | ₩49,084 | +5.78% | 4.2천 |
|---|
| 2026.01.02 | ₩43,988 | ₩50,962 | ₩42,111 | ₩45,597 | +3.66% | 6.1천 |
|---|
| 2025.12.31 | ₩43,183 | ₩44,578 | ₩35,137 | ₩41,842 | -3.11% | 4.3천 |
|---|
| 2025.12.30 | ₩46,456 | ₩46,939 | ₩41,574 | ₩42,915 | -7.62% | 3.1천 |
|---|
| 2025.12.29 | ₩52,035 | ₩53,108 | ₩46,939 | ₩47,475 | -8.76% | 2.4천 |
|---|
| 2025.12.26 | ₩58,740 | ₩59,008 | ₩49,889 | ₩53,644 | -8.68% | 1.9천 |
|---|
| 2025.12.24 | ₩57,667 | ₩59,008 | ₩56,326 | ₩57,936 | +0.47% | 970 |
|---|
| 2025.12.23 | ₩56,326 | ₩60,349 | ₩50,962 | ₩57,667 | +2.38% | 4.5천 |
|---|
| 2025.12.22 | ₩71,883 | ₩76,684 | ₩56,326 | ₩56,326 | -21.64% | 1만 |
|---|
| 2025.12.19 | ₩90,122 | ₩93,341 | ₩70,140 | ₩72,554 | -19.49% | 1.4만 |
|---|
| 2025.12.18 | ₩101,924 | ₩102,192 | ₩90,122 | ₩90,122 | -11.58% | 1.5천 |
|---|
| 2025.12.17 | ₩102,996 | ₩120,431 | ₩101,387 | ₩102,996 | 0.00% | 2.2천 |
|---|
| 2025.12.16 | ₩145,643 | ₩147,521 | ₩96,559 | ₩102,996 | -29.28% | 4.3천 |
|---|
| 2025.12.15 | ₩162,541 | ₩166,699 | ₩139,474 | ₩139,474 | -14.19% | 1.5천 |
|---|
| 2025.12.12 | ₩166,028 | ₩180,110 | ₩166,028 | ₩169,515 | +2.10% | 1.4천 |
|---|
| 2025.12.11 | ₩166,967 | ₩176,221 | ₩162,273 | ₩168,442 | +0.88% | 1.2천 |
|---|
| 2025.12.10 | ₩174,343 | ₩178,366 | ₩161,871 | ₩169,247 | -2.92% | 3.2천 |
|---|
| 2025.12.09 | ₩165,760 | ₩174,075 | ₩152,349 | ₩173,002 | +4.37% | 970 |
|---|
| 2025.12.08 | ₩160,664 | ₩174,611 | ₩150,740 | ₩168,979 | +5.18% | 1.4천 |
|---|
| 2025.12.05 | ₩167,664 | ₩167,664 | ₩152,349 | ₩160,396 | -4.34% | 475 |
|---|
| 2025.12.04 | ₩164,955 | ₩166,833 | ₩154,790 | ₩162,273 | -1.63% | 1.3천 |
|---|
| 2025.12.03 | ₩164,151 | ₩167,101 | ₩155,299 | ₩162,541 | -0.98% | 1.5천 |
|---|
| 2025.12.02 | ₩175,952 | ₩177,240 | ₩163,078 | ₩165,760 | -5.79% | 800 |
|---|
| 2025.12.01 | ₩167,638 | ₩174,343 | ₩162,005 | ₩172,197 | +2.72% | 775 |
|---|
| 2025.11.28 | ₩153,422 | ₩178,098 | ₩138,133 | ₩167,906 | +9.44% | 520 |
|---|
| 2025.11.26 | ₩173,270 | ₩184,482 | ₩169,515 | ₩170,320 | -1.70% | 2.2천 |
|---|
| 2025.11.25 | ₩233,351 | ₩238,716 | ₩142,693 | ₩167,638 | -28.16% | 4.4천 |
|---|
| 2025.11.24 | ₩233,351 | ₩233,351 | ₩221,281 | ₩225,573 | -3.33% | 255 |
|---|
| 2025.11.21 | ₩244,080 | ₩254,809 | ₩228,255 | ₩229,596 | -5.93% | 740 |
|---|
| 2025.11.20 | ₩256,955 | ₩267,952 | ₩254,541 | ₩254,541 | -0.94% | 690 |
|---|
| 2025.11.19 | ₩257,759 | ₩261,514 | ₩255,077 | ₩255,614 | -0.83% | 445 |
|---|
| 2025.11.18 | ₩286,995 | ₩294,532 | ₩254,809 | ₩261,246 | -8.97% | 1.9천 |
|---|
| 2025.11.17 | ₩379,800 | ₩379,800 | ₩271,170 | ₩282,436 | -25.64% | 1.5천 |
|---|
| 2025.11.14 | ₩380,604 | ₩397,234 | ₩348,686 | ₩382,482 | +0.49% | 1.1천 |
|---|
| 2025.11.13 | ₩399,380 | ₩404,476 | ₩373,791 | ₩397,502 | -0.47% | 1.9천 |
|---|
| 2025.11.12 | ₩334,739 | ₩400,989 | ₩334,739 | ₩392,942 | +17.39% | 3.3천 |
|---|
| 2025.11.11 | ₩304,430 | ₩338,762 | ₩287,264 | ₩335,007 | +10.04% | 2.5천 |
|---|
| 2025.11.10 | ₩270,098 | ₩303,089 | ₩222,086 | ₩303,089 | +12.21% | 1.5천 |
|---|
| 2025.11.07 | ₩232,600 | ₩268,488 | ₩214,576 | ₩260,442 | +11.97% | 3천 |
|---|
| 2025.11.06 | ₩225,573 | ₩234,424 | ₩203,043 | ₩223,427 | -0.95% | 4.2천 |
|---|
| 2025.11.05 | ₩263,124 | ₩335,275 | ₩215,112 | ₩225,037 | -14.48% | 5.6천 |
|---|
| 2025.11.04 | ₩246,762 | ₩276,803 | ₩246,762 | ₩268,756 | +8.91% | 1.5천 |
|---|
| 2025.11.03 | ₩257,491 | ₩278,949 | ₩241,398 | ₩276,267 | +7.29% | 1.3천 |
|---|
| 2025.10.31 | ₩278,949 | ₩317,572 | ₩278,949 | ₩313,281 | +12.31% | 1.8천 |
|---|
| 2025.10.30 | ₩304,161 | ₩319,182 | ₩273,584 | ₩278,949 | -8.29% | 653 |
|---|
| 2025.10.29 | ₩327,228 | ₩343,322 | ₩305,771 | ₩310,062 | -5.25% | 1.4천 |
|---|
| 2025.10.28 | ₩318,109 | ₩413,059 | ₩317,572 | ₩337,421 | +6.07% | 8.9천 |
|---|
| 2025.10.27 | ₩337,957 | ₩337,957 | ₩314,354 | ₩321,328 | -4.92% | 506 |
|---|
| 2025.10.24 | ₩328,838 | ₩343,322 | ₩311,672 | ₩336,884 | +2.45% | 198 |
|---|
| 2025.10.23 | ₩307,380 | ₩359,415 | ₩307,380 | ₩339,030 | +10.30% | 735 |
|---|
| 2025.10.22 | ₩319,182 | ₩324,546 | ₩307,380 | ₩317,036 | -0.67% | 488 |
|---|
| 2025.10.21 | ₩347,613 | ₩348,686 | ₩321,864 | ₩324,546 | -6.64% | 478 |
|---|
| 2025.10.20 | ₩348,686 | ₩364,779 | ₩337,957 | ₩358,342 | +2.77% | 453 |
|---|
| 2025.10.17 | ₩332,593 | ₩341,712 | ₩311,672 | ₩341,712 | +2.74% | 275 |
|---|
| 2025.10.16 | ₩359,951 | ₩359,951 | ₩306,307 | ₩327,228 | -9.09% | 1.4천 |
|---|
| 2025.10.15 | ₩348,686 | ₩364,779 | ₩343,322 | ₩358,878 | +2.92% | 400 |
|---|
| 2025.10.14 | ₩370,144 | ₩375,508 | ₩342,249 | ₩361,024 | -2.46% | 1.1천 |
|---|
| 2025.10.13 | ₩339,567 | ₩385,164 | ₩337,421 | ₩367,461 | +8.21% | 756 |
|---|
| 2025.10.10 | ₩388,919 | ₩402,330 | ₩332,056 | ₩355,123 | -8.69% | 2.3천 |
|---|