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 | ₩4,063 | ₩4,259 | ₩3,983 | ₩4,036 | -0.66% | 1.7만 |
| 2026.10.08 | ₩3,902 | ₩4,258 | ₩3,877 | ₩4,036 | +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 | ₩3,902 | ₩4,050 | -4.43% | 3.4만 |
| 2026.10.05 | ₩4,063 | ₩4,398 | ₩3,853 | ₩4,211 | +3.63% | 4.8만 |
| 2026.10.02 | ₩3,889 | ₩4,258 | ₩3,889 | ₩4,130 | +6.21% | 6.2만 |
| 2026.10.01 | ₩4,271 | ₩4,318 | ₩3,835 | ₩3,956 | -7.38% | 7.7만 |
| 2026.09.30 | ₩4,058 | ₩4,854 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,291 |
| +5.75% |
| 26.1만 |
| 2026.09.29 | ₩4,506 | ₩4,553 | ₩3,909 | ₩4,063 | -9.82% | 8.9만 |
|---|
| 2026.09.28 | ₩4,881 | ₩4,921 | ₩3,902 | ₩4,586 | -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 | ₩3,835 | +1.42% | 16.2만 |
|---|
| 2026.09.22 | ₩3,701 | ₩3,802 | ₩3,527 | ₩3,795 | +2.54% | 7.3만 |
|---|
| 2026.09.21 | ₩3,688 | ₩3,835 | ₩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 | ₩4,036 | ₩3,500 | ₩3,835 | +7.92% | 9.4만 |
|---|
| 2026.09.16 | ₩4,050 | ₩4,264 | ₩3,487 | ₩3,574 | -11.75% | 6.5만 |
|---|
| 2026.09.15 | ₩4,492 | ₩4,492 | ₩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 | ₩4,787 | ₩4,962 | +0.54% | 2만 |
|---|
| 2026.09.10 | ₩5,082 | ₩5,176 | ₩4,909 | ₩5,042 | -0.79% | 1.7만 |
|---|
| 2026.09.09 | ₩5,270 | ₩5,310 | ₩5,096 | ₩5,190 | -1.53% | 2.4만 |
|---|
| 2026.09.08 | ₩5,149 | ₩5,485 | ₩4,921 | ₩5,377 | +4.43% | 4.8만 |
|---|
| 2026.09.04 | ₩5,431 | ₩5,444 | ₩4,921 | ₩4,995 | -8.02% | 5.4만 |
|---|
| 2026.09.03 | ₩5,458 | ₩5,739 | ₩5,243 | ₩5,538 | +1.47% | 4.8만 |
|---|
| 2026.09.02 | ₩5,579 | ₩5,900 | ₩5,404 | ₩5,525 | -0.96% | 6.2만 |
|---|
| 2026.09.01 | ₩5,243 | ₩6,289 | ₩4,962 | ₩5,699 | +8.70% | 17.9만 |
|---|
| 2026.08.31 | ₩5,485 | ₩5,518 | ₩4,948 | ₩5,284 | -3.67% | 11.6만 |
|---|
| 2026.08.28 | ₩5,820 | ₩6,262 | ₩5,438 | ₩5,565 | -4.38% | 51.6만 |
|---|
| 2026.08.27 | ₩7,791 | ₩7,845 | ₩6,128 | ₩6,316 | -18.93% | 27.4만 |
|---|
| 2026.08.26 | ₩9,065 | ₩9,607 | ₩7,536 | ₩8,033 | -11.39% | 22.2만 |
|---|
| 2026.08.25 | ₩11,090 | ₩11,144 | ₩8,865 | ₩10,433 | -5.93% | 29.6만 |
|---|
| 2026.08.24 | ₩12,042 | ₩13,329 | ₩10,741 | ₩11,506 | -4.45% | 39.4만 |
|---|
| 2026.08.21 | ₩15,247 | ₩16,359 | ₩12,352 | ₩12,941 | -15.13% | 108.2만 |
|---|
| 2026.08.20 | ₩11,787 | ₩20,480 | ₩11,264 | ₩13,826 | +17.29% | 751.1만 |
|---|
| 2026.08.19 | ₩21,684 | ₩22,100 | ₩10,312 | ₩11,331 | -47.74% | 191.8만 |
|---|
| 2026.08.18 | ₩10,004 | ₩33,981 | ₩8,716 | ₩21,134 | +111.26% | 3231.9만 |
|---|
| 2026.08.17 | ₩10,621 | ₩12,954 | ₩8,676 | ₩9,910 | -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 | ₩2,876 | ₩2,648 | ₩2,695 | -4.29% | 1.4만 |
|---|
| 2026.08.11 | ₩2,575 | ₩2,709 | ₩2,575 | ₩2,695 | +4.69% | 6천 |
|---|
| 2026.08.10 | ₩2,736 | ₩2,934 | ₩2,561 | ₩2,561 | -6.37% | 1.4만 |
|---|
| 2026.08.07 | ₩2,923 | ₩2,957 | ₩2,695 | ₩2,829 | -3.21% | 9.4천 |
|---|
| 2026.08.06 | ₩3,017 | ₩3,017 | ₩2,883 | ₩2,903 | -3.78% | 8.1천 |
|---|
| 2026.08.05 | ₩2,950 | ₩3,084 | ₩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 | ₩3,167 | ₩2,883 | ₩2,923 | +1.40% | 8.9천 |
|---|
| 2026.07.29 | ₩3,192 | ₩3,192 | ₩2,964 | ₩2,990 | -6.30% | 1만 |
|---|
| 2026.07.28 | ₩3,151 | ₩3,252 | ₩3,098 | ₩3,178 | +0.85% | 7.8천 |
|---|
| 2026.07.27 | ₩3,205 | ₩3,205 | ₩3,084 | ₩3,205 | 0.00% | 3.6천 |
|---|
| 2026.07.24 | ₩3,151 | ₩3,299 | ₩3,125 | ₩3,272 | +3.83% | 5.2천 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,265 | ₩3,125 | ₩3,218 | +3.00% | 1.2만 |
|---|
| 2026.07.22 | ₩3,299 | ₩3,299 | ₩3,111 | ₩3,245 | -1.63% | 5.2천 |
|---|
| 2026.07.21 | ₩3,225 | ₩3,312 | ₩3,057 | ₩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 | ₩3,312 | ₩3,379 | -0.79% | 4.1천 |
|---|
| 2026.07.16 | ₩3,527 | ₩3,527 | ₩3,205 | ₩3,352 | -4.94% | 1.9만 |
|---|
| 2026.07.15 | ₩3,460 | ₩3,755 | ₩3,379 | ₩3,433 | -0.78% | 3.9만 |
|---|
| 2026.07.14 | ₩3,232 | ₩3,666 | ₩3,125 | ₩3,446 | +6.64% | 5.5만 |
|---|
| 2026.07.13 | ₩3,218 | ₩3,379 | ₩3,084 | ₩3,138 | -2.50% | 6만 |
|---|
| 2026.07.10 | ₩3,238 | ₩3,379 | ₩3,111 | ₩3,285 | +1.45% | 1.3만 |
|---|
| 2026.07.09 | ₩3,198 | ₩3,433 | ₩3,151 | ₩3,299 | +3.14% | 5.1만 |
|---|
| 2026.07.08 | ₩3,212 | ₩3,212 | ₩3,037 | ₩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 | ₩3,238 | ₩3,473 | +6.15% | 6.5천 |
|---|
| 2026.07.02 | ₩3,352 | ₩3,594 | ₩3,312 | ₩3,326 | -0.80% | 1.2만 |
|---|
| 2026.07.01 | ₩3,111 | ₩3,420 | ₩3,084 | ₩3,285 | +5.60% | 1.6만 |
|---|
| 2026.06.30 | ₩3,540 | ₩3,674 | ₩2,816 | ₩3,151 | -10.98% | 4.4만 |
|---|
| 2026.06.29 | ₩3,245 | ₩3,647 | ₩3,057 | ₩3,540 | +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 | ₩4,205 | ₩4,291 | ₩3,889 | ₩3,916 | -6.89% | 3만 |
|---|
| 2026.06.23 | ₩4,157 | ₩4,472 | ₩4,023 | ₩4,023 | -3.23% | 9.8천 |
|---|
| 2026.06.22 | ₩4,533 | ₩4,553 | ₩4,197 | ₩4,278 | -5.62% | 2.8만 |
|---|
| 2026.06.18 | ₩4,834 | ₩5,002 | ₩4,452 | ₩4,600 | -4.85% | 2.8만 |
|---|
| 2026.06.17 | ₩4,841 | ₩5,165 | ₩4,707 | ₩4,841 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩5,015 | ₩5,015 | ₩4,533 | ₩4,841 | -3.48% | 2.7만 |
|---|
| 2026.06.15 | ₩5,002 | ₩5,297 | ₩4,653 | ₩4,680 | -6.43% | 2.6만 |
|---|
| 2026.06.12 | ₩4,693 | ₩5,116 | ₩4,693 | ₩4,935 | +5.14% | 2만 |
|---|
| 2026.06.11 | ₩4,452 | ₩4,586 | ₩4,291 | ₩4,586 | +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 | ₩4,358 | ₩4,372 | -4.96% | 2.6만 |
|---|
| 2026.06.08 | ₩4,693 | ₩4,811 | ₩4,306 | ₩4,546 | -3.14% | 2.6만 |
|---|
| 2026.06.05 | ₩5,015 | ₩5,015 | ₩4,687 | ₩4,774 | -4.81% | 3.5만 |
|---|
| 2026.06.04 | ₩5,297 | ₩5,538 | ₩4,506 | ₩5,042 | -4.81% | 6.1만 |
|---|
| 2026.06.03 | ₩5,753 | ₩5,833 | ₩5,123 | ₩5,364 | -6.76% | 3.5만 |
|---|
| 2026.06.02 | ₩6,276 | ₩6,276 | ₩5,485 | ₩5,612 | -10.58% | 2.6만 |
|---|
| 2026.06.01 | ₩6,423 | ₩6,665 | ₩5,860 | ₩6,115 | -4.80% | 3.6만 |
|---|
| 2026.05.29 | ₩6,665 | ₩7,113 | ₩6,048 | ₩6,464 | -3.02% | 9.7만 |
|---|
| 2026.05.28 | ₩5,176 | ₩7,228 | ₩5,176 | ₩6,665 | +28.76% | 42.3만 |
|---|
| 2026.05.27 | ₩5,096 | ₩5,967 | ₩4,586 | ₩5,351 | +5.00% | 10.5만 |
|---|
| 2026.05.26 | ₩6,276 | ₩6,276 | ₩4,881 | ₩5,190 | -17.31% | 8.8만 |
|---|
| 2026.05.22 | ₩7,094 | ₩7,510 | ₩5,766 | ₩5,941 | -16.26% | 6.6만 |
|---|
| 2026.05.21 | ₩8,703 | ₩8,703 | ₩7,040 | ₩7,094 | -18.49% | 7.4만 |
|---|
| 2026.05.20 | ₩7,965 | ₩8,220 | ₩7,408 | ₩7,939 | -0.34% | 3.1만 |
|---|
| 2026.05.19 | ₩8,690 | ₩9,052 | ₩7,235 | ₩7,791 | -10.34% | 7.6만 |
|---|
| 2026.05.18 | ₩12,578 | ₩13,410 | ₩9,052 | ₩10,031 | -20.26% | 12.2만 |
|---|
| 2026.05.15 | ₩10,473 | ₩14,322 | ₩9,829 | ₩12,994 | +24.07% | 27.6만 |
|---|
| 2026.05.14 | ₩9,749 | ₩12,069 | ₩8,797 | ₩10,808 | +10.87% | 47.9만 |
|---|
| 2026.05.13 | ₩6,692 | ₩7,952 | ₩6,383 | ₩7,778 | +16.23% | 16.2만 |
|---|
| 2026.05.12 | ₩7,013 | ₩7,107 | ₩6,665 | ₩6,678 | -4.78% | 1.7만 |
|---|
| 2026.05.11 | ₩7,147 | ₩7,147 | ₩6,920 | ₩6,920 | -3.19% | 1.1만 |
|---|
| 2026.05.08 | ₩7,858 | ₩8,086 | ₩7,054 | ₩7,054 | -10.24% | 3만 |
|---|
| 2026.05.07 | ₩7,375 | ₩8,126 | ₩7,208 | ₩7,885 | +6.91% | 2.4만 |
|---|
| 2026.05.06 | ₩7,979 | ₩8,120 | ₩7,241 | ₩7,442 | -6.72% | 3.9만 |
|---|
| 2026.05.05 | ₩8,951 | ₩9,387 | ₩7,483 | ₩7,979 | -10.86% | 10.2만 |
|---|
| 2026.05.04 | ₩7,375 | ₩9,387 | ₩7,000 | ₩8,985 | +21.82% | 21.3만 |
|---|
| 2026.05.01 | ₩7,657 | ₩7,697 | ₩6,946 | ₩7,375 | -3.68% | 3.6만 |
|---|
| 2026.04.30 | ₩6,718 | ₩7,738 | ₩6,236 | ₩7,456 | +10.98% | 5.4만 |
|---|
| 2026.04.29 | ₩6,544 | ₩7,174 | ₩6,437 | ₩6,705 | +2.46% | 10.1만 |
|---|
| 2026.04.28 | ₩6,517 | ₩8,435 | ₩5,699 | ₩6,504 | -0.21% | 23.2만 |
|---|
| 2026.04.27 | ₩7,670 | ₩7,670 | ₩6,638 | ₩6,772 | -11.71% | 3.9만 |
|---|
| 2026.04.24 | ₩7,147 | ₩7,684 | ₩7,013 | ₩7,684 | +7.50% | 3.7만 |
|---|
| 2026.04.23 | ₩7,563 | ₩8,046 | ₩6,571 | ₩7,375 | -2.48% | 12.1만 |
|---|
| 2026.04.22 | ₩8,395 | ₩8,582 | ₩7,375 | ₩7,724 | -7.99% | 2만 |
|---|
| 2026.04.21 | ₩9,655 | ₩10,594 | ₩6,973 | ₩8,663 | -10.28% | 3.6만 |
|---|
| 2026.04.20 | ₩10,701 | ₩10,728 | ₩8,421 | ₩9,736 | -9.02% | 3.7만 |
|---|
| 2026.04.17 | ₩12,713 | ₩13,624 | ₩9,119 | ₩10,487 | -17.51% | 15.7만 |
|---|
| 2026.04.16 | ₩15,904 | ₩16,253 | ₩11,559 | ₩12,042 | -24.28% | 3.6만 |
|---|
| 2026.04.15 | ₩12,900 | ₩19,283 | ₩12,900 | ₩15,904 | +23.28% | 13.2만 |
|---|
| 2026.04.14 | ₩13,759 | ₩14,751 | ₩12,847 | ₩13,437 | -2.34% | 5.7만 |
|---|
| 2026.04.13 | ₩12,069 | ₩15,207 | ₩10,942 | ₩12,605 | +4.44% | 16.9만 |
|---|
| 2026.04.10 | ₩9,923 | ₩12,364 | ₩9,736 | ₩12,283 | +23.78% | 105.8만 |
|---|
| 2026.04.09 | ₩11,452 | ₩12,310 | ₩8,743 | ₩9,387 | -18.03% | 6만 |
|---|
| 2026.04.08 | ₩10,084 | ₩12,820 | ₩8,904 | ₩12,096 | +19.95% | 28.1만 |
|---|
| 2026.04.07 | ₩10,111 | ₩11,908 | ₩8,260 | ₩10,728 | +6.10% | 741.6만 |
|---|
| 2026.04.06 | ₩6,946 | ₩6,946 | ₩6,437 | ₩6,490 | -6.56% | 1.1만 |
|---|
| 2026.04.02 | ₩7,215 | ₩7,510 | ₩6,329 | ₩6,544 | -9.29% | 1.2만 |
|---|
| 2026.04.01 | ₩7,510 | ₩8,046 | ₩6,785 | ₩7,349 | -2.14% | 1.5만 |
|---|
| 2026.03.31 | ₩7,563 | ₩7,563 | ₩6,356 | ₩7,080 | -6.38% | 8.9천 |
|---|
| 2026.03.30 | ₩7,402 | ₩7,402 | ₩6,544 | ₩6,651 | -10.14% | 6천 |
|---|
| 2026.03.27 | ₩7,510 | ₩7,778 | ₩7,134 | ₩7,402 | -1.43% | 3.1천 |
|---|
| 2026.03.26 | ₩9,119 | ₩9,172 | ₩6,893 | ₩7,510 | -17.65% | 1.6만 |
|---|
| 2026.03.25 | ₩9,387 | ₩9,843 | ₩8,395 | ₩8,663 | -7.71% | 9.2천 |
|---|
| 2026.03.24 | ₩9,789 | ₩9,950 | ₩8,931 | ₩9,655 | -1.37% | 9.2천 |
|---|
| 2026.03.23 | ₩10,728 | ₩12,283 | ₩8,341 | ₩9,548 | -11.00% | 2.7만 |
|---|
| 2026.03.20 | ₩12,498 | ₩12,498 | ₩9,655 | ₩9,950 | -20.39% | 1.6만 |
|---|
| 2026.03.19 | ₩14,027 | ₩14,027 | ₩11,801 | ₩12,766 | -8.99% | 8.2천 |
|---|
| 2026.03.18 | ₩14,188 | ₩14,188 | ₩12,337 | ₩13,624 | -3.97% | 7.3천 |
|---|
| 2026.03.17 | ₩14,536 | ₩15,073 | ₩11,533 | ₩14,483 | -0.37% | 7.4천 |
|---|
| 2026.03.16 | ₩13,437 | ₩15,555 | ₩13,008 | ₩15,529 | +15.57% | 1.7만 |
|---|
| 2026.03.13 | ₩13,678 | ₩13,678 | ₩12,444 | ₩13,624 | -0.39% | 9.6천 |
|---|
| 2026.03.12 | ₩12,283 | ₩13,222 | ₩11,023 | ₩13,222 | +7.64% | 2.2만 |
|---|
| 2026.03.11 | ₩16,870 | ₩22,529 | ₩10,862 | ₩12,847 | -23.85% | 49.4만 |
|---|
| 2026.03.10 | ₩15,824 | ₩16,172 | ₩14,590 | ₩14,939 | -5.59% | 7.5천 |
|---|
| 2026.03.09 | ₩16,762 | ₩17,138 | ₩15,260 | ₩15,877 | -5.28% | 3천 |
|---|
| 2026.03.06 | ₩16,092 | ₩17,111 | ₩14,724 | ₩17,111 | +6.33% | 7.2천 |
|---|
| 2026.03.05 | ₩17,835 | ₩19,847 | ₩15,287 | ₩16,306 | -8.57% | 5.3천 |
|---|
| 2026.03.04 | ₩16,038 | ₩20,168 | ₩16,038 | ₩18,184 | +13.38% | 4.7천 |
|---|
| 2026.03.03 | ₩16,709 | ₩18,237 | ₩15,582 | ₩16,092 | -3.69% | 2.9천 |
|---|
| 2026.03.02 | ₩17,969 | ₩18,237 | ₩15,609 | ₩17,057 | -5.07% | 4.9천 |
|---|
| 2026.02.27 | ₩18,103 | ₩18,345 | ₩15,877 | ₩18,345 | +1.33% | 7.3천 |
|---|
| 2026.02.26 | ₩16,977 | ₩18,506 | ₩16,628 | ₩17,674 | +4.11% | 3.2천 |
|---|
| 2026.02.25 | ₩15,582 | ₩17,326 | ₩15,582 | ₩17,326 | +11.19% | 5.8천 |
|---|
| 2026.02.24 | ₩17,782 | ₩17,782 | ₩14,751 | ₩15,287 | -14.03% | 1.1만 |
|---|
| 2026.02.23 | ₩20,437 | ₩20,437 | ₩16,628 | ₩17,942 | -12.20% | 5천 |
|---|
| 2026.02.20 | ₩22,502 | ₩23,870 | ₩20,115 | ₩20,705 | -7.99% | 1.2만 |
|---|
| 2026.02.19 | ₩20,544 | ₩25,130 | ₩18,774 | ₩23,226 | +13.05% | 21.5만 |
|---|
| 2026.02.18 | ₩19,873 | ₩22,260 | ₩19,605 | ₩21,322 | +7.29% | 2.1천 |
|---|
| 2026.02.17 | ₩18,506 | ₩22,529 | ₩17,165 | ₩19,042 | +2.90% | 5.2천 |
|---|
| 2026.02.13 | ₩20,303 | ₩20,785 | ₩15,287 | ₩17,433 | -14.13% | 1.2만 |
|---|
| 2026.02.12 | ₩22,555 | ₩23,333 | ₩20,115 | ₩20,115 | -10.82% | 1.6천 |
|---|
| 2026.02.11 | ₩23,333 | ₩26,659 | ₩22,260 | ₩22,529 | -3.45% | 3.2천 |
|---|
| 2026.02.10 | ₩25,747 | ₩26,015 | ₩22,850 | ₩22,850 | -11.25% | 3천 |
|---|
| 2026.02.09 | ₩26,820 | ₩27,893 | ₩24,701 | ₩25,452 | -5.10% | 1.4천 |
|---|
| 2026.02.06 | ₩24,138 | ₩26,820 | ₩23,333 | ₩25,506 | +5.67% | 2.3천 |
|---|
| 2026.02.05 | ₩27,356 | ₩28,161 | ₩23,736 | ₩24,352 | -10.98% | 3.9천 |
|---|
| 2026.02.04 | ₩28,161 | ₩28,885 | ₩27,088 | ₩27,088 | -3.81% | 2.3천 |
|---|
| 2026.02.03 | ₩28,697 | ₩29,850 | ₩26,820 | ₩27,356 | -4.67% | 3.2천 |
|---|
| 2026.02.02 | ₩31,379 | ₩31,647 | ₩27,624 | ₩28,965 | -7.69% | 3.3천 |
|---|
| 2026.01.30 | ₩32,184 | ₩32,398 | ₩27,624 | ₩31,647 | -1.67% | 4천 |
|---|
| 2026.01.29 | ₩37,011 | ₩38,165 | ₩31,567 | ₩31,916 | -13.77% | 3.1천 |
|---|
| 2026.01.28 | ₩42,107 | ₩42,912 | ₩35,670 | ₩35,670 | -15.29% | 3.4천 |
|---|
| 2026.01.27 | ₩40,766 | ₩42,375 | ₩39,693 | ₩41,302 | +1.32% | 2.6천 |
|---|
| 2026.01.26 | ₩40,230 | ₩41,651 | ₩38,889 | ₩40,766 | +1.33% | 2.2천 |
|---|
| 2026.01.23 | ₩41,034 | ₩49,080 | ₩37,816 | ₩39,425 | -3.92% | 3.2만 |
|---|
| 2026.01.22 | ₩40,766 | ₩41,839 | ₩38,084 | ₩38,352 | -5.92% | 4.1천 |
|---|
| 2026.01.21 | ₩43,180 | ₩43,448 | ₩40,766 | ₩41,034 | -4.97% | 1.8천 |
|---|
| 2026.01.20 | ₩45,057 | ₩45,057 | ₩40,766 | ₩43,448 | -3.57% | 4.6천 |
|---|
| 2026.01.16 | ₩41,758 | ₩46,398 | ₩40,793 | ₩45,594 | +9.18% | 3.9천 |
|---|
| 2026.01.15 | ₩44,253 | ₩44,253 | ₩40,659 | ₩42,107 | -4.85% | 2.5천 |
|---|
| 2026.01.14 | ₩48,007 | ₩48,249 | ₩41,302 | ₩43,180 | -10.06% | 8.7천 |
|---|
| 2026.01.13 | ₩38,084 | ₩46,935 | ₩37,548 | ₩45,325 | +19.01% | 5.5만 |
|---|
| 2026.01.12 | ₩40,230 | ₩42,858 | ₩33,793 | ₩36,475 | -9.33% | 9.9천 |
|---|
| 2026.01.09 | ₩42,912 | ₩42,912 | ₩30,038 | ₩39,962 | -6.88% | 1.4만 |
|---|
| 2026.01.08 | ₩40,230 | ₩41,034 | ₩39,157 | ₩41,034 | +2.00% | 1.8천 |
|---|
| 2026.01.07 | ₩42,375 | ₩42,375 | ₩38,889 | ₩40,230 | -5.06% | 2.1천 |
|---|
| 2026.01.06 | ₩49,885 | ₩49,885 | ₩41,571 | ₩42,375 | -15.05% | 6.1천 |
|---|
| 2026.01.05 | ₩46,398 | ₩52,272 | ₩43,448 | ₩49,080 | +5.78% | 4.2천 |
|---|
| 2026.01.02 | ₩43,984 | ₩50,958 | ₩42,107 | ₩45,594 | +3.66% | 6.1천 |
|---|
| 2025.12.31 | ₩43,180 | ₩44,575 | ₩35,134 | ₩41,839 | -3.11% | 4.3천 |
|---|
| 2025.12.30 | ₩46,452 | ₩46,935 | ₩41,571 | ₩42,912 | -7.62% | 3.1천 |
|---|
| 2025.12.29 | ₩52,030 | ₩53,103 | ₩46,935 | ₩47,471 | -8.76% | 2.4천 |
|---|
| 2025.12.26 | ₩58,735 | ₩59,004 | ₩49,885 | ₩53,640 | -8.68% | 1.9천 |
|---|
| 2025.12.24 | ₩57,663 | ₩59,004 | ₩56,322 | ₩57,931 | +0.47% | 970 |
|---|
| 2025.12.23 | ₩56,322 | ₩60,345 | ₩50,958 | ₩57,663 | +2.38% | 4.5천 |
|---|
| 2025.12.22 | ₩71,877 | ₩76,678 | ₩56,322 | ₩56,322 | -21.64% | 1만 |
|---|
| 2025.12.19 | ₩90,115 | ₩93,333 | ₩70,134 | ₩72,548 | -19.49% | 1.4만 |
|---|
| 2025.12.18 | ₩101,915 | ₩102,183 | ₩90,115 | ₩90,115 | -11.58% | 1.5천 |
|---|
| 2025.12.17 | ₩102,988 | ₩120,421 | ₩101,379 | ₩102,988 | 0.00% | 2.2천 |
|---|
| 2025.12.16 | ₩145,632 | ₩147,509 | ₩96,551 | ₩102,988 | -29.28% | 4.3천 |
|---|
| 2025.12.15 | ₩162,528 | ₩166,685 | ₩139,463 | ₩139,463 | -14.19% | 1.5천 |
|---|
| 2025.12.12 | ₩166,015 | ₩180,095 | ₩166,015 | ₩169,501 | +2.10% | 1.4천 |
|---|
| 2025.12.11 | ₩166,953 | ₩176,206 | ₩162,260 | ₩168,428 | +0.88% | 1.2천 |
|---|
| 2025.12.10 | ₩174,329 | ₩178,352 | ₩161,857 | ₩169,233 | -2.92% | 3.2천 |
|---|
| 2025.12.09 | ₩165,746 | ₩174,061 | ₩152,336 | ₩172,988 | +4.37% | 970 |
|---|
| 2025.12.08 | ₩160,651 | ₩174,597 | ₩150,727 | ₩168,965 | +5.18% | 1.4천 |
|---|
| 2025.12.05 | ₩167,651 | ₩167,651 | ₩152,336 | ₩160,382 | -4.34% | 475 |
|---|
| 2025.12.04 | ₩164,942 | ₩166,819 | ₩154,777 | ₩162,260 | -1.63% | 1.3천 |
|---|
| 2025.12.03 | ₩164,137 | ₩167,087 | ₩155,287 | ₩162,528 | -0.98% | 1.5천 |
|---|
| 2025.12.02 | ₩175,938 | ₩177,225 | ₩163,064 | ₩165,746 | -5.79% | 800 |
|---|
| 2025.12.01 | ₩167,624 | ₩174,329 | ₩161,992 | ₩172,183 | +2.72% | 775 |
|---|
| 2025.11.28 | ₩153,409 | ₩178,083 | ₩138,122 | ₩167,892 | +9.44% | 520 |
|---|
| 2025.11.26 | ₩173,256 | ₩184,467 | ₩169,501 | ₩170,306 | -1.70% | 2.2천 |
|---|
| 2025.11.25 | ₩233,332 | ₩238,696 | ₩142,681 | ₩167,624 | -28.16% | 4.4천 |
|---|
| 2025.11.24 | ₩233,332 | ₩233,332 | ₩221,263 | ₩225,555 | -3.33% | 255 |
|---|
| 2025.11.21 | ₩244,060 | ₩254,788 | ₩228,236 | ₩229,577 | -5.93% | 740 |
|---|
| 2025.11.20 | ₩256,934 | ₩267,930 | ₩254,520 | ₩254,520 | -0.94% | 690 |
|---|
| 2025.11.19 | ₩257,738 | ₩261,493 | ₩255,056 | ₩255,593 | -0.83% | 445 |
|---|
| 2025.11.18 | ₩286,972 | ₩294,508 | ₩254,788 | ₩261,225 | -8.97% | 1.9천 |
|---|
| 2025.11.17 | ₩379,768 | ₩379,768 | ₩271,148 | ₩282,413 | -25.64% | 1.5천 |
|---|
| 2025.11.14 | ₩380,573 | ₩397,201 | ₩348,657 | ₩382,450 | +0.49% | 1.1천 |
|---|
| 2025.11.13 | ₩399,347 | ₩404,443 | ₩373,761 | ₩397,469 | -0.47% | 1.9천 |
|---|
| 2025.11.12 | ₩334,711 | ₩400,956 | ₩334,711 | ₩392,910 | +17.39% | 3.3천 |
|---|
| 2025.11.11 | ₩304,405 | ₩338,734 | ₩287,240 | ₩334,979 | +10.04% | 2.5천 |
|---|
| 2025.11.10 | ₩270,075 | ₩303,064 | ₩222,068 | ₩303,064 | +12.21% | 1.5천 |
|---|
| 2025.11.07 | ₩232,581 | ₩268,466 | ₩214,558 | ₩260,420 | +11.97% | 3천 |
|---|
| 2025.11.06 | ₩225,555 | ₩234,405 | ₩203,026 | ₩223,409 | -0.95% | 4.2천 |
|---|
| 2025.11.05 | ₩263,102 | ₩335,248 | ₩215,095 | ₩225,018 | -14.48% | 5.6천 |
|---|
| 2025.11.04 | ₩246,742 | ₩276,780 | ₩246,742 | ₩268,734 | +8.91% | 1.5천 |
|---|
| 2025.11.03 | ₩257,470 | ₩278,926 | ₩241,378 | ₩276,244 | +7.29% | 1.3천 |
|---|
| 2025.10.31 | ₩278,926 | ₩317,546 | ₩278,926 | ₩313,255 | +12.31% | 1.8천 |
|---|
| 2025.10.30 | ₩304,137 | ₩319,156 | ₩273,562 | ₩278,926 | -8.29% | 653 |
|---|
| 2025.10.29 | ₩327,202 | ₩343,293 | ₩305,746 | ₩310,037 | -5.25% | 1.4천 |
|---|
| 2025.10.28 | ₩318,083 | ₩413,025 | ₩317,546 | ₩337,393 | +6.07% | 8.9천 |
|---|
| 2025.10.27 | ₩337,929 | ₩337,929 | ₩314,328 | ₩321,301 | -4.92% | 506 |
|---|
| 2025.10.24 | ₩328,811 | ₩343,293 | ₩311,646 | ₩336,857 | +2.45% | 198 |
|---|
| 2025.10.23 | ₩307,355 | ₩359,385 | ₩307,355 | ₩339,002 | +10.30% | 735 |
|---|
| 2025.10.22 | ₩319,156 | ₩324,520 | ₩307,355 | ₩317,010 | -0.67% | 488 |
|---|
| 2025.10.21 | ₩347,585 | ₩348,657 | ₩321,838 | ₩324,520 | -6.64% | 478 |
|---|
| 2025.10.20 | ₩348,657 | ₩364,749 | ₩337,929 | ₩358,313 | +2.77% | 453 |
|---|
| 2025.10.17 | ₩332,566 | ₩341,684 | ₩311,646 | ₩341,684 | +2.74% | 275 |
|---|
| 2025.10.16 | ₩359,922 | ₩359,922 | ₩306,282 | ₩327,202 | -9.09% | 1.4천 |
|---|
| 2025.10.15 | ₩348,657 | ₩364,749 | ₩343,293 | ₩358,849 | +2.92% | 400 |
|---|
| 2025.10.14 | ₩370,113 | ₩375,477 | ₩342,221 | ₩360,995 | -2.46% | 1.1천 |
|---|
| 2025.10.13 | ₩339,539 | ₩385,132 | ₩337,393 | ₩367,431 | +8.21% | 756 |
|---|
| 2025.10.10 | ₩388,887 | ₩402,297 | ₩332,029 | ₩355,094 | -8.69% | 2.3천 |
|---|