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 | ₩4,260 | ₩3,984 | ₩4,038 | -0.66% | 1.7만 |
| 2026.10.08 | ₩3,903 | ₩4,259 | ₩3,878 | ₩4,038 | +3.44% | 3.8만 |
| 2026.10.07 | ₩4,031 | ₩4,052 | ₩3,863 | ₩3,917 | -2.83% | 1.9만 |
| 2026.10.06 | ₩4,239 | ₩4,239 | ₩3,903 | ₩4,051 | -4.43% | 3.4만 |
| 2026.10.05 | ₩4,064 | ₩4,400 | ₩3,854 | ₩4,212 | +3.63% | 4.8만 |
| 2026.10.02 | ₩3,890 | ₩4,259 | ₩3,890 | ₩4,131 | +6.21% | 6.2만 |
| 2026.10.01 | ₩4,272 | ₩4,319 | ₩3,836 | ₩3,957 | -7.38% | 7.7만 |
| 2026.09.30 | ₩4,059 | ₩4,856 | ₩4,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,292 |
| +5.75% |
| 26.1만 |
| 2026.09.29 | ₩4,507 | ₩4,554 | ₩3,910 | ₩4,064 | -9.82% | 8.9만 |
|---|
| 2026.09.28 | ₩4,883 | ₩4,923 | ₩3,903 | ₩4,588 | -6.04% | 28.7만 |
|---|
| 2026.09.25 | ₩3,997 | ₩6,439 | ₩3,997 | ₩4,977 | +24.50% | 444만 |
|---|
| 2026.09.24 | ₩3,957 | ₩4,306 | ₩3,863 | ₩4,091 | +3.39% | 8.1만 |
|---|
| 2026.09.23 | ₩3,783 | ₩3,917 | ₩3,461 | ₩3,836 | +1.42% | 16.2만 |
|---|
| 2026.09.22 | ₩3,702 | ₩3,803 | ₩3,528 | ₩3,796 | +2.54% | 7.3만 |
|---|
| 2026.09.21 | ₩3,689 | ₩3,836 | ₩3,367 | ₩3,702 | +0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩3,756 | ₩4,259 | ₩3,689 | ₩3,702 | -1.43% | 2.6만 |
|---|
| 2026.09.17 | ₩3,555 | ₩4,038 | ₩3,501 | ₩3,836 | +7.92% | 9.4만 |
|---|
| 2026.09.16 | ₩4,051 | ₩4,266 | ₩3,488 | ₩3,575 | -11.75% | 6.5만 |
|---|
| 2026.09.15 | ₩4,494 | ₩4,494 | ₩4,091 | ₩4,091 | -8.96% | 2.9만 |
|---|
| 2026.09.14 | ₩4,708 | ₩4,885 | ₩4,362 | ₩4,453 | -5.41% | 2.4만 |
|---|
| 2026.09.11 | ₩4,936 | ₩5,097 | ₩4,789 | ₩4,963 | +0.54% | 2만 |
|---|
| 2026.09.10 | ₩5,084 | ₩5,178 | ₩4,911 | ₩5,044 | -0.79% | 1.7만 |
|---|
| 2026.09.09 | ₩5,272 | ₩5,312 | ₩5,097 | ₩5,191 | -1.53% | 2.4만 |
|---|
| 2026.09.08 | ₩5,151 | ₩5,486 | ₩4,923 | ₩5,379 | +4.43% | 4.8만 |
|---|
| 2026.09.04 | ₩5,433 | ₩5,446 | ₩4,923 | ₩4,997 | -8.02% | 5.4만 |
|---|
| 2026.09.03 | ₩5,459 | ₩5,741 | ₩5,245 | ₩5,540 | +1.47% | 4.8만 |
|---|
| 2026.09.02 | ₩5,580 | ₩5,902 | ₩5,406 | ₩5,526 | -0.96% | 6.2만 |
|---|
| 2026.09.01 | ₩5,245 | ₩6,291 | ₩4,963 | ₩5,701 | +8.70% | 17.9만 |
|---|
| 2026.08.31 | ₩5,486 | ₩5,520 | ₩4,950 | ₩5,285 | -3.67% | 11.6만 |
|---|
| 2026.08.28 | ₩5,822 | ₩6,264 | ₩5,439 | ₩5,567 | -4.38% | 51.6만 |
|---|
| 2026.08.27 | ₩7,793 | ₩7,847 | ₩6,130 | ₩6,318 | -18.93% | 27.4만 |
|---|
| 2026.08.26 | ₩9,068 | ₩9,610 | ₩7,539 | ₩8,035 | -11.39% | 22.2만 |
|---|
| 2026.08.25 | ₩11,093 | ₩11,147 | ₩8,868 | ₩10,436 | -5.93% | 29.6만 |
|---|
| 2026.08.24 | ₩12,046 | ₩13,333 | ₩10,744 | ₩11,509 | -4.45% | 39.4만 |
|---|
| 2026.08.21 | ₩15,251 | ₩16,363 | ₩12,355 | ₩12,944 | -15.13% | 108.2만 |
|---|
| 2026.08.20 | ₩11,791 | ₩20,486 | ₩11,268 | ₩13,830 | +17.29% | 751.1만 |
|---|
| 2026.08.19 | ₩21,690 | ₩22,106 | ₩10,315 | ₩11,335 | -47.74% | 191.8만 |
|---|
| 2026.08.18 | ₩10,007 | ₩33,991 | ₩8,719 | ₩21,140 | +111.26% | 3231.9만 |
|---|
| 2026.08.17 | ₩10,624 | ₩12,958 | ₩8,679 | ₩9,913 | -6.69% | 1억 |
|---|
| 2026.08.14 | ₩2,770 | ₩3,233 | ₩2,663 | ₩2,951 | +6.54% | 93.9만 |
|---|
| 2026.08.13 | ₩2,736 | ₩2,897 | ₩2,710 | ₩2,790 | +1.96% | 4.1천 |
|---|
| 2026.08.12 | ₩2,817 | ₩2,877 | ₩2,649 | ₩2,696 | -4.29% | 1.4만 |
|---|
| 2026.08.11 | ₩2,575 | ₩2,710 | ₩2,575 | ₩2,696 | +4.69% | 6천 |
|---|
| 2026.08.10 | ₩2,736 | ₩2,935 | ₩2,562 | ₩2,562 | -6.37% | 1.4만 |
|---|
| 2026.08.07 | ₩2,924 | ₩2,958 | ₩2,696 | ₩2,830 | -3.21% | 9.4천 |
|---|
| 2026.08.06 | ₩3,018 | ₩3,018 | ₩2,884 | ₩2,904 | -3.78% | 8.1천 |
|---|
| 2026.08.05 | ₩2,951 | ₩3,085 | ₩2,918 | ₩3,005 | +1.82% | 1.2만 |
|---|
| 2026.08.04 | ₩3,125 | ₩3,125 | ₩2,066 | ₩2,871 | -8.15% | 10.3만 |
|---|
| 2026.08.03 | ₩2,978 | ₩3,072 | ₩2,911 | ₩3,045 | +2.25% | 16.9만 |
|---|
| 2026.07.31 | ₩3,018 | ₩3,045 | ₩2,817 | ₩2,897 | -4.00% | 6천 |
|---|
| 2026.07.30 | ₩2,884 | ₩3,168 | ₩2,884 | ₩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 | ₩3,253 | ₩3,099 | ₩3,179 | +0.85% | 7.8천 |
|---|
| 2026.07.27 | ₩3,206 | ₩3,206 | ₩3,085 | ₩3,206 | 0.00% | 3.6천 |
|---|
| 2026.07.24 | ₩3,152 | ₩3,300 | ₩3,125 | ₩3,273 | +3.83% | 5.2천 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,266 | ₩3,125 | ₩3,219 | +3.00% | 1.2만 |
|---|
| 2026.07.22 | ₩3,300 | ₩3,300 | ₩3,112 | ₩3,246 | -1.63% | 5.2천 |
|---|
| 2026.07.21 | ₩3,226 | ₩3,313 | ₩3,058 | ₩3,099 | -3.95% | 1.6만 |
|---|
| 2026.07.20 | ₩3,421 | ₩3,421 | ₩3,112 | ₩3,206 | -6.27% | 1.3만 |
|---|
| 2026.07.17 | ₩3,407 | ₩3,501 | ₩3,313 | ₩3,380 | -0.79% | 4.1천 |
|---|
| 2026.07.16 | ₩3,528 | ₩3,528 | ₩3,206 | ₩3,353 | -4.94% | 1.9만 |
|---|
| 2026.07.15 | ₩3,461 | ₩3,756 | ₩3,380 | ₩3,434 | -0.78% | 3.9만 |
|---|
| 2026.07.14 | ₩3,233 | ₩3,667 | ₩3,125 | ₩3,447 | +6.64% | 5.5만 |
|---|
| 2026.07.13 | ₩3,219 | ₩3,380 | ₩3,085 | ₩3,139 | -2.50% | 6만 |
|---|
| 2026.07.10 | ₩3,239 | ₩3,380 | ₩3,112 | ₩3,286 | +1.45% | 1.3만 |
|---|
| 2026.07.09 | ₩3,199 | ₩3,434 | ₩3,152 | ₩3,300 | +3.14% | 5.1만 |
|---|
| 2026.07.08 | ₩3,213 | ₩3,213 | ₩3,038 | ₩3,125 | -2.71% | 6.3천 |
|---|
| 2026.07.07 | ₩3,367 | ₩3,367 | ₩3,045 | ₩3,139 | -6.77% | 9.8천 |
|---|
| 2026.07.06 | ₩3,273 | ₩3,474 | ₩3,239 | ₩3,474 | +6.15% | 6.5천 |
|---|
| 2026.07.02 | ₩3,353 | ₩3,595 | ₩3,313 | ₩3,327 | -0.80% | 1.2만 |
|---|
| 2026.07.01 | ₩3,112 | ₩3,421 | ₩3,085 | ₩3,286 | +5.60% | 1.6만 |
|---|
| 2026.06.30 | ₩3,541 | ₩3,675 | ₩2,817 | ₩3,152 | -10.98% | 4.4만 |
|---|
| 2026.06.29 | ₩3,246 | ₩3,649 | ₩3,058 | ₩3,541 | +9.09% | 2.4만 |
|---|
| 2026.06.26 | ₩3,112 | ₩3,528 | ₩2,884 | ₩3,394 | +9.05% | 49.8만 |
|---|
| 2026.06.25 | ₩3,957 | ₩3,957 | ₩3,501 | ₩3,568 | -9.83% | 2.6만 |
|---|
| 2026.06.24 | ₩4,207 | ₩4,292 | ₩3,890 | ₩3,917 | -6.89% | 3만 |
|---|
| 2026.06.23 | ₩4,158 | ₩4,474 | ₩4,024 | ₩4,024 | -3.23% | 9.8천 |
|---|
| 2026.06.22 | ₩4,534 | ₩4,554 | ₩4,199 | ₩4,279 | -5.62% | 2.8만 |
|---|
| 2026.06.18 | ₩4,836 | ₩5,003 | ₩4,453 | ₩4,601 | -4.85% | 2.8만 |
|---|
| 2026.06.17 | ₩4,842 | ₩5,167 | ₩4,708 | ₩4,842 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩5,017 | ₩5,017 | ₩4,534 | ₩4,842 | -3.48% | 2.7만 |
|---|
| 2026.06.15 | ₩5,003 | ₩5,298 | ₩4,655 | ₩4,681 | -6.43% | 2.6만 |
|---|
| 2026.06.12 | ₩4,695 | ₩5,117 | ₩4,695 | ₩4,936 | +5.14% | 2만 |
|---|
| 2026.06.11 | ₩4,453 | ₩4,588 | ₩4,292 | ₩4,588 | +3.01% | 2.1만 |
|---|
| 2026.06.10 | ₩4,413 | ₩5,191 | ₩4,373 | ₩4,453 | +0.91% | 6.8만 |
|---|
| 2026.06.09 | ₩4,601 | ₩4,748 | ₩4,359 | ₩4,373 | -4.96% | 2.6만 |
|---|
| 2026.06.08 | ₩4,695 | ₩4,813 | ₩4,307 | ₩4,547 | -3.14% | 2.6만 |
|---|
| 2026.06.05 | ₩5,017 | ₩5,017 | ₩4,688 | ₩4,775 | -4.81% | 3.5만 |
|---|
| 2026.06.04 | ₩5,298 | ₩5,540 | ₩4,507 | ₩5,044 | -4.81% | 6.1만 |
|---|
| 2026.06.03 | ₩5,755 | ₩5,835 | ₩5,124 | ₩5,366 | -6.76% | 3.5만 |
|---|
| 2026.06.02 | ₩6,278 | ₩6,278 | ₩5,486 | ₩5,614 | -10.58% | 2.6만 |
|---|
| 2026.06.01 | ₩6,425 | ₩6,667 | ₩5,862 | ₩6,117 | -4.80% | 3.6만 |
|---|
| 2026.05.29 | ₩6,667 | ₩7,115 | ₩6,050 | ₩6,465 | -3.02% | 9.7만 |
|---|
| 2026.05.28 | ₩5,178 | ₩7,230 | ₩5,178 | ₩6,667 | +28.76% | 42.3만 |
|---|
| 2026.05.27 | ₩5,097 | ₩5,969 | ₩4,588 | ₩5,352 | +5.00% | 10.5만 |
|---|
| 2026.05.26 | ₩6,278 | ₩6,278 | ₩4,883 | ₩5,191 | -17.31% | 8.8만 |
|---|
| 2026.05.22 | ₩7,096 | ₩7,512 | ₩5,768 | ₩5,942 | -16.26% | 6.6만 |
|---|
| 2026.05.21 | ₩8,706 | ₩8,706 | ₩7,042 | ₩7,096 | -18.49% | 7.4만 |
|---|
| 2026.05.20 | ₩7,968 | ₩8,223 | ₩7,410 | ₩7,941 | -0.34% | 3.1만 |
|---|
| 2026.05.19 | ₩8,692 | ₩9,054 | ₩7,237 | ₩7,793 | -10.34% | 7.6만 |
|---|
| 2026.05.18 | ₩12,582 | ₩13,414 | ₩9,054 | ₩10,034 | -20.26% | 12.2만 |
|---|
| 2026.05.15 | ₩10,476 | ₩14,326 | ₩9,832 | ₩12,998 | +24.07% | 27.6만 |
|---|
| 2026.05.14 | ₩9,752 | ₩12,072 | ₩8,799 | ₩10,812 | +10.87% | 47.9만 |
|---|
| 2026.05.13 | ₩6,693 | ₩7,954 | ₩6,385 | ₩7,780 | +16.23% | 16.2만 |
|---|
| 2026.05.12 | ₩7,015 | ₩7,109 | ₩6,667 | ₩6,680 | -4.78% | 1.7만 |
|---|
| 2026.05.11 | ₩7,150 | ₩7,150 | ₩6,922 | ₩6,922 | -3.19% | 1.1만 |
|---|
| 2026.05.08 | ₩7,860 | ₩8,089 | ₩7,056 | ₩7,056 | -10.24% | 3만 |
|---|
| 2026.05.07 | ₩7,378 | ₩8,129 | ₩7,210 | ₩7,887 | +6.91% | 2.4만 |
|---|
| 2026.05.06 | ₩7,981 | ₩8,122 | ₩7,243 | ₩7,445 | -6.72% | 3.9만 |
|---|
| 2026.05.05 | ₩8,954 | ₩9,390 | ₩7,485 | ₩7,981 | -10.86% | 10.2만 |
|---|
| 2026.05.04 | ₩7,378 | ₩9,390 | ₩7,002 | ₩8,987 | +21.82% | 21.3만 |
|---|
| 2026.05.01 | ₩7,659 | ₩7,700 | ₩6,948 | ₩7,378 | -3.68% | 3.6만 |
|---|
| 2026.04.30 | ₩6,720 | ₩7,740 | ₩6,237 | ₩7,458 | +10.98% | 5.4만 |
|---|
| 2026.04.29 | ₩6,546 | ₩7,176 | ₩6,439 | ₩6,707 | +2.46% | 10.1만 |
|---|
| 2026.04.28 | ₩6,519 | ₩8,437 | ₩5,701 | ₩6,506 | -0.21% | 23.2만 |
|---|
| 2026.04.27 | ₩7,673 | ₩7,673 | ₩6,640 | ₩6,774 | -11.71% | 3.9만 |
|---|
| 2026.04.24 | ₩7,150 | ₩7,686 | ₩7,015 | ₩7,686 | +7.50% | 3.7만 |
|---|
| 2026.04.23 | ₩7,565 | ₩8,048 | ₩6,573 | ₩7,378 | -2.48% | 12.1만 |
|---|
| 2026.04.22 | ₩8,397 | ₩8,585 | ₩7,378 | ₩7,726 | -7.99% | 2만 |
|---|
| 2026.04.21 | ₩9,658 | ₩10,597 | ₩6,975 | ₩8,665 | -10.28% | 3.6만 |
|---|
| 2026.04.20 | ₩10,704 | ₩10,731 | ₩8,424 | ₩9,738 | -9.02% | 3.7만 |
|---|
| 2026.04.17 | ₩12,716 | ₩13,628 | ₩9,121 | ₩10,490 | -17.51% | 15.7만 |
|---|
| 2026.04.16 | ₩15,909 | ₩16,258 | ₩11,563 | ₩12,046 | -24.28% | 3.6만 |
|---|
| 2026.04.15 | ₩12,904 | ₩19,289 | ₩12,904 | ₩15,909 | +23.28% | 13.2만 |
|---|
| 2026.04.14 | ₩13,763 | ₩14,755 | ₩12,850 | ₩13,441 | -2.34% | 5.7만 |
|---|
| 2026.04.13 | ₩12,072 | ₩15,211 | ₩10,946 | ₩12,609 | +4.44% | 16.9만 |
|---|
| 2026.04.10 | ₩9,926 | ₩12,368 | ₩9,738 | ₩12,287 | +23.78% | 105.8만 |
|---|
| 2026.04.09 | ₩11,455 | ₩12,314 | ₩8,746 | ₩9,390 | -18.03% | 6만 |
|---|
| 2026.04.08 | ₩10,087 | ₩12,824 | ₩8,907 | ₩12,099 | +19.95% | 28.1만 |
|---|
| 2026.04.07 | ₩10,114 | ₩11,911 | ₩8,263 | ₩10,731 | +6.10% | 741.6만 |
|---|
| 2026.04.06 | ₩6,948 | ₩6,948 | ₩6,439 | ₩6,492 | -6.56% | 1.1만 |
|---|
| 2026.04.02 | ₩7,217 | ₩7,512 | ₩6,331 | ₩6,546 | -9.29% | 1.2만 |
|---|
| 2026.04.01 | ₩7,512 | ₩8,048 | ₩6,787 | ₩7,351 | -2.14% | 1.5만 |
|---|
| 2026.03.31 | ₩7,565 | ₩7,565 | ₩6,358 | ₩7,082 | -6.38% | 8.9천 |
|---|
| 2026.03.30 | ₩7,404 | ₩7,404 | ₩6,546 | ₩6,653 | -10.14% | 6천 |
|---|
| 2026.03.27 | ₩7,512 | ₩7,780 | ₩7,136 | ₩7,404 | -1.43% | 3.1천 |
|---|
| 2026.03.26 | ₩9,121 | ₩9,175 | ₩6,895 | ₩7,512 | -17.65% | 1.6만 |
|---|
| 2026.03.25 | ₩9,390 | ₩9,846 | ₩8,397 | ₩8,665 | -7.71% | 9.2천 |
|---|
| 2026.03.24 | ₩9,792 | ₩9,953 | ₩8,934 | ₩9,658 | -1.37% | 9.2천 |
|---|
| 2026.03.23 | ₩10,731 | ₩12,287 | ₩8,343 | ₩9,551 | -11.00% | 2.7만 |
|---|
| 2026.03.20 | ₩12,502 | ₩12,502 | ₩9,658 | ₩9,953 | -20.39% | 1.6만 |
|---|
| 2026.03.19 | ₩14,031 | ₩14,031 | ₩11,804 | ₩12,770 | -8.99% | 8.2천 |
|---|
| 2026.03.18 | ₩14,192 | ₩14,192 | ₩12,341 | ₩13,628 | -3.97% | 7.3천 |
|---|
| 2026.03.17 | ₩14,541 | ₩15,077 | ₩11,536 | ₩14,487 | -0.37% | 7.4천 |
|---|
| 2026.03.16 | ₩13,441 | ₩15,560 | ₩13,011 | ₩15,533 | +15.57% | 1.7만 |
|---|
| 2026.03.13 | ₩13,682 | ₩13,682 | ₩12,448 | ₩13,628 | -0.39% | 9.6천 |
|---|
| 2026.03.12 | ₩12,287 | ₩13,226 | ₩11,026 | ₩13,226 | +7.64% | 2.2만 |
|---|
| 2026.03.11 | ₩16,875 | ₩22,535 | ₩10,865 | ₩12,850 | -23.85% | 49.4만 |
|---|
| 2026.03.10 | ₩15,828 | ₩16,177 | ₩14,594 | ₩14,943 | -5.59% | 7.5천 |
|---|
| 2026.03.09 | ₩16,767 | ₩17,143 | ₩15,265 | ₩15,882 | -5.28% | 3천 |
|---|
| 2026.03.06 | ₩16,097 | ₩17,116 | ₩14,728 | ₩17,116 | +6.33% | 7.2천 |
|---|
| 2026.03.05 | ₩17,840 | ₩19,852 | ₩15,292 | ₩16,311 | -8.57% | 5.3천 |
|---|
| 2026.03.04 | ₩16,043 | ₩20,174 | ₩16,043 | ₩18,189 | +13.38% | 4.7천 |
|---|
| 2026.03.03 | ₩16,714 | ₩18,243 | ₩15,587 | ₩16,097 | -3.69% | 2.9천 |
|---|
| 2026.03.02 | ₩17,974 | ₩18,243 | ₩15,614 | ₩17,062 | -5.07% | 4.9천 |
|---|
| 2026.02.27 | ₩18,109 | ₩18,350 | ₩15,882 | ₩18,350 | +1.33% | 7.3천 |
|---|
| 2026.02.26 | ₩16,982 | ₩18,511 | ₩16,633 | ₩17,679 | +4.11% | 3.2천 |
|---|
| 2026.02.25 | ₩15,587 | ₩17,331 | ₩15,587 | ₩17,331 | +11.19% | 5.8천 |
|---|
| 2026.02.24 | ₩17,787 | ₩17,787 | ₩14,755 | ₩15,292 | -14.03% | 1.1만 |
|---|
| 2026.02.23 | ₩20,443 | ₩20,443 | ₩16,633 | ₩17,948 | -12.20% | 5천 |
|---|
| 2026.02.20 | ₩22,508 | ₩23,877 | ₩20,121 | ₩20,711 | -7.99% | 1.2만 |
|---|
| 2026.02.19 | ₩20,550 | ₩25,137 | ₩18,779 | ₩23,233 | +13.05% | 21.5만 |
|---|
| 2026.02.18 | ₩19,879 | ₩22,267 | ₩19,611 | ₩21,328 | +7.29% | 2.1천 |
|---|
| 2026.02.17 | ₩18,511 | ₩22,535 | ₩17,170 | ₩19,048 | +2.90% | 5.2천 |
|---|
| 2026.02.13 | ₩20,308 | ₩20,791 | ₩15,292 | ₩17,438 | -14.13% | 1.2만 |
|---|
| 2026.02.12 | ₩22,562 | ₩23,340 | ₩20,121 | ₩20,121 | -10.82% | 1.6천 |
|---|
| 2026.02.11 | ₩23,340 | ₩26,667 | ₩22,267 | ₩22,535 | -3.45% | 3.2천 |
|---|
| 2026.02.10 | ₩25,754 | ₩26,023 | ₩22,857 | ₩22,857 | -11.25% | 3천 |
|---|
| 2026.02.09 | ₩26,828 | ₩27,901 | ₩24,708 | ₩25,459 | -5.10% | 1.4천 |
|---|
| 2026.02.06 | ₩24,145 | ₩26,828 | ₩23,340 | ₩25,513 | +5.67% | 2.3천 |
|---|
| 2026.02.05 | ₩27,364 | ₩28,169 | ₩23,742 | ₩24,359 | -10.98% | 3.9천 |
|---|
| 2026.02.04 | ₩28,169 | ₩28,893 | ₩27,096 | ₩27,096 | -3.81% | 2.3천 |
|---|
| 2026.02.03 | ₩28,706 | ₩29,859 | ₩26,828 | ₩27,364 | -4.67% | 3.2천 |
|---|
| 2026.02.02 | ₩31,388 | ₩31,657 | ₩27,632 | ₩28,974 | -7.69% | 3.3천 |
|---|
| 2026.01.30 | ₩32,193 | ₩32,408 | ₩27,632 | ₩31,657 | -1.67% | 4천 |
|---|
| 2026.01.29 | ₩37,022 | ₩38,176 | ₩31,576 | ₩31,925 | -13.77% | 3.1천 |
|---|
| 2026.01.28 | ₩42,119 | ₩42,924 | ₩35,681 | ₩35,681 | -15.29% | 3.4천 |
|---|
| 2026.01.27 | ₩40,778 | ₩42,388 | ₩39,705 | ₩41,315 | +1.32% | 2.6천 |
|---|
| 2026.01.26 | ₩40,241 | ₩41,663 | ₩38,900 | ₩40,778 | +1.33% | 2.2천 |
|---|
| 2026.01.23 | ₩41,046 | ₩49,095 | ₩37,827 | ₩39,437 | -3.92% | 3.2만 |
|---|
| 2026.01.22 | ₩40,778 | ₩41,851 | ₩38,095 | ₩38,363 | -5.92% | 4.1천 |
|---|
| 2026.01.21 | ₩43,192 | ₩43,461 | ₩40,778 | ₩41,046 | -4.97% | 1.8천 |
|---|
| 2026.01.20 | ₩45,070 | ₩45,070 | ₩40,778 | ₩43,461 | -3.57% | 4.6천 |
|---|
| 2026.01.16 | ₩41,771 | ₩46,412 | ₩40,805 | ₩45,607 | +9.18% | 3.9천 |
|---|
| 2026.01.15 | ₩44,266 | ₩44,266 | ₩40,671 | ₩42,119 | -4.85% | 2.5천 |
|---|
| 2026.01.14 | ₩48,021 | ₩48,263 | ₩41,315 | ₩43,192 | -10.06% | 8.7천 |
|---|
| 2026.01.13 | ₩38,095 | ₩46,948 | ₩37,559 | ₩45,339 | +19.01% | 5.5만 |
|---|
| 2026.01.12 | ₩40,241 | ₩42,871 | ₩33,803 | ₩36,486 | -9.33% | 9.9천 |
|---|
| 2026.01.09 | ₩42,924 | ₩42,924 | ₩30,047 | ₩39,973 | -6.88% | 1.4만 |
|---|
| 2026.01.08 | ₩40,241 | ₩41,046 | ₩39,168 | ₩41,046 | +2.00% | 1.8천 |
|---|
| 2026.01.07 | ₩42,388 | ₩42,388 | ₩38,900 | ₩40,241 | -5.06% | 2.1천 |
|---|
| 2026.01.06 | ₩49,899 | ₩49,899 | ₩41,583 | ₩42,388 | -15.05% | 6.1천 |
|---|
| 2026.01.05 | ₩46,412 | ₩52,287 | ₩43,461 | ₩49,095 | +5.78% | 4.2천 |
|---|
| 2026.01.02 | ₩43,997 | ₩50,972 | ₩42,119 | ₩45,607 | +3.66% | 6.1천 |
|---|
| 2025.12.31 | ₩43,192 | ₩44,587 | ₩35,144 | ₩41,851 | -3.11% | 4.3천 |
|---|
| 2025.12.30 | ₩46,465 | ₩46,948 | ₩41,583 | ₩42,924 | -7.62% | 3.1천 |
|---|
| 2025.12.29 | ₩52,046 | ₩53,119 | ₩46,948 | ₩47,485 | -8.76% | 2.4천 |
|---|
| 2025.12.26 | ₩58,752 | ₩59,021 | ₩49,899 | ₩53,655 | -8.68% | 1.9천 |
|---|
| 2025.12.24 | ₩57,679 | ₩59,021 | ₩56,338 | ₩57,948 | +0.47% | 970 |
|---|
| 2025.12.23 | ₩56,338 | ₩60,362 | ₩50,972 | ₩57,679 | +2.38% | 4.5천 |
|---|
| 2025.12.22 | ₩71,898 | ₩76,700 | ₩56,338 | ₩56,338 | -21.64% | 1만 |
|---|
| 2025.12.19 | ₩90,141 | ₩93,360 | ₩70,154 | ₩72,569 | -19.49% | 1.4만 |
|---|
| 2025.12.18 | ₩101,945 | ₩102,213 | ₩90,141 | ₩90,141 | -11.58% | 1.5천 |
|---|
| 2025.12.17 | ₩103,018 | ₩120,456 | ₩101,408 | ₩103,018 | 0.00% | 2.2천 |
|---|
| 2025.12.16 | ₩145,674 | ₩147,552 | ₩96,579 | ₩103,018 | -29.28% | 4.3천 |
|---|
| 2025.12.15 | ₩162,575 | ₩166,734 | ₩139,504 | ₩139,504 | -14.19% | 1.5천 |
|---|
| 2025.12.12 | ₩166,063 | ₩180,147 | ₩166,063 | ₩169,550 | +2.10% | 1.4천 |
|---|
| 2025.12.11 | ₩167,002 | ₩176,257 | ₩162,307 | ₩168,477 | +0.88% | 1.2천 |
|---|
| 2025.12.10 | ₩174,379 | ₩178,404 | ₩161,905 | ₩169,282 | -2.92% | 3.2천 |
|---|
| 2025.12.09 | ₩165,795 | ₩174,111 | ₩152,381 | ₩173,038 | +4.37% | 970 |
|---|
| 2025.12.08 | ₩160,697 | ₩174,648 | ₩150,771 | ₩169,014 | +5.18% | 1.4천 |
|---|
| 2025.12.05 | ₩167,699 | ₩167,699 | ₩152,381 | ₩160,429 | -4.34% | 475 |
|---|
| 2025.12.04 | ₩164,990 | ₩166,868 | ₩154,822 | ₩162,307 | -1.63% | 1.3천 |
|---|
| 2025.12.03 | ₩164,185 | ₩167,136 | ₩155,332 | ₩162,575 | -0.98% | 1.5천 |
|---|
| 2025.12.02 | ₩175,989 | ₩177,277 | ₩163,112 | ₩165,795 | -5.79% | 800 |
|---|
| 2025.12.01 | ₩167,673 | ₩174,379 | ₩162,039 | ₩172,233 | +2.72% | 775 |
|---|
| 2025.11.28 | ₩153,454 | ₩178,135 | ₩138,162 | ₩167,941 | +9.44% | 520 |
|---|
| 2025.11.26 | ₩173,306 | ₩184,520 | ₩169,550 | ₩170,355 | -1.70% | 2.2천 |
|---|
| 2025.11.25 | ₩233,400 | ₩238,766 | ₩142,723 | ₩167,673 | -28.16% | 4.4천 |
|---|
| 2025.11.24 | ₩233,400 | ₩233,400 | ₩221,328 | ₩225,620 | -3.33% | 255 |
|---|
| 2025.11.21 | ₩244,131 | ₩254,862 | ₩228,303 | ₩229,644 | -5.93% | 740 |
|---|
| 2025.11.20 | ₩257,008 | ₩268,008 | ₩254,594 | ₩254,594 | -0.94% | 690 |
|---|
| 2025.11.19 | ₩257,813 | ₩261,569 | ₩255,130 | ₩255,667 | -0.83% | 445 |
|---|
| 2025.11.18 | ₩287,055 | ₩294,594 | ₩254,862 | ₩261,301 | -8.97% | 1.9천 |
|---|
| 2025.11.17 | ₩379,879 | ₩379,879 | ₩271,227 | ₩282,495 | -25.64% | 1.5천 |
|---|
| 2025.11.14 | ₩380,684 | ₩397,317 | ₩348,759 | ₩382,562 | +0.49% | 1.1천 |
|---|
| 2025.11.13 | ₩399,463 | ₩404,560 | ₩373,869 | ₩397,585 | -0.47% | 1.9천 |
|---|
| 2025.11.12 | ₩334,808 | ₩401,073 | ₩334,808 | ₩393,024 | +17.39% | 3.3천 |
|---|
| 2025.11.11 | ₩304,493 | ₩338,833 | ₩287,324 | ₩335,077 | +10.04% | 2.5천 |
|---|
| 2025.11.10 | ₩270,154 | ₩303,152 | ₩222,133 | ₩303,152 | +12.21% | 1.5천 |
|---|
| 2025.11.07 | ₩232,649 | ₩268,544 | ₩214,621 | ₩260,496 | +11.97% | 3천 |
|---|
| 2025.11.06 | ₩225,620 | ₩234,473 | ₩203,085 | ₩223,474 | -0.95% | 4.2천 |
|---|
| 2025.11.05 | ₩263,179 | ₩335,345 | ₩215,157 | ₩225,084 | -14.48% | 5.6천 |
|---|
| 2025.11.04 | ₩246,814 | ₩276,861 | ₩246,814 | ₩268,813 | +8.91% | 1.5천 |
|---|
| 2025.11.03 | ₩257,545 | ₩279,007 | ₩241,448 | ₩276,324 | +7.29% | 1.3천 |
|---|
| 2025.10.31 | ₩279,007 | ₩317,639 | ₩279,007 | ₩313,346 | +12.31% | 1.8천 |
|---|
| 2025.10.30 | ₩304,225 | ₩319,248 | ₩273,642 | ₩279,007 | -8.29% | 653 |
|---|
| 2025.10.29 | ₩327,297 | ₩343,393 | ₩305,835 | ₩310,127 | -5.25% | 1.4천 |
|---|
| 2025.10.28 | ₩318,175 | ₩413,145 | ₩317,639 | ₩337,491 | +6.07% | 8.9천 |
|---|
| 2025.10.27 | ₩338,028 | ₩338,028 | ₩314,419 | ₩321,395 | -4.92% | 506 |
|---|
| 2025.10.24 | ₩328,906 | ₩343,393 | ₩311,737 | ₩336,955 | +2.45% | 198 |
|---|
| 2025.10.23 | ₩307,444 | ₩359,490 | ₩307,444 | ₩339,101 | +10.30% | 735 |
|---|
| 2025.10.22 | ₩319,248 | ₩324,614 | ₩307,444 | ₩317,102 | -0.67% | 488 |
|---|
| 2025.10.21 | ₩347,686 | ₩348,759 | ₩321,931 | ₩324,614 | -6.64% | 478 |
|---|
| 2025.10.20 | ₩348,759 | ₩364,855 | ₩338,028 | ₩358,417 | +2.77% | 453 |
|---|
| 2025.10.17 | ₩332,662 | ₩341,784 | ₩311,737 | ₩341,784 | +2.74% | 275 |
|---|
| 2025.10.16 | ₩360,026 | ₩360,026 | ₩306,371 | ₩327,297 | -9.09% | 1.4천 |
|---|
| 2025.10.15 | ₩348,759 | ₩364,855 | ₩343,393 | ₩358,953 | +2.92% | 400 |
|---|
| 2025.10.14 | ₩370,221 | ₩375,586 | ₩342,320 | ₩361,100 | -2.46% | 1.1천 |
|---|
| 2025.10.13 | ₩339,637 | ₩385,244 | ₩337,491 | ₩367,538 | +8.21% | 756 |
|---|
| 2025.10.10 | ₩389,000 | ₩402,414 | ₩332,126 | ₩355,197 | -8.69% | 2.3천 |
|---|