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 | ₩4,060 | ₩4,256 | ₩3,980 | ₩4,033 | -0.66% | 1.7만 |
| 2026.10.08 | ₩3,899 | ₩4,255 | ₩3,874 | ₩4,033 | +3.44% | 3.8만 |
| 2026.10.07 | ₩4,027 | ₩4,048 | ₩3,859 | ₩3,913 | -2.83% | 1.9만 |
| 2026.10.06 | ₩4,234 | ₩4,234 | ₩3,899 | ₩4,047 | -4.43% | 3.4만 |
| 2026.10.05 | ₩4,060 | ₩4,395 | ₩3,850 | ₩4,208 | +3.63% | 4.8만 |
| 2026.10.02 | ₩3,886 | ₩4,255 | ₩3,886 | ₩4,127 | +6.21% | 6.2만 |
| 2026.10.01 | ₩4,268 | ₩4,315 | ₩3,832 | ₩3,953 | -7.38% | 7.7만 |
| 2026.09.30 | ₩4,055 | ₩4,851 | ₩4,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,288 |
| +5.75% |
| 26.1만 |
| 2026.09.29 | ₩4,502 | ₩4,549 | ₩3,906 | ₩4,060 | -9.82% | 8.9만 |
|---|
| 2026.09.28 | ₩4,878 | ₩4,918 | ₩3,899 | ₩4,583 | -6.04% | 28.7만 |
|---|
| 2026.09.25 | ₩3,993 | ₩6,432 | ₩3,993 | ₩4,971 | +24.50% | 444만 |
|---|
| 2026.09.24 | ₩3,953 | ₩4,301 | ₩3,859 | ₩4,087 | +3.39% | 8.1만 |
|---|
| 2026.09.23 | ₩3,779 | ₩3,913 | ₩3,457 | ₩3,832 | +1.42% | 16.2만 |
|---|
| 2026.09.22 | ₩3,698 | ₩3,799 | ₩3,524 | ₩3,792 | +2.54% | 7.3만 |
|---|
| 2026.09.21 | ₩3,685 | ₩3,832 | ₩3,363 | ₩3,698 | +0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩3,752 | ₩4,255 | ₩3,685 | ₩3,698 | -1.43% | 2.6만 |
|---|
| 2026.09.17 | ₩3,551 | ₩4,033 | ₩3,497 | ₩3,832 | +7.92% | 9.4만 |
|---|
| 2026.09.16 | ₩4,047 | ₩4,261 | ₩3,484 | ₩3,571 | -11.75% | 6.5만 |
|---|
| 2026.09.15 | ₩4,489 | ₩4,489 | ₩4,087 | ₩4,087 | -8.96% | 2.9만 |
|---|
| 2026.09.14 | ₩4,703 | ₩4,880 | ₩4,358 | ₩4,449 | -5.41% | 2.4만 |
|---|
| 2026.09.11 | ₩4,931 | ₩5,092 | ₩4,784 | ₩4,958 | +0.54% | 2만 |
|---|
| 2026.09.10 | ₩5,079 | ₩5,172 | ₩4,906 | ₩5,038 | -0.79% | 1.7만 |
|---|
| 2026.09.09 | ₩5,266 | ₩5,306 | ₩5,092 | ₩5,186 | -1.53% | 2.4만 |
|---|
| 2026.09.08 | ₩5,146 | ₩5,481 | ₩4,918 | ₩5,373 | +4.43% | 4.8만 |
|---|
| 2026.09.04 | ₩5,427 | ₩5,440 | ₩4,918 | ₩4,992 | -8.02% | 5.4만 |
|---|
| 2026.09.03 | ₩5,454 | ₩5,735 | ₩5,239 | ₩5,534 | +1.47% | 4.8만 |
|---|
| 2026.09.02 | ₩5,574 | ₩5,896 | ₩5,400 | ₩5,521 | -0.96% | 6.2만 |
|---|
| 2026.09.01 | ₩5,239 | ₩6,285 | ₩4,958 | ₩5,695 | +8.70% | 17.9만 |
|---|
| 2026.08.31 | ₩5,481 | ₩5,514 | ₩4,945 | ₩5,280 | -3.67% | 11.6만 |
|---|
| 2026.08.28 | ₩5,816 | ₩6,258 | ₩5,434 | ₩5,561 | -4.38% | 51.6만 |
|---|
| 2026.08.27 | ₩7,786 | ₩7,839 | ₩6,124 | ₩6,311 | -18.93% | 27.4만 |
|---|
| 2026.08.26 | ₩9,059 | ₩9,600 | ₩7,531 | ₩8,027 | -11.39% | 22.2만 |
|---|
| 2026.08.25 | ₩11,082 | ₩11,136 | ₩8,859 | ₩10,425 | -5.93% | 29.6만 |
|---|
| 2026.08.24 | ₩12,033 | ₩13,320 | ₩10,734 | ₩11,497 | -4.45% | 39.4만 |
|---|
| 2026.08.21 | ₩15,236 | ₩16,347 | ₩12,343 | ₩12,931 | -15.13% | 108.2만 |
|---|
| 2026.08.20 | ₩11,779 | ₩20,465 | ₩11,256 | ₩13,816 | +17.29% | 751.1만 |
|---|
| 2026.08.19 | ₩21,668 | ₩22,084 | ₩10,305 | ₩11,323 | -47.74% | 191.8만 |
|---|
| 2026.08.18 | ₩9,997 | ₩33,956 | ₩8,710 | ₩21,119 | +111.26% | 3231.9만 |
|---|
| 2026.08.17 | ₩10,613 | ₩12,945 | ₩8,670 | ₩9,903 | -6.69% | 1억 |
|---|
| 2026.08.14 | ₩2,767 | ₩3,229 | ₩2,660 | ₩2,948 | +6.54% | 93.9만 |
|---|
| 2026.08.13 | ₩2,734 | ₩2,894 | ₩2,707 | ₩2,787 | +1.96% | 4.1천 |
|---|
| 2026.08.12 | ₩2,814 | ₩2,874 | ₩2,647 | ₩2,693 | -4.29% | 1.4만 |
|---|
| 2026.08.11 | ₩2,573 | ₩2,707 | ₩2,573 | ₩2,693 | +4.69% | 6천 |
|---|
| 2026.08.10 | ₩2,734 | ₩2,932 | ₩2,559 | ₩2,559 | -6.37% | 1.4만 |
|---|
| 2026.08.07 | ₩2,921 | ₩2,955 | ₩2,693 | ₩2,827 | -3.21% | 9.4천 |
|---|
| 2026.08.06 | ₩3,015 | ₩3,015 | ₩2,881 | ₩2,901 | -3.78% | 8.1천 |
|---|
| 2026.08.05 | ₩2,948 | ₩3,082 | ₩2,915 | ₩3,002 | +1.82% | 1.2만 |
|---|
| 2026.08.04 | ₩3,122 | ₩3,122 | ₩2,064 | ₩2,868 | -8.15% | 10.3만 |
|---|
| 2026.08.03 | ₩2,975 | ₩3,069 | ₩2,908 | ₩3,042 | +2.25% | 16.9만 |
|---|
| 2026.07.31 | ₩3,015 | ₩3,042 | ₩2,814 | ₩2,894 | -4.00% | 6천 |
|---|
| 2026.07.30 | ₩2,881 | ₩3,165 | ₩2,881 | ₩2,921 | +1.40% | 8.9천 |
|---|
| 2026.07.29 | ₩3,189 | ₩3,189 | ₩2,961 | ₩2,988 | -6.30% | 1만 |
|---|
| 2026.07.28 | ₩3,149 | ₩3,250 | ₩3,095 | ₩3,176 | +0.85% | 7.8천 |
|---|
| 2026.07.27 | ₩3,203 | ₩3,203 | ₩3,082 | ₩3,203 | 0.00% | 3.6천 |
|---|
| 2026.07.24 | ₩3,149 | ₩3,296 | ₩3,122 | ₩3,270 | +3.83% | 5.2천 |
|---|
| 2026.07.23 | ₩3,122 | ₩3,263 | ₩3,122 | ₩3,216 | +3.00% | 1.2만 |
|---|
| 2026.07.22 | ₩3,296 | ₩3,296 | ₩3,109 | ₩3,243 | -1.63% | 5.2천 |
|---|
| 2026.07.21 | ₩3,223 | ₩3,310 | ₩3,055 | ₩3,095 | -3.95% | 1.6만 |
|---|
| 2026.07.20 | ₩3,417 | ₩3,417 | ₩3,109 | ₩3,203 | -6.27% | 1.3만 |
|---|
| 2026.07.17 | ₩3,404 | ₩3,497 | ₩3,310 | ₩3,377 | -0.79% | 4.1천 |
|---|
| 2026.07.16 | ₩3,524 | ₩3,524 | ₩3,203 | ₩3,350 | -4.94% | 1.9만 |
|---|
| 2026.07.15 | ₩3,457 | ₩3,752 | ₩3,377 | ₩3,430 | -0.78% | 3.9만 |
|---|
| 2026.07.14 | ₩3,229 | ₩3,664 | ₩3,122 | ₩3,444 | +6.64% | 5.5만 |
|---|
| 2026.07.13 | ₩3,216 | ₩3,377 | ₩3,082 | ₩3,136 | -2.50% | 6만 |
|---|
| 2026.07.10 | ₩3,236 | ₩3,377 | ₩3,109 | ₩3,283 | +1.45% | 1.3만 |
|---|
| 2026.07.09 | ₩3,196 | ₩3,430 | ₩3,149 | ₩3,296 | +3.14% | 5.1만 |
|---|
| 2026.07.08 | ₩3,209 | ₩3,209 | ₩3,035 | ₩3,122 | -2.71% | 6.3천 |
|---|
| 2026.07.07 | ₩3,363 | ₩3,363 | ₩3,042 | ₩3,136 | -6.77% | 9.8천 |
|---|
| 2026.07.06 | ₩3,270 | ₩3,471 | ₩3,236 | ₩3,471 | +6.15% | 6.5천 |
|---|
| 2026.07.02 | ₩3,350 | ₩3,591 | ₩3,310 | ₩3,323 | -0.80% | 1.2만 |
|---|
| 2026.07.01 | ₩3,109 | ₩3,417 | ₩3,082 | ₩3,283 | +5.60% | 1.6만 |
|---|
| 2026.06.30 | ₩3,538 | ₩3,672 | ₩2,814 | ₩3,149 | -10.98% | 4.4만 |
|---|
| 2026.06.29 | ₩3,243 | ₩3,645 | ₩3,055 | ₩3,538 | +9.09% | 2.4만 |
|---|
| 2026.06.26 | ₩3,109 | ₩3,524 | ₩2,881 | ₩3,390 | +9.05% | 49.8만 |
|---|
| 2026.06.25 | ₩3,953 | ₩3,953 | ₩3,497 | ₩3,564 | -9.83% | 2.6만 |
|---|
| 2026.06.24 | ₩4,202 | ₩4,288 | ₩3,886 | ₩3,913 | -6.89% | 3만 |
|---|
| 2026.06.23 | ₩4,154 | ₩4,469 | ₩4,020 | ₩4,020 | -3.23% | 9.8천 |
|---|
| 2026.06.22 | ₩4,529 | ₩4,549 | ₩4,194 | ₩4,275 | -5.62% | 2.8만 |
|---|
| 2026.06.18 | ₩4,831 | ₩4,998 | ₩4,449 | ₩4,596 | -4.85% | 2.8만 |
|---|
| 2026.06.17 | ₩4,837 | ₩5,162 | ₩4,703 | ₩4,837 | 0.00% | 1.2만 |
|---|
| 2026.06.16 | ₩5,012 | ₩5,012 | ₩4,529 | ₩4,837 | -3.48% | 2.7만 |
|---|
| 2026.06.15 | ₩4,998 | ₩5,293 | ₩4,650 | ₩4,677 | -6.43% | 2.6만 |
|---|
| 2026.06.12 | ₩4,690 | ₩5,112 | ₩4,690 | ₩4,931 | +5.14% | 2만 |
|---|
| 2026.06.11 | ₩4,449 | ₩4,583 | ₩4,288 | ₩4,583 | +3.01% | 2.1만 |
|---|
| 2026.06.10 | ₩4,409 | ₩5,186 | ₩4,368 | ₩4,449 | +0.91% | 6.8만 |
|---|
| 2026.06.09 | ₩4,596 | ₩4,744 | ₩4,355 | ₩4,368 | -4.96% | 2.6만 |
|---|
| 2026.06.08 | ₩4,690 | ₩4,808 | ₩4,303 | ₩4,543 | -3.14% | 2.6만 |
|---|
| 2026.06.05 | ₩5,012 | ₩5,012 | ₩4,683 | ₩4,770 | -4.81% | 3.5만 |
|---|
| 2026.06.04 | ₩5,293 | ₩5,534 | ₩4,502 | ₩5,038 | -4.81% | 6.1만 |
|---|
| 2026.06.03 | ₩5,749 | ₩5,829 | ₩5,119 | ₩5,360 | -6.76% | 3.5만 |
|---|
| 2026.06.02 | ₩6,271 | ₩6,271 | ₩5,481 | ₩5,608 | -10.58% | 2.6만 |
|---|
| 2026.06.01 | ₩6,419 | ₩6,660 | ₩5,856 | ₩6,110 | -4.80% | 3.6만 |
|---|
| 2026.05.29 | ₩6,660 | ₩7,107 | ₩6,043 | ₩6,459 | -3.02% | 9.7만 |
|---|
| 2026.05.28 | ₩5,172 | ₩7,223 | ₩5,172 | ₩6,660 | +28.76% | 42.3만 |
|---|
| 2026.05.27 | ₩5,092 | ₩5,963 | ₩4,583 | ₩5,347 | +5.00% | 10.5만 |
|---|
| 2026.05.26 | ₩6,271 | ₩6,271 | ₩4,878 | ₩5,186 | -17.31% | 8.8만 |
|---|
| 2026.05.22 | ₩7,089 | ₩7,504 | ₩5,762 | ₩5,936 | -16.26% | 6.6만 |
|---|
| 2026.05.21 | ₩8,697 | ₩8,697 | ₩7,035 | ₩7,089 | -18.49% | 7.4만 |
|---|
| 2026.05.20 | ₩7,960 | ₩8,214 | ₩7,402 | ₩7,933 | -0.34% | 3.1만 |
|---|
| 2026.05.19 | ₩8,683 | ₩9,045 | ₩7,229 | ₩7,786 | -10.34% | 7.6만 |
|---|
| 2026.05.18 | ₩12,569 | ₩13,400 | ₩9,045 | ₩10,023 | -20.26% | 12.2만 |
|---|
| 2026.05.15 | ₩10,466 | ₩14,311 | ₩9,822 | ₩12,985 | +24.07% | 27.6만 |
|---|
| 2026.05.14 | ₩9,742 | ₩12,060 | ₩8,791 | ₩10,801 | +10.87% | 47.9만 |
|---|
| 2026.05.13 | ₩6,687 | ₩7,946 | ₩6,378 | ₩7,772 | +16.23% | 16.2만 |
|---|
| 2026.05.12 | ₩7,008 | ₩7,102 | ₩6,660 | ₩6,673 | -4.78% | 1.7만 |
|---|
| 2026.05.11 | ₩7,142 | ₩7,142 | ₩6,915 | ₩6,915 | -3.19% | 1.1만 |
|---|
| 2026.05.08 | ₩7,853 | ₩8,080 | ₩7,049 | ₩7,049 | -10.24% | 3만 |
|---|
| 2026.05.07 | ₩7,370 | ₩8,121 | ₩7,203 | ₩7,879 | +6.91% | 2.4만 |
|---|
| 2026.05.06 | ₩7,973 | ₩8,114 | ₩7,236 | ₩7,437 | -6.72% | 3.9만 |
|---|
| 2026.05.05 | ₩8,945 | ₩9,380 | ₩7,477 | ₩7,973 | -10.86% | 10.2만 |
|---|
| 2026.05.04 | ₩7,370 | ₩9,380 | ₩6,995 | ₩8,978 | +21.82% | 21.3만 |
|---|
| 2026.05.01 | ₩7,652 | ₩7,692 | ₩6,941 | ₩7,370 | -3.68% | 3.6만 |
|---|
| 2026.04.30 | ₩6,714 | ₩7,732 | ₩6,231 | ₩7,451 | +10.98% | 5.4만 |
|---|
| 2026.04.29 | ₩6,539 | ₩7,169 | ₩6,432 | ₩6,700 | +2.46% | 10.1만 |
|---|
| 2026.04.28 | ₩6,512 | ₩8,429 | ₩5,695 | ₩6,499 | -0.21% | 23.2만 |
|---|
| 2026.04.27 | ₩7,665 | ₩7,665 | ₩6,633 | ₩6,767 | -11.71% | 3.9만 |
|---|
| 2026.04.24 | ₩7,142 | ₩7,678 | ₩7,008 | ₩7,678 | +7.50% | 3.7만 |
|---|
| 2026.04.23 | ₩7,558 | ₩8,040 | ₩6,566 | ₩7,370 | -2.48% | 12.1만 |
|---|
| 2026.04.22 | ₩8,389 | ₩8,576 | ₩7,370 | ₩7,719 | -7.99% | 2만 |
|---|
| 2026.04.21 | ₩9,648 | ₩10,586 | ₩6,968 | ₩8,657 | -10.28% | 3.6만 |
|---|
| 2026.04.20 | ₩10,693 | ₩10,720 | ₩8,415 | ₩9,729 | -9.02% | 3.7만 |
|---|
| 2026.04.17 | ₩12,703 | ₩13,615 | ₩9,112 | ₩10,479 | -17.51% | 15.7만 |
|---|
| 2026.04.16 | ₩15,893 | ₩16,241 | ₩11,551 | ₩12,033 | -24.28% | 3.6만 |
|---|
| 2026.04.15 | ₩12,891 | ₩19,269 | ₩12,891 | ₩15,893 | +23.28% | 13.2만 |
|---|
| 2026.04.14 | ₩13,749 | ₩14,740 | ₩12,837 | ₩13,427 | -2.34% | 5.7만 |
|---|
| 2026.04.13 | ₩12,060 | ₩15,196 | ₩10,935 | ₩12,596 | +4.44% | 16.9만 |
|---|
| 2026.04.10 | ₩9,916 | ₩12,355 | ₩9,729 | ₩12,275 | +23.78% | 105.8만 |
|---|
| 2026.04.09 | ₩11,444 | ₩12,301 | ₩8,737 | ₩9,380 | -18.03% | 6만 |
|---|
| 2026.04.08 | ₩10,077 | ₩12,811 | ₩8,898 | ₩12,087 | +19.95% | 28.1만 |
|---|
| 2026.04.07 | ₩10,104 | ₩11,899 | ₩8,255 | ₩10,720 | +6.10% | 741.6만 |
|---|
| 2026.04.06 | ₩6,941 | ₩6,941 | ₩6,432 | ₩6,486 | -6.56% | 1.1만 |
|---|
| 2026.04.02 | ₩7,209 | ₩7,504 | ₩6,325 | ₩6,539 | -9.29% | 1.2만 |
|---|
| 2026.04.01 | ₩7,504 | ₩8,040 | ₩6,781 | ₩7,343 | -2.14% | 1.5만 |
|---|
| 2026.03.31 | ₩7,558 | ₩7,558 | ₩6,352 | ₩7,075 | -6.38% | 8.9천 |
|---|
| 2026.03.30 | ₩7,397 | ₩7,397 | ₩6,539 | ₩6,646 | -10.14% | 6천 |
|---|
| 2026.03.27 | ₩7,504 | ₩7,772 | ₩7,129 | ₩7,397 | -1.43% | 3.1천 |
|---|
| 2026.03.26 | ₩9,112 | ₩9,166 | ₩6,888 | ₩7,504 | -17.65% | 1.6만 |
|---|
| 2026.03.25 | ₩9,380 | ₩9,836 | ₩8,389 | ₩8,657 | -7.71% | 9.2천 |
|---|
| 2026.03.24 | ₩9,782 | ₩9,943 | ₩8,925 | ₩9,648 | -1.37% | 9.2천 |
|---|
| 2026.03.23 | ₩10,720 | ₩12,275 | ₩8,335 | ₩9,541 | -11.00% | 2.7만 |
|---|
| 2026.03.20 | ₩12,489 | ₩12,489 | ₩9,648 | ₩9,943 | -20.39% | 1.6만 |
|---|
| 2026.03.19 | ₩14,017 | ₩14,017 | ₩11,792 | ₩12,757 | -8.99% | 8.2천 |
|---|
| 2026.03.18 | ₩14,177 | ₩14,177 | ₩12,328 | ₩13,615 | -3.97% | 7.3천 |
|---|
| 2026.03.17 | ₩14,526 | ₩15,062 | ₩11,524 | ₩14,472 | -0.37% | 7.4천 |
|---|
| 2026.03.16 | ₩13,427 | ₩15,544 | ₩12,998 | ₩15,517 | +15.57% | 1.7만 |
|---|
| 2026.03.13 | ₩13,668 | ₩13,668 | ₩12,435 | ₩13,615 | -0.39% | 9.6천 |
|---|
| 2026.03.12 | ₩12,275 | ₩13,213 | ₩11,015 | ₩13,213 | +7.64% | 2.2만 |
|---|
| 2026.03.11 | ₩16,857 | ₩22,512 | ₩10,854 | ₩12,837 | -23.85% | 49.4만 |
|---|
| 2026.03.10 | ₩15,812 | ₩16,161 | ₩14,579 | ₩14,928 | -5.59% | 7.5천 |
|---|
| 2026.03.09 | ₩16,750 | ₩17,125 | ₩15,249 | ₩15,866 | -5.28% | 3천 |
|---|
| 2026.03.06 | ₩16,080 | ₩17,099 | ₩14,713 | ₩17,099 | +6.33% | 7.2천 |
|---|
| 2026.03.05 | ₩17,822 | ₩19,832 | ₩15,276 | ₩16,295 | -8.57% | 5.3천 |
|---|
| 2026.03.04 | ₩16,027 | ₩20,154 | ₩16,027 | ₩18,171 | +13.38% | 4.7천 |
|---|
| 2026.03.03 | ₩16,697 | ₩18,224 | ₩15,571 | ₩16,080 | -3.69% | 2.9천 |
|---|
| 2026.03.02 | ₩17,956 | ₩18,224 | ₩15,598 | ₩17,045 | -5.07% | 4.9천 |
|---|
| 2026.02.27 | ₩18,090 | ₩18,331 | ₩15,866 | ₩18,331 | +1.33% | 7.3천 |
|---|
| 2026.02.26 | ₩16,965 | ₩18,492 | ₩16,616 | ₩17,661 | +4.11% | 3.2천 |
|---|
| 2026.02.25 | ₩15,571 | ₩17,313 | ₩15,571 | ₩17,313 | +11.19% | 5.8천 |
|---|
| 2026.02.24 | ₩17,769 | ₩17,769 | ₩14,740 | ₩15,276 | -14.03% | 1.1만 |
|---|
| 2026.02.23 | ₩20,422 | ₩20,422 | ₩16,616 | ₩17,929 | -12.20% | 5천 |
|---|
| 2026.02.20 | ₩22,486 | ₩23,852 | ₩20,100 | ₩20,690 | -7.99% | 1.2만 |
|---|
| 2026.02.19 | ₩20,529 | ₩25,112 | ₩18,760 | ₩23,209 | +13.05% | 21.5만 |
|---|
| 2026.02.18 | ₩19,859 | ₩22,244 | ₩19,591 | ₩21,306 | +7.29% | 2.1천 |
|---|
| 2026.02.17 | ₩18,492 | ₩22,512 | ₩17,152 | ₩19,028 | +2.90% | 5.2천 |
|---|
| 2026.02.13 | ₩20,288 | ₩20,770 | ₩15,276 | ₩17,420 | -14.13% | 1.2만 |
|---|
| 2026.02.12 | ₩22,539 | ₩23,316 | ₩20,100 | ₩20,100 | -10.82% | 1.6천 |
|---|
| 2026.02.11 | ₩23,316 | ₩26,640 | ₩22,244 | ₩22,512 | -3.45% | 3.2천 |
|---|
| 2026.02.10 | ₩25,728 | ₩25,996 | ₩22,834 | ₩22,834 | -11.25% | 3천 |
|---|
| 2026.02.09 | ₩26,800 | ₩27,872 | ₩24,683 | ₩25,434 | -5.10% | 1.4천 |
|---|
| 2026.02.06 | ₩24,120 | ₩26,800 | ₩23,316 | ₩25,487 | +5.67% | 2.3천 |
|---|
| 2026.02.05 | ₩27,336 | ₩28,140 | ₩23,718 | ₩24,335 | -10.98% | 3.9천 |
|---|
| 2026.02.04 | ₩28,140 | ₩28,864 | ₩27,068 | ₩27,068 | -3.81% | 2.3천 |
|---|
| 2026.02.03 | ₩28,676 | ₩29,829 | ₩26,800 | ₩27,336 | -4.67% | 3.2천 |
|---|
| 2026.02.02 | ₩31,356 | ₩31,624 | ₩27,604 | ₩28,944 | -7.69% | 3.3천 |
|---|
| 2026.01.30 | ₩32,160 | ₩32,375 | ₩27,604 | ₩31,624 | -1.67% | 4천 |
|---|
| 2026.01.29 | ₩36,985 | ₩38,137 | ₩31,544 | ₩31,892 | -13.77% | 3.1천 |
|---|
| 2026.01.28 | ₩42,077 | ₩42,881 | ₩35,645 | ₩35,645 | -15.29% | 3.4천 |
|---|
| 2026.01.27 | ₩40,737 | ₩42,345 | ₩39,665 | ₩41,273 | +1.32% | 2.6천 |
|---|
| 2026.01.26 | ₩40,201 | ₩41,621 | ₩38,861 | ₩40,737 | +1.33% | 2.2천 |
|---|
| 2026.01.23 | ₩41,005 | ₩49,045 | ₩37,789 | ₩39,397 | -3.92% | 3.2만 |
|---|
| 2026.01.22 | ₩40,737 | ₩41,809 | ₩38,057 | ₩38,325 | -5.92% | 4.1천 |
|---|
| 2026.01.21 | ₩43,149 | ₩43,417 | ₩40,737 | ₩41,005 | -4.97% | 1.8천 |
|---|
| 2026.01.20 | ₩45,025 | ₩45,025 | ₩40,737 | ₩43,417 | -3.57% | 4.6천 |
|---|
| 2026.01.16 | ₩41,728 | ₩46,365 | ₩40,763 | ₩45,561 | +9.18% | 3.9천 |
|---|
| 2026.01.15 | ₩44,221 | ₩44,221 | ₩40,629 | ₩42,077 | -4.85% | 2.5천 |
|---|
| 2026.01.14 | ₩47,973 | ₩48,214 | ₩41,273 | ₩43,149 | -10.06% | 8.7천 |
|---|
| 2026.01.13 | ₩38,057 | ₩46,901 | ₩37,521 | ₩45,293 | +19.01% | 5.5만 |
|---|
| 2026.01.12 | ₩40,201 | ₩42,827 | ₩33,769 | ₩36,449 | -9.33% | 9.9천 |
|---|
| 2026.01.09 | ₩42,881 | ₩42,881 | ₩30,016 | ₩39,933 | -6.88% | 1.4만 |
|---|
| 2026.01.08 | ₩40,201 | ₩41,005 | ₩39,129 | ₩41,005 | +2.00% | 1.8천 |
|---|
| 2026.01.07 | ₩42,345 | ₩42,345 | ₩38,861 | ₩40,201 | -5.06% | 2.1천 |
|---|
| 2026.01.06 | ₩49,849 | ₩49,849 | ₩41,541 | ₩42,345 | -15.05% | 6.1천 |
|---|
| 2026.01.05 | ₩46,365 | ₩52,234 | ₩43,417 | ₩49,045 | +5.78% | 4.2천 |
|---|
| 2026.01.02 | ₩43,953 | ₩50,921 | ₩42,077 | ₩45,561 | +3.66% | 6.1천 |
|---|
| 2025.12.31 | ₩43,149 | ₩44,542 | ₩35,109 | ₩41,809 | -3.11% | 4.3천 |
|---|
| 2025.12.30 | ₩46,418 | ₩46,901 | ₩41,541 | ₩42,881 | -7.62% | 3.1천 |
|---|
| 2025.12.29 | ₩51,993 | ₩53,065 | ₩46,901 | ₩47,437 | -8.76% | 2.4천 |
|---|
| 2025.12.26 | ₩58,693 | ₩58,961 | ₩49,849 | ₩53,601 | -8.68% | 1.9천 |
|---|
| 2025.12.24 | ₩57,621 | ₩58,961 | ₩56,281 | ₩57,889 | +0.47% | 970 |
|---|
| 2025.12.23 | ₩56,281 | ₩60,301 | ₩50,921 | ₩57,621 | +2.38% | 4.5천 |
|---|
| 2025.12.22 | ₩71,825 | ₩76,622 | ₩56,281 | ₩56,281 | -21.64% | 1만 |
|---|
| 2025.12.19 | ₩90,049 | ₩93,265 | ₩70,083 | ₩72,495 | -19.49% | 1.4만 |
|---|
| 2025.12.18 | ₩101,842 | ₩102,110 | ₩90,049 | ₩90,049 | -11.58% | 1.5천 |
|---|
| 2025.12.17 | ₩102,914 | ₩120,334 | ₩101,306 | ₩102,914 | 0.00% | 2.2천 |
|---|
| 2025.12.16 | ₩145,526 | ₩147,402 | ₩96,481 | ₩102,914 | -29.28% | 4.3천 |
|---|
| 2025.12.15 | ₩162,410 | ₩166,564 | ₩139,362 | ₩139,362 | -14.19% | 1.5천 |
|---|
| 2025.12.12 | ₩165,894 | ₩179,965 | ₩165,894 | ₩169,379 | +2.10% | 1.4천 |
|---|
| 2025.12.11 | ₩166,832 | ₩176,079 | ₩162,142 | ₩168,307 | +0.88% | 1.2천 |
|---|
| 2025.12.10 | ₩174,203 | ₩178,223 | ₩161,740 | ₩169,111 | -2.92% | 3.2천 |
|---|
| 2025.12.09 | ₩165,626 | ₩173,935 | ₩152,226 | ₩172,863 | +4.37% | 970 |
|---|
| 2025.12.08 | ₩160,534 | ₩174,471 | ₩150,618 | ₩168,843 | +5.18% | 1.4천 |
|---|
| 2025.12.05 | ₩167,529 | ₩167,529 | ₩152,226 | ₩160,266 | -4.34% | 475 |
|---|
| 2025.12.04 | ₩164,822 | ₩166,698 | ₩154,665 | ₩162,142 | -1.63% | 1.3천 |
|---|
| 2025.12.03 | ₩164,018 | ₩166,966 | ₩155,174 | ₩162,410 | -0.98% | 1.5천 |
|---|
| 2025.12.02 | ₩175,811 | ₩177,097 | ₩162,946 | ₩165,626 | -5.79% | 800 |
|---|
| 2025.12.01 | ₩167,503 | ₩174,203 | ₩161,874 | ₩172,059 | +2.72% | 775 |
|---|
| 2025.11.28 | ₩153,298 | ₩177,955 | ₩138,022 | ₩167,770 | +9.44% | 520 |
|---|
| 2025.11.26 | ₩173,131 | ₩184,333 | ₩169,379 | ₩170,183 | -1.70% | 2.2천 |
|---|
| 2025.11.25 | ₩233,163 | ₩238,524 | ₩142,578 | ₩167,503 | -28.16% | 4.4천 |
|---|
| 2025.11.24 | ₩233,163 | ₩233,163 | ₩221,103 | ₩225,391 | -3.33% | 255 |
|---|
| 2025.11.21 | ₩243,884 | ₩254,604 | ₩228,071 | ₩229,411 | -5.93% | 740 |
|---|
| 2025.11.20 | ₩256,748 | ₩267,736 | ₩254,336 | ₩254,336 | -0.94% | 690 |
|---|
| 2025.11.19 | ₩257,552 | ₩261,304 | ₩254,872 | ₩255,408 | -0.83% | 445 |
|---|
| 2025.11.18 | ₩286,764 | ₩294,295 | ₩254,604 | ₩261,036 | -8.97% | 1.9천 |
|---|
| 2025.11.17 | ₩379,494 | ₩379,494 | ₩270,952 | ₩282,208 | -25.64% | 1.5천 |
|---|
| 2025.11.14 | ₩380,298 | ₩396,914 | ₩348,405 | ₩382,174 | +0.49% | 1.1천 |
|---|
| 2025.11.13 | ₩399,058 | ₩404,150 | ₩373,490 | ₩397,182 | -0.47% | 1.9천 |
|---|
| 2025.11.12 | ₩334,469 | ₩400,666 | ₩334,469 | ₩392,626 | +17.39% | 3.3천 |
|---|
| 2025.11.11 | ₩304,185 | ₩338,489 | ₩287,032 | ₩334,737 | +10.04% | 2.5천 |
|---|
| 2025.11.10 | ₩269,880 | ₩302,845 | ₩221,907 | ₩302,845 | +12.21% | 1.5천 |
|---|
| 2025.11.07 | ₩232,413 | ₩268,272 | ₩214,403 | ₩260,232 | +11.97% | 3천 |
|---|
| 2025.11.06 | ₩225,391 | ₩234,236 | ₩202,879 | ₩223,247 | -0.95% | 4.2천 |
|---|
| 2025.11.05 | ₩262,912 | ₩335,005 | ₩214,939 | ₩224,855 | -14.48% | 5.6천 |
|---|
| 2025.11.04 | ₩246,564 | ₩276,580 | ₩246,564 | ₩268,540 | +8.91% | 1.5천 |
|---|
| 2025.11.03 | ₩257,284 | ₩278,724 | ₩241,204 | ₩276,044 | +7.29% | 1.3천 |
|---|
| 2025.10.31 | ₩278,724 | ₩317,317 | ₩278,724 | ₩313,029 | +12.31% | 1.8천 |
|---|
| 2025.10.30 | ₩303,917 | ₩318,925 | ₩273,364 | ₩278,724 | -8.29% | 653 |
|---|
| 2025.10.29 | ₩326,965 | ₩343,045 | ₩305,525 | ₩309,813 | -5.25% | 1.4천 |
|---|
| 2025.10.28 | ₩317,853 | ₩412,726 | ₩317,317 | ₩337,149 | +6.07% | 8.9천 |
|---|
| 2025.10.27 | ₩337,685 | ₩337,685 | ₩314,101 | ₩321,069 | -4.92% | 506 |
|---|
| 2025.10.24 | ₩328,573 | ₩343,045 | ₩311,421 | ₩336,613 | +2.45% | 198 |
|---|
| 2025.10.23 | ₩307,133 | ₩359,125 | ₩307,133 | ₩338,757 | +10.30% | 735 |
|---|
| 2025.10.22 | ₩318,925 | ₩324,285 | ₩307,133 | ₩316,781 | -0.67% | 488 |
|---|
| 2025.10.21 | ₩347,333 | ₩348,405 | ₩321,605 | ₩324,285 | -6.64% | 478 |
|---|
| 2025.10.20 | ₩348,405 | ₩364,485 | ₩337,685 | ₩358,053 | +2.77% | 453 |
|---|
| 2025.10.17 | ₩332,325 | ₩341,437 | ₩311,421 | ₩341,437 | +2.74% | 275 |
|---|
| 2025.10.16 | ₩359,661 | ₩359,661 | ₩306,061 | ₩326,965 | -9.09% | 1.4천 |
|---|
| 2025.10.15 | ₩348,405 | ₩364,485 | ₩343,045 | ₩358,589 | +2.92% | 400 |
|---|
| 2025.10.14 | ₩369,846 | ₩375,206 | ₩341,973 | ₩360,733 | -2.46% | 1.1천 |
|---|
| 2025.10.13 | ₩339,293 | ₩384,854 | ₩337,149 | ₩367,165 | +8.21% | 756 |
|---|
| 2025.10.10 | ₩388,606 | ₩402,006 | ₩331,789 | ₩354,837 | -8.69% | 2.3천 |
|---|