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 | ₩3,982 | ₩4,036 | -0.66% | 1.7만 |
| 2026.10.08 | ₩3,902 | ₩4,257 | ₩3,877 | ₩4,036 | +3.44% | 3.8만 |
| 2026.10.07 | ₩4,029 | ₩4,051 | ₩3,862 | ₩3,915 | -2.83% | 1.9만 |
| 2026.10.06 | ₩4,237 | ₩4,237 | ₩3,902 | ₩4,050 | -4.43% | 3.4만 |
| 2026.10.05 | ₩4,063 | ₩4,398 | ₩3,852 | ₩4,210 | +3.63% | 4.8만 |
| 2026.10.02 | ₩3,889 | ₩4,257 | ₩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 | ₩4,505 | ₩4,552 | ₩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 | ₩6,436 | ₩3,996 | ₩4,975 | +24.50% | 444만 |
|---|
| 2026.09.24 | ₩3,956 | ₩4,304 | ₩3,862 | ₩4,090 | +3.39% | 8.1만 |
|---|
| 2026.09.23 | ₩3,781 | ₩3,915 | ₩3,460 | ₩3,835 | +1.42% | 16.2만 |
|---|
| 2026.09.22 | ₩3,701 | ₩3,801 | ₩3,527 | ₩3,795 | +2.54% | 7.3만 |
|---|
| 2026.09.21 | ₩3,687 | ₩3,835 | ₩3,366 | ₩3,701 | +0.36% | 6.2만 |
|---|
| 2026.09.18 | ₩3,755 | ₩4,257 | ₩3,687 | ₩3,701 | -1.43% | 2.6만 |
|---|
| 2026.09.17 | ₩3,553 | ₩4,036 | ₩3,500 | ₩3,835 | +7.92% | 9.4만 |
|---|
| 2026.09.16 | ₩4,050 | ₩4,264 | ₩3,486 | ₩3,573 | -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 | ₩5,095 | ₩4,787 | ₩4,961 | +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 | ₩5,095 | ₩5,189 | -1.53% | 2.4만 |
|---|
| 2026.09.08 | ₩5,149 | ₩5,484 | ₩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 | ₩5,457 | ₩5,739 | ₩5,243 | ₩5,538 | +1.47% | 4.8만 |
|---|
| 2026.09.02 | ₩5,578 | ₩5,900 | ₩5,404 | ₩5,525 | -0.96% | 6.2만 |
|---|
| 2026.09.01 | ₩5,243 | ₩6,289 | ₩4,961 | ₩5,699 | +8.70% | 17.9만 |
|---|
| 2026.08.31 | ₩5,484 | ₩5,518 | ₩4,948 | ₩5,283 | -3.67% | 11.6만 |
|---|
| 2026.08.28 | ₩5,820 | ₩6,262 | ₩5,437 | ₩5,565 | -4.38% | 51.6만 |
|---|
| 2026.08.27 | ₩7,791 | ₩7,844 | ₩6,128 | ₩6,316 | -18.93% | 27.4만 |
|---|
| 2026.08.26 | ₩9,064 | ₩9,606 | ₩7,536 | ₩8,032 | -11.39% | 22.2만 |
|---|
| 2026.08.25 | ₩11,089 | ₩11,143 | ₩8,865 | ₩10,432 | -5.93% | 29.6만 |
|---|
| 2026.08.24 | ₩12,041 | ₩13,329 | ₩10,741 | ₩11,505 | -4.45% | 39.4만 |
|---|
| 2026.08.21 | ₩15,246 | ₩16,358 | ₩12,351 | ₩12,940 | -15.13% | 108.2만 |
|---|
| 2026.08.20 | ₩11,787 | ₩20,478 | ₩11,264 | ₩13,825 | +17.29% | 751.1만 |
|---|
| 2026.08.19 | ₩21,682 | ₩22,098 | ₩10,312 | ₩11,331 | -47.74% | 191.8만 |
|---|
| 2026.08.18 | ₩10,003 | ₩33,978 | ₩8,716 | ₩21,133 | +111.26% | 3231.9만 |
|---|
| 2026.08.17 | ₩10,620 | ₩12,953 | ₩8,676 | ₩9,909 | -6.69% | 1억 |
|---|
| 2026.08.14 | ₩2,769 | ₩3,232 | ₩2,662 | ₩2,950 | +6.54% | 93.9만 |
|---|
| 2026.08.13 | ₩2,735 | ₩2,896 | ₩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 | ₩2,735 | ₩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 | ₩2,916 | ₩3,004 | +1.82% | 1.2만 |
|---|
| 2026.08.04 | ₩3,124 | ₩3,124 | ₩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 | ₩2,896 | -4.00% | 6천 |
|---|
| 2026.07.30 | ₩2,883 | ₩3,167 | ₩2,883 | ₩2,923 | +1.40% | 8.9천 |
|---|
| 2026.07.29 | ₩3,191 | ₩3,191 | ₩2,963 | ₩2,990 | -6.30% | 1만 |
|---|
| 2026.07.28 | ₩3,151 | ₩3,252 | ₩3,097 | ₩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 | ₩3,124 | ₩3,272 | +3.83% | 5.2천 |
|---|
| 2026.07.23 | ₩3,124 | ₩3,265 | ₩3,124 | ₩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 | ₩3,097 | -3.95% | 1.6만 |
|---|
| 2026.07.20 | ₩3,419 | ₩3,419 | ₩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 | ₩3,124 | ₩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 | ₩3,211 | ₩3,211 | ₩3,037 | ₩3,124 | -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 | ₩3,325 | -0.80% | 1.2만 |
|---|
| 2026.07.01 | ₩3,111 | ₩3,419 | ₩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 | ₩3,392 | +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 | ₩3,915 | -6.89% | 3만 |
|---|
| 2026.06.23 | ₩4,157 | ₩4,472 | ₩4,023 | ₩4,023 | -3.23% | 9.8천 |
|---|
| 2026.06.22 | ₩4,532 | ₩4,552 | ₩4,197 | ₩4,277 | -5.62% | 2.8만 |
|---|
| 2026.06.18 | ₩4,834 | ₩5,002 | ₩4,452 | ₩4,599 | -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 | ₩4,532 | ₩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 | ₩5,189 | ₩4,371 | ₩4,452 | +0.91% | 6.8만 |
|---|
| 2026.06.09 | ₩4,599 | ₩4,747 | ₩4,358 | ₩4,371 | -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 | ₩4,686 | ₩4,774 | -4.81% | 3.5만 |
|---|
| 2026.06.04 | ₩5,297 | ₩5,538 | ₩4,505 | ₩5,042 | -4.81% | 6.1만 |
|---|
| 2026.06.03 | ₩5,752 | ₩5,833 | ₩5,122 | ₩5,364 | -6.76% | 3.5만 |
|---|
| 2026.06.02 | ₩6,275 | ₩6,275 | ₩5,484 | ₩5,612 | -10.58% | 2.6만 |
|---|
| 2026.06.01 | ₩6,423 | ₩6,664 | ₩5,860 | ₩6,115 | -4.80% | 3.6만 |
|---|
| 2026.05.29 | ₩6,664 | ₩7,112 | ₩6,047 | ₩6,463 | -3.02% | 9.7만 |
|---|
| 2026.05.28 | ₩5,176 | ₩7,227 | ₩5,176 | ₩6,664 | +28.76% | 42.3만 |
|---|
| 2026.05.27 | ₩5,095 | ₩5,967 | ₩4,586 | ₩5,350 | +5.00% | 10.5만 |
|---|
| 2026.05.26 | ₩6,275 | ₩6,275 | ₩4,881 | ₩5,189 | -17.31% | 8.8만 |
|---|
| 2026.05.22 | ₩7,093 | ₩7,509 | ₩5,766 | ₩5,940 | -16.26% | 6.6만 |
|---|
| 2026.05.21 | ₩8,702 | ₩8,702 | ₩7,040 | ₩7,093 | -18.49% | 7.4만 |
|---|
| 2026.05.20 | ₩7,965 | ₩8,220 | ₩7,407 | ₩7,938 | -0.34% | 3.1만 |
|---|
| 2026.05.19 | ₩8,689 | ₩9,051 | ₩7,234 | ₩7,791 | -10.34% | 7.6만 |
|---|
| 2026.05.18 | ₩12,578 | ₩13,409 | ₩9,051 | ₩10,030 | -20.26% | 12.2만 |
|---|
| 2026.05.15 | ₩10,472 | ₩14,321 | ₩9,829 | ₩12,993 | +24.07% | 27.6만 |
|---|
| 2026.05.14 | ₩9,748 | ₩12,068 | ₩8,796 | ₩10,808 | +10.87% | 47.9만 |
|---|
| 2026.05.13 | ₩6,691 | ₩7,952 | ₩6,383 | ₩7,777 | +16.23% | 16.2만 |
|---|
| 2026.05.12 | ₩7,013 | ₩7,107 | ₩6,664 | ₩6,678 | -4.78% | 1.7만 |
|---|
| 2026.05.11 | ₩7,147 | ₩7,147 | ₩6,919 | ₩6,919 | -3.19% | 1.1만 |
|---|
| 2026.05.08 | ₩7,858 | ₩8,086 | ₩7,053 | ₩7,053 | -10.24% | 3만 |
|---|
| 2026.05.07 | ₩7,375 | ₩8,126 | ₩7,207 | ₩7,884 | +6.91% | 2.4만 |
|---|
| 2026.05.06 | ₩7,978 | ₩8,119 | ₩7,241 | ₩7,442 | -6.72% | 3.9만 |
|---|
| 2026.05.05 | ₩8,951 | ₩9,386 | ₩7,482 | ₩7,978 | -10.86% | 10.2만 |
|---|
| 2026.05.04 | ₩7,375 | ₩9,386 | ₩6,999 | ₩8,984 | +21.82% | 21.3만 |
|---|
| 2026.05.01 | ₩7,657 | ₩7,697 | ₩6,946 | ₩7,375 | -3.68% | 3.6만 |
|---|
| 2026.04.30 | ₩6,718 | ₩7,737 | ₩6,235 | ₩7,455 | +10.98% | 5.4만 |
|---|
| 2026.04.29 | ₩6,544 | ₩7,174 | ₩6,436 | ₩6,705 | +2.46% | 10.1만 |
|---|
| 2026.04.28 | ₩6,517 | ₩8,434 | ₩5,699 | ₩6,503 | -0.21% | 23.2만 |
|---|
| 2026.04.27 | ₩7,670 | ₩7,670 | ₩6,637 | ₩6,772 | -11.71% | 3.9만 |
|---|
| 2026.04.24 | ₩7,147 | ₩7,683 | ₩7,013 | ₩7,683 | +7.50% | 3.7만 |
|---|
| 2026.04.23 | ₩7,563 | ₩8,045 | ₩6,570 | ₩7,375 | -2.48% | 12.1만 |
|---|
| 2026.04.22 | ₩8,394 | ₩8,582 | ₩7,375 | ₩7,724 | -7.99% | 2만 |
|---|
| 2026.04.21 | ₩9,654 | ₩10,593 | ₩6,973 | ₩8,662 | -10.28% | 3.6만 |
|---|
| 2026.04.20 | ₩10,700 | ₩10,727 | ₩8,421 | ₩9,735 | -9.02% | 3.7만 |
|---|
| 2026.04.17 | ₩12,712 | ₩13,624 | ₩9,118 | ₩10,486 | -17.51% | 15.7만 |
|---|
| 2026.04.16 | ₩15,903 | ₩16,252 | ₩11,559 | ₩12,041 | -24.28% | 3.6만 |
|---|
| 2026.04.15 | ₩12,899 | ₩19,282 | ₩12,899 | ₩15,903 | +23.28% | 13.2만 |
|---|
| 2026.04.14 | ₩13,758 | ₩14,750 | ₩12,846 | ₩13,436 | -2.34% | 5.7만 |
|---|
| 2026.04.13 | ₩12,068 | ₩15,206 | ₩10,942 | ₩12,604 | +4.44% | 16.9만 |
|---|
| 2026.04.10 | ₩9,923 | ₩12,363 | ₩9,735 | ₩12,283 | +23.78% | 105.8만 |
|---|
| 2026.04.09 | ₩11,451 | ₩12,309 | ₩8,743 | ₩9,386 | -18.03% | 6만 |
|---|
| 2026.04.08 | ₩10,084 | ₩12,819 | ₩8,904 | ₩12,095 | +19.95% | 28.1만 |
|---|
| 2026.04.07 | ₩10,110 | ₩11,907 | ₩8,260 | ₩10,727 | +6.10% | 741.6만 |
|---|
| 2026.04.06 | ₩6,946 | ₩6,946 | ₩6,436 | ₩6,490 | -6.56% | 1.1만 |
|---|
| 2026.04.02 | ₩7,214 | ₩7,509 | ₩6,329 | ₩6,544 | -9.29% | 1.2만 |
|---|
| 2026.04.01 | ₩7,509 | ₩8,045 | ₩6,785 | ₩7,348 | -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 | ₩7,509 | ₩7,777 | ₩7,134 | ₩7,402 | -1.43% | 3.1천 |
|---|
| 2026.03.26 | ₩9,118 | ₩9,172 | ₩6,892 | ₩7,509 | -17.65% | 1.6만 |
|---|
| 2026.03.25 | ₩9,386 | ₩9,842 | ₩8,394 | ₩8,662 | -7.71% | 9.2천 |
|---|
| 2026.03.24 | ₩9,789 | ₩9,949 | ₩8,930 | ₩9,654 | -1.37% | 9.2천 |
|---|
| 2026.03.23 | ₩10,727 | ₩12,283 | ₩8,340 | ₩9,547 | -11.00% | 2.7만 |
|---|
| 2026.03.20 | ₩12,497 | ₩12,497 | ₩9,654 | ₩9,949 | -20.39% | 1.6만 |
|---|
| 2026.03.19 | ₩14,026 | ₩14,026 | ₩11,800 | ₩12,765 | -8.99% | 8.2천 |
|---|
| 2026.03.18 | ₩14,187 | ₩14,187 | ₩12,336 | ₩13,624 | -3.97% | 7.3천 |
|---|
| 2026.03.17 | ₩14,535 | ₩15,072 | ₩11,532 | ₩14,482 | -0.37% | 7.4천 |
|---|
| 2026.03.16 | ₩13,436 | ₩15,554 | ₩13,007 | ₩15,528 | +15.57% | 1.7만 |
|---|
| 2026.03.13 | ₩13,677 | ₩13,677 | ₩12,444 | ₩13,624 | -0.39% | 9.6천 |
|---|
| 2026.03.12 | ₩12,283 | ₩13,221 | ₩11,022 | ₩13,221 | +7.64% | 2.2만 |
|---|
| 2026.03.11 | ₩16,869 | ₩22,527 | ₩10,861 | ₩12,846 | -23.85% | 49.4만 |
|---|
| 2026.03.10 | ₩15,823 | ₩16,171 | ₩14,589 | ₩14,938 | -5.59% | 7.5천 |
|---|
| 2026.03.09 | ₩16,761 | ₩17,137 | ₩15,259 | ₩15,876 | -5.28% | 3천 |
|---|
| 2026.03.06 | ₩16,091 | ₩17,110 | ₩14,723 | ₩17,110 | +6.33% | 7.2천 |
|---|
| 2026.03.05 | ₩17,834 | ₩19,845 | ₩15,286 | ₩16,305 | -8.57% | 5.3천 |
|---|
| 2026.03.04 | ₩16,037 | ₩20,167 | ₩16,037 | ₩18,183 | +13.38% | 4.7천 |
|---|
| 2026.03.03 | ₩16,708 | ₩18,236 | ₩15,581 | ₩16,091 | -3.69% | 2.9천 |
|---|
| 2026.03.02 | ₩17,968 | ₩18,236 | ₩15,608 | ₩17,056 | -5.07% | 4.9천 |
|---|
| 2026.02.27 | ₩18,102 | ₩18,344 | ₩15,876 | ₩18,344 | +1.33% | 7.3천 |
|---|
| 2026.02.26 | ₩16,976 | ₩18,504 | ₩16,627 | ₩17,673 | +4.11% | 3.2천 |
|---|
| 2026.02.25 | ₩15,581 | ₩17,324 | ₩15,581 | ₩17,324 | +11.19% | 5.8천 |
|---|
| 2026.02.24 | ₩17,780 | ₩17,780 | ₩14,750 | ₩15,286 | -14.03% | 1.1만 |
|---|
| 2026.02.23 | ₩20,435 | ₩20,435 | ₩16,627 | ₩17,941 | -12.20% | 5천 |
|---|
| 2026.02.20 | ₩22,500 | ₩23,868 | ₩20,114 | ₩20,703 | -7.99% | 1.2만 |
|---|
| 2026.02.19 | ₩20,543 | ₩25,128 | ₩18,773 | ₩23,224 | +13.05% | 21.5만 |
|---|
| 2026.02.18 | ₩19,872 | ₩22,259 | ₩19,604 | ₩21,320 | +7.29% | 2.1천 |
|---|
| 2026.02.17 | ₩18,504 | ₩22,527 | ₩17,164 | ₩19,041 | +2.90% | 5.2천 |
|---|
| 2026.02.13 | ₩20,301 | ₩20,784 | ₩15,286 | ₩17,432 | -14.13% | 1.2만 |
|---|
| 2026.02.12 | ₩22,554 | ₩23,332 | ₩20,114 | ₩20,114 | -10.82% | 1.6천 |
|---|
| 2026.02.11 | ₩23,332 | ₩26,657 | ₩22,259 | ₩22,527 | -3.45% | 3.2천 |
|---|
| 2026.02.10 | ₩25,745 | ₩26,013 | ₩22,849 | ₩22,849 | -11.25% | 3천 |
|---|
| 2026.02.09 | ₩26,818 | ₩27,891 | ₩24,699 | ₩25,450 | -5.10% | 1.4천 |
|---|
| 2026.02.06 | ₩24,136 | ₩26,818 | ₩23,332 | ₩25,504 | +5.67% | 2.3천 |
|---|
| 2026.02.05 | ₩27,354 | ₩28,159 | ₩23,734 | ₩24,351 | -10.98% | 3.9천 |
|---|
| 2026.02.04 | ₩28,159 | ₩28,883 | ₩27,086 | ₩27,086 | -3.81% | 2.3천 |
|---|
| 2026.02.03 | ₩28,695 | ₩29,848 | ₩26,818 | ₩27,354 | -4.67% | 3.2천 |
|---|
| 2026.02.02 | ₩31,377 | ₩31,645 | ₩27,623 | ₩28,963 | -7.69% | 3.3천 |
|---|
| 2026.01.30 | ₩32,182 | ₩32,396 | ₩27,623 | ₩31,645 | -1.67% | 4천 |
|---|
| 2026.01.29 | ₩37,009 | ₩38,162 | ₩31,565 | ₩31,913 | -13.77% | 3.1천 |
|---|
| 2026.01.28 | ₩42,104 | ₩42,909 | ₩35,668 | ₩35,668 | -15.29% | 3.4천 |
|---|
| 2026.01.27 | ₩40,763 | ₩42,372 | ₩39,691 | ₩41,300 | +1.32% | 2.6천 |
|---|
| 2026.01.26 | ₩40,227 | ₩41,648 | ₩38,886 | ₩40,763 | +1.33% | 2.2천 |
|---|
| 2026.01.23 | ₩41,032 | ₩49,077 | ₩37,813 | ₩39,422 | -3.92% | 3.2만 |
|---|
| 2026.01.22 | ₩40,763 | ₩41,836 | ₩38,082 | ₩38,350 | -5.92% | 4.1천 |
|---|
| 2026.01.21 | ₩43,177 | ₩43,445 | ₩40,763 | ₩41,032 | -4.97% | 1.8천 |
|---|
| 2026.01.20 | ₩45,054 | ₩45,054 | ₩40,763 | ₩43,445 | -3.57% | 4.6천 |
|---|
| 2026.01.16 | ₩41,756 | ₩46,395 | ₩40,790 | ₩45,591 | +9.18% | 3.9천 |
|---|
| 2026.01.15 | ₩44,250 | ₩44,250 | ₩40,656 | ₩42,104 | -4.85% | 2.5천 |
|---|
| 2026.01.14 | ₩48,004 | ₩48,246 | ₩41,300 | ₩43,177 | -10.06% | 8.7천 |
|---|
| 2026.01.13 | ₩38,082 | ₩46,932 | ₩37,545 | ₩45,322 | +19.01% | 5.5만 |
|---|
| 2026.01.12 | ₩40,227 | ₩42,855 | ₩33,791 | ₩36,472 | -9.33% | 9.9천 |
|---|
| 2026.01.09 | ₩42,909 | ₩42,909 | ₩30,036 | ₩39,959 | -6.88% | 1.4만 |
|---|
| 2026.01.08 | ₩40,227 | ₩41,032 | ₩39,154 | ₩41,032 | +2.00% | 1.8천 |
|---|
| 2026.01.07 | ₩42,372 | ₩42,372 | ₩38,886 | ₩40,227 | -5.06% | 2.1천 |
|---|
| 2026.01.06 | ₩49,881 | ₩49,881 | ₩41,568 | ₩42,372 | -15.05% | 6.1천 |
|---|
| 2026.01.05 | ₩46,395 | ₩52,268 | ₩43,445 | ₩49,077 | +5.78% | 4.2천 |
|---|
| 2026.01.02 | ₩43,982 | ₩50,954 | ₩42,104 | ₩45,591 | +3.66% | 6.1천 |
|---|
| 2025.12.31 | ₩43,177 | ₩44,572 | ₩35,132 | ₩41,836 | -3.11% | 4.3천 |
|---|
| 2025.12.30 | ₩46,449 | ₩46,932 | ₩41,568 | ₩42,909 | -7.62% | 3.1천 |
|---|
| 2025.12.29 | ₩52,027 | ₩53,100 | ₩46,932 | ₩47,468 | -8.76% | 2.4천 |
|---|
| 2025.12.26 | ₩58,731 | ₩59,000 | ₩49,881 | ₩53,636 | -8.68% | 1.9천 |
|---|
| 2025.12.24 | ₩57,659 | ₩59,000 | ₩56,318 | ₩57,927 | +0.47% | 970 |
|---|
| 2025.12.23 | ₩56,318 | ₩60,341 | ₩50,954 | ₩57,659 | +2.38% | 4.5천 |
|---|
| 2025.12.22 | ₩71,872 | ₩76,673 | ₩56,318 | ₩56,318 | -21.64% | 1만 |
|---|
| 2025.12.19 | ₩90,108 | ₩93,327 | ₩70,129 | ₩72,543 | -19.49% | 1.4만 |
|---|
| 2025.12.18 | ₩101,908 | ₩102,177 | ₩90,108 | ₩90,108 | -11.58% | 1.5천 |
|---|
| 2025.12.17 | ₩102,981 | ₩120,413 | ₩101,372 | ₩102,981 | 0.00% | 2.2천 |
|---|
| 2025.12.16 | ₩145,622 | ₩147,499 | ₩96,545 | ₩102,981 | -29.28% | 4.3천 |
|---|
| 2025.12.15 | ₩162,517 | ₩166,674 | ₩139,454 | ₩139,454 | -14.19% | 1.5천 |
|---|
| 2025.12.12 | ₩166,003 | ₩180,083 | ₩166,003 | ₩169,490 | +2.10% | 1.4천 |
|---|
| 2025.12.11 | ₩166,942 | ₩176,194 | ₩162,249 | ₩168,417 | +0.88% | 1.2천 |
|---|
| 2025.12.10 | ₩174,317 | ₩178,340 | ₩161,847 | ₩169,222 | -2.92% | 3.2천 |
|---|
| 2025.12.09 | ₩165,735 | ₩174,049 | ₩152,326 | ₩172,976 | +4.37% | 970 |
|---|
| 2025.12.08 | ₩160,640 | ₩174,585 | ₩150,717 | ₩168,953 | +5.18% | 1.4천 |
|---|
| 2025.12.05 | ₩167,639 | ₩167,639 | ₩152,326 | ₩160,372 | -4.34% | 475 |
|---|
| 2025.12.04 | ₩164,931 | ₩166,808 | ₩154,767 | ₩162,249 | -1.63% | 1.3천 |
|---|
| 2025.12.03 | ₩164,126 | ₩167,076 | ₩155,276 | ₩162,517 | -0.98% | 1.5천 |
|---|
| 2025.12.02 | ₩175,926 | ₩177,213 | ₩163,053 | ₩165,735 | -5.79% | 800 |
|---|
| 2025.12.01 | ₩167,613 | ₩174,317 | ₩161,981 | ₩172,172 | +2.72% | 775 |
|---|
| 2025.11.28 | ₩153,399 | ₩178,072 | ₩138,113 | ₩167,881 | +9.44% | 520 |
|---|
| 2025.11.26 | ₩173,244 | ₩184,454 | ₩169,490 | ₩170,294 | -1.70% | 2.2천 |
|---|
| 2025.11.25 | ₩233,317 | ₩238,680 | ₩142,672 | ₩167,613 | -28.16% | 4.4천 |
|---|
| 2025.11.24 | ₩233,317 | ₩233,317 | ₩221,249 | ₩225,539 | -3.33% | 255 |
|---|
| 2025.11.21 | ₩244,044 | ₩254,771 | ₩228,221 | ₩229,562 | -5.93% | 740 |
|---|
| 2025.11.20 | ₩256,916 | ₩267,912 | ₩254,503 | ₩254,503 | -0.94% | 690 |
|---|
| 2025.11.19 | ₩257,721 | ₩261,476 | ₩255,039 | ₩255,576 | -0.83% | 445 |
|---|
| 2025.11.18 | ₩286,953 | ₩294,488 | ₩254,771 | ₩261,207 | -8.97% | 1.9천 |
|---|
| 2025.11.17 | ₩379,743 | ₩379,743 | ₩271,130 | ₩282,394 | -25.64% | 1.5천 |
|---|
| 2025.11.14 | ₩380,547 | ₩397,175 | ₩348,634 | ₩382,425 | +0.49% | 1.1천 |
|---|
| 2025.11.13 | ₩399,320 | ₩404,415 | ₩373,736 | ₩397,443 | -0.47% | 1.9천 |
|---|
| 2025.11.12 | ₩334,689 | ₩400,929 | ₩334,689 | ₩392,884 | +17.39% | 3.3천 |
|---|
| 2025.11.11 | ₩304,384 | ₩338,711 | ₩287,221 | ₩334,957 | +10.04% | 2.5천 |
|---|
| 2025.11.10 | ₩270,057 | ₩303,043 | ₩222,053 | ₩303,043 | +12.21% | 1.5천 |
|---|
| 2025.11.07 | ₩232,566 | ₩268,448 | ₩214,544 | ₩260,403 | +11.97% | 3천 |
|---|
| 2025.11.06 | ₩225,539 | ₩234,389 | ₩203,012 | ₩223,394 | -0.95% | 4.2천 |
|---|
| 2025.11.05 | ₩263,085 | ₩335,225 | ₩215,080 | ₩225,003 | -14.48% | 5.6천 |
|---|
| 2025.11.04 | ₩246,726 | ₩276,762 | ₩246,726 | ₩268,716 | +8.91% | 1.5천 |
|---|
| 2025.11.03 | ₩257,453 | ₩278,907 | ₩241,362 | ₩276,225 | +7.29% | 1.3천 |
|---|
| 2025.10.31 | ₩278,907 | ₩317,525 | ₩278,907 | ₩313,234 | +12.31% | 1.8천 |
|---|
| 2025.10.30 | ₩304,116 | ₩319,134 | ₩273,544 | ₩278,907 | -8.29% | 653 |
|---|
| 2025.10.29 | ₩327,180 | ₩343,270 | ₩305,725 | ₩310,016 | -5.25% | 1.4천 |
|---|
| 2025.10.28 | ₩318,061 | ₩412,997 | ₩317,525 | ₩337,370 | +6.07% | 8.9천 |
|---|
| 2025.10.27 | ₩337,907 | ₩337,907 | ₩314,307 | ₩321,280 | -4.92% | 506 |
|---|
| 2025.10.24 | ₩328,789 | ₩343,270 | ₩311,625 | ₩336,834 | +2.45% | 198 |
|---|
| 2025.10.23 | ₩307,334 | ₩359,361 | ₩307,334 | ₩338,980 | +10.30% | 735 |
|---|
| 2025.10.22 | ₩319,134 | ₩324,498 | ₩307,334 | ₩316,989 | -0.67% | 488 |
|---|
| 2025.10.21 | ₩347,561 | ₩348,634 | ₩321,816 | ₩324,498 | -6.64% | 478 |
|---|
| 2025.10.20 | ₩348,634 | ₩364,725 | ₩337,907 | ₩358,288 | +2.77% | 453 |
|---|
| 2025.10.17 | ₩332,543 | ₩341,661 | ₩311,625 | ₩341,661 | +2.74% | 275 |
|---|
| 2025.10.16 | ₩359,898 | ₩359,898 | ₩306,262 | ₩327,180 | -9.09% | 1.4천 |
|---|
| 2025.10.15 | ₩348,634 | ₩364,725 | ₩343,270 | ₩358,825 | +2.92% | 400 |
|---|
| 2025.10.14 | ₩370,088 | ₩375,452 | ₩342,198 | ₩360,970 | -2.46% | 1.1천 |
|---|
| 2025.10.13 | ₩339,516 | ₩385,106 | ₩337,370 | ₩367,407 | +8.21% | 756 |
|---|
| 2025.10.10 | ₩388,861 | ₩402,270 | ₩332,007 | ₩355,070 | -8.69% | 2.3천 |
|---|