시장 데이터를 불러오는 중
전체 종목
이리덱스 과거 주가
IRIDEX Corporation - Common Stock · IRIX · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IRIDEX Corporation - Common Stock · IRIX · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,231 | ₩1,231 | ₩1,084 | ₩1,191 | -3.26% | 20.2만 |
| 2026.10.08 | ₩1,111 | ₩1,271 | ₩1,057 | ₩1,204 | +8.43% | 70.6만 |
| 2026.10.07 | ₩923 | ₩1,365 | ₩883 | ₩1,178 | +27.54% | 1975.7만 |
| 2026.10.06 | ₩963 | ₩977 | ₩910 | ₩910 | -5.56% | 2.8만 |
| 2026.10.05 | ₩870 | ₩990 | ₩870 | ₩923 | +6.15% | 13.6만 |
| 2026.10.02 | ₩830 | ₩870 | ₩830 | ₩856 | +3.23% | 2.4만 |
| 2026.10.01 | ₩830 | ₩856 | ₩830 | ₩843 | +1.61% | 6.6만 |
| 2026.09.30 | ₩830 | ₩856 | ₩830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩843 |
| +1.61% |
| 2.3만 |
| 2026.09.29 | ₩830 | ₩870 | ₩830 | ₩856 | +3.23% | 4.5만 |
|---|
| 2026.09.28 | ₩856 | ₩856 | ₩830 | ₩830 | -3.12% | 2.3만 |
|---|
| 2026.09.25 | ₩843 | ₩870 | ₩830 | ₩843 | 0.00% | 2.8만 |
|---|
| 2026.09.24 | ₩843 | ₩870 | ₩843 | ₩843 | 0.00% | 3.5만 |
|---|
| 2026.09.23 | ₩856 | ₩870 | ₩843 | ₩843 | -1.56% | 1.8만 |
|---|
| 2026.09.22 | ₩897 | ₩897 | ₩856 | ₩856 | -4.48% | 1.2만 |
|---|
| 2026.09.21 | ₩883 | ₩897 | ₩856 | ₩856 | -3.03% | 4.6만 |
|---|
| 2026.09.18 | ₩856 | ₩897 | ₩856 | ₩897 | +4.69% | 7.5만 |
|---|
| 2026.09.17 | ₩830 | ₩897 | ₩830 | ₩870 | +4.84% | 4.9만 |
|---|
| 2026.09.16 | ₩843 | ₩897 | ₩816 | ₩816 | -3.17% | 6.5만 |
|---|
| 2026.09.15 | ₩897 | ₩897 | ₩843 | ₩843 | -5.97% | 5.7만 |
|---|
| 2026.09.14 | ₩870 | ₩883 | ₩830 | ₩856 | -1.54% | 9만 |
|---|
| 2026.09.11 | ₩883 | ₩897 | ₩870 | ₩883 | 0.00% | 7만 |
|---|
| 2026.09.10 | ₩910 | ₩923 | ₩883 | ₩910 | 0.00% | 10.2만 |
|---|
| 2026.09.09 | ₩923 | ₩950 | ₩910 | ₩910 | -1.45% | 4.2만 |
|---|
| 2026.09.08 | ₩937 | ₩950 | ₩883 | ₩910 | -2.86% | 8.9만 |
|---|
| 2026.09.04 | ₩937 | ₩963 | ₩923 | ₩937 | 0.00% | 7.4만 |
|---|
| 2026.09.03 | ₩977 | ₩977 | ₩937 | ₩937 | -4.11% | 7만 |
|---|
| 2026.09.02 | ₩977 | ₩977 | ₩963 | ₩963 | -1.37% | 1.5만 |
|---|
| 2026.09.01 | ₩977 | ₩990 | ₩963 | ₩977 | 0.00% | 2.7만 |
|---|
| 2026.08.31 | ₩963 | ₩977 | ₩950 | ₩963 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩950 | ₩963 | ₩937 | ₩950 | 0.00% | 9.9만 |
|---|
| 2026.08.27 | ₩950 | ₩990 | ₩937 | ₩950 | 0.00% | 10.7만 |
|---|
| 2026.08.26 | ₩990 | ₩990 | ₩937 | ₩950 | -4.05% | 15.5만 |
|---|
| 2026.08.25 | ₩1,017 | ₩1,017 | ₩963 | ₩963 | -5.26% | 11.2만 |
|---|
| 2026.08.24 | ₩1,004 | ₩1,030 | ₩990 | ₩1,004 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩1,004 | ₩1,030 | ₩977 | ₩1,017 | +1.33% | 14.6만 |
|---|
| 2026.08.20 | ₩1,004 | ₩1,030 | ₩1,004 | ₩1,017 | +1.33% | 12.2만 |
|---|
| 2026.08.19 | ₩1,097 | ₩1,111 | ₩937 | ₩1,044 | -4.88% | 47.1만 |
|---|
| 2026.08.18 | ₩1,245 | ₩1,311 | ₩1,204 | ₩1,245 | 0.00% | 27.1만 |
|---|
| 2026.08.17 | ₩1,178 | ₩1,204 | ₩1,164 | ₩1,178 | 0.00% | 7.8만 |
|---|
| 2026.08.14 | ₩1,124 | ₩1,178 | ₩1,124 | ₩1,151 | +2.38% | 2만 |
|---|
| 2026.08.13 | ₩1,151 | ₩1,164 | ₩1,084 | ₩1,097 | -4.65% | 5만 |
|---|
| 2026.08.12 | ₩1,178 | ₩1,178 | ₩1,097 | ₩1,164 | -1.14% | 8.9만 |
|---|
| 2026.08.11 | ₩1,164 | ₩1,245 | ₩1,164 | ₩1,191 | +2.30% | 7.4만 |
|---|
| 2026.08.10 | ₩1,111 | ₩1,231 | ₩1,097 | ₩1,124 | +1.20% | 6.7만 |
|---|
| 2026.08.07 | ₩1,111 | ₩1,124 | ₩1,111 | ₩1,111 | 0.00% | 2.5만 |
|---|
| 2026.08.06 | ₩1,111 | ₩1,124 | ₩1,097 | ₩1,124 | +1.20% | 1.3만 |
|---|
| 2026.08.05 | ₩1,137 | ₩1,137 | ₩1,124 | ₩1,124 | -1.18% | 3.6만 |
|---|
| 2026.08.04 | ₩1,124 | ₩1,151 | ₩1,097 | ₩1,097 | -2.38% | 5.1만 |
|---|
| 2026.08.03 | ₩1,084 | ₩1,164 | ₩1,084 | ₩1,111 | +2.47% | 11.8만 |
|---|
| 2026.07.31 | ₩1,124 | ₩1,178 | ₩1,097 | ₩1,097 | -2.38% | 8.7만 |
|---|
| 2026.07.30 | ₩1,151 | ₩1,164 | ₩1,071 | ₩1,111 | -3.49% | 10.3만 |
|---|
| 2026.07.29 | ₩1,191 | ₩1,191 | ₩1,151 | ₩1,151 | -3.37% | 4.7만 |
|---|
| 2026.07.28 | ₩1,191 | ₩1,191 | ₩1,164 | ₩1,178 | -1.12% | 9.3천 |
|---|
| 2026.07.27 | ₩1,164 | ₩1,191 | ₩1,164 | ₩1,191 | +2.30% | 3.3만 |
|---|
| 2026.07.24 | ₩1,218 | ₩1,245 | ₩1,178 | ₩1,191 | -2.20% | 3.1만 |
|---|
| 2026.07.23 | ₩1,245 | ₩1,245 | ₩1,231 | ₩1,231 | -1.08% | 2.6만 |
|---|
| 2026.07.22 | ₩1,258 | ₩1,258 | ₩1,218 | ₩1,231 | -2.13% | 1.9만 |
|---|
| 2026.07.21 | ₩1,231 | ₩1,245 | ₩1,231 | ₩1,231 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩1,258 | ₩1,258 | ₩1,231 | ₩1,245 | -1.06% | 5.8만 |
|---|
| 2026.07.17 | ₩1,231 | ₩1,271 | ₩1,231 | ₩1,245 | +1.09% | 2.3만 |
|---|
| 2026.07.16 | ₩1,245 | ₩1,325 | ₩1,191 | ₩1,271 | +2.15% | 26.3만 |
|---|
| 2026.07.15 | ₩1,445 | ₩1,472 | ₩1,405 | ₩1,405 | -2.78% | 2.1만 |
|---|
| 2026.07.14 | ₩1,472 | ₩1,472 | ₩1,418 | ₩1,432 | -2.73% | 4.3만 |
|---|
| 2026.07.13 | ₩1,472 | ₩1,485 | ₩1,432 | ₩1,432 | -2.73% | 4.7만 |
|---|
| 2026.07.10 | ₩1,499 | ₩1,512 | ₩1,472 | ₩1,472 | -1.79% | 7.6만 |
|---|
| 2026.07.09 | ₩1,499 | ₩1,526 | ₩1,499 | ₩1,499 | 0.00% | 3만 |
|---|
| 2026.07.08 | ₩1,539 | ₩1,539 | ₩1,499 | ₩1,499 | -2.61% | 1.9만 |
|---|
| 2026.07.07 | ₩1,512 | ₩1,512 | ₩1,499 | ₩1,499 | -0.88% | 1.5만 |
|---|
| 2026.07.06 | ₩1,526 | ₩1,539 | ₩1,499 | ₩1,499 | -1.75% | 2.1만 |
|---|
| 2026.07.02 | ₩1,539 | ₩1,566 | ₩1,499 | ₩1,512 | -1.74% | 2.8만 |
|---|
| 2026.07.01 | ₩1,579 | ₩1,592 | ₩1,526 | ₩1,566 | -0.85% | 9.9천 |
|---|
| 2026.06.30 | ₩1,512 | ₩1,566 | ₩1,512 | ₩1,539 | +1.77% | 2.4만 |
|---|
| 2026.06.29 | ₩1,512 | ₩1,526 | ₩1,499 | ₩1,526 | +0.88% | 5.7만 |
|---|
| 2026.06.26 | ₩1,592 | ₩1,606 | ₩1,512 | ₩1,512 | -5.04% | 2.9만 |
|---|
| 2026.06.25 | ₩1,579 | ₩1,606 | ₩1,579 | ₩1,579 | 0.00% | 4.3만 |
|---|
| 2026.06.24 | ₩1,579 | ₩1,606 | ₩1,579 | ₩1,592 | +0.85% | 2.3만 |
|---|
| 2026.06.23 | ₩1,566 | ₩1,606 | ₩1,566 | ₩1,579 | +0.85% | 2.9만 |
|---|
| 2026.06.22 | ₩1,512 | ₩1,592 | ₩1,512 | ₩1,579 | +4.42% | 10.7만 |
|---|
| 2026.06.18 | ₩1,566 | ₩1,592 | ₩1,512 | ₩1,512 | -3.42% | 6.4만 |
|---|
| 2026.06.17 | ₩1,592 | ₩1,606 | ₩1,566 | ₩1,566 | -1.68% | 3.6만 |
|---|
| 2026.06.16 | ₩1,579 | ₩1,592 | ₩1,566 | ₩1,592 | +0.85% | 6.1만 |
|---|
| 2026.06.15 | ₩1,485 | ₩1,592 | ₩1,485 | ₩1,579 | +6.31% | 6.7만 |
|---|
| 2026.06.12 | ₩1,512 | ₩1,526 | ₩1,499 | ₩1,499 | -0.88% | 2.2만 |
|---|
| 2026.06.11 | ₩1,526 | ₩1,526 | ₩1,499 | ₩1,499 | -1.75% | 2.9만 |
|---|
| 2026.06.10 | ₩1,539 | ₩1,539 | ₩1,499 | ₩1,512 | -1.74% | 1.6만 |
|---|
| 2026.06.09 | ₩1,485 | ₩1,552 | ₩1,472 | ₩1,499 | +0.90% | 8.8만 |
|---|
| 2026.06.08 | ₩1,459 | ₩1,539 | ₩1,459 | ₩1,485 | +1.83% | 3.5만 |
|---|
| 2026.06.05 | ₩1,539 | ₩1,579 | ₩1,459 | ₩1,459 | -5.22% | 13.7만 |
|---|
| 2026.06.04 | ₩1,539 | ₩1,552 | ₩1,539 | ₩1,539 | 0.00% | 2.9만 |
|---|
| 2026.06.03 | ₩1,566 | ₩1,592 | ₩1,526 | ₩1,539 | -1.71% | 9.2만 |
|---|
| 2026.06.02 | ₩1,499 | ₩1,606 | ₩1,485 | ₩1,566 | +4.46% | 21.2만 |
|---|
| 2026.06.01 | ₩1,432 | ₩1,499 | ₩1,405 | ₩1,485 | +3.74% | 12.5만 |
|---|
| 2026.05.29 | ₩1,378 | ₩1,405 | ₩1,352 | ₩1,405 | +1.94% | 6.7만 |
|---|
| 2026.05.28 | ₩1,378 | ₩1,405 | ₩1,365 | ₩1,378 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,392 | ₩1,392 | ₩1,378 | ₩1,378 | -0.96% | 2.8만 |
|---|
| 2026.05.26 | ₩1,338 | ₩1,405 | ₩1,311 | ₩1,392 | +4.00% | 10.2만 |
|---|
| 2026.05.22 | ₩1,378 | ₩1,392 | ₩1,338 | ₩1,352 | -1.94% | 5.4만 |
|---|
| 2026.05.21 | ₩1,338 | ₩1,378 | ₩1,338 | ₩1,352 | +1.00% | 2.5만 |
|---|
| 2026.05.20 | ₩1,378 | ₩1,392 | ₩1,338 | ₩1,338 | -2.91% | 12.9만 |
|---|
| 2026.05.19 | ₩1,365 | ₩1,418 | ₩1,338 | ₩1,405 | +2.94% | 16.5만 |
|---|
| 2026.05.18 | ₩1,352 | ₩1,378 | ₩1,338 | ₩1,365 | +0.99% | 5.8만 |
|---|
| 2026.05.15 | ₩1,365 | ₩1,378 | ₩1,352 | ₩1,352 | -0.98% | 2.1만 |
|---|
| 2026.05.14 | ₩1,378 | ₩1,392 | ₩1,352 | ₩1,352 | -1.94% | 4만 |
|---|
| 2026.05.13 | ₩1,392 | ₩1,405 | ₩1,352 | ₩1,378 | -0.96% | 5.8만 |
|---|
| 2026.05.12 | ₩1,392 | ₩1,432 | ₩1,392 | ₩1,392 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,378 | ₩1,405 | ₩1,378 | ₩1,405 | +1.94% | 2.8만 |
|---|
| 2026.05.08 | ₩1,392 | ₩1,392 | ₩1,378 | ₩1,378 | -0.96% | 4.8만 |
|---|
| 2026.05.07 | ₩1,392 | ₩1,405 | ₩1,378 | ₩1,378 | -0.96% | 7천 |
|---|
| 2026.05.06 | ₩1,392 | ₩1,418 | ₩1,378 | ₩1,392 | 0.00% | 7.8만 |
|---|
| 2026.05.05 | ₩1,418 | ₩1,432 | ₩1,392 | ₩1,405 | -0.94% | 4만 |
|---|
| 2026.05.04 | ₩1,378 | ₩1,472 | ₩1,378 | ₩1,459 | +5.83% | 9.9만 |
|---|
| 2026.05.01 | ₩1,392 | ₩1,445 | ₩1,378 | ₩1,378 | -0.96% | 8.2만 |
|---|
| 2026.04.30 | ₩1,392 | ₩1,459 | ₩1,378 | ₩1,378 | -0.96% | 1.6만 |
|---|
| 2026.04.29 | ₩1,392 | ₩1,405 | ₩1,378 | ₩1,378 | -0.96% | 3만 |
|---|
| 2026.04.28 | ₩1,432 | ₩1,432 | ₩1,365 | ₩1,392 | -2.80% | 13.8만 |
|---|
| 2026.04.27 | ₩1,432 | ₩1,499 | ₩1,432 | ₩1,445 | +0.93% | 7.8만 |
|---|
| 2026.04.24 | ₩1,405 | ₩1,445 | ₩1,405 | ₩1,418 | +0.95% | 5.3만 |
|---|
| 2026.04.23 | ₩1,405 | ₩1,432 | ₩1,392 | ₩1,405 | 0.00% | 2만 |
|---|
| 2026.04.22 | ₩1,418 | ₩1,432 | ₩1,392 | ₩1,405 | -0.94% | 3.6만 |
|---|
| 2026.04.21 | ₩1,445 | ₩1,445 | ₩1,405 | ₩1,432 | -0.93% | 6만 |
|---|
| 2026.04.20 | ₩1,418 | ₩1,432 | ₩1,378 | ₩1,405 | -0.94% | 14.2만 |
|---|
| 2026.04.17 | ₩1,365 | ₩1,418 | ₩1,365 | ₩1,418 | +3.92% | 10.7만 |
|---|
| 2026.04.16 | ₩1,378 | ₩1,392 | ₩1,365 | ₩1,392 | +0.97% | 5만 |
|---|
| 2026.04.15 | ₩1,405 | ₩1,405 | ₩1,352 | ₩1,392 | -0.95% | 6.4만 |
|---|
| 2026.04.14 | ₩1,405 | ₩1,405 | ₩1,365 | ₩1,378 | -1.90% | 8.7만 |
|---|
| 2026.04.13 | ₩1,338 | ₩1,392 | ₩1,311 | ₩1,378 | +3.00% | 20.3만 |
|---|
| 2026.04.10 | ₩1,378 | ₩1,378 | ₩1,338 | ₩1,338 | -2.91% | 23만 |
|---|
| 2026.04.09 | ₩1,418 | ₩1,445 | ₩1,352 | ₩1,392 | -1.89% | 23.4만 |
|---|
| 2026.04.08 | ₩1,485 | ₩1,552 | ₩1,352 | ₩1,378 | -7.21% | 276.4만 |
|---|
| 2026.04.07 | ₩1,338 | ₩1,405 | ₩1,338 | ₩1,378 | +3.00% | 870.9만 |
|---|
| 2026.04.06 | ₩1,311 | ₩1,365 | ₩1,311 | ₩1,338 | +2.04% | 6.9만 |
|---|
| 2026.04.02 | ₩1,271 | ₩1,365 | ₩1,271 | ₩1,311 | +3.16% | 6.1만 |
|---|
| 2026.04.01 | ₩1,352 | ₩1,378 | ₩1,271 | ₩1,271 | -5.94% | 18.8만 |
|---|
| 2026.03.31 | ₩1,271 | ₩1,418 | ₩1,271 | ₩1,352 | +6.32% | 9.2만 |
|---|
| 2026.03.30 | ₩1,365 | ₩1,392 | ₩1,325 | ₩1,325 | -2.94% | 7만 |
|---|
| 2026.03.27 | ₩1,633 | ₩1,633 | ₩1,271 | ₩1,325 | -18.85% | 43.5만 |
|---|
| 2026.03.26 | ₩1,766 | ₩1,833 | ₩1,740 | ₩1,807 | +2.27% | 7.2만 |
|---|
| 2026.03.25 | ₩1,820 | ₩1,833 | ₩1,753 | ₩1,780 | -2.21% | 2.8만 |
|---|
| 2026.03.24 | ₩1,820 | ₩1,833 | ₩1,780 | ₩1,807 | -0.74% | 3.3만 |
|---|
| 2026.03.23 | ₩1,807 | ₩1,900 | ₩1,753 | ₩1,807 | 0.00% | 6.3만 |
|---|
| 2026.03.20 | ₩1,793 | ₩1,807 | ₩1,766 | ₩1,807 | +0.75% | 7.4만 |
|---|
| 2026.03.19 | ₩1,780 | ₩1,807 | ₩1,766 | ₩1,793 | +0.75% | 1.9만 |
|---|
| 2026.03.18 | ₩1,780 | ₩1,793 | ₩1,753 | ₩1,780 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩1,780 | ₩1,820 | ₩1,753 | ₩1,780 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩1,740 | ₩1,807 | ₩1,740 | ₩1,780 | +2.31% | 4.7만 |
|---|
| 2026.03.13 | ₩1,753 | ₩1,807 | ₩1,659 | ₩1,740 | -0.76% | 7.6천 |
|---|
| 2026.03.12 | ₩1,766 | ₩1,807 | ₩1,766 | ₩1,780 | +0.76% | 1.9만 |
|---|
| 2026.03.11 | ₩1,807 | ₩1,833 | ₩1,740 | ₩1,793 | -0.74% | 8.6천 |
|---|
| 2026.03.10 | ₩1,713 | ₩1,833 | ₩1,713 | ₩1,793 | +4.69% | 4.1만 |
|---|
| 2026.03.09 | ₩1,633 | ₩1,780 | ₩1,619 | ₩1,713 | +4.92% | 3.2만 |
|---|
| 2026.03.06 | ₩1,847 | ₩1,860 | ₩1,619 | ₩1,659 | -10.14% | 9.6만 |
|---|
| 2026.03.05 | ₩1,873 | ₩1,900 | ₩1,847 | ₩1,847 | -1.43% | 3.1만 |
|---|
| 2026.03.04 | ₩1,914 | ₩1,914 | ₩1,887 | ₩1,887 | -1.40% | 8.9천 |
|---|
| 2026.03.03 | ₩1,873 | ₩1,940 | ₩1,873 | ₩1,914 | +2.14% | 1.7만 |
|---|
| 2026.03.02 | ₩1,873 | ₩1,914 | ₩1,873 | ₩1,887 | +0.71% | 1.1만 |
|---|
| 2026.02.27 | ₩1,940 | ₩1,940 | ₩1,873 | ₩1,873 | -3.45% | 4.4만 |
|---|
| 2026.02.26 | ₩2,034 | ₩2,061 | ₩1,927 | ₩1,954 | -3.95% | 4.3만 |
|---|
| 2026.02.25 | ₩1,954 | ₩2,047 | ₩1,940 | ₩2,007 | +2.74% | 2.6만 |
|---|
| 2026.02.24 | ₩1,914 | ₩1,994 | ₩1,900 | ₩1,954 | +2.10% | 2.4만 |
|---|
| 2026.02.23 | ₩1,900 | ₩1,914 | ₩1,887 | ₩1,887 | -0.70% | 5.6만 |
|---|
| 2026.02.20 | ₩1,887 | ₩1,914 | ₩1,793 | ₩1,860 | -1.42% | 4.7만 |
|---|
| 2026.02.19 | ₩1,833 | ₩1,981 | ₩1,833 | ₩1,887 | +2.92% | 7.3만 |
|---|
| 2026.02.18 | ₩1,793 | ₩1,940 | ₩1,766 | ₩1,847 | +2.99% | 3.1만 |
|---|
| 2026.02.17 | ₩1,860 | ₩1,860 | ₩1,740 | ₩1,766 | -5.04% | 8.4만 |
|---|
| 2026.02.13 | ₩1,873 | ₩1,927 | ₩1,847 | ₩1,847 | -1.43% | 4만 |
|---|
| 2026.02.12 | ₩1,914 | ₩1,940 | ₩1,807 | ₩1,847 | -3.50% | 6.2만 |
|---|
| 2026.02.11 | ₩1,940 | ₩1,967 | ₩1,914 | ₩1,914 | -1.38% | 3.3만 |
|---|
| 2026.02.10 | ₩1,994 | ₩2,021 | ₩1,873 | ₩1,914 | -4.03% | 5.4만 |
|---|
| 2026.02.09 | ₩2,007 | ₩2,034 | ₩1,954 | ₩1,981 | -1.33% | 6.4만 |
|---|
| 2026.02.06 | ₩1,981 | ₩2,021 | ₩1,914 | ₩1,954 | -1.35% | 3만 |
|---|
| 2026.02.05 | ₩1,940 | ₩2,007 | ₩1,914 | ₩1,914 | -1.38% | 13.4만 |
|---|
| 2026.02.04 | ₩1,887 | ₩2,007 | ₩1,873 | ₩1,927 | +2.13% | 9만 |
|---|
| 2026.02.03 | ₩2,007 | ₩2,047 | ₩1,820 | ₩1,900 | -5.33% | 12만 |
|---|
| 2026.02.02 | ₩1,994 | ₩2,047 | ₩1,994 | ₩2,007 | +0.67% | 6만 |
|---|
| 2026.01.30 | ₩2,007 | ₩2,074 | ₩1,981 | ₩1,994 | -0.67% | 9.4만 |
|---|
| 2026.01.29 | ₩2,007 | ₩2,007 | ₩1,914 | ₩1,994 | -0.67% | 4.3만 |
|---|
| 2026.01.28 | ₩2,114 | ₩2,114 | ₩1,900 | ₩1,981 | -6.33% | 15.4만 |
|---|
| 2026.01.27 | ₩2,128 | ₩2,128 | ₩1,954 | ₩2,047 | -3.77% | 25.7만 |
|---|
| 2026.01.26 | ₩2,047 | ₩2,195 | ₩1,940 | ₩2,088 | +1.96% | 37.2만 |
|---|
| 2026.01.23 | ₩2,007 | ₩2,114 | ₩1,954 | ₩2,034 | +1.33% | 17.2만 |
|---|
| 2026.01.22 | ₩2,101 | ₩2,208 | ₩1,900 | ₩1,994 | -5.10% | 20.6만 |
|---|
| 2026.01.21 | ₩2,007 | ₩2,141 | ₩1,954 | ₩2,088 | +4.00% | 16.4만 |
|---|
| 2026.01.20 | ₩1,927 | ₩2,007 | ₩1,887 | ₩1,981 | +2.78% | 9.4만 |
|---|
| 2026.01.16 | ₩1,807 | ₩1,940 | ₩1,807 | ₩1,887 | +4.44% | 4.4만 |
|---|
| 2026.01.15 | ₩1,766 | ₩1,860 | ₩1,753 | ₩1,807 | +2.27% | 5.1만 |
|---|
| 2026.01.14 | ₩1,873 | ₩1,940 | ₩1,753 | ₩1,766 | -5.71% | 9.9만 |
|---|
| 2026.01.13 | ₩2,034 | ₩2,034 | ₩1,633 | ₩1,847 | -9.21% | 14.8만 |
|---|
| 2026.01.12 | ₩1,646 | ₩2,061 | ₩1,646 | ₩1,981 | +20.33% | 65.8만 |
|---|
| 2026.01.09 | ₩1,526 | ₩1,633 | ₩1,526 | ₩1,539 | +0.88% | 4.1만 |
|---|
| 2026.01.08 | ₩1,606 | ₩1,646 | ₩1,579 | ₩1,592 | -0.83% | 5.2만 |
|---|
| 2026.01.07 | ₩1,606 | ₩1,606 | ₩1,592 | ₩1,592 | -0.83% | 1.5만 |
|---|
| 2026.01.06 | ₩1,606 | ₩1,633 | ₩1,566 | ₩1,579 | -1.67% | 2.2만 |
|---|
| 2026.01.05 | ₩1,579 | ₩1,646 | ₩1,579 | ₩1,633 | +3.39% | 3.2만 |
|---|
| 2026.01.02 | ₩1,512 | ₩1,592 | ₩1,512 | ₩1,566 | +3.54% | 6.5만 |
|---|
| 2025.12.31 | ₩1,539 | ₩1,566 | ₩1,499 | ₩1,526 | -0.87% | 7.5만 |
|---|
| 2025.12.30 | ₩1,566 | ₩1,566 | ₩1,539 | ₩1,539 | -1.71% | 3.7만 |
|---|
| 2025.12.29 | ₩1,646 | ₩1,646 | ₩1,472 | ₩1,566 | -4.88% | 17.6만 |
|---|
| 2025.12.26 | ₩1,566 | ₩1,659 | ₩1,526 | ₩1,646 | +5.13% | 17.1만 |
|---|
| 2025.12.24 | ₩1,472 | ₩1,579 | ₩1,459 | ₩1,526 | +3.64% | 11.9만 |
|---|
| 2025.12.23 | ₩1,405 | ₩1,485 | ₩1,392 | ₩1,472 | +4.76% | 6.7만 |
|---|
| 2025.12.22 | ₩1,338 | ₩1,432 | ₩1,338 | ₩1,378 | +3.00% | 10.2만 |
|---|
| 2025.12.19 | ₩1,298 | ₩1,378 | ₩1,298 | ₩1,338 | +3.09% | 4.3만 |
|---|
| 2025.12.18 | ₩1,325 | ₩1,365 | ₩1,271 | ₩1,298 | -2.02% | 6.4만 |
|---|
| 2025.12.17 | ₩1,271 | ₩1,432 | ₩1,271 | ₩1,325 | +4.21% | 14만 |
|---|
| 2025.12.16 | ₩1,325 | ₩1,352 | ₩1,325 | ₩1,352 | +2.02% | 5.7만 |
|---|
| 2025.12.15 | ₩1,258 | ₩1,338 | ₩1,258 | ₩1,325 | +5.32% | 9.8만 |
|---|
| 2025.12.12 | ₩1,298 | ₩1,298 | ₩1,231 | ₩1,231 | -5.15% | 16만 |
|---|
| 2025.12.11 | ₩1,258 | ₩1,311 | ₩1,258 | ₩1,298 | +3.19% | 4.4만 |
|---|
| 2025.12.10 | ₩1,258 | ₩1,298 | ₩1,245 | ₩1,258 | 0.00% | 10.7만 |
|---|
| 2025.12.09 | ₩1,258 | ₩1,271 | ₩1,218 | ₩1,231 | -2.13% | 9.9만 |
|---|
| 2025.12.08 | ₩1,258 | ₩1,271 | ₩1,231 | ₩1,231 | -2.13% | 7.1만 |
|---|
| 2025.12.05 | ₩1,258 | ₩1,285 | ₩1,245 | ₩1,258 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩1,218 | ₩1,271 | ₩1,218 | ₩1,245 | +2.20% | 4만 |
|---|
| 2025.12.03 | ₩1,245 | ₩1,258 | ₩1,245 | ₩1,258 | +1.08% | 2.6만 |
|---|
| 2025.12.02 | ₩1,285 | ₩1,285 | ₩1,204 | ₩1,231 | -4.17% | 3.5만 |
|---|
| 2025.12.01 | ₩1,285 | ₩1,285 | ₩1,245 | ₩1,245 | -3.12% | 5.9만 |
|---|
| 2025.11.28 | ₩1,285 | ₩1,298 | ₩1,285 | ₩1,285 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩1,258 | ₩1,298 | ₩1,245 | ₩1,271 | +1.06% | 6.2만 |
|---|
| 2025.11.25 | ₩1,218 | ₩1,258 | ₩1,218 | ₩1,231 | +1.10% | 8천 |
|---|
| 2025.11.24 | ₩1,245 | ₩1,298 | ₩1,204 | ₩1,231 | -1.08% | 6.9만 |
|---|
| 2025.11.21 | ₩1,231 | ₩1,285 | ₩1,204 | ₩1,245 | +1.09% | 2.7만 |
|---|
| 2025.11.20 | ₩1,271 | ₩1,325 | ₩1,258 | ₩1,258 | -1.05% | 5만 |
|---|
| 2025.11.19 | ₩1,258 | ₩1,325 | ₩1,245 | ₩1,271 | +1.06% | 6.7만 |
|---|
| 2025.11.18 | ₩1,218 | ₩1,298 | ₩1,218 | ₩1,245 | +2.20% | 5.5만 |
|---|
| 2025.11.17 | ₩1,285 | ₩1,325 | ₩1,231 | ₩1,258 | -2.08% | 19.6만 |
|---|
| 2025.11.14 | ₩1,178 | ₩1,338 | ₩1,164 | ₩1,311 | +11.36% | 18.9만 |
|---|
| 2025.11.13 | ₩1,271 | ₩1,285 | ₩1,164 | ₩1,191 | -6.32% | 21.7만 |
|---|
| 2025.11.12 | ₩1,392 | ₩1,392 | ₩1,231 | ₩1,271 | -8.65% | 61.1만 |
|---|
| 2025.11.11 | ₩1,459 | ₩1,592 | ₩1,432 | ₩1,592 | +9.17% | 26.7만 |
|---|
| 2025.11.10 | ₩1,459 | ₩1,472 | ₩1,418 | ₩1,472 | +0.92% | 6.7만 |
|---|
| 2025.11.07 | ₩1,405 | ₩1,418 | ₩1,392 | ₩1,418 | +0.95% | 4.3만 |
|---|
| 2025.11.06 | ₩1,405 | ₩1,472 | ₩1,392 | ₩1,405 | 0.00% | 4.3만 |
|---|
| 2025.11.05 | ₩1,418 | ₩1,418 | ₩1,405 | ₩1,405 | -0.94% | 8.4천 |
|---|
| 2025.11.04 | ₩1,418 | ₩1,418 | ₩1,392 | ₩1,392 | -1.89% | 1.7만 |
|---|
| 2025.11.03 | ₩1,432 | ₩1,459 | ₩1,392 | ₩1,432 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩1,432 | ₩1,459 | ₩1,392 | ₩1,405 | -1.87% | 2.6만 |
|---|
| 2025.10.30 | ₩1,378 | ₩1,432 | ₩1,378 | ₩1,418 | +2.91% | 3.2만 |
|---|
| 2025.10.29 | ₩1,365 | ₩1,405 | ₩1,365 | ₩1,378 | +0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩1,405 | ₩1,432 | ₩1,338 | ₩1,352 | -3.81% | 10.3만 |
|---|
| 2025.10.27 | ₩1,459 | ₩1,472 | ₩1,405 | ₩1,418 | -2.75% | 4.9만 |
|---|
| 2025.10.24 | ₩1,432 | ₩1,472 | ₩1,432 | ₩1,472 | +2.80% | 2.1만 |
|---|
| 2025.10.23 | ₩1,432 | ₩1,472 | ₩1,405 | ₩1,459 | +1.87% | 7만 |
|---|
| 2025.10.22 | ₩1,445 | ₩1,445 | ₩1,405 | ₩1,418 | -1.85% | 1.7만 |
|---|
| 2025.10.21 | ₩1,432 | ₩1,459 | ₩1,418 | ₩1,445 | +0.93% | 4.4만 |
|---|
| 2025.10.20 | ₩1,392 | ₩1,432 | ₩1,392 | ₩1,418 | +1.92% | 2.7만 |
|---|
| 2025.10.17 | ₩1,405 | ₩1,418 | ₩1,378 | ₩1,392 | -0.95% | 2.6만 |
|---|
| 2025.10.16 | ₩1,418 | ₩1,512 | ₩1,378 | ₩1,405 | -0.94% | 6.7만 |
|---|
| 2025.10.15 | ₩1,459 | ₩1,459 | ₩1,405 | ₩1,418 | -2.75% | 2.6만 |
|---|
| 2025.10.14 | ₩1,392 | ₩1,459 | ₩1,392 | ₩1,418 | +1.92% | 2.2만 |
|---|
| 2025.10.13 | ₩1,459 | ₩1,499 | ₩1,378 | ₩1,405 | -3.67% | 2.9만 |
|---|
| 2025.10.10 | ₩1,499 | ₩1,526 | ₩1,365 | ₩1,392 | -7.14% | 10만 |
|---|