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 | ₩1,234 | ₩1,234 | ₩1,087 | ₩1,194 | -3.26% | 20.2만 |
| 2026.10.08 | ₩1,114 | ₩1,275 | ₩1,060 | ₩1,207 | +8.43% | 70.6만 |
| 2026.10.07 | ₩926 | ₩1,368 | ₩885 | ₩1,181 | +27.54% | 1975.7만 |
| 2026.10.06 | ₩966 | ₩979 | ₩912 | ₩912 | -5.56% | 2.8만 |
| 2026.10.05 | ₩872 | ₩993 | ₩872 | ₩926 | +6.15% | 13.6만 |
| 2026.10.02 | ₩832 | ₩872 | ₩832 | ₩859 | +3.23% | 2.4만 |
| 2026.10.01 | ₩832 | ₩859 | ₩832 | ₩845 | +1.61% | 6.6만 |
| 2026.09.30 | ₩832 | ₩859 | ₩832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩845 |
| +1.61% |
| 2.3만 |
| 2026.09.29 | ₩832 | ₩872 | ₩832 | ₩859 | +3.23% | 4.5만 |
|---|
| 2026.09.28 | ₩859 | ₩859 | ₩832 | ₩832 | -3.12% | 2.3만 |
|---|
| 2026.09.25 | ₩845 | ₩872 | ₩832 | ₩845 | 0.00% | 2.8만 |
|---|
| 2026.09.24 | ₩845 | ₩872 | ₩845 | ₩845 | 0.00% | 3.5만 |
|---|
| 2026.09.23 | ₩859 | ₩872 | ₩845 | ₩845 | -1.56% | 1.8만 |
|---|
| 2026.09.22 | ₩899 | ₩899 | ₩859 | ₩859 | -4.48% | 1.2만 |
|---|
| 2026.09.21 | ₩885 | ₩899 | ₩859 | ₩859 | -3.03% | 4.6만 |
|---|
| 2026.09.18 | ₩859 | ₩899 | ₩859 | ₩899 | +4.69% | 7.5만 |
|---|
| 2026.09.17 | ₩832 | ₩899 | ₩832 | ₩872 | +4.84% | 4.9만 |
|---|
| 2026.09.16 | ₩845 | ₩899 | ₩818 | ₩818 | -3.17% | 6.5만 |
|---|
| 2026.09.15 | ₩899 | ₩899 | ₩845 | ₩845 | -5.97% | 5.7만 |
|---|
| 2026.09.14 | ₩872 | ₩885 | ₩832 | ₩859 | -1.54% | 9만 |
|---|
| 2026.09.11 | ₩885 | ₩899 | ₩872 | ₩885 | 0.00% | 7만 |
|---|
| 2026.09.10 | ₩912 | ₩926 | ₩885 | ₩912 | 0.00% | 10.2만 |
|---|
| 2026.09.09 | ₩926 | ₩953 | ₩912 | ₩912 | -1.45% | 4.2만 |
|---|
| 2026.09.08 | ₩939 | ₩953 | ₩885 | ₩912 | -2.86% | 8.9만 |
|---|
| 2026.09.04 | ₩939 | ₩966 | ₩926 | ₩939 | 0.00% | 7.4만 |
|---|
| 2026.09.03 | ₩979 | ₩979 | ₩939 | ₩939 | -4.11% | 7만 |
|---|
| 2026.09.02 | ₩979 | ₩979 | ₩966 | ₩966 | -1.37% | 1.5만 |
|---|
| 2026.09.01 | ₩979 | ₩993 | ₩966 | ₩979 | 0.00% | 2.7만 |
|---|
| 2026.08.31 | ₩966 | ₩979 | ₩953 | ₩966 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩953 | ₩966 | ₩939 | ₩953 | 0.00% | 9.9만 |
|---|
| 2026.08.27 | ₩953 | ₩993 | ₩939 | ₩953 | 0.00% | 10.7만 |
|---|
| 2026.08.26 | ₩993 | ₩993 | ₩939 | ₩953 | -4.05% | 15.5만 |
|---|
| 2026.08.25 | ₩1,020 | ₩1,020 | ₩966 | ₩966 | -5.26% | 11.2만 |
|---|
| 2026.08.24 | ₩1,006 | ₩1,033 | ₩993 | ₩1,006 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩1,006 | ₩1,033 | ₩979 | ₩1,020 | +1.33% | 14.6만 |
|---|
| 2026.08.20 | ₩1,006 | ₩1,033 | ₩1,006 | ₩1,020 | +1.33% | 12.2만 |
|---|
| 2026.08.19 | ₩1,100 | ₩1,114 | ₩939 | ₩1,046 | -4.88% | 47.1만 |
|---|
| 2026.08.18 | ₩1,248 | ₩1,315 | ₩1,207 | ₩1,248 | 0.00% | 27.1만 |
|---|
| 2026.08.17 | ₩1,181 | ₩1,207 | ₩1,167 | ₩1,181 | 0.00% | 7.8만 |
|---|
| 2026.08.14 | ₩1,127 | ₩1,181 | ₩1,127 | ₩1,154 | +2.38% | 2만 |
|---|
| 2026.08.13 | ₩1,154 | ₩1,167 | ₩1,087 | ₩1,100 | -4.65% | 5만 |
|---|
| 2026.08.12 | ₩1,181 | ₩1,181 | ₩1,100 | ₩1,167 | -1.14% | 8.9만 |
|---|
| 2026.08.11 | ₩1,167 | ₩1,248 | ₩1,167 | ₩1,194 | +2.30% | 7.4만 |
|---|
| 2026.08.10 | ₩1,114 | ₩1,234 | ₩1,100 | ₩1,127 | +1.20% | 6.7만 |
|---|
| 2026.08.07 | ₩1,114 | ₩1,127 | ₩1,114 | ₩1,114 | 0.00% | 2.5만 |
|---|
| 2026.08.06 | ₩1,114 | ₩1,127 | ₩1,100 | ₩1,127 | +1.20% | 1.3만 |
|---|
| 2026.08.05 | ₩1,140 | ₩1,140 | ₩1,127 | ₩1,127 | -1.18% | 3.6만 |
|---|
| 2026.08.04 | ₩1,127 | ₩1,154 | ₩1,100 | ₩1,100 | -2.38% | 5.1만 |
|---|
| 2026.08.03 | ₩1,087 | ₩1,167 | ₩1,087 | ₩1,114 | +2.47% | 11.8만 |
|---|
| 2026.07.31 | ₩1,127 | ₩1,181 | ₩1,100 | ₩1,100 | -2.38% | 8.7만 |
|---|
| 2026.07.30 | ₩1,154 | ₩1,167 | ₩1,073 | ₩1,114 | -3.49% | 10.3만 |
|---|
| 2026.07.29 | ₩1,194 | ₩1,194 | ₩1,154 | ₩1,154 | -3.37% | 4.7만 |
|---|
| 2026.07.28 | ₩1,194 | ₩1,194 | ₩1,167 | ₩1,181 | -1.12% | 9.3천 |
|---|
| 2026.07.27 | ₩1,167 | ₩1,194 | ₩1,167 | ₩1,194 | +2.30% | 3.3만 |
|---|
| 2026.07.24 | ₩1,221 | ₩1,248 | ₩1,181 | ₩1,194 | -2.20% | 3.1만 |
|---|
| 2026.07.23 | ₩1,248 | ₩1,248 | ₩1,234 | ₩1,234 | -1.08% | 2.6만 |
|---|
| 2026.07.22 | ₩1,261 | ₩1,261 | ₩1,221 | ₩1,234 | -2.13% | 1.9만 |
|---|
| 2026.07.21 | ₩1,234 | ₩1,248 | ₩1,234 | ₩1,234 | 0.00% | 4만 |
|---|
| 2026.07.20 | ₩1,261 | ₩1,261 | ₩1,234 | ₩1,248 | -1.06% | 5.8만 |
|---|
| 2026.07.17 | ₩1,234 | ₩1,275 | ₩1,234 | ₩1,248 | +1.09% | 2.3만 |
|---|
| 2026.07.16 | ₩1,248 | ₩1,328 | ₩1,194 | ₩1,275 | +2.15% | 26.3만 |
|---|
| 2026.07.15 | ₩1,449 | ₩1,476 | ₩1,409 | ₩1,409 | -2.78% | 2.1만 |
|---|
| 2026.07.14 | ₩1,476 | ₩1,476 | ₩1,422 | ₩1,436 | -2.73% | 4.3만 |
|---|
| 2026.07.13 | ₩1,476 | ₩1,489 | ₩1,436 | ₩1,436 | -2.73% | 4.7만 |
|---|
| 2026.07.10 | ₩1,503 | ₩1,516 | ₩1,476 | ₩1,476 | -1.79% | 7.6만 |
|---|
| 2026.07.09 | ₩1,503 | ₩1,529 | ₩1,503 | ₩1,503 | 0.00% | 3만 |
|---|
| 2026.07.08 | ₩1,543 | ₩1,543 | ₩1,503 | ₩1,503 | -2.61% | 1.9만 |
|---|
| 2026.07.07 | ₩1,516 | ₩1,516 | ₩1,503 | ₩1,503 | -0.88% | 1.5만 |
|---|
| 2026.07.06 | ₩1,529 | ₩1,543 | ₩1,503 | ₩1,503 | -1.75% | 2.1만 |
|---|
| 2026.07.02 | ₩1,543 | ₩1,570 | ₩1,503 | ₩1,516 | -1.74% | 2.8만 |
|---|
| 2026.07.01 | ₩1,583 | ₩1,596 | ₩1,529 | ₩1,570 | -0.85% | 9.9천 |
|---|
| 2026.06.30 | ₩1,516 | ₩1,570 | ₩1,516 | ₩1,543 | +1.77% | 2.4만 |
|---|
| 2026.06.29 | ₩1,516 | ₩1,529 | ₩1,503 | ₩1,529 | +0.88% | 5.7만 |
|---|
| 2026.06.26 | ₩1,596 | ₩1,610 | ₩1,516 | ₩1,516 | -5.04% | 2.9만 |
|---|
| 2026.06.25 | ₩1,583 | ₩1,610 | ₩1,583 | ₩1,583 | 0.00% | 4.3만 |
|---|
| 2026.06.24 | ₩1,583 | ₩1,610 | ₩1,583 | ₩1,596 | +0.85% | 2.3만 |
|---|
| 2026.06.23 | ₩1,570 | ₩1,610 | ₩1,570 | ₩1,583 | +0.85% | 2.9만 |
|---|
| 2026.06.22 | ₩1,516 | ₩1,596 | ₩1,516 | ₩1,583 | +4.42% | 10.7만 |
|---|
| 2026.06.18 | ₩1,570 | ₩1,596 | ₩1,516 | ₩1,516 | -3.42% | 6.4만 |
|---|
| 2026.06.17 | ₩1,596 | ₩1,610 | ₩1,570 | ₩1,570 | -1.68% | 3.6만 |
|---|
| 2026.06.16 | ₩1,583 | ₩1,596 | ₩1,570 | ₩1,596 | +0.85% | 6.1만 |
|---|
| 2026.06.15 | ₩1,489 | ₩1,596 | ₩1,489 | ₩1,583 | +6.31% | 6.7만 |
|---|
| 2026.06.12 | ₩1,516 | ₩1,529 | ₩1,503 | ₩1,503 | -0.88% | 2.2만 |
|---|
| 2026.06.11 | ₩1,529 | ₩1,529 | ₩1,503 | ₩1,503 | -1.75% | 2.9만 |
|---|
| 2026.06.10 | ₩1,543 | ₩1,543 | ₩1,503 | ₩1,516 | -1.74% | 1.6만 |
|---|
| 2026.06.09 | ₩1,489 | ₩1,556 | ₩1,476 | ₩1,503 | +0.90% | 8.8만 |
|---|
| 2026.06.08 | ₩1,462 | ₩1,543 | ₩1,462 | ₩1,489 | +1.83% | 3.5만 |
|---|
| 2026.06.05 | ₩1,543 | ₩1,583 | ₩1,462 | ₩1,462 | -5.22% | 13.7만 |
|---|
| 2026.06.04 | ₩1,543 | ₩1,556 | ₩1,543 | ₩1,543 | 0.00% | 2.9만 |
|---|
| 2026.06.03 | ₩1,570 | ₩1,596 | ₩1,529 | ₩1,543 | -1.71% | 9.2만 |
|---|
| 2026.06.02 | ₩1,503 | ₩1,610 | ₩1,489 | ₩1,570 | +4.46% | 21.2만 |
|---|
| 2026.06.01 | ₩1,436 | ₩1,503 | ₩1,409 | ₩1,489 | +3.74% | 12.5만 |
|---|
| 2026.05.29 | ₩1,382 | ₩1,409 | ₩1,355 | ₩1,409 | +1.94% | 6.7만 |
|---|
| 2026.05.28 | ₩1,382 | ₩1,409 | ₩1,368 | ₩1,382 | 0.00% | 2.1만 |
|---|
| 2026.05.27 | ₩1,395 | ₩1,395 | ₩1,382 | ₩1,382 | -0.96% | 2.8만 |
|---|
| 2026.05.26 | ₩1,342 | ₩1,409 | ₩1,315 | ₩1,395 | +4.00% | 10.2만 |
|---|
| 2026.05.22 | ₩1,382 | ₩1,395 | ₩1,342 | ₩1,355 | -1.94% | 5.4만 |
|---|
| 2026.05.21 | ₩1,342 | ₩1,382 | ₩1,342 | ₩1,355 | +1.00% | 2.5만 |
|---|
| 2026.05.20 | ₩1,382 | ₩1,395 | ₩1,342 | ₩1,342 | -2.91% | 12.9만 |
|---|
| 2026.05.19 | ₩1,368 | ₩1,422 | ₩1,342 | ₩1,409 | +2.94% | 16.5만 |
|---|
| 2026.05.18 | ₩1,355 | ₩1,382 | ₩1,342 | ₩1,368 | +0.99% | 5.8만 |
|---|
| 2026.05.15 | ₩1,368 | ₩1,382 | ₩1,355 | ₩1,355 | -0.98% | 2.1만 |
|---|
| 2026.05.14 | ₩1,382 | ₩1,395 | ₩1,355 | ₩1,355 | -1.94% | 4만 |
|---|
| 2026.05.13 | ₩1,395 | ₩1,409 | ₩1,355 | ₩1,382 | -0.96% | 5.8만 |
|---|
| 2026.05.12 | ₩1,395 | ₩1,436 | ₩1,395 | ₩1,395 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩1,382 | ₩1,409 | ₩1,382 | ₩1,409 | +1.94% | 2.8만 |
|---|
| 2026.05.08 | ₩1,395 | ₩1,395 | ₩1,382 | ₩1,382 | -0.96% | 4.8만 |
|---|
| 2026.05.07 | ₩1,395 | ₩1,409 | ₩1,382 | ₩1,382 | -0.96% | 7천 |
|---|
| 2026.05.06 | ₩1,395 | ₩1,422 | ₩1,382 | ₩1,395 | 0.00% | 7.8만 |
|---|
| 2026.05.05 | ₩1,422 | ₩1,436 | ₩1,395 | ₩1,409 | -0.94% | 4만 |
|---|
| 2026.05.04 | ₩1,382 | ₩1,476 | ₩1,382 | ₩1,462 | +5.83% | 9.9만 |
|---|
| 2026.05.01 | ₩1,395 | ₩1,449 | ₩1,382 | ₩1,382 | -0.96% | 8.2만 |
|---|
| 2026.04.30 | ₩1,395 | ₩1,462 | ₩1,382 | ₩1,382 | -0.96% | 1.6만 |
|---|
| 2026.04.29 | ₩1,395 | ₩1,409 | ₩1,382 | ₩1,382 | -0.96% | 3만 |
|---|
| 2026.04.28 | ₩1,436 | ₩1,436 | ₩1,368 | ₩1,395 | -2.80% | 13.8만 |
|---|
| 2026.04.27 | ₩1,436 | ₩1,503 | ₩1,436 | ₩1,449 | +0.93% | 7.8만 |
|---|
| 2026.04.24 | ₩1,409 | ₩1,449 | ₩1,409 | ₩1,422 | +0.95% | 5.3만 |
|---|
| 2026.04.23 | ₩1,409 | ₩1,436 | ₩1,395 | ₩1,409 | 0.00% | 2만 |
|---|
| 2026.04.22 | ₩1,422 | ₩1,436 | ₩1,395 | ₩1,409 | -0.94% | 3.6만 |
|---|
| 2026.04.21 | ₩1,449 | ₩1,449 | ₩1,409 | ₩1,436 | -0.93% | 6만 |
|---|
| 2026.04.20 | ₩1,422 | ₩1,436 | ₩1,382 | ₩1,409 | -0.94% | 14.2만 |
|---|
| 2026.04.17 | ₩1,368 | ₩1,422 | ₩1,368 | ₩1,422 | +3.92% | 10.7만 |
|---|
| 2026.04.16 | ₩1,382 | ₩1,395 | ₩1,368 | ₩1,395 | +0.97% | 5만 |
|---|
| 2026.04.15 | ₩1,409 | ₩1,409 | ₩1,355 | ₩1,395 | -0.95% | 6.4만 |
|---|
| 2026.04.14 | ₩1,409 | ₩1,409 | ₩1,368 | ₩1,382 | -1.90% | 8.7만 |
|---|
| 2026.04.13 | ₩1,342 | ₩1,395 | ₩1,315 | ₩1,382 | +3.00% | 20.3만 |
|---|
| 2026.04.10 | ₩1,382 | ₩1,382 | ₩1,342 | ₩1,342 | -2.91% | 23만 |
|---|
| 2026.04.09 | ₩1,422 | ₩1,449 | ₩1,355 | ₩1,395 | -1.89% | 23.4만 |
|---|
| 2026.04.08 | ₩1,489 | ₩1,556 | ₩1,355 | ₩1,382 | -7.21% | 276.4만 |
|---|
| 2026.04.07 | ₩1,342 | ₩1,409 | ₩1,342 | ₩1,382 | +3.00% | 870.9만 |
|---|
| 2026.04.06 | ₩1,315 | ₩1,368 | ₩1,315 | ₩1,342 | +2.04% | 6.9만 |
|---|
| 2026.04.02 | ₩1,275 | ₩1,368 | ₩1,275 | ₩1,315 | +3.16% | 6.1만 |
|---|
| 2026.04.01 | ₩1,355 | ₩1,382 | ₩1,275 | ₩1,275 | -5.94% | 18.8만 |
|---|
| 2026.03.31 | ₩1,275 | ₩1,422 | ₩1,275 | ₩1,355 | +6.32% | 9.2만 |
|---|
| 2026.03.30 | ₩1,368 | ₩1,395 | ₩1,328 | ₩1,328 | -2.94% | 7만 |
|---|
| 2026.03.27 | ₩1,637 | ₩1,637 | ₩1,275 | ₩1,328 | -18.85% | 43.5만 |
|---|
| 2026.03.26 | ₩1,771 | ₩1,838 | ₩1,744 | ₩1,811 | +2.27% | 7.2만 |
|---|
| 2026.03.25 | ₩1,825 | ₩1,838 | ₩1,757 | ₩1,784 | -2.21% | 2.8만 |
|---|
| 2026.03.24 | ₩1,825 | ₩1,838 | ₩1,784 | ₩1,811 | -0.74% | 3.3만 |
|---|
| 2026.03.23 | ₩1,811 | ₩1,905 | ₩1,757 | ₩1,811 | 0.00% | 6.3만 |
|---|
| 2026.03.20 | ₩1,798 | ₩1,811 | ₩1,771 | ₩1,811 | +0.75% | 7.4만 |
|---|
| 2026.03.19 | ₩1,784 | ₩1,811 | ₩1,771 | ₩1,798 | +0.75% | 1.9만 |
|---|
| 2026.03.18 | ₩1,784 | ₩1,798 | ₩1,757 | ₩1,784 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩1,784 | ₩1,825 | ₩1,757 | ₩1,784 | 0.00% | 5.2만 |
|---|
| 2026.03.16 | ₩1,744 | ₩1,811 | ₩1,744 | ₩1,784 | +2.31% | 4.7만 |
|---|
| 2026.03.13 | ₩1,757 | ₩1,811 | ₩1,664 | ₩1,744 | -0.76% | 7.6천 |
|---|
| 2026.03.12 | ₩1,771 | ₩1,811 | ₩1,771 | ₩1,784 | +0.76% | 1.9만 |
|---|
| 2026.03.11 | ₩1,811 | ₩1,838 | ₩1,744 | ₩1,798 | -0.74% | 8.6천 |
|---|
| 2026.03.10 | ₩1,717 | ₩1,838 | ₩1,717 | ₩1,798 | +4.69% | 4.1만 |
|---|
| 2026.03.09 | ₩1,637 | ₩1,784 | ₩1,623 | ₩1,717 | +4.92% | 3.2만 |
|---|
| 2026.03.06 | ₩1,851 | ₩1,865 | ₩1,623 | ₩1,664 | -10.14% | 9.6만 |
|---|
| 2026.03.05 | ₩1,878 | ₩1,905 | ₩1,851 | ₩1,851 | -1.43% | 3.1만 |
|---|
| 2026.03.04 | ₩1,918 | ₩1,918 | ₩1,892 | ₩1,892 | -1.40% | 8.9천 |
|---|
| 2026.03.03 | ₩1,878 | ₩1,945 | ₩1,878 | ₩1,918 | +2.14% | 1.7만 |
|---|
| 2026.03.02 | ₩1,878 | ₩1,918 | ₩1,878 | ₩1,892 | +0.71% | 1.1만 |
|---|
| 2026.02.27 | ₩1,945 | ₩1,945 | ₩1,878 | ₩1,878 | -3.45% | 4.4만 |
|---|
| 2026.02.26 | ₩2,039 | ₩2,066 | ₩1,932 | ₩1,959 | -3.95% | 4.3만 |
|---|
| 2026.02.25 | ₩1,959 | ₩2,053 | ₩1,945 | ₩2,012 | +2.74% | 2.6만 |
|---|
| 2026.02.24 | ₩1,918 | ₩1,999 | ₩1,905 | ₩1,959 | +2.10% | 2.4만 |
|---|
| 2026.02.23 | ₩1,905 | ₩1,918 | ₩1,892 | ₩1,892 | -0.70% | 5.6만 |
|---|
| 2026.02.20 | ₩1,892 | ₩1,918 | ₩1,798 | ₩1,865 | -1.42% | 4.7만 |
|---|
| 2026.02.19 | ₩1,838 | ₩1,986 | ₩1,838 | ₩1,892 | +2.92% | 7.3만 |
|---|
| 2026.02.18 | ₩1,798 | ₩1,945 | ₩1,771 | ₩1,851 | +2.99% | 3.1만 |
|---|
| 2026.02.17 | ₩1,865 | ₩1,865 | ₩1,744 | ₩1,771 | -5.04% | 8.4만 |
|---|
| 2026.02.13 | ₩1,878 | ₩1,932 | ₩1,851 | ₩1,851 | -1.43% | 4만 |
|---|
| 2026.02.12 | ₩1,918 | ₩1,945 | ₩1,811 | ₩1,851 | -3.50% | 6.2만 |
|---|
| 2026.02.11 | ₩1,945 | ₩1,972 | ₩1,918 | ₩1,918 | -1.38% | 3.3만 |
|---|
| 2026.02.10 | ₩1,999 | ₩2,026 | ₩1,878 | ₩1,918 | -4.03% | 5.4만 |
|---|
| 2026.02.09 | ₩2,012 | ₩2,039 | ₩1,959 | ₩1,986 | -1.33% | 6.4만 |
|---|
| 2026.02.06 | ₩1,986 | ₩2,026 | ₩1,918 | ₩1,959 | -1.35% | 3만 |
|---|
| 2026.02.05 | ₩1,945 | ₩2,012 | ₩1,918 | ₩1,918 | -1.38% | 13.4만 |
|---|
| 2026.02.04 | ₩1,892 | ₩2,012 | ₩1,878 | ₩1,932 | +2.13% | 9만 |
|---|
| 2026.02.03 | ₩2,012 | ₩2,053 | ₩1,825 | ₩1,905 | -5.33% | 12만 |
|---|
| 2026.02.02 | ₩1,999 | ₩2,053 | ₩1,999 | ₩2,012 | +0.67% | 6만 |
|---|
| 2026.01.30 | ₩2,012 | ₩2,079 | ₩1,986 | ₩1,999 | -0.67% | 9.4만 |
|---|
| 2026.01.29 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,999 | -0.67% | 4.3만 |
|---|
| 2026.01.28 | ₩2,120 | ₩2,120 | ₩1,905 | ₩1,986 | -6.33% | 15.4만 |
|---|
| 2026.01.27 | ₩2,133 | ₩2,133 | ₩1,959 | ₩2,053 | -3.77% | 25.7만 |
|---|
| 2026.01.26 | ₩2,053 | ₩2,200 | ₩1,945 | ₩2,093 | +1.96% | 37.2만 |
|---|
| 2026.01.23 | ₩2,012 | ₩2,120 | ₩1,959 | ₩2,039 | +1.33% | 17.2만 |
|---|
| 2026.01.22 | ₩2,106 | ₩2,214 | ₩1,905 | ₩1,999 | -5.10% | 20.6만 |
|---|
| 2026.01.21 | ₩2,012 | ₩2,147 | ₩1,959 | ₩2,093 | +4.00% | 16.4만 |
|---|
| 2026.01.20 | ₩1,932 | ₩2,012 | ₩1,892 | ₩1,986 | +2.78% | 9.4만 |
|---|
| 2026.01.16 | ₩1,811 | ₩1,945 | ₩1,811 | ₩1,892 | +4.44% | 4.4만 |
|---|
| 2026.01.15 | ₩1,771 | ₩1,865 | ₩1,757 | ₩1,811 | +2.27% | 5.1만 |
|---|
| 2026.01.14 | ₩1,878 | ₩1,945 | ₩1,757 | ₩1,771 | -5.71% | 9.9만 |
|---|
| 2026.01.13 | ₩2,039 | ₩2,039 | ₩1,637 | ₩1,851 | -9.21% | 14.8만 |
|---|
| 2026.01.12 | ₩1,650 | ₩2,066 | ₩1,650 | ₩1,986 | +20.33% | 65.8만 |
|---|
| 2026.01.09 | ₩1,529 | ₩1,637 | ₩1,529 | ₩1,543 | +0.88% | 4.1만 |
|---|
| 2026.01.08 | ₩1,610 | ₩1,650 | ₩1,583 | ₩1,596 | -0.83% | 5.2만 |
|---|
| 2026.01.07 | ₩1,610 | ₩1,610 | ₩1,596 | ₩1,596 | -0.83% | 1.5만 |
|---|
| 2026.01.06 | ₩1,610 | ₩1,637 | ₩1,570 | ₩1,583 | -1.67% | 2.2만 |
|---|
| 2026.01.05 | ₩1,583 | ₩1,650 | ₩1,583 | ₩1,637 | +3.39% | 3.2만 |
|---|
| 2026.01.02 | ₩1,516 | ₩1,596 | ₩1,516 | ₩1,570 | +3.54% | 6.5만 |
|---|
| 2025.12.31 | ₩1,543 | ₩1,570 | ₩1,503 | ₩1,529 | -0.87% | 7.5만 |
|---|
| 2025.12.30 | ₩1,570 | ₩1,570 | ₩1,543 | ₩1,543 | -1.71% | 3.7만 |
|---|
| 2025.12.29 | ₩1,650 | ₩1,650 | ₩1,476 | ₩1,570 | -4.88% | 17.6만 |
|---|
| 2025.12.26 | ₩1,570 | ₩1,664 | ₩1,529 | ₩1,650 | +5.13% | 17.1만 |
|---|
| 2025.12.24 | ₩1,476 | ₩1,583 | ₩1,462 | ₩1,529 | +3.64% | 11.9만 |
|---|
| 2025.12.23 | ₩1,409 | ₩1,489 | ₩1,395 | ₩1,476 | +4.76% | 6.7만 |
|---|
| 2025.12.22 | ₩1,342 | ₩1,436 | ₩1,342 | ₩1,382 | +3.00% | 10.2만 |
|---|
| 2025.12.19 | ₩1,301 | ₩1,382 | ₩1,301 | ₩1,342 | +3.09% | 4.3만 |
|---|
| 2025.12.18 | ₩1,328 | ₩1,368 | ₩1,275 | ₩1,301 | -2.02% | 6.4만 |
|---|
| 2025.12.17 | ₩1,275 | ₩1,436 | ₩1,275 | ₩1,328 | +4.21% | 14만 |
|---|
| 2025.12.16 | ₩1,328 | ₩1,355 | ₩1,328 | ₩1,355 | +2.02% | 5.7만 |
|---|
| 2025.12.15 | ₩1,261 | ₩1,342 | ₩1,261 | ₩1,328 | +5.32% | 9.8만 |
|---|
| 2025.12.12 | ₩1,301 | ₩1,301 | ₩1,234 | ₩1,234 | -5.15% | 16만 |
|---|
| 2025.12.11 | ₩1,261 | ₩1,315 | ₩1,261 | ₩1,301 | +3.19% | 4.4만 |
|---|
| 2025.12.10 | ₩1,261 | ₩1,301 | ₩1,248 | ₩1,261 | 0.00% | 10.7만 |
|---|
| 2025.12.09 | ₩1,261 | ₩1,275 | ₩1,221 | ₩1,234 | -2.13% | 9.9만 |
|---|
| 2025.12.08 | ₩1,261 | ₩1,275 | ₩1,234 | ₩1,234 | -2.13% | 7.1만 |
|---|
| 2025.12.05 | ₩1,261 | ₩1,288 | ₩1,248 | ₩1,261 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩1,221 | ₩1,275 | ₩1,221 | ₩1,248 | +2.20% | 4만 |
|---|
| 2025.12.03 | ₩1,248 | ₩1,261 | ₩1,248 | ₩1,261 | +1.08% | 2.6만 |
|---|
| 2025.12.02 | ₩1,288 | ₩1,288 | ₩1,207 | ₩1,234 | -4.17% | 3.5만 |
|---|
| 2025.12.01 | ₩1,288 | ₩1,288 | ₩1,248 | ₩1,248 | -3.12% | 5.9만 |
|---|
| 2025.11.28 | ₩1,288 | ₩1,301 | ₩1,288 | ₩1,288 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩1,261 | ₩1,301 | ₩1,248 | ₩1,275 | +1.06% | 6.2만 |
|---|
| 2025.11.25 | ₩1,221 | ₩1,261 | ₩1,221 | ₩1,234 | +1.10% | 8천 |
|---|
| 2025.11.24 | ₩1,248 | ₩1,301 | ₩1,207 | ₩1,234 | -1.08% | 6.9만 |
|---|
| 2025.11.21 | ₩1,234 | ₩1,288 | ₩1,207 | ₩1,248 | +1.09% | 2.7만 |
|---|
| 2025.11.20 | ₩1,275 | ₩1,328 | ₩1,261 | ₩1,261 | -1.05% | 5만 |
|---|
| 2025.11.19 | ₩1,261 | ₩1,328 | ₩1,248 | ₩1,275 | +1.06% | 6.7만 |
|---|
| 2025.11.18 | ₩1,221 | ₩1,301 | ₩1,221 | ₩1,248 | +2.20% | 5.5만 |
|---|
| 2025.11.17 | ₩1,288 | ₩1,328 | ₩1,234 | ₩1,261 | -2.08% | 19.6만 |
|---|
| 2025.11.14 | ₩1,181 | ₩1,342 | ₩1,167 | ₩1,315 | +11.36% | 18.9만 |
|---|
| 2025.11.13 | ₩1,275 | ₩1,288 | ₩1,167 | ₩1,194 | -6.32% | 21.7만 |
|---|
| 2025.11.12 | ₩1,395 | ₩1,395 | ₩1,234 | ₩1,275 | -8.65% | 61.1만 |
|---|
| 2025.11.11 | ₩1,462 | ₩1,596 | ₩1,436 | ₩1,596 | +9.17% | 26.7만 |
|---|
| 2025.11.10 | ₩1,462 | ₩1,476 | ₩1,422 | ₩1,476 | +0.92% | 6.7만 |
|---|
| 2025.11.07 | ₩1,409 | ₩1,422 | ₩1,395 | ₩1,422 | +0.95% | 4.3만 |
|---|
| 2025.11.06 | ₩1,409 | ₩1,476 | ₩1,395 | ₩1,409 | 0.00% | 4.3만 |
|---|
| 2025.11.05 | ₩1,422 | ₩1,422 | ₩1,409 | ₩1,409 | -0.94% | 8.4천 |
|---|
| 2025.11.04 | ₩1,422 | ₩1,422 | ₩1,395 | ₩1,395 | -1.89% | 1.7만 |
|---|
| 2025.11.03 | ₩1,436 | ₩1,462 | ₩1,395 | ₩1,436 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩1,436 | ₩1,462 | ₩1,395 | ₩1,409 | -1.87% | 2.6만 |
|---|
| 2025.10.30 | ₩1,382 | ₩1,436 | ₩1,382 | ₩1,422 | +2.91% | 3.2만 |
|---|
| 2025.10.29 | ₩1,368 | ₩1,409 | ₩1,368 | ₩1,382 | +0.98% | 2.7만 |
|---|
| 2025.10.28 | ₩1,409 | ₩1,436 | ₩1,342 | ₩1,355 | -3.81% | 10.3만 |
|---|
| 2025.10.27 | ₩1,462 | ₩1,476 | ₩1,409 | ₩1,422 | -2.75% | 4.9만 |
|---|
| 2025.10.24 | ₩1,436 | ₩1,476 | ₩1,436 | ₩1,476 | +2.80% | 2.1만 |
|---|
| 2025.10.23 | ₩1,436 | ₩1,476 | ₩1,409 | ₩1,462 | +1.87% | 7만 |
|---|
| 2025.10.22 | ₩1,449 | ₩1,449 | ₩1,409 | ₩1,422 | -1.85% | 1.7만 |
|---|
| 2025.10.21 | ₩1,436 | ₩1,462 | ₩1,422 | ₩1,449 | +0.93% | 4.4만 |
|---|
| 2025.10.20 | ₩1,395 | ₩1,436 | ₩1,395 | ₩1,422 | +1.92% | 2.7만 |
|---|
| 2025.10.17 | ₩1,409 | ₩1,422 | ₩1,382 | ₩1,395 | -0.95% | 2.6만 |
|---|
| 2025.10.16 | ₩1,422 | ₩1,516 | ₩1,382 | ₩1,409 | -0.94% | 6.7만 |
|---|
| 2025.10.15 | ₩1,462 | ₩1,462 | ₩1,409 | ₩1,422 | -2.75% | 2.6만 |
|---|
| 2025.10.14 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,422 | +1.92% | 2.2만 |
|---|
| 2025.10.13 | ₩1,462 | ₩1,503 | ₩1,382 | ₩1,409 | -3.67% | 2.9만 |
|---|
| 2025.10.10 | ₩1,503 | ₩1,529 | ₩1,368 | ₩1,395 | -7.14% | 10만 |
|---|