시장 데이터를 불러오는 중
전체 종목
아이토닉 홀딩스 과거 주가
iTonic Holdings Ltd - Class A Ordinary Shares · ITOC · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iTonic Holdings Ltd - Class A Ordinary Shares · ITOC · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,458 | ₩5,524 | ₩5,097 | ₩5,424 | -0.61% | 1.4만 |
| 2026.10.08 | ₩5,631 | ₩5,631 | ₩5,338 | ₩5,364 | -4.74% | 4.6천 |
| 2026.10.07 | ₩5,297 | ₩5,538 | ₩4,564 | ₩5,538 | +4.53% | 3.2만 |
| 2026.10.06 | ₩5,805 | ₩5,991 | ₩4,737 | ₩5,484 | -5.52% | 8.2만 |
| 2026.10.05 | ₩5,273 | ₩5,572 | ₩5,124 | ₩5,423 | +2.83% | 1.3만 |
| 2026.10.02 | ₩5,679 | ₩6,149 | ₩5,145 | ₩5,316 | -6.39% | 1.3만 |
| 2026.10.01 | ₩5,978 | ₩6,192 | ₩5,765 | ₩6,106 | +2.14% | 6.4천 |
| 2026.09.30 | ₩5,679 | ₩6,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,978 |
| +5.26% |
| 4.5천 |
| 2026.09.29 | ₩6,192 | ₩6,192 | ₩5,551 | ₩5,722 | -7.59% | 9.9천 |
|---|
| 2026.09.28 | ₩6,042 | ₩6,192 | ₩5,765 | ₩6,085 | +0.71% | 1.3만 |
|---|
| 2026.09.25 | ₩6,405 | ₩6,405 | ₩6,085 | ₩6,213 | -3.00% | 7.6천 |
|---|
| 2026.09.24 | ₩6,661 | ₩6,960 | ₩5,999 | ₩6,448 | -3.21% | 9천 |
|---|
| 2026.09.23 | ₩7,003 | ₩7,024 | ₩6,683 | ₩6,896 | -1.52% | 1.1천 |
|---|
| 2026.09.22 | ₩6,832 | ₩7,046 | ₩6,576 | ₩6,853 | +0.31% | 7.6천 |
|---|
| 2026.09.21 | ₩6,512 | ₩7,451 | ₩6,426 | ₩7,046 | +8.20% | 3.2만 |
|---|
| 2026.09.18 | ₩6,490 | ₩10,355 | ₩5,978 | ₩6,832 | +5.26% | 88.3만 |
|---|
| 2026.09.17 | ₩6,021 | ₩6,341 | ₩5,978 | ₩6,341 | +5.32% | 1.3만 |
|---|
| 2026.09.16 | ₩6,149 | ₩7,046 | ₩6,149 | ₩6,469 | +5.21% | 19.3만 |
|---|
| 2026.09.15 | ₩5,978 | ₩7,046 | ₩5,893 | ₩6,341 | +6.07% | 2.1만 |
|---|
| 2026.09.14 | ₩6,320 | ₩6,512 | ₩5,765 | ₩6,192 | -2.03% | 7.3천 |
|---|
| 2026.09.11 | ₩6,426 | ₩6,725 | ₩6,213 | ₩6,469 | +0.66% | 2.1천 |
|---|
| 2026.09.10 | ₩6,426 | ₩6,576 | ₩6,362 | ₩6,490 | +1.00% | 3.9천 |
|---|
| 2026.09.09 | ₩6,426 | ₩6,832 | ₩6,362 | ₩6,576 | +2.33% | 2.2천 |
|---|
| 2026.09.08 | ₩6,619 | ₩7,088 | ₩6,426 | ₩6,554 | -0.97% | 9.3천 |
|---|
| 2026.09.04 | ₩6,213 | ₩7,088 | ₩6,213 | ₩6,832 | +9.97% | 1.6만 |
|---|
| 2026.09.03 | ₩6,256 | ₩6,405 | ₩6,192 | ₩6,298 | +0.68% | 3.3천 |
|---|
| 2026.09.02 | ₩6,234 | ₩6,619 | ₩6,234 | ₩6,405 | +2.74% | 2.1천 |
|---|
| 2026.09.01 | ₩6,213 | ₩6,490 | ₩6,213 | ₩6,234 | +0.34% | 6.5천 |
|---|
| 2026.08.31 | ₩6,426 | ₩7,003 | ₩6,192 | ₩6,277 | -2.33% | 5.6천 |
|---|
| 2026.08.28 | ₩6,469 | ₩7,964 | ₩6,469 | ₩6,768 | +4.62% | 6.5만 |
|---|
| 2026.08.27 | ₩5,999 | ₩7,473 | ₩5,829 | ₩6,939 | +15.66% | 8.1만 |
|---|
| 2026.08.26 | ₩5,594 | ₩6,405 | ₩5,594 | ₩6,192 | +10.69% | 1.7만 |
|---|
| 2026.08.25 | ₩5,487 | ₩6,192 | ₩5,487 | ₩5,829 | +6.23% | 3.3천 |
|---|
| 2026.08.24 | ₩5,765 | ₩6,106 | ₩4,804 | ₩5,765 | 0.00% | 5.3천 |
|---|
| 2026.08.21 | ₩6,192 | ₩6,426 | ₩5,978 | ₩6,234 | +0.69% | 2.7천 |
|---|
| 2026.08.20 | ₩6,277 | ₩6,811 | ₩6,192 | ₩6,512 | +3.74% | 6.8천 |
|---|
| 2026.08.19 | ₩5,935 | ₩6,811 | ₩5,829 | ₩6,576 | +10.79% | 2.3만 |
|---|
| 2026.08.18 | ₩5,145 | ₩6,619 | ₩5,145 | ₩6,085 | +18.26% | 5.4만 |
|---|
| 2026.08.17 | ₩5,444 | ₩6,042 | ₩4,846 | ₩5,893 | +8.24% | 10.3만 |
|---|
| 2026.08.14 | ₩6,213 | ₩7,579 | ₩6,213 | ₩6,683 | +7.56% | 132.9만 |
|---|
| 2026.08.13 | ₩6,619 | ₩6,619 | ₩6,192 | ₩6,213 | -6.13% | 1.5만 |
|---|
| 2026.08.12 | ₩6,341 | ₩6,597 | ₩6,277 | ₩6,576 | +3.70% | 3.3천 |
|---|
| 2026.08.11 | ₩6,362 | ₩6,362 | ₩5,999 | ₩6,192 | -2.68% | 9.5천 |
|---|
| 2026.08.10 | ₩6,213 | ₩6,256 | ₩6,106 | ₩6,149 | -1.03% | 1.2천 |
|---|
| 2026.08.07 | ₩5,978 | ₩6,256 | ₩5,871 | ₩6,149 | +2.86% | 5.9천 |
|---|
| 2026.08.06 | ₩6,192 | ₩6,234 | ₩6,063 | ₩6,192 | 0.00% | 5.2천 |
|---|
| 2026.08.05 | ₩6,106 | ₩6,256 | ₩5,978 | ₩6,192 | +1.40% | 3.9천 |
|---|
| 2026.08.04 | ₩5,765 | ₩6,192 | ₩5,765 | ₩6,192 | +7.41% | 3.8천 |
|---|
| 2026.08.03 | ₩5,636 | ₩5,978 | ₩5,338 | ₩5,829 | +3.41% | 5.3천 |
|---|
| 2026.07.31 | ₩5,359 | ₩5,871 | ₩5,338 | ₩5,765 | +7.57% | 1.3만 |
|---|
| 2026.07.30 | ₩5,145 | ₩5,765 | ₩5,145 | ₩5,338 | +3.73% | 4천 |
|---|
| 2026.07.29 | ₩5,957 | ₩5,957 | ₩5,124 | ₩5,338 | -10.39% | 1.5천 |
|---|
| 2026.07.28 | ₩5,209 | ₩6,192 | ₩5,209 | ₩5,530 | +6.15% | 5천 |
|---|
| 2026.07.27 | ₩5,679 | ₩6,042 | ₩4,676 | ₩5,316 | -6.39% | 8.7천 |
|---|
| 2026.07.24 | ₩6,063 | ₩6,192 | ₩5,658 | ₩5,658 | -6.69% | 3.8천 |
|---|
| 2026.07.23 | ₩5,871 | ₩6,405 | ₩5,765 | ₩5,978 | +1.82% | 9.9천 |
|---|
| 2026.07.22 | ₩5,957 | ₩6,298 | ₩5,636 | ₩6,298 | +5.73% | 2.9만 |
|---|
| 2026.07.21 | ₩5,765 | ₩6,042 | ₩5,124 | ₩5,978 | +3.70% | 1.3만 |
|---|
| 2026.07.20 | ₩5,871 | ₩6,405 | ₩5,551 | ₩5,978 | +1.82% | 1.9천 |
|---|
| 2026.07.17 | ₩6,597 | ₩6,597 | ₩5,871 | ₩6,021 | -8.74% | 6.9천 |
|---|
| 2026.07.16 | ₩6,747 | ₩6,747 | ₩6,192 | ₩6,426 | -4.75% | 6.6천 |
|---|
| 2026.07.15 | ₩6,939 | ₩7,046 | ₩6,619 | ₩6,811 | -1.85% | 3.9천 |
|---|
| 2026.07.14 | ₩6,661 | ₩6,981 | ₩6,619 | ₩6,981 | +4.81% | 1.5천 |
|---|
| 2026.07.13 | ₩6,960 | ₩6,981 | ₩6,640 | ₩6,939 | -0.31% | 3.3천 |
|---|
| 2026.07.10 | ₩6,661 | ₩6,981 | ₩6,640 | ₩6,981 | +4.81% | 3.3천 |
|---|
| 2026.07.09 | ₩7,003 | ₩7,046 | ₩6,832 | ₩6,832 | -2.44% | 1.5만 |
|---|
| 2026.07.08 | ₩6,619 | ₩7,131 | ₩6,619 | ₩6,832 | +3.23% | 1.4천 |
|---|
| 2026.07.07 | ₩6,619 | ₩7,259 | ₩6,619 | ₩6,875 | +3.87% | 4.3천 |
|---|
| 2026.07.06 | ₩6,619 | ₩7,259 | ₩6,619 | ₩6,939 | +4.84% | 1.1만 |
|---|
| 2026.07.02 | ₩6,426 | ₩6,704 | ₩6,426 | ₩6,512 | +1.33% | 2.3만 |
|---|
| 2026.07.01 | ₩6,405 | ₩6,832 | ₩6,405 | ₩6,661 | +4.00% | 4천 |
|---|
| 2026.06.30 | ₩6,939 | ₩6,939 | ₩6,405 | ₩6,426 | -7.38% | 2.2천 |
|---|
| 2026.06.29 | ₩6,597 | ₩6,832 | ₩6,512 | ₩6,512 | -1.29% | 4.6천 |
|---|
| 2026.06.26 | ₩6,426 | ₩6,939 | ₩6,426 | ₩6,533 | +1.66% | 2.1천 |
|---|
| 2026.06.25 | ₩6,832 | ₩7,046 | ₩6,362 | ₩6,619 | -3.12% | 1.1만 |
|---|
| 2026.06.24 | ₩6,832 | ₩8,262 | ₩6,832 | ₩6,939 | +1.56% | 3.4만 |
|---|
| 2026.06.23 | ₩6,832 | ₩7,024 | ₩6,832 | ₩6,832 | 0.00% | 3.8천 |
|---|
| 2026.06.22 | ₩6,683 | ₩7,046 | ₩6,683 | ₩6,832 | +2.24% | 3.4천 |
|---|
| 2026.06.18 | ₩6,939 | ₩7,451 | ₩6,683 | ₩6,683 | -3.69% | 1.1만 |
|---|
| 2026.06.17 | ₩6,619 | ₩7,793 | ₩6,619 | ₩7,259 | +9.68% | 45.2만 |
|---|
| 2026.06.16 | ₩6,832 | ₩8,113 | ₩6,554 | ₩7,558 | +10.63% | 6.1천 |
|---|
| 2026.06.15 | ₩7,088 | ₩8,327 | ₩6,213 | ₩7,046 | -0.60% | 2.2만 |
|---|
| 2026.06.12 | ₩7,878 | ₩8,519 | ₩7,259 | ₩7,259 | -7.86% | 1.2만 |
|---|
| 2026.06.11 | ₩9,351 | ₩10,462 | ₩7,835 | ₩8,647 | -7.53% | 3만 |
|---|
| 2026.06.10 | ₩8,796 | ₩10,077 | ₩8,220 | ₩9,202 | +4.61% | 10.4만 |
|---|
| 2026.06.09 | ₩7,110 | ₩9,394 | ₩6,853 | ₩8,433 | +18.62% | 22.1만 |
|---|
| 2026.06.08 | ₩5,935 | ₩24,553 | ₩5,935 | ₩10,803 | +82.01% | 214.6만 |
|---|
| 2026.06.05 | ₩6,405 | ₩6,405 | ₩5,978 | ₩5,978 | -6.67% | 2.5천 |
|---|
| 2026.06.04 | ₩6,192 | ₩6,405 | ₩6,085 | ₩6,405 | +3.45% | 1.8천 |
|---|
| 2026.06.03 | ₩5,978 | ₩6,405 | ₩5,978 | ₩6,085 | +1.79% | 3.3천 |
|---|
| 2026.06.02 | ₩6,192 | ₩6,405 | ₩6,063 | ₩6,085 | -1.72% | 1.6천 |
|---|
| 2026.06.01 | ₩6,619 | ₩6,619 | ₩5,978 | ₩6,320 | -4.52% | 1.4천 |
|---|
| 2026.05.29 | ₩5,999 | ₩6,597 | ₩5,999 | ₩6,405 | +6.76% | 2.4천 |
|---|
| 2026.05.28 | ₩5,978 | ₩6,704 | ₩5,978 | ₩6,469 | +8.21% | 3.5천 |
|---|
| 2026.05.27 | ₩6,320 | ₩6,619 | ₩6,085 | ₩6,362 | +0.68% | 1.3천 |
|---|
| 2026.05.26 | ₩6,405 | ₩6,747 | ₩6,042 | ₩6,405 | 0.00% | 3.1천 |
|---|
| 2026.05.22 | ₩6,405 | ₩7,259 | ₩6,405 | ₩6,640 | +3.67% | 1.4천 |
|---|
| 2026.05.21 | ₩6,149 | ₩6,661 | ₩6,021 | ₩6,426 | +4.51% | 3.4천 |
|---|
| 2026.05.20 | ₩5,999 | ₩6,192 | ₩5,999 | ₩6,149 | +2.49% | 1.3천 |
|---|
| 2026.05.19 | ₩6,085 | ₩6,384 | ₩5,978 | ₩6,298 | +3.51% | 5.7천 |
|---|
| 2026.05.18 | ₩6,256 | ₩6,469 | ₩6,256 | ₩6,384 | +2.05% | 6천 |
|---|
| 2026.05.15 | ₩6,640 | ₩6,747 | ₩6,405 | ₩6,490 | -2.25% | 7.3천 |
|---|
| 2026.05.14 | ₩6,832 | ₩6,832 | ₩6,512 | ₩6,640 | -2.81% | 1.9천 |
|---|
| 2026.05.13 | ₩6,256 | ₩6,960 | ₩6,256 | ₩6,619 | +5.80% | 3.8천 |
|---|
| 2026.05.12 | ₩6,640 | ₩7,131 | ₩6,405 | ₩6,426 | -3.22% | 6.7천 |
|---|
| 2026.05.11 | ₩6,619 | ₩7,259 | ₩6,619 | ₩6,640 | +0.32% | 4천 |
|---|
| 2026.05.08 | ₩7,046 | ₩7,259 | ₩6,192 | ₩6,747 | -4.24% | 1.5만 |
|---|
| 2026.05.07 | ₩6,960 | ₩7,408 | ₩6,939 | ₩7,259 | +4.29% | 3.2천 |
|---|
| 2026.05.06 | ₩7,046 | ₩7,686 | ₩6,875 | ₩7,259 | +3.03% | 4.3천 |
|---|
| 2026.05.05 | ₩7,046 | ₩8,049 | ₩7,046 | ₩7,131 | +1.21% | 4천 |
|---|
| 2026.05.04 | ₩7,131 | ₩8,327 | ₩7,110 | ₩7,494 | +5.09% | 6.4천 |
|---|
| 2026.05.01 | ₩7,259 | ₩8,049 | ₩7,259 | ₩7,537 | +3.82% | 3.8천 |
|---|
| 2026.04.30 | ₩7,473 | ₩8,049 | ₩6,832 | ₩7,750 | +3.71% | 6.8천 |
|---|
| 2026.04.29 | ₩8,647 | ₩9,479 | ₩7,707 | ₩7,900 | -8.64% | 1.1만 |
|---|
| 2026.04.28 | ₩8,305 | ₩9,394 | ₩8,305 | ₩8,519 | +2.57% | 2.2만 |
|---|
| 2026.04.27 | ₩8,241 | ₩9,394 | ₩8,113 | ₩8,647 | +4.92% | 8.7만 |
|---|
| 2026.04.24 | ₩7,430 | ₩8,327 | ₩6,405 | ₩7,985 | +7.47% | 200만 |
|---|
| 2026.04.23 | ₩6,512 | ₩6,832 | ₩6,192 | ₩6,405 | -1.64% | 95.5만 |
|---|
| 2026.04.22 | ₩6,405 | ₩6,853 | ₩6,405 | ₩6,512 | +1.67% | 525 |
|---|
| 2026.04.21 | ₩6,619 | ₩6,853 | ₩6,448 | ₩6,448 | -2.58% | 2.9천 |
|---|
| 2026.04.20 | ₩6,960 | ₩6,981 | ₩6,747 | ₩6,747 | -3.07% | 3.1천 |
|---|
| 2026.04.17 | ₩6,405 | ₩6,939 | ₩6,405 | ₩6,768 | +5.67% | 2.5천 |
|---|
| 2026.04.16 | ₩6,661 | ₩7,174 | ₩6,448 | ₩6,725 | +0.96% | 8.7천 |
|---|
| 2026.04.15 | ₩5,978 | ₩7,046 | ₩5,978 | ₩7,046 | +17.86% | 2.9만 |
|---|
| 2026.04.14 | ₩5,765 | ₩6,832 | ₩5,765 | ₩5,978 | +3.70% | 2.7만 |
|---|
| 2026.04.13 | ₩5,850 | ₩6,149 | ₩5,786 | ₩5,999 | +2.55% | 3.2천 |
|---|
| 2026.04.10 | ₩6,256 | ₩6,362 | ₩5,935 | ₩5,978 | -4.44% | 4.6천 |
|---|
| 2026.04.09 | ₩6,213 | ₩6,448 | ₩6,063 | ₩6,405 | +3.09% | 6.5천 |
|---|
| 2026.04.08 | ₩6,490 | ₩6,789 | ₩6,426 | ₩6,640 | +2.30% | 2.7천 |
|---|
| 2026.04.07 | ₩6,789 | ₩6,789 | ₩6,384 | ₩6,597 | -2.83% | 8.4천 |
|---|
| 2026.04.06 | ₩6,512 | ₩6,939 | ₩6,362 | ₩6,597 | +1.31% | 1.3만 |
|---|
| 2026.04.02 | ₩6,832 | ₩6,832 | ₩5,978 | ₩6,512 | -4.69% | 8.5천 |
|---|
| 2026.04.01 | ₩7,238 | ₩7,579 | ₩6,960 | ₩6,960 | -3.83% | 9.6천 |
|---|
| 2026.03.31 | ₩7,900 | ₩8,113 | ₩7,110 | ₩7,473 | -5.41% | 1.4만 |
|---|
| 2026.03.30 | ₩7,430 | ₩8,775 | ₩7,323 | ₩8,775 | +18.10% | 1.8만 |
|---|
| 2026.03.27 | ₩6,832 | ₩8,775 | ₩6,832 | ₩8,412 | +23.13% | 5.8만 |
|---|
| 2026.03.26 | ₩8,070 | ₩8,924 | ₩6,533 | ₩8,412 | +4.23% | 19.5만 |
|---|
| 2026.03.25 | ₩10,504 | ₩10,547 | ₩7,323 | ₩8,839 | -15.85% | 817.9만 |
|---|
| 2026.03.24 | ₩5,359 | ₩6,405 | ₩5,359 | ₩6,085 | +13.55% | 73.8만 |
|---|
| 2026.03.23 | ₩5,765 | ₩6,277 | ₩5,765 | ₩6,256 | +8.52% | 350 |
|---|
| 2026.03.20 | ₩5,829 | ₩6,277 | ₩5,765 | ₩5,829 | 0.00% | 2.8천 |
|---|
| 2026.03.19 | ₩5,786 | ₩6,405 | ₩5,786 | ₩6,021 | +4.06% | 6.8천 |
|---|
| 2026.03.18 | ₩5,807 | ₩6,384 | ₩5,807 | ₩6,384 | +9.93% | 1.4천 |
|---|
| 2026.03.17 | ₩6,832 | ₩6,896 | ₩5,999 | ₩6,576 | -3.75% | 1.8천 |
|---|
| 2026.03.16 | ₩5,978 | ₩6,832 | ₩5,978 | ₩6,768 | +13.21% | 894 |
|---|
| 2026.03.13 | ₩6,939 | ₩7,003 | ₩6,405 | ₩6,811 | -1.85% | 3.6천 |
|---|
| 2026.03.12 | ₩7,003 | ₩7,259 | ₩6,619 | ₩6,939 | -0.91% | 4.5천 |
|---|
| 2026.03.11 | ₩7,259 | ₩7,259 | ₩7,174 | ₩7,238 | -0.29% | 1.7천 |
|---|
| 2026.03.10 | ₩7,259 | ₩7,686 | ₩6,853 | ₩7,152 | -1.47% | 2.5천 |
|---|
| 2026.03.09 | ₩7,046 | ₩8,006 | ₩7,046 | ₩7,686 | +9.09% | 981 |
|---|
| 2026.03.06 | ₩7,665 | ₩7,665 | ₩7,259 | ₩7,344 | -4.18% | 375 |
|---|
| 2026.03.05 | ₩7,473 | ₩7,579 | ₩7,067 | ₩7,515 | +0.57% | 725 |
|---|
| 2026.03.04 | ₩7,110 | ₩7,473 | ₩6,939 | ₩7,473 | +5.11% | 2.4천 |
|---|
| 2026.03.03 | ₩6,619 | ₩7,494 | ₩6,619 | ₩7,195 | +8.71% | 1.3천 |
|---|
| 2026.03.02 | ₩7,195 | ₩7,686 | ₩7,067 | ₩7,473 | +3.86% | 2.4천 |
|---|
| 2026.02.27 | ₩7,473 | ₩7,835 | ₩7,323 | ₩7,515 | +0.57% | 1.2천 |
|---|
| 2026.02.26 | ₩7,473 | ₩7,900 | ₩7,323 | ₩7,686 | +2.86% | 2.9천 |
|---|
| 2026.02.25 | ₩7,323 | ₩7,665 | ₩7,323 | ₩7,344 | +0.29% | 1.2천 |
|---|
| 2026.02.24 | ₩7,900 | ₩7,900 | ₩7,686 | ₩7,686 | -2.70% | 981 |
|---|
| 2026.02.23 | ₩7,473 | ₩7,964 | ₩7,067 | ₩7,494 | +0.29% | 2.9천 |
|---|
| 2026.02.20 | ₩7,942 | ₩8,305 | ₩7,900 | ₩7,942 | 0.00% | 1.4천 |
|---|
| 2026.02.19 | ₩8,327 | ₩8,519 | ₩7,900 | ₩8,241 | -1.03% | 513 |
|---|
| 2026.02.18 | ₩8,540 | ₩8,540 | ₩7,622 | ₩8,391 | -1.75% | 4.1천 |
|---|
| 2026.02.17 | ₩8,540 | ₩9,245 | ₩7,964 | ₩8,220 | -3.75% | 2.6천 |
|---|
| 2026.02.13 | ₩8,775 | ₩9,181 | ₩8,775 | ₩8,818 | +0.49% | 806 |
|---|
| 2026.02.12 | ₩9,074 | ₩10,440 | ₩8,796 | ₩8,796 | -3.06% | 2.3천 |
|---|
| 2026.02.11 | ₩9,757 | ₩9,821 | ₩8,775 | ₩8,775 | -10.07% | 2.7천 |
|---|
| 2026.02.10 | ₩8,967 | ₩9,608 | ₩8,967 | ₩9,223 | +2.86% | 5.2천 |
|---|
| 2026.02.09 | ₩8,433 | ₩8,540 | ₩8,113 | ₩8,348 | -1.01% | 2.4천 |
|---|
| 2026.02.06 | ₩7,686 | ₩8,839 | ₩7,686 | ₩8,327 | +8.33% | 2천 |
|---|
| 2026.02.05 | ₩8,284 | ₩9,074 | ₩7,579 | ₩7,579 | -8.51% | 4.3천 |
|---|
| 2026.02.04 | ₩8,561 | ₩9,608 | ₩6,853 | ₩8,284 | -3.24% | 7.4천 |
|---|
| 2026.02.03 | ₩9,970 | ₩10,035 | ₩9,181 | ₩9,181 | -7.92% | 5.9천 |
|---|
| 2026.02.02 | ₩9,949 | ₩10,462 | ₩9,031 | ₩10,035 | +0.86% | 2.1만 |
|---|
| 2026.01.30 | ₩10,931 | ₩12,084 | ₩10,035 | ₩10,184 | -6.84% | 1.5만 |
|---|
| 2026.01.29 | ₩11,337 | ₩11,743 | ₩10,013 | ₩10,013 | -11.68% | 4.5천 |
|---|
| 2026.01.28 | ₩10,675 | ₩11,572 | ₩10,675 | ₩11,102 | +4.00% | 4.4천 |
|---|
| 2026.01.27 | ₩11,294 | ₩12,063 | ₩10,675 | ₩10,675 | -5.48% | 4천 |
|---|
| 2026.01.26 | ₩11,316 | ₩12,020 | ₩10,889 | ₩10,889 | -3.77% | 4.2천 |
|---|
| 2026.01.23 | ₩10,995 | ₩12,597 | ₩10,889 | ₩11,358 | +3.30% | 7.1천 |
|---|
| 2026.01.22 | ₩11,401 | ₩12,767 | ₩10,889 | ₩10,995 | -3.56% | 7.7천 |
|---|
| 2026.01.21 | ₩12,447 | ₩13,024 | ₩11,743 | ₩11,743 | -5.66% | 9.7천 |
|---|
| 2026.01.20 | ₩11,486 | ₩13,771 | ₩10,782 | ₩13,109 | +14.13% | 5.9만 |
|---|
| 2026.01.16 | ₩19,727 | ₩19,727 | ₩10,675 | ₩13,002 | -34.09% | 11.3만 |
|---|
| 2026.01.15 | ₩9,031 | ₩23,272 | ₩8,348 | ₩19,258 | +113.24% | 468.1만 |
|---|
| 2026.01.14 | ₩9,181 | ₩10,035 | ₩8,967 | ₩9,394 | +2.33% | 2.7천 |
|---|
| 2026.01.13 | ₩8,754 | ₩10,248 | ₩8,754 | ₩9,181 | +4.88% | 5.6천 |
|---|
| 2026.01.12 | ₩9,714 | ₩10,248 | ₩9,501 | ₩9,608 | -1.10% | 3천 |
|---|
| 2026.01.09 | ₩9,757 | ₩10,227 | ₩9,608 | ₩10,227 | +4.81% | 844 |
|---|
| 2026.01.08 | ₩9,437 | ₩10,163 | ₩9,437 | ₩10,035 | +6.33% | 1.6천 |
|---|
| 2026.01.07 | ₩10,419 | ₩10,568 | ₩9,501 | ₩9,970 | -4.30% | 4.9천 |
|---|
| 2026.01.06 | ₩10,248 | ₩10,611 | ₩10,248 | ₩10,397 | +1.46% | 806 |
|---|
| 2026.01.05 | ₩9,266 | ₩10,632 | ₩9,266 | ₩10,227 | +10.37% | 2.6천 |
|---|
| 2026.01.02 | ₩9,394 | ₩9,394 | ₩8,988 | ₩9,266 | -1.36% | 1.4천 |
|---|
| 2025.12.31 | ₩9,394 | ₩9,586 | ₩8,988 | ₩8,988 | -4.32% | 4.2천 |
|---|
| 2025.12.30 | ₩8,967 | ₩9,608 | ₩8,882 | ₩9,586 | +6.90% | 3.7천 |
|---|
| 2025.12.29 | ₩9,543 | ₩10,120 | ₩8,967 | ₩9,138 | -4.25% | 7.6천 |
|---|
| 2025.12.26 | ₩9,736 | ₩10,163 | ₩9,394 | ₩9,543 | -1.97% | 1.7천 |
|---|
| 2025.12.24 | ₩9,394 | ₩10,099 | ₩9,394 | ₩10,099 | +7.50% | 1.1천 |
|---|
| 2025.12.23 | ₩9,821 | ₩9,906 | ₩9,394 | ₩9,608 | -2.17% | 4.2천 |
|---|
| 2025.12.22 | ₩9,800 | ₩10,504 | ₩9,223 | ₩9,437 | -3.70% | 8.3천 |
|---|
| 2025.12.19 | ₩10,333 | ₩11,102 | ₩10,035 | ₩10,611 | +2.69% | 5.5천 |
|---|
| 2025.12.18 | ₩10,718 | ₩11,102 | ₩10,675 | ₩10,889 | +1.59% | 2.5천 |
|---|
| 2025.12.17 | ₩10,675 | ₩10,931 | ₩10,675 | ₩10,675 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩11,166 | ₩11,166 | ₩10,248 | ₩10,696 | -4.21% | 6천 |
|---|
| 2025.12.15 | ₩11,743 | ₩11,764 | ₩11,145 | ₩11,273 | -4.00% | 4.5천 |
|---|
| 2025.12.12 | ₩11,486 | ₩11,743 | ₩11,316 | ₩11,316 | -1.49% | 1.6천 |
|---|
| 2025.12.11 | ₩11,401 | ₩11,892 | ₩11,316 | ₩11,828 | +3.75% | 3.6천 |
|---|
| 2025.12.10 | ₩12,554 | ₩12,554 | ₩11,743 | ₩11,764 | -6.29% | 2.3천 |
|---|
| 2025.12.09 | ₩11,743 | ₩12,575 | ₩11,743 | ₩12,170 | +3.64% | 2천 |
|---|
| 2025.12.08 | ₩12,063 | ₩12,703 | ₩10,696 | ₩12,084 | +0.18% | 1.2만 |
|---|
| 2025.12.05 | ₩13,194 | ₩13,451 | ₩12,127 | ₩12,148 | -7.93% | 5.3만 |
|---|
| 2025.12.04 | ₩11,956 | ₩13,088 | ₩11,956 | ₩12,319 | +3.04% | 1.8천 |
|---|
| 2025.12.03 | ₩12,682 | ₩13,451 | ₩12,191 | ₩12,191 | -3.87% | 4.8천 |
|---|
| 2025.12.02 | ₩12,810 | ₩12,810 | ₩12,639 | ₩12,661 | -1.17% | 1.9천 |
|---|
| 2025.12.01 | ₩12,810 | ₩13,878 | ₩12,597 | ₩13,237 | +3.33% | 6.7천 |
|---|
| 2025.11.28 | ₩12,810 | ₩13,237 | ₩12,810 | ₩12,917 | +0.83% | 1.2천 |
|---|
| 2025.11.26 | ₩11,764 | ₩13,237 | ₩11,764 | ₩12,810 | +8.89% | 5.5천 |
|---|
| 2025.11.25 | ₩11,764 | ₩12,447 | ₩11,764 | ₩12,212 | +3.81% | 625 |
|---|
| 2025.11.24 | ₩12,597 | ₩12,597 | ₩11,764 | ₩12,170 | -3.39% | 2.1천 |
|---|
| 2025.11.21 | ₩12,383 | ₩13,451 | ₩11,614 | ₩11,764 | -5.00% | 2.5천 |
|---|
| 2025.11.20 | ₩12,810 | ₩14,091 | ₩12,383 | ₩12,383 | -3.33% | 1.3만 |
|---|
| 2025.11.19 | ₩12,468 | ₩13,237 | ₩12,468 | ₩12,874 | +3.25% | 3.2천 |
|---|
| 2025.11.18 | ₩12,810 | ₩13,024 | ₩12,383 | ₩12,810 | 0.00% | 5천 |
|---|
| 2025.11.17 | ₩12,597 | ₩12,703 | ₩11,977 | ₩12,170 | -3.39% | 2.2천 |
|---|
| 2025.11.14 | ₩11,251 | ₩12,810 | ₩11,251 | ₩12,810 | +13.85% | 1.1만 |
|---|
| 2025.11.13 | ₩12,981 | ₩13,451 | ₩12,597 | ₩13,109 | +0.99% | 9.9천 |
|---|
| 2025.11.12 | ₩12,426 | ₩13,429 | ₩12,426 | ₩12,597 | +1.37% | 2.2천 |
|---|
| 2025.11.11 | ₩12,810 | ₩13,451 | ₩12,362 | ₩12,810 | 0.00% | 7천 |
|---|
| 2025.11.10 | ₩12,703 | ₩13,451 | ₩12,703 | ₩13,088 | +3.03% | 1.9천 |
|---|
| 2025.11.07 | ₩12,810 | ₩13,024 | ₩12,170 | ₩12,810 | 0.00% | 8.3천 |
|---|
| 2025.11.06 | ₩11,465 | ₩13,792 | ₩11,102 | ₩12,917 | +12.66% | 7.4천 |
|---|
| 2025.11.05 | ₩12,810 | ₩12,831 | ₩10,077 | ₩11,828 | -7.67% | 4.2만 |
|---|
| 2025.11.04 | ₩12,661 | ₩13,878 | ₩12,661 | ₩13,237 | +4.55% | 6.9천 |
|---|
| 2025.11.03 | ₩13,045 | ₩13,920 | ₩12,917 | ₩13,045 | 0.00% | 5.2천 |
|---|
| 2025.10.31 | ₩12,981 | ₩13,664 | ₩12,810 | ₩13,130 | +1.15% | 4.1천 |
|---|
| 2025.10.30 | ₩13,878 | ₩14,390 | ₩13,237 | ₩13,386 | -3.54% | 8.7천 |
|---|
| 2025.10.29 | ₩13,024 | ₩14,091 | ₩12,383 | ₩13,771 | +5.74% | 7.5천 |
|---|
| 2025.10.28 | ₩13,045 | ₩14,070 | ₩12,810 | ₩13,066 | +0.16% | 2.9천 |
|---|
| 2025.10.27 | ₩13,024 | ₩13,237 | ₩12,831 | ₩13,237 | +1.64% | 4.3천 |
|---|
| 2025.10.24 | ₩12,383 | ₩13,237 | ₩12,383 | ₩13,024 | +5.17% | 3.1천 |
|---|
| 2025.10.23 | ₩12,810 | ₩13,878 | ₩12,810 | ₩13,280 | +3.67% | 1.9천 |
|---|
| 2025.10.22 | ₩13,045 | ₩13,878 | ₩12,831 | ₩13,045 | 0.00% | 6.5천 |
|---|
| 2025.10.21 | ₩12,810 | ₩14,305 | ₩12,447 | ₩13,451 | +5.00% | 8.4천 |
|---|
| 2025.10.20 | ₩13,088 | ₩13,878 | ₩12,554 | ₩13,429 | +2.61% | 3.8천 |
|---|
| 2025.10.17 | ₩13,024 | ₩13,579 | ₩11,956 | ₩13,493 | +3.61% | 6.2천 |
|---|
| 2025.10.16 | ₩13,920 | ₩14,732 | ₩11,764 | ₩12,917 | -7.21% | 1.2만 |
|---|
| 2025.10.15 | ₩14,945 | ₩15,159 | ₩13,920 | ₩14,646 | -2.00% | 3.6천 |
|---|
| 2025.10.14 | ₩13,878 | ₩14,689 | ₩13,878 | ₩14,518 | +4.62% | 5.5천 |
|---|
| 2025.10.13 | ₩15,586 | ₩15,692 | ₩14,134 | ₩14,710 | -5.62% | 5.3천 |
|---|
| 2025.10.10 | ₩15,116 | ₩15,820 | ₩14,945 | ₩14,945 | -1.13% | 6.1천 |
|---|