시장 데이터를 불러오는 중
전체 종목
IZEA Worldwide, Inc. - Common Stock 과거 주가
IZEA Worldwide, Inc. - Common Stock · IZEA · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IZEA Worldwide, Inc. - Common Stock · IZEA · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,152 | ₩3,300 | ₩3,085 | ₩3,085 | -2.13% | 3.5만 |
| 2026.10.08 | ₩3,353 | ₩3,353 | ₩2,857 | ₩3,145 | -6.20% | 14.3만 |
| 2026.10.07 | ₩3,233 | ₩3,347 | ₩3,233 | ₩3,246 | +0.41% | 2만 |
| 2026.10.06 | ₩3,259 | ₩3,471 | ₩3,233 | ₩3,286 | +0.82% | 1.9만 |
| 2026.10.05 | ₩3,286 | ₩3,474 | ₩3,259 | ₩3,259 | -0.82% | 3만 |
| 2026.10.02 | ₩3,340 | ₩3,458 | ₩3,286 | ₩3,286 | -1.61% | 1.7만 |
| 2026.10.01 | ₩3,367 | ₩3,447 | ₩3,273 | ₩3,313 | -1.59% | 1.8만 |
| 2026.09.30 | ₩3,353 | ₩3,380 | ₩3,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,367 |
| +0.40% |
| 11.7만 |
| 2026.09.29 | ₩3,420 | ₩3,568 | ₩3,353 | ₩3,420 | 0.00% | 6.6만 |
|---|
| 2026.09.28 | ₩3,407 | ₩3,447 | ₩3,192 | ₩3,380 | -0.79% | 5.3만 |
|---|
| 2026.09.25 | ₩3,394 | ₩3,622 | ₩3,367 | ₩3,474 | +2.37% | 10.3만 |
|---|
| 2026.09.24 | ₩3,434 | ₩3,434 | ₩3,376 | ₩3,400 | -0.98% | 7.5천 |
|---|
| 2026.09.23 | ₩3,461 | ₩3,466 | ₩3,394 | ₩3,447 | -0.39% | 2.6만 |
|---|
| 2026.09.22 | ₩3,461 | ₩3,595 | ₩3,394 | ₩3,514 | +1.55% | 4만 |
|---|
| 2026.09.21 | ₩3,541 | ₩3,615 | ₩3,447 | ₩3,461 | -2.27% | 3.4만 |
|---|
| 2026.09.18 | ₩3,501 | ₩3,581 | ₩3,461 | ₩3,534 | +0.96% | 2.1만 |
|---|
| 2026.09.17 | ₩3,642 | ₩3,669 | ₩3,487 | ₩3,541 | -2.76% | 2.8만 |
|---|
| 2026.09.16 | ₩3,554 | ₩3,675 | ₩3,501 | ₩3,568 | +0.38% | 7.2만 |
|---|
| 2026.09.15 | ₩3,729 | ₩3,796 | ₩3,581 | ₩3,581 | -3.96% | 4.2만 |
|---|
| 2026.09.14 | ₩3,876 | ₩3,930 | ₩3,729 | ₩3,729 | -3.81% | 3.7만 |
|---|
| 2026.09.11 | ₩3,970 | ₩3,984 | ₩3,876 | ₩3,876 | -2.36% | 2.6만 |
|---|
| 2026.09.10 | ₩3,894 | ₩3,984 | ₩3,894 | ₩3,970 | +1.96% | 2만 |
|---|
| 2026.09.09 | ₩3,917 | ₩4,051 | ₩3,890 | ₩3,957 | +1.03% | 4.4만 |
|---|
| 2026.09.08 | ₩4,011 | ₩4,024 | ₩3,876 | ₩3,943 | -1.67% | 1.7만 |
|---|
| 2026.09.04 | ₩4,024 | ₩4,064 | ₩3,957 | ₩4,011 | -0.33% | 2.4만 |
|---|
| 2026.09.03 | ₩4,011 | ₩4,037 | ₩3,943 | ₩4,037 | +0.67% | 1.4만 |
|---|
| 2026.09.02 | ₩4,011 | ₩4,037 | ₩3,957 | ₩3,997 | -0.33% | 1.9만 |
|---|
| 2026.09.01 | ₩4,051 | ₩4,051 | ₩3,930 | ₩4,011 | -0.99% | 8.6만 |
|---|
| 2026.08.31 | ₩4,118 | ₩4,118 | ₩3,917 | ₩4,078 | -0.98% | 2만 |
|---|
| 2026.08.28 | ₩4,145 | ₩4,158 | ₩4,044 | ₩4,118 | -0.65% | 2만 |
|---|
| 2026.08.27 | ₩4,212 | ₩4,252 | ₩4,125 | ₩4,172 | -0.96% | 2.1만 |
|---|
| 2026.08.26 | ₩4,004 | ₩4,239 | ₩4,004 | ₩4,185 | +4.52% | 7만 |
|---|
| 2026.08.25 | ₩3,867 | ₩4,131 | ₩3,867 | ₩4,104 | +6.14% | 5.2만 |
|---|
| 2026.08.24 | ₩4,011 | ₩4,011 | ₩3,890 | ₩3,943 | -1.67% | 5.6만 |
|---|
| 2026.08.21 | ₩4,104 | ₩4,104 | ₩3,984 | ₩4,011 | -2.29% | 4.1만 |
|---|
| 2026.08.20 | ₩4,091 | ₩4,145 | ₩4,024 | ₩4,078 | -0.33% | 5.1만 |
|---|
| 2026.08.19 | ₩3,970 | ₩4,185 | ₩3,970 | ₩4,104 | +3.38% | 4.8만 |
|---|
| 2026.08.18 | ₩4,125 | ₩4,141 | ₩3,957 | ₩3,997 | -3.09% | 23.5만 |
|---|
| 2026.08.17 | ₩4,118 | ₩4,251 | ₩4,104 | ₩4,145 | +0.65% | 9.2만 |
|---|
| 2026.08.14 | ₩4,131 | ₩4,239 | ₩4,091 | ₩4,118 | -0.32% | 12만 |
|---|
| 2026.08.13 | ₩4,091 | ₩4,118 | ₩4,024 | ₩4,118 | +0.66% | 11.3만 |
|---|
| 2026.08.12 | ₩4,279 | ₩4,359 | ₩4,051 | ₩4,118 | -3.76% | 35.2만 |
|---|
| 2026.08.11 | ₩4,802 | ₩4,842 | ₩4,695 | ₩4,789 | -0.28% | 13.4만 |
|---|
| 2026.08.10 | ₩4,721 | ₩4,829 | ₩4,654 | ₩4,802 | +1.70% | 3.3만 |
|---|
| 2026.08.07 | ₩4,587 | ₩4,735 | ₩4,512 | ₩4,695 | +2.34% | 3.6만 |
|---|
| 2026.08.06 | ₩4,681 | ₩4,688 | ₩4,520 | ₩4,520 | -3.44% | 3만 |
|---|
| 2026.08.05 | ₩4,695 | ₩4,735 | ₩4,547 | ₩4,721 | +0.57% | 1.2만 |
|---|
| 2026.08.04 | ₩4,628 | ₩4,829 | ₩4,628 | ₩4,762 | +2.90% | 2.8만 |
|---|
| 2026.08.03 | ₩4,641 | ₩4,877 | ₩4,624 | ₩4,628 | -0.29% | 4.7만 |
|---|
| 2026.07.31 | ₩4,534 | ₩4,735 | ₩4,473 | ₩4,641 | +2.37% | 6만 |
|---|
| 2026.07.30 | ₩4,534 | ₩4,787 | ₩4,520 | ₩4,534 | 0.00% | 2.3만 |
|---|
| 2026.07.29 | ₩4,560 | ₩4,721 | ₩4,467 | ₩4,493 | -1.47% | 6.2만 |
|---|
| 2026.07.28 | ₩4,467 | ₩4,658 | ₩4,467 | ₩4,628 | +3.60% | 2.6만 |
|---|
| 2026.07.27 | ₩4,601 | ₩4,601 | ₩4,467 | ₩4,467 | -2.92% | 4.7만 |
|---|
| 2026.07.24 | ₩4,534 | ₩4,614 | ₩4,453 | ₩4,560 | +0.59% | 9만 |
|---|
| 2026.07.23 | ₩4,560 | ₩4,755 | ₩4,560 | ₩4,560 | 0.00% | 6.9천 |
|---|
| 2026.07.22 | ₩4,628 | ₩4,748 | ₩4,507 | ₩4,560 | -1.45% | 5만 |
|---|
| 2026.07.21 | ₩4,681 | ₩4,762 | ₩4,628 | ₩4,641 | -0.86% | 2.4만 |
|---|
| 2026.07.20 | ₩4,654 | ₩4,789 | ₩4,654 | ₩4,668 | +0.29% | 9.6천 |
|---|
| 2026.07.17 | ₩4,534 | ₩4,766 | ₩4,534 | ₩4,654 | +2.66% | 3.7만 |
|---|
| 2026.07.16 | ₩4,695 | ₩4,780 | ₩4,520 | ₩4,520 | -3.71% | 6.5만 |
|---|
| 2026.07.15 | ₩4,829 | ₩4,829 | ₩4,668 | ₩4,695 | -2.78% | 2.7만 |
|---|
| 2026.07.14 | ₩4,762 | ₩4,869 | ₩4,762 | ₩4,829 | +1.41% | 1.1만 |
|---|
| 2026.07.13 | ₩4,762 | ₩4,896 | ₩4,762 | ₩4,789 | +0.56% | 3.5만 |
|---|
| 2026.07.10 | ₩4,856 | ₩4,976 | ₩4,762 | ₩4,802 | -1.10% | 4.7만 |
|---|
| 2026.07.09 | ₩4,822 | ₩4,856 | ₩4,795 | ₩4,802 | -0.42% | 1.5만 |
|---|
| 2026.07.08 | ₩4,789 | ₩4,869 | ₩4,762 | ₩4,869 | +1.68% | 3.3만 |
|---|
| 2026.07.07 | ₩4,844 | ₩4,909 | ₩4,762 | ₩4,775 | -1.41% | 6.2만 |
|---|
| 2026.07.06 | ₩4,923 | ₩4,990 | ₩4,896 | ₩4,949 | +0.54% | 1.8만 |
|---|
| 2026.07.02 | ₩4,762 | ₩5,030 | ₩4,735 | ₩4,869 | +2.25% | 7.9만 |
|---|
| 2026.07.01 | ₩5,070 | ₩5,070 | ₩4,762 | ₩4,762 | -6.08% | 3.6만 |
|---|
| 2026.06.30 | ₩4,936 | ₩5,057 | ₩4,896 | ₩4,963 | +0.54% | 2.3만 |
|---|
| 2026.06.29 | ₩4,815 | ₩4,976 | ₩4,815 | ₩4,882 | +1.39% | 4.3만 |
|---|
| 2026.06.26 | ₩4,574 | ₩4,829 | ₩4,574 | ₩4,829 | +5.57% | 3.2만 |
|---|
| 2026.06.25 | ₩4,654 | ₩4,691 | ₩4,520 | ₩4,574 | -1.73% | 3.4만 |
|---|
| 2026.06.24 | ₩4,695 | ₩4,762 | ₩4,601 | ₩4,668 | -0.57% | 2.9만 |
|---|
| 2026.06.23 | ₩4,560 | ₩4,829 | ₩4,480 | ₩4,748 | +4.12% | 5.7만 |
|---|
| 2026.06.22 | ₩4,789 | ₩4,856 | ₩4,480 | ₩4,601 | -3.92% | 11.5만 |
|---|
| 2026.06.18 | ₩4,815 | ₩4,896 | ₩4,789 | ₩4,842 | +0.56% | 6.5만 |
|---|
| 2026.06.17 | ₩4,856 | ₩5,003 | ₩4,775 | ₩4,815 | -0.83% | 12.8만 |
|---|
| 2026.06.16 | ₩4,976 | ₩5,003 | ₩4,896 | ₩4,896 | -1.62% | 5.6만 |
|---|
| 2026.06.15 | ₩4,909 | ₩5,050 | ₩4,842 | ₩4,990 | +1.64% | 4.8만 |
|---|
| 2026.06.12 | ₩4,909 | ₩5,003 | ₩4,842 | ₩4,856 | -1.09% | 4만 |
|---|
| 2026.06.11 | ₩4,896 | ₩4,979 | ₩4,869 | ₩4,909 | +0.27% | 4.6만 |
|---|
| 2026.06.10 | ₩4,882 | ₩5,017 | ₩4,882 | ₩4,882 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩4,882 | ₩5,002 | ₩4,869 | ₩4,869 | -0.27% | 3.7만 |
|---|
| 2026.06.08 | ₩4,976 | ₩5,063 | ₩4,882 | ₩4,936 | -0.81% | 3.4만 |
|---|
| 2026.06.05 | ₩4,976 | ₩5,043 | ₩4,829 | ₩4,976 | 0.00% | 9만 |
|---|
| 2026.06.04 | ₩5,017 | ₩5,151 | ₩5,017 | ₩5,057 | +0.80% | 2만 |
|---|
| 2026.06.03 | ₩5,151 | ₩5,151 | ₩4,923 | ₩5,017 | -2.60% | 4.9만 |
|---|
| 2026.06.02 | ₩5,097 | ₩5,245 | ₩5,097 | ₩5,231 | +2.63% | 6.2만 |
|---|
| 2026.06.01 | ₩4,963 | ₩5,097 | ₩4,963 | ₩5,070 | +2.16% | 4.1만 |
|---|
| 2026.05.29 | ₩4,976 | ₩5,043 | ₩4,909 | ₩4,949 | -0.54% | 2.3만 |
|---|
| 2026.05.28 | ₩4,963 | ₩5,030 | ₩4,963 | ₩4,976 | +0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩4,976 | ₩5,070 | ₩4,909 | ₩4,976 | 0.00% | 3.4만 |
|---|
| 2026.05.26 | ₩5,084 | ₩5,224 | ₩4,963 | ₩5,003 | -1.58% | 5.5만 |
|---|
| 2026.05.22 | ₩4,949 | ₩5,110 | ₩4,923 | ₩5,084 | +2.71% | 9.9만 |
|---|
| 2026.05.21 | ₩4,929 | ₩5,245 | ₩4,856 | ₩4,949 | +0.41% | 5.9만 |
|---|
| 2026.05.20 | ₩4,990 | ₩5,164 | ₩4,923 | ₩5,017 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩5,057 | ₩5,151 | ₩4,976 | ₩4,990 | -1.33% | 5.2만 |
|---|
| 2026.05.18 | ₩5,137 | ₩5,377 | ₩5,043 | ₩5,110 | -0.52% | 9만 |
|---|
| 2026.05.15 | ₩4,990 | ₩5,325 | ₩4,936 | ₩5,137 | +2.96% | 10.4만 |
|---|
| 2026.05.14 | ₩5,271 | ₩5,541 | ₩5,030 | ₩5,057 | -4.07% | 6.4만 |
|---|
| 2026.05.13 | ₩5,660 | ₩5,660 | ₩5,017 | ₩5,191 | -8.29% | 12.2만 |
|---|
| 2026.05.12 | ₩5,929 | ₩6,024 | ₩5,513 | ₩5,634 | -4.98% | 11.8만 |
|---|
| 2026.05.11 | ₩5,862 | ₩6,090 | ₩5,690 | ₩5,929 | +1.14% | 7.9만 |
|---|
| 2026.05.08 | ₩5,848 | ₩5,929 | ₩5,795 | ₩5,835 | -0.23% | 5만 |
|---|
| 2026.05.07 | ₩5,902 | ₩6,023 | ₩5,875 | ₩5,915 | +0.23% | 2.5만 |
|---|
| 2026.05.06 | ₩5,727 | ₩6,036 | ₩5,666 | ₩5,888 | +2.81% | 4.4만 |
|---|
| 2026.05.05 | ₩5,540 | ₩5,821 | ₩5,353 | ₩5,761 | +4.00% | 7.2만 |
|---|
| 2026.05.04 | ₩5,607 | ₩5,634 | ₩5,312 | ₩5,540 | -1.20% | 8.5만 |
|---|
| 2026.05.01 | ₩5,499 | ₩5,634 | ₩5,392 | ₩5,593 | +1.71% | 4.7만 |
|---|
| 2026.04.30 | ₩5,768 | ₩5,835 | ₩5,459 | ₩5,499 | -4.65% | 7.9만 |
|---|
| 2026.04.29 | ₩5,660 | ₩5,761 | ₩5,647 | ₩5,754 | +1.66% | 3만 |
|---|
| 2026.04.28 | ₩5,741 | ₩5,795 | ₩5,634 | ₩5,660 | -1.40% | 1.3만 |
|---|
| 2026.04.27 | ₩5,768 | ₩5,895 | ₩5,701 | ₩5,741 | -0.47% | 4.9만 |
|---|
| 2026.04.24 | ₩5,727 | ₩5,835 | ₩5,727 | ₩5,768 | +0.70% | 1.8만 |
|---|
| 2026.04.23 | ₩5,902 | ₩5,969 | ₩5,701 | ₩5,727 | -2.95% | 3.5만 |
|---|
| 2026.04.22 | ₩5,862 | ₩6,029 | ₩5,848 | ₩5,969 | +1.83% | 3.5만 |
|---|
| 2026.04.21 | ₩5,904 | ₩5,969 | ₩5,848 | ₩5,902 | -0.05% | 4.1만 |
|---|
| 2026.04.20 | ₩5,795 | ₩6,016 | ₩5,741 | ₩5,888 | +1.62% | 6.1만 |
|---|
| 2026.04.17 | ₩5,902 | ₩5,969 | ₩5,674 | ₩5,835 | -1.14% | 5.5만 |
|---|
| 2026.04.16 | ₩5,754 | ₩5,969 | ₩5,694 | ₩5,875 | +2.10% | 3만 |
|---|
| 2026.04.15 | ₩5,768 | ₩6,116 | ₩5,727 | ₩5,795 | +0.47% | 11.1만 |
|---|
| 2026.04.14 | ₩5,674 | ₩5,768 | ₩5,499 | ₩5,768 | +1.65% | 5.1만 |
|---|
| 2026.04.13 | ₩5,204 | ₩5,741 | ₩5,204 | ₩5,701 | +9.54% | 7.5만 |
|---|
| 2026.04.10 | ₩5,030 | ₩5,352 | ₩4,937 | ₩5,245 | +4.27% | 13.1만 |
|---|
| 2026.04.09 | ₩4,842 | ₩5,030 | ₩4,842 | ₩4,882 | +0.83% | 2.3만 |
|---|
| 2026.04.08 | ₩4,829 | ₩5,010 | ₩4,829 | ₩4,842 | +0.28% | 3.1만 |
|---|
| 2026.04.07 | ₩4,802 | ₩4,815 | ₩4,708 | ₩4,802 | 0.00% | 4.8만 |
|---|
| 2026.04.06 | ₩4,963 | ₩5,030 | ₩4,708 | ₩4,829 | -2.70% | 6.8만 |
|---|
| 2026.04.02 | ₩4,601 | ₩4,963 | ₩4,587 | ₩4,923 | +7.00% | 10만 |
|---|
| 2026.04.01 | ₩4,748 | ₩4,802 | ₩4,614 | ₩4,641 | -2.26% | 6.2만 |
|---|
| 2026.03.31 | ₩4,668 | ₩4,802 | ₩4,668 | ₩4,708 | +0.86% | 3.6만 |
|---|
| 2026.03.30 | ₩4,668 | ₩4,811 | ₩4,587 | ₩4,654 | -0.29% | 3.6만 |
|---|
| 2026.03.27 | ₩4,668 | ₩4,813 | ₩4,520 | ₩4,654 | -0.29% | 7만 |
|---|
| 2026.03.26 | ₩4,815 | ₩4,903 | ₩4,695 | ₩4,695 | -2.51% | 2.9만 |
|---|
| 2026.03.25 | ₩5,030 | ₩5,187 | ₩4,789 | ₩4,882 | -2.93% | 5.2만 |
|---|
| 2026.03.24 | ₩5,177 | ₩5,298 | ₩5,030 | ₩5,043 | -2.59% | 3.1만 |
|---|
| 2026.03.23 | ₩4,882 | ₩5,318 | ₩4,882 | ₩5,298 | +8.52% | 9.6만 |
|---|
| 2026.03.20 | ₩4,681 | ₩4,990 | ₩4,507 | ₩4,896 | +4.58% | 17.7만 |
|---|
| 2026.03.19 | ₩4,829 | ₩4,854 | ₩4,574 | ₩4,681 | -3.06% | 12.3만 |
|---|
| 2026.03.18 | ₩5,084 | ₩5,353 | ₩4,762 | ₩4,829 | -5.01% | 16.9만 |
|---|
| 2026.03.17 | ₩4,856 | ₩5,298 | ₩4,856 | ₩5,043 | +3.87% | 11.5만 |
|---|
| 2026.03.16 | ₩4,775 | ₩4,990 | ₩4,775 | ₩4,882 | +2.25% | 9.3만 |
|---|
| 2026.03.13 | ₩4,829 | ₩5,097 | ₩4,735 | ₩4,748 | -1.67% | 3.9만 |
|---|
| 2026.03.12 | ₩5,070 | ₩5,077 | ₩4,748 | ₩4,802 | -5.29% | 2.1만 |
|---|
| 2026.03.11 | ₩4,789 | ₩5,218 | ₩4,789 | ₩4,976 | +3.92% | 4.8만 |
|---|
| 2026.03.10 | ₩4,949 | ₩4,966 | ₩4,735 | ₩4,735 | -4.34% | 5.3만 |
|---|
| 2026.03.09 | ₩5,191 | ₩5,191 | ₩4,963 | ₩4,963 | -4.39% | 4.6만 |
|---|
| 2026.03.06 | ₩5,164 | ₩5,338 | ₩5,110 | ₩5,204 | +0.78% | 11.3만 |
|---|
| 2026.03.05 | ₩5,003 | ₩5,231 | ₩5,003 | ₩5,218 | +4.29% | 3.5만 |
|---|
| 2026.03.04 | ₩4,829 | ₩5,084 | ₩4,829 | ₩5,003 | +3.61% | 3.8만 |
|---|
| 2026.03.03 | ₩4,869 | ₩4,909 | ₩4,708 | ₩4,842 | -0.55% | 5.6만 |
|---|
| 2026.03.02 | ₩4,842 | ₩5,057 | ₩4,802 | ₩5,003 | +3.32% | 8.8만 |
|---|
| 2026.02.27 | ₩4,587 | ₩4,909 | ₩4,560 | ₩4,856 | +5.85% | 15.8만 |
|---|
| 2026.02.26 | ₩4,654 | ₩4,715 | ₩4,551 | ₩4,601 | -1.15% | 4.2만 |
|---|
| 2026.02.25 | ₩4,587 | ₩4,829 | ₩4,587 | ₩4,815 | +4.97% | 4.7만 |
|---|
| 2026.02.24 | ₩4,467 | ₩4,735 | ₩4,467 | ₩4,614 | +3.30% | 2.6만 |
|---|
| 2026.02.23 | ₩4,493 | ₩4,594 | ₩4,453 | ₩4,467 | -0.60% | 2.6만 |
|---|
| 2026.02.20 | ₩4,601 | ₩4,668 | ₩4,493 | ₩4,520 | -1.75% | 3.3만 |
|---|
| 2026.02.19 | ₩4,493 | ₩4,628 | ₩4,453 | ₩4,601 | +2.39% | 1.7만 |
|---|
| 2026.02.18 | ₩4,628 | ₩4,721 | ₩4,453 | ₩4,480 | -3.19% | 8.5만 |
|---|
| 2026.02.17 | ₩4,815 | ₩4,829 | ₩4,614 | ₩4,654 | -3.34% | 4만 |
|---|
| 2026.02.13 | ₩4,587 | ₩4,923 | ₩4,507 | ₩4,815 | +4.97% | 5.3만 |
|---|
| 2026.02.12 | ₩4,748 | ₩4,829 | ₩4,493 | ₩4,534 | -4.52% | 9만 |
|---|
| 2026.02.11 | ₩5,043 | ₩5,164 | ₩4,681 | ₩4,735 | -6.12% | 12.1만 |
|---|
| 2026.02.10 | ₩4,614 | ₩4,962 | ₩4,614 | ₩4,842 | +4.94% | 4.8만 |
|---|
| 2026.02.09 | ₩4,721 | ₩4,775 | ₩4,560 | ₩4,574 | -3.12% | 7.2만 |
|---|
| 2026.02.06 | ₩4,493 | ₩4,869 | ₩4,480 | ₩4,735 | +5.37% | 5.7만 |
|---|
| 2026.02.05 | ₩4,560 | ₩4,695 | ₩4,480 | ₩4,480 | -1.76% | 7.3만 |
|---|
| 2026.02.04 | ₩4,668 | ₩4,728 | ₩4,507 | ₩4,560 | -2.30% | 8.7만 |
|---|
| 2026.02.03 | ₩4,829 | ₩4,896 | ₩4,601 | ₩4,668 | -3.33% | 11.7만 |
|---|
| 2026.02.02 | ₩4,695 | ₩4,943 | ₩4,695 | ₩4,829 | +2.86% | 6.9만 |
|---|
| 2026.01.30 | ₩4,842 | ₩4,862 | ₩4,708 | ₩4,721 | -2.49% | 14.8만 |
|---|
| 2026.01.29 | ₩4,990 | ₩4,990 | ₩4,695 | ₩4,856 | -2.69% | 10.6만 |
|---|
| 2026.01.28 | ₩5,177 | ₩5,270 | ₩4,963 | ₩5,043 | -2.59% | 10.5만 |
|---|
| 2026.01.27 | ₩5,231 | ₩5,298 | ₩5,164 | ₩5,164 | -1.28% | 4.7만 |
|---|
| 2026.01.26 | ₩5,298 | ₩5,379 | ₩5,204 | ₩5,218 | -1.52% | 5.7만 |
|---|
| 2026.01.23 | ₩5,285 | ₩5,352 | ₩5,231 | ₩5,285 | 0.00% | 4.4만 |
|---|
| 2026.01.22 | ₩5,258 | ₩5,446 | ₩5,245 | ₩5,285 | +0.51% | 7.3만 |
|---|
| 2026.01.21 | ₩5,419 | ₩5,440 | ₩5,177 | ₩5,258 | -2.97% | 9.2만 |
|---|
| 2026.01.20 | ₩5,513 | ₩5,566 | ₩5,325 | ₩5,419 | -1.70% | 6.9만 |
|---|
| 2026.01.16 | ₩5,674 | ₩5,714 | ₩5,513 | ₩5,620 | -0.95% | 4.2만 |
|---|
| 2026.01.15 | ₩5,607 | ₩5,701 | ₩5,459 | ₩5,607 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩5,593 | ₩5,714 | ₩5,499 | ₩5,647 | +0.96% | 8.4만 |
|---|
| 2026.01.13 | ₩5,634 | ₩5,841 | ₩5,432 | ₩5,620 | -0.24% | 13.1만 |
|---|
| 2026.01.12 | ₩5,929 | ₩5,996 | ₩5,647 | ₩5,647 | -4.75% | 8.7만 |
|---|
| 2026.01.09 | ₩5,902 | ₩5,982 | ₩5,821 | ₩5,888 | -0.23% | 4만 |
|---|
| 2026.01.08 | ₩5,875 | ₩5,875 | ₩5,768 | ₩5,862 | -0.23% | 4.5만 |
|---|
| 2026.01.07 | ₩5,955 | ₩6,025 | ₩5,835 | ₩5,875 | -1.35% | 3.6만 |
|---|
| 2026.01.06 | ₩6,183 | ₩6,183 | ₩5,862 | ₩5,902 | -4.56% | 9.9만 |
|---|
| 2026.01.05 | ₩6,183 | ₩6,284 | ₩6,103 | ₩6,170 | -0.22% | 4만 |
|---|
| 2026.01.02 | ₩5,915 | ₩6,358 | ₩5,915 | ₩6,130 | +3.63% | 7.2만 |
|---|
| 2025.12.31 | ₩5,902 | ₩5,915 | ₩5,768 | ₩5,875 | -0.45% | 4.6만 |
|---|
| 2025.12.30 | ₩5,955 | ₩6,036 | ₩5,835 | ₩5,848 | -1.80% | 7.1만 |
|---|
| 2025.12.29 | ₩5,969 | ₩6,103 | ₩5,835 | ₩5,955 | -0.22% | 6만 |
|---|
| 2025.12.26 | ₩5,969 | ₩6,116 | ₩5,955 | ₩6,023 | +0.90% | 4.9만 |
|---|
| 2025.12.24 | ₩5,955 | ₩6,036 | ₩5,915 | ₩5,969 | +0.23% | 2.2만 |
|---|
| 2025.12.23 | ₩6,076 | ₩6,165 | ₩5,955 | ₩5,955 | -1.99% | 5.4만 |
|---|
| 2025.12.22 | ₩6,224 | ₩6,358 | ₩6,116 | ₩6,116 | -1.72% | 5.5만 |
|---|
| 2025.12.19 | ₩6,277 | ₩6,371 | ₩6,183 | ₩6,197 | -1.28% | 6만 |
|---|
| 2025.12.18 | ₩6,304 | ₩6,438 | ₩6,237 | ₩6,358 | +0.85% | 3.5만 |
|---|
| 2025.12.17 | ₩6,398 | ₩6,438 | ₩6,237 | ₩6,304 | -1.47% | 5.1만 |
|---|
| 2025.12.16 | ₩6,519 | ₩6,613 | ₩6,344 | ₩6,371 | -2.26% | 3.9만 |
|---|
| 2025.12.15 | ₩6,519 | ₩6,532 | ₩6,332 | ₩6,425 | -1.44% | 6.9만 |
|---|
| 2025.12.12 | ₩6,760 | ₩6,760 | ₩6,526 | ₩6,546 | -3.17% | 5.2만 |
|---|
| 2025.12.11 | ₩6,613 | ₩6,814 | ₩6,532 | ₩6,720 | +1.62% | 10.1만 |
|---|
| 2025.12.10 | ₩6,707 | ₩6,720 | ₩6,519 | ₩6,613 | -1.40% | 5.7만 |
|---|
| 2025.12.09 | ₩6,680 | ₩6,800 | ₩6,640 | ₩6,733 | +0.80% | 4.9만 |
|---|
| 2025.12.08 | ₩6,586 | ₩6,774 | ₩6,513 | ₩6,680 | +1.43% | 5.4만 |
|---|
| 2025.12.05 | ₩6,708 | ₩6,787 | ₩6,465 | ₩6,586 | -1.82% | 14.3만 |
|---|
| 2025.12.04 | ₩6,666 | ₩6,901 | ₩6,626 | ₩6,733 | +1.01% | 7만 |
|---|
| 2025.12.03 | ₩6,492 | ₩6,733 | ₩6,492 | ₩6,720 | +3.51% | 4.3만 |
|---|
| 2025.12.02 | ₩6,640 | ₩6,707 | ₩6,492 | ₩6,492 | -2.22% | 8만 |
|---|
| 2025.12.01 | ₩6,720 | ₩6,881 | ₩6,640 | ₩6,640 | -1.20% | 5.1만 |
|---|
| 2025.11.28 | ₩6,666 | ₩6,841 | ₩6,666 | ₩6,747 | +1.21% | 3.4만 |
|---|
| 2025.11.26 | ₩6,760 | ₩6,827 | ₩6,653 | ₩6,653 | -1.59% | 12만 |
|---|
| 2025.11.25 | ₩6,613 | ₩6,841 | ₩6,572 | ₩6,760 | +2.23% | 9.3만 |
|---|
| 2025.11.24 | ₩6,881 | ₩6,921 | ₩6,479 | ₩6,599 | -4.09% | 28.8만 |
|---|
| 2025.11.21 | ₩6,505 | ₩6,908 | ₩6,465 | ₩6,868 | +5.57% | 21.5만 |
|---|
| 2025.11.20 | ₩6,868 | ₩7,163 | ₩6,412 | ₩6,452 | -6.05% | 10.7만 |
|---|
| 2025.11.19 | ₩7,029 | ₩7,337 | ₩6,733 | ₩6,747 | -4.01% | 15.8만 |
|---|
| 2025.11.18 | ₩6,680 | ₩7,375 | ₩6,680 | ₩7,042 | +5.42% | 21.9만 |
|---|
| 2025.11.17 | ₩6,868 | ₩6,988 | ₩6,505 | ₩6,733 | -1.95% | 27.4만 |
|---|
| 2025.11.14 | ₩6,398 | ₩7,096 | ₩6,398 | ₩7,002 | +9.43% | 32.2만 |
|---|
| 2025.11.13 | ₩6,224 | ₩6,841 | ₩5,781 | ₩6,559 | +5.39% | 62.8만 |
|---|
| 2025.11.12 | ₩7,015 | ₩7,035 | ₩6,304 | ₩6,666 | -4.97% | 25.4만 |
|---|
| 2025.11.11 | ₩6,868 | ₩7,176 | ₩6,787 | ₩7,109 | +3.52% | 12.5만 |
|---|
| 2025.11.10 | ₩6,961 | ₩7,096 | ₩6,707 | ₩6,827 | -1.93% | 12.5만 |
|---|
| 2025.11.07 | ₩6,546 | ₩7,015 | ₩6,438 | ₩6,894 | +5.33% | 13.3만 |
|---|
| 2025.11.06 | ₩6,586 | ₩6,780 | ₩6,479 | ₩6,559 | -0.41% | 7.9만 |
|---|
| 2025.11.05 | ₩6,425 | ₩6,827 | ₩6,331 | ₩6,640 | +3.34% | 14.6만 |
|---|
| 2025.11.04 | ₩6,707 | ₩6,881 | ₩6,371 | ₩6,425 | -4.20% | 24.3만 |
|---|
| 2025.11.03 | ₩6,908 | ₩7,096 | ₩6,827 | ₩6,988 | +1.17% | 4.3만 |
|---|
| 2025.10.31 | ₩6,881 | ₩7,069 | ₩6,747 | ₩6,908 | +0.39% | 11.3만 |
|---|
| 2025.10.30 | ₩6,948 | ₩7,109 | ₩6,774 | ₩6,774 | -2.51% | 10.3만 |
|---|
| 2025.10.29 | ₩6,921 | ₩7,203 | ₩6,921 | ₩7,029 | +1.55% | 8.6만 |
|---|
| 2025.10.28 | ₩7,082 | ₩7,444 | ₩6,908 | ₩6,935 | -2.08% | 21.2만 |
|---|
| 2025.10.27 | ₩7,350 | ₩7,505 | ₩6,988 | ₩7,069 | -3.83% | 17.5만 |
|---|
| 2025.10.24 | ₩7,029 | ₩7,511 | ₩7,029 | ₩7,283 | +3.63% | 16.6만 |
|---|
| 2025.10.23 | ₩6,975 | ₩7,203 | ₩6,908 | ₩7,029 | +0.77% | 20만 |
|---|
| 2025.10.22 | ₩7,055 | ₩7,176 | ₩6,841 | ₩6,841 | -3.04% | 17.8만 |
|---|
| 2025.10.21 | ₩7,310 | ₩7,310 | ₩7,002 | ₩7,069 | -3.30% | 13.5만 |
|---|
| 2025.10.20 | ₩7,739 | ₩7,753 | ₩7,176 | ₩7,310 | -5.55% | 18.2만 |
|---|
| 2025.10.17 | ₩7,042 | ₩7,644 | ₩7,042 | ₩7,511 | +6.67% | 31.1만 |
|---|
| 2025.10.16 | ₩7,793 | ₩7,859 | ₩6,975 | ₩7,136 | -8.43% | 39.7만 |
|---|
| 2025.10.15 | ₩6,921 | ₩7,766 | ₩6,901 | ₩7,646 | +10.47% | 51.1만 |
|---|
| 2025.10.14 | ₩6,814 | ₩7,002 | ₩6,640 | ₩6,841 | +0.39% | 40.1만 |
|---|
| 2025.10.13 | ₩6,572 | ₩6,894 | ₩6,279 | ₩6,760 | +2.86% | 87.3만 |
|---|
| 2025.10.10 | ₩5,231 | ₩7,042 | ₩5,177 | ₩6,572 | +25.64% | 183.3만 |
|---|