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 | ₩3,151 | ₩3,299 | ₩3,084 | ₩3,084 | -2.13% | 3.5만 |
| 2026.10.08 | ₩3,352 | ₩3,352 | ₩2,856 | ₩3,145 | -6.20% | 14.3만 |
| 2026.10.07 | ₩3,232 | ₩3,346 | ₩3,232 | ₩3,245 | +0.41% | 2만 |
| 2026.10.06 | ₩3,259 | ₩3,470 | ₩3,232 | ₩3,285 | +0.82% | 1.9만 |
| 2026.10.05 | ₩3,285 | ₩3,473 | ₩3,259 | ₩3,259 | -0.82% | 3만 |
| 2026.10.02 | ₩3,339 | ₩3,457 | ₩3,285 | ₩3,285 | -1.61% | 1.7만 |
| 2026.10.01 | ₩3,366 | ₩3,446 | ₩3,272 | ₩3,312 | -1.59% | 1.8만 |
| 2026.09.30 | ₩3,352 | ₩3,379 | ₩3,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,366 |
| +0.40% |
| 11.7만 |
| 2026.09.29 | ₩3,420 | ₩3,567 | ₩3,352 | ₩3,420 | 0.00% | 6.6만 |
|---|
| 2026.09.28 | ₩3,406 | ₩3,446 | ₩3,192 | ₩3,379 | -0.79% | 5.3만 |
|---|
| 2026.09.25 | ₩3,393 | ₩3,621 | ₩3,366 | ₩3,473 | +2.37% | 10.3만 |
|---|
| 2026.09.24 | ₩3,433 | ₩3,433 | ₩3,375 | ₩3,399 | -0.98% | 7.5천 |
|---|
| 2026.09.23 | ₩3,460 | ₩3,465 | ₩3,393 | ₩3,446 | -0.39% | 2.6만 |
|---|
| 2026.09.22 | ₩3,460 | ₩3,594 | ₩3,393 | ₩3,513 | +1.55% | 4만 |
|---|
| 2026.09.21 | ₩3,540 | ₩3,614 | ₩3,446 | ₩3,460 | -2.27% | 3.4만 |
|---|
| 2026.09.18 | ₩3,500 | ₩3,580 | ₩3,460 | ₩3,534 | +0.96% | 2.1만 |
|---|
| 2026.09.17 | ₩3,641 | ₩3,668 | ₩3,487 | ₩3,540 | -2.76% | 2.8만 |
|---|
| 2026.09.16 | ₩3,554 | ₩3,674 | ₩3,500 | ₩3,567 | +0.38% | 7.2만 |
|---|
| 2026.09.15 | ₩3,728 | ₩3,795 | ₩3,580 | ₩3,580 | -3.96% | 4.2만 |
|---|
| 2026.09.14 | ₩3,875 | ₩3,929 | ₩3,728 | ₩3,728 | -3.81% | 3.7만 |
|---|
| 2026.09.11 | ₩3,969 | ₩3,983 | ₩3,875 | ₩3,875 | -2.36% | 2.6만 |
|---|
| 2026.09.10 | ₩3,893 | ₩3,983 | ₩3,893 | ₩3,969 | +1.96% | 2만 |
|---|
| 2026.09.09 | ₩3,916 | ₩4,050 | ₩3,889 | ₩3,956 | +1.03% | 4.4만 |
|---|
| 2026.09.08 | ₩4,010 | ₩4,023 | ₩3,875 | ₩3,943 | -1.67% | 1.7만 |
|---|
| 2026.09.04 | ₩4,023 | ₩4,063 | ₩3,956 | ₩4,010 | -0.33% | 2.4만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,036 | ₩3,943 | ₩4,036 | +0.67% | 1.4만 |
|---|
| 2026.09.02 | ₩4,010 | ₩4,036 | ₩3,956 | ₩3,996 | -0.33% | 1.9만 |
|---|
| 2026.09.01 | ₩4,050 | ₩4,050 | ₩3,929 | ₩4,010 | -0.99% | 8.6만 |
|---|
| 2026.08.31 | ₩4,117 | ₩4,117 | ₩3,916 | ₩4,077 | -0.98% | 2만 |
|---|
| 2026.08.28 | ₩4,144 | ₩4,157 | ₩4,043 | ₩4,117 | -0.65% | 2만 |
|---|
| 2026.08.27 | ₩4,211 | ₩4,251 | ₩4,124 | ₩4,170 | -0.96% | 2.1만 |
|---|
| 2026.08.26 | ₩4,003 | ₩4,238 | ₩4,003 | ₩4,184 | +4.52% | 7만 |
|---|
| 2026.08.25 | ₩3,866 | ₩4,130 | ₩3,866 | ₩4,103 | +6.14% | 5.2만 |
|---|
| 2026.08.24 | ₩4,010 | ₩4,010 | ₩3,889 | ₩3,943 | -1.67% | 5.6만 |
|---|
| 2026.08.21 | ₩4,103 | ₩4,103 | ₩3,983 | ₩4,010 | -2.29% | 4.1만 |
|---|
| 2026.08.20 | ₩4,090 | ₩4,144 | ₩4,023 | ₩4,077 | -0.33% | 5.1만 |
|---|
| 2026.08.19 | ₩3,969 | ₩4,184 | ₩3,969 | ₩4,103 | +3.38% | 4.8만 |
|---|
| 2026.08.18 | ₩4,124 | ₩4,140 | ₩3,956 | ₩3,996 | -3.09% | 23.5만 |
|---|
| 2026.08.17 | ₩4,117 | ₩4,250 | ₩4,103 | ₩4,144 | +0.65% | 9.2만 |
|---|
| 2026.08.14 | ₩4,130 | ₩4,238 | ₩4,090 | ₩4,117 | -0.32% | 12만 |
|---|
| 2026.08.13 | ₩4,090 | ₩4,117 | ₩4,023 | ₩4,117 | +0.66% | 11.3만 |
|---|
| 2026.08.12 | ₩4,278 | ₩4,358 | ₩4,050 | ₩4,117 | -3.76% | 35.2만 |
|---|
| 2026.08.11 | ₩4,801 | ₩4,841 | ₩4,693 | ₩4,787 | -0.28% | 13.4만 |
|---|
| 2026.08.10 | ₩4,720 | ₩4,828 | ₩4,653 | ₩4,801 | +1.70% | 3.3만 |
|---|
| 2026.08.07 | ₩4,586 | ₩4,734 | ₩4,511 | ₩4,693 | +2.34% | 3.6만 |
|---|
| 2026.08.06 | ₩4,680 | ₩4,687 | ₩4,519 | ₩4,519 | -3.44% | 3만 |
|---|
| 2026.08.05 | ₩4,693 | ₩4,734 | ₩4,546 | ₩4,720 | +0.57% | 1.2만 |
|---|
| 2026.08.04 | ₩4,626 | ₩4,828 | ₩4,626 | ₩4,761 | +2.90% | 2.8만 |
|---|
| 2026.08.03 | ₩4,640 | ₩4,876 | ₩4,622 | ₩4,626 | -0.29% | 4.7만 |
|---|
| 2026.07.31 | ₩4,533 | ₩4,734 | ₩4,472 | ₩4,640 | +2.37% | 6만 |
|---|
| 2026.07.30 | ₩4,533 | ₩4,786 | ₩4,519 | ₩4,533 | 0.00% | 2.3만 |
|---|
| 2026.07.29 | ₩4,559 | ₩4,720 | ₩4,465 | ₩4,492 | -1.47% | 6.2만 |
|---|
| 2026.07.28 | ₩4,465 | ₩4,657 | ₩4,465 | ₩4,626 | +3.60% | 2.6만 |
|---|
| 2026.07.27 | ₩4,600 | ₩4,600 | ₩4,465 | ₩4,465 | -2.92% | 4.7만 |
|---|
| 2026.07.24 | ₩4,533 | ₩4,613 | ₩4,452 | ₩4,559 | +0.59% | 9만 |
|---|
| 2026.07.23 | ₩4,559 | ₩4,754 | ₩4,559 | ₩4,559 | 0.00% | 6.9천 |
|---|
| 2026.07.22 | ₩4,626 | ₩4,747 | ₩4,506 | ₩4,559 | -1.45% | 5만 |
|---|
| 2026.07.21 | ₩4,680 | ₩4,761 | ₩4,626 | ₩4,640 | -0.86% | 2.4만 |
|---|
| 2026.07.20 | ₩4,653 | ₩4,787 | ₩4,653 | ₩4,667 | +0.29% | 9.6천 |
|---|
| 2026.07.17 | ₩4,533 | ₩4,765 | ₩4,533 | ₩4,653 | +2.66% | 3.7만 |
|---|
| 2026.07.16 | ₩4,693 | ₩4,779 | ₩4,519 | ₩4,519 | -3.71% | 6.5만 |
|---|
| 2026.07.15 | ₩4,828 | ₩4,828 | ₩4,667 | ₩4,693 | -2.78% | 2.7만 |
|---|
| 2026.07.14 | ₩4,761 | ₩4,868 | ₩4,761 | ₩4,828 | +1.41% | 1.1만 |
|---|
| 2026.07.13 | ₩4,761 | ₩4,895 | ₩4,761 | ₩4,787 | +0.56% | 3.5만 |
|---|
| 2026.07.10 | ₩4,854 | ₩4,975 | ₩4,761 | ₩4,801 | -1.10% | 4.7만 |
|---|
| 2026.07.09 | ₩4,821 | ₩4,854 | ₩4,794 | ₩4,801 | -0.42% | 1.5만 |
|---|
| 2026.07.08 | ₩4,787 | ₩4,868 | ₩4,761 | ₩4,868 | +1.68% | 3.3만 |
|---|
| 2026.07.07 | ₩4,842 | ₩4,908 | ₩4,761 | ₩4,774 | -1.41% | 6.2만 |
|---|
| 2026.07.06 | ₩4,921 | ₩4,988 | ₩4,895 | ₩4,948 | +0.54% | 1.8만 |
|---|
| 2026.07.02 | ₩4,761 | ₩5,029 | ₩4,734 | ₩4,868 | +2.25% | 7.9만 |
|---|
| 2026.07.01 | ₩5,069 | ₩5,069 | ₩4,761 | ₩4,761 | -6.08% | 3.6만 |
|---|
| 2026.06.30 | ₩4,935 | ₩5,056 | ₩4,895 | ₩4,962 | +0.54% | 2.3만 |
|---|
| 2026.06.29 | ₩4,814 | ₩4,975 | ₩4,814 | ₩4,881 | +1.39% | 4.3만 |
|---|
| 2026.06.26 | ₩4,573 | ₩4,828 | ₩4,573 | ₩4,828 | +5.57% | 3.2만 |
|---|
| 2026.06.25 | ₩4,653 | ₩4,689 | ₩4,519 | ₩4,573 | -1.73% | 3.4만 |
|---|
| 2026.06.24 | ₩4,693 | ₩4,761 | ₩4,600 | ₩4,667 | -0.57% | 2.9만 |
|---|
| 2026.06.23 | ₩4,559 | ₩4,828 | ₩4,479 | ₩4,747 | +4.12% | 5.7만 |
|---|
| 2026.06.22 | ₩4,787 | ₩4,854 | ₩4,479 | ₩4,600 | -3.92% | 11.5만 |
|---|
| 2026.06.18 | ₩4,814 | ₩4,895 | ₩4,787 | ₩4,841 | +0.56% | 6.5만 |
|---|
| 2026.06.17 | ₩4,854 | ₩5,002 | ₩4,774 | ₩4,814 | -0.83% | 12.8만 |
|---|
| 2026.06.16 | ₩4,975 | ₩5,002 | ₩4,895 | ₩4,895 | -1.62% | 5.6만 |
|---|
| 2026.06.15 | ₩4,908 | ₩5,049 | ₩4,841 | ₩4,988 | +1.64% | 4.8만 |
|---|
| 2026.06.12 | ₩4,908 | ₩5,002 | ₩4,841 | ₩4,854 | -1.09% | 4만 |
|---|
| 2026.06.11 | ₩4,895 | ₩4,978 | ₩4,868 | ₩4,908 | +0.27% | 4.6만 |
|---|
| 2026.06.10 | ₩4,881 | ₩5,015 | ₩4,881 | ₩4,881 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩4,881 | ₩5,001 | ₩4,868 | ₩4,868 | -0.27% | 3.7만 |
|---|
| 2026.06.08 | ₩4,975 | ₩5,062 | ₩4,881 | ₩4,935 | -0.81% | 3.4만 |
|---|
| 2026.06.05 | ₩4,975 | ₩5,042 | ₩4,828 | ₩4,975 | 0.00% | 9만 |
|---|
| 2026.06.04 | ₩5,015 | ₩5,149 | ₩5,015 | ₩5,056 | +0.80% | 2만 |
|---|
| 2026.06.03 | ₩5,149 | ₩5,149 | ₩4,921 | ₩5,015 | -2.60% | 4.9만 |
|---|
| 2026.06.02 | ₩5,096 | ₩5,243 | ₩5,096 | ₩5,230 | +2.63% | 6.2만 |
|---|
| 2026.06.01 | ₩4,962 | ₩5,096 | ₩4,962 | ₩5,069 | +2.16% | 4.1만 |
|---|
| 2026.05.29 | ₩4,975 | ₩5,042 | ₩4,908 | ₩4,948 | -0.54% | 2.3만 |
|---|
| 2026.05.28 | ₩4,962 | ₩5,029 | ₩4,962 | ₩4,975 | +0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩4,975 | ₩5,069 | ₩4,908 | ₩4,975 | 0.00% | 3.4만 |
|---|
| 2026.05.26 | ₩5,082 | ₩5,223 | ₩4,962 | ₩5,002 | -1.58% | 5.5만 |
|---|
| 2026.05.22 | ₩4,948 | ₩5,109 | ₩4,921 | ₩5,082 | +2.71% | 9.9만 |
|---|
| 2026.05.21 | ₩4,928 | ₩5,243 | ₩4,854 | ₩4,948 | +0.41% | 5.9만 |
|---|
| 2026.05.20 | ₩4,988 | ₩5,163 | ₩4,921 | ₩5,015 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩5,056 | ₩5,149 | ₩4,975 | ₩4,988 | -1.33% | 5.2만 |
|---|
| 2026.05.18 | ₩5,136 | ₩5,376 | ₩5,042 | ₩5,109 | -0.52% | 9만 |
|---|
| 2026.05.15 | ₩4,988 | ₩5,324 | ₩4,935 | ₩5,136 | +2.96% | 10.4만 |
|---|
| 2026.05.14 | ₩5,270 | ₩5,540 | ₩5,029 | ₩5,056 | -4.07% | 6.4만 |
|---|
| 2026.05.13 | ₩5,659 | ₩5,659 | ₩5,015 | ₩5,190 | -8.29% | 12.2만 |
|---|
| 2026.05.12 | ₩5,927 | ₩6,022 | ₩5,511 | ₩5,632 | -4.98% | 11.8만 |
|---|
| 2026.05.11 | ₩5,860 | ₩6,088 | ₩5,688 | ₩5,927 | +1.14% | 7.9만 |
|---|
| 2026.05.08 | ₩5,847 | ₩5,927 | ₩5,793 | ₩5,833 | -0.23% | 5만 |
|---|
| 2026.05.07 | ₩5,900 | ₩6,021 | ₩5,874 | ₩5,914 | +0.23% | 2.5만 |
|---|
| 2026.05.06 | ₩5,726 | ₩6,034 | ₩5,664 | ₩5,887 | +2.81% | 4.4만 |
|---|
| 2026.05.05 | ₩5,538 | ₩5,820 | ₩5,352 | ₩5,760 | +4.00% | 7.2만 |
|---|
| 2026.05.04 | ₩5,605 | ₩5,632 | ₩5,310 | ₩5,538 | -1.20% | 8.5만 |
|---|
| 2026.05.01 | ₩5,498 | ₩5,632 | ₩5,391 | ₩5,592 | +1.71% | 4.7만 |
|---|
| 2026.04.30 | ₩5,766 | ₩5,833 | ₩5,458 | ₩5,498 | -4.65% | 7.9만 |
|---|
| 2026.04.29 | ₩5,659 | ₩5,760 | ₩5,646 | ₩5,753 | +1.66% | 3만 |
|---|
| 2026.04.28 | ₩5,739 | ₩5,793 | ₩5,632 | ₩5,659 | -1.40% | 1.3만 |
|---|
| 2026.04.27 | ₩5,766 | ₩5,894 | ₩5,699 | ₩5,739 | -0.47% | 4.9만 |
|---|
| 2026.04.24 | ₩5,726 | ₩5,833 | ₩5,726 | ₩5,766 | +0.70% | 1.8만 |
|---|
| 2026.04.23 | ₩5,900 | ₩5,967 | ₩5,699 | ₩5,726 | -2.95% | 3.5만 |
|---|
| 2026.04.22 | ₩5,860 | ₩6,028 | ₩5,847 | ₩5,967 | +1.83% | 3.5만 |
|---|
| 2026.04.21 | ₩5,903 | ₩5,967 | ₩5,847 | ₩5,900 | -0.05% | 4.1만 |
|---|
| 2026.04.20 | ₩5,793 | ₩6,014 | ₩5,739 | ₩5,887 | +1.62% | 6.1만 |
|---|
| 2026.04.17 | ₩5,900 | ₩5,967 | ₩5,672 | ₩5,833 | -1.14% | 5.5만 |
|---|
| 2026.04.16 | ₩5,753 | ₩5,967 | ₩5,693 | ₩5,874 | +2.10% | 3만 |
|---|
| 2026.04.15 | ₩5,766 | ₩6,115 | ₩5,726 | ₩5,793 | +0.47% | 11.1만 |
|---|
| 2026.04.14 | ₩5,672 | ₩5,766 | ₩5,498 | ₩5,766 | +1.65% | 5.1만 |
|---|
| 2026.04.13 | ₩5,203 | ₩5,739 | ₩5,203 | ₩5,699 | +9.54% | 7.5만 |
|---|
| 2026.04.10 | ₩5,029 | ₩5,351 | ₩4,936 | ₩5,243 | +4.27% | 13.1만 |
|---|
| 2026.04.09 | ₩4,841 | ₩5,029 | ₩4,841 | ₩4,881 | +0.83% | 2.3만 |
|---|
| 2026.04.08 | ₩4,828 | ₩5,009 | ₩4,828 | ₩4,841 | +0.28% | 3.1만 |
|---|
| 2026.04.07 | ₩4,801 | ₩4,814 | ₩4,707 | ₩4,801 | 0.00% | 4.8만 |
|---|
| 2026.04.06 | ₩4,962 | ₩5,029 | ₩4,707 | ₩4,828 | -2.70% | 6.8만 |
|---|
| 2026.04.02 | ₩4,600 | ₩4,962 | ₩4,586 | ₩4,921 | +7.00% | 10만 |
|---|
| 2026.04.01 | ₩4,747 | ₩4,801 | ₩4,613 | ₩4,640 | -2.26% | 6.2만 |
|---|
| 2026.03.31 | ₩4,667 | ₩4,801 | ₩4,667 | ₩4,707 | +0.86% | 3.6만 |
|---|
| 2026.03.30 | ₩4,667 | ₩4,810 | ₩4,586 | ₩4,653 | -0.29% | 3.6만 |
|---|
| 2026.03.27 | ₩4,667 | ₩4,811 | ₩4,519 | ₩4,653 | -0.29% | 7만 |
|---|
| 2026.03.26 | ₩4,814 | ₩4,901 | ₩4,693 | ₩4,693 | -2.51% | 2.9만 |
|---|
| 2026.03.25 | ₩5,029 | ₩5,186 | ₩4,787 | ₩4,881 | -2.93% | 5.2만 |
|---|
| 2026.03.24 | ₩5,176 | ₩5,297 | ₩5,029 | ₩5,042 | -2.59% | 3.1만 |
|---|
| 2026.03.23 | ₩4,881 | ₩5,317 | ₩4,881 | ₩5,297 | +8.52% | 9.6만 |
|---|
| 2026.03.20 | ₩4,680 | ₩4,988 | ₩4,506 | ₩4,895 | +4.58% | 17.7만 |
|---|
| 2026.03.19 | ₩4,828 | ₩4,853 | ₩4,573 | ₩4,680 | -3.06% | 12.3만 |
|---|
| 2026.03.18 | ₩5,082 | ₩5,352 | ₩4,761 | ₩4,828 | -5.01% | 16.9만 |
|---|
| 2026.03.17 | ₩4,854 | ₩5,297 | ₩4,854 | ₩5,042 | +3.87% | 11.5만 |
|---|
| 2026.03.16 | ₩4,774 | ₩4,988 | ₩4,774 | ₩4,881 | +2.25% | 9.3만 |
|---|
| 2026.03.13 | ₩4,828 | ₩5,096 | ₩4,734 | ₩4,747 | -1.67% | 3.9만 |
|---|
| 2026.03.12 | ₩5,069 | ₩5,076 | ₩4,747 | ₩4,801 | -5.29% | 2.1만 |
|---|
| 2026.03.11 | ₩4,787 | ₩5,216 | ₩4,787 | ₩4,975 | +3.92% | 4.8만 |
|---|
| 2026.03.10 | ₩4,948 | ₩4,964 | ₩4,734 | ₩4,734 | -4.34% | 5.3만 |
|---|
| 2026.03.09 | ₩5,190 | ₩5,190 | ₩4,962 | ₩4,962 | -4.39% | 4.6만 |
|---|
| 2026.03.06 | ₩5,163 | ₩5,337 | ₩5,109 | ₩5,203 | +0.78% | 11.3만 |
|---|
| 2026.03.05 | ₩5,002 | ₩5,230 | ₩5,002 | ₩5,216 | +4.29% | 3.5만 |
|---|
| 2026.03.04 | ₩4,828 | ₩5,082 | ₩4,828 | ₩5,002 | +3.61% | 3.8만 |
|---|
| 2026.03.03 | ₩4,868 | ₩4,908 | ₩4,707 | ₩4,841 | -0.55% | 5.6만 |
|---|
| 2026.03.02 | ₩4,841 | ₩5,056 | ₩4,801 | ₩5,002 | +3.32% | 8.8만 |
|---|
| 2026.02.27 | ₩4,586 | ₩4,908 | ₩4,559 | ₩4,854 | +5.85% | 15.8만 |
|---|
| 2026.02.26 | ₩4,653 | ₩4,714 | ₩4,550 | ₩4,600 | -1.15% | 4.2만 |
|---|
| 2026.02.25 | ₩4,586 | ₩4,828 | ₩4,586 | ₩4,814 | +4.97% | 4.7만 |
|---|
| 2026.02.24 | ₩4,465 | ₩4,734 | ₩4,465 | ₩4,613 | +3.30% | 2.6만 |
|---|
| 2026.02.23 | ₩4,492 | ₩4,593 | ₩4,452 | ₩4,465 | -0.60% | 2.6만 |
|---|
| 2026.02.20 | ₩4,600 | ₩4,667 | ₩4,492 | ₩4,519 | -1.75% | 3.3만 |
|---|
| 2026.02.19 | ₩4,492 | ₩4,626 | ₩4,452 | ₩4,600 | +2.39% | 1.7만 |
|---|
| 2026.02.18 | ₩4,626 | ₩4,720 | ₩4,452 | ₩4,479 | -3.19% | 8.5만 |
|---|
| 2026.02.17 | ₩4,814 | ₩4,828 | ₩4,613 | ₩4,653 | -3.34% | 4만 |
|---|
| 2026.02.13 | ₩4,586 | ₩4,921 | ₩4,506 | ₩4,814 | +4.97% | 5.3만 |
|---|
| 2026.02.12 | ₩4,747 | ₩4,828 | ₩4,492 | ₩4,533 | -4.52% | 9만 |
|---|
| 2026.02.11 | ₩5,042 | ₩5,163 | ₩4,680 | ₩4,734 | -6.12% | 12.1만 |
|---|
| 2026.02.10 | ₩4,613 | ₩4,960 | ₩4,613 | ₩4,841 | +4.94% | 4.8만 |
|---|
| 2026.02.09 | ₩4,720 | ₩4,774 | ₩4,559 | ₩4,573 | -3.12% | 7.2만 |
|---|
| 2026.02.06 | ₩4,492 | ₩4,868 | ₩4,479 | ₩4,734 | +5.37% | 5.7만 |
|---|
| 2026.02.05 | ₩4,559 | ₩4,693 | ₩4,479 | ₩4,479 | -1.76% | 7.3만 |
|---|
| 2026.02.04 | ₩4,667 | ₩4,727 | ₩4,506 | ₩4,559 | -2.30% | 8.7만 |
|---|
| 2026.02.03 | ₩4,828 | ₩4,895 | ₩4,600 | ₩4,667 | -3.33% | 11.7만 |
|---|
| 2026.02.02 | ₩4,693 | ₩4,942 | ₩4,693 | ₩4,828 | +2.86% | 6.9만 |
|---|
| 2026.01.30 | ₩4,841 | ₩4,861 | ₩4,707 | ₩4,720 | -2.49% | 14.8만 |
|---|
| 2026.01.29 | ₩4,988 | ₩4,988 | ₩4,693 | ₩4,854 | -2.69% | 10.6만 |
|---|
| 2026.01.28 | ₩5,176 | ₩5,269 | ₩4,962 | ₩5,042 | -2.59% | 10.5만 |
|---|
| 2026.01.27 | ₩5,230 | ₩5,297 | ₩5,163 | ₩5,163 | -1.28% | 4.7만 |
|---|
| 2026.01.26 | ₩5,297 | ₩5,377 | ₩5,203 | ₩5,216 | -1.52% | 5.7만 |
|---|
| 2026.01.23 | ₩5,284 | ₩5,351 | ₩5,230 | ₩5,284 | 0.00% | 4.4만 |
|---|
| 2026.01.22 | ₩5,257 | ₩5,444 | ₩5,243 | ₩5,284 | +0.51% | 7.3만 |
|---|
| 2026.01.21 | ₩5,418 | ₩5,439 | ₩5,176 | ₩5,257 | -2.97% | 9.2만 |
|---|
| 2026.01.20 | ₩5,511 | ₩5,565 | ₩5,324 | ₩5,418 | -1.70% | 6.9만 |
|---|
| 2026.01.16 | ₩5,672 | ₩5,713 | ₩5,511 | ₩5,619 | -0.95% | 4.2만 |
|---|
| 2026.01.15 | ₩5,605 | ₩5,699 | ₩5,458 | ₩5,605 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩5,592 | ₩5,713 | ₩5,498 | ₩5,646 | +0.96% | 8.4만 |
|---|
| 2026.01.13 | ₩5,632 | ₩5,840 | ₩5,431 | ₩5,619 | -0.24% | 13.1만 |
|---|
| 2026.01.12 | ₩5,927 | ₩5,994 | ₩5,646 | ₩5,646 | -4.75% | 8.7만 |
|---|
| 2026.01.09 | ₩5,900 | ₩5,981 | ₩5,820 | ₩5,887 | -0.23% | 4만 |
|---|
| 2026.01.08 | ₩5,874 | ₩5,874 | ₩5,766 | ₩5,860 | -0.23% | 4.5만 |
|---|
| 2026.01.07 | ₩5,954 | ₩6,024 | ₩5,833 | ₩5,874 | -1.35% | 3.6만 |
|---|
| 2026.01.06 | ₩6,182 | ₩6,182 | ₩5,860 | ₩5,900 | -4.56% | 9.9만 |
|---|
| 2026.01.05 | ₩6,182 | ₩6,283 | ₩6,102 | ₩6,169 | -0.22% | 4만 |
|---|
| 2026.01.02 | ₩5,914 | ₩6,356 | ₩5,914 | ₩6,128 | +3.63% | 7.2만 |
|---|
| 2025.12.31 | ₩5,900 | ₩5,914 | ₩5,766 | ₩5,874 | -0.45% | 4.6만 |
|---|
| 2025.12.30 | ₩5,954 | ₩6,034 | ₩5,833 | ₩5,847 | -1.80% | 7.1만 |
|---|
| 2025.12.29 | ₩5,967 | ₩6,102 | ₩5,833 | ₩5,954 | -0.22% | 6만 |
|---|
| 2025.12.26 | ₩5,967 | ₩6,115 | ₩5,954 | ₩6,021 | +0.90% | 4.9만 |
|---|
| 2025.12.24 | ₩5,954 | ₩6,034 | ₩5,914 | ₩5,967 | +0.23% | 2.2만 |
|---|
| 2025.12.23 | ₩6,075 | ₩6,163 | ₩5,954 | ₩5,954 | -1.99% | 5.4만 |
|---|
| 2025.12.22 | ₩6,222 | ₩6,356 | ₩6,115 | ₩6,115 | -1.72% | 5.5만 |
|---|
| 2025.12.19 | ₩6,276 | ₩6,370 | ₩6,182 | ₩6,195 | -1.28% | 6만 |
|---|
| 2025.12.18 | ₩6,303 | ₩6,437 | ₩6,236 | ₩6,356 | +0.85% | 3.5만 |
|---|
| 2025.12.17 | ₩6,397 | ₩6,437 | ₩6,236 | ₩6,303 | -1.47% | 5.1만 |
|---|
| 2025.12.16 | ₩6,517 | ₩6,611 | ₩6,343 | ₩6,370 | -2.26% | 3.9만 |
|---|
| 2025.12.15 | ₩6,517 | ₩6,531 | ₩6,331 | ₩6,423 | -1.44% | 6.9만 |
|---|
| 2025.12.12 | ₩6,759 | ₩6,759 | ₩6,524 | ₩6,544 | -3.17% | 5.2만 |
|---|
| 2025.12.11 | ₩6,611 | ₩6,812 | ₩6,531 | ₩6,718 | +1.62% | 10.1만 |
|---|
| 2025.12.10 | ₩6,705 | ₩6,718 | ₩6,517 | ₩6,611 | -1.40% | 5.7만 |
|---|
| 2025.12.09 | ₩6,678 | ₩6,799 | ₩6,638 | ₩6,732 | +0.80% | 4.9만 |
|---|
| 2025.12.08 | ₩6,584 | ₩6,772 | ₩6,512 | ₩6,678 | +1.43% | 5.4만 |
|---|
| 2025.12.05 | ₩6,706 | ₩6,785 | ₩6,464 | ₩6,584 | -1.82% | 14.3만 |
|---|
| 2025.12.04 | ₩6,665 | ₩6,899 | ₩6,624 | ₩6,732 | +1.01% | 7만 |
|---|
| 2025.12.03 | ₩6,490 | ₩6,732 | ₩6,490 | ₩6,718 | +3.51% | 4.3만 |
|---|
| 2025.12.02 | ₩6,638 | ₩6,705 | ₩6,490 | ₩6,490 | -2.22% | 8만 |
|---|
| 2025.12.01 | ₩6,718 | ₩6,879 | ₩6,638 | ₩6,638 | -1.20% | 5.1만 |
|---|
| 2025.11.28 | ₩6,665 | ₩6,839 | ₩6,665 | ₩6,745 | +1.21% | 3.4만 |
|---|
| 2025.11.26 | ₩6,759 | ₩6,826 | ₩6,651 | ₩6,651 | -1.59% | 12만 |
|---|
| 2025.11.25 | ₩6,611 | ₩6,839 | ₩6,571 | ₩6,759 | +2.23% | 9.3만 |
|---|
| 2025.11.24 | ₩6,879 | ₩6,920 | ₩6,477 | ₩6,598 | -4.09% | 28.8만 |
|---|
| 2025.11.21 | ₩6,504 | ₩6,906 | ₩6,464 | ₩6,866 | +5.57% | 21.5만 |
|---|
| 2025.11.20 | ₩6,866 | ₩7,161 | ₩6,410 | ₩6,450 | -6.05% | 10.7만 |
|---|
| 2025.11.19 | ₩7,027 | ₩7,335 | ₩6,732 | ₩6,745 | -4.01% | 15.8만 |
|---|
| 2025.11.18 | ₩6,678 | ₩7,373 | ₩6,678 | ₩7,040 | +5.42% | 21.9만 |
|---|
| 2025.11.17 | ₩6,866 | ₩6,987 | ₩6,504 | ₩6,732 | -1.95% | 27.4만 |
|---|
| 2025.11.14 | ₩6,397 | ₩7,094 | ₩6,397 | ₩7,000 | +9.43% | 32.2만 |
|---|
| 2025.11.13 | ₩6,222 | ₩6,839 | ₩5,780 | ₩6,557 | +5.39% | 62.8만 |
|---|
| 2025.11.12 | ₩7,013 | ₩7,033 | ₩6,303 | ₩6,665 | -4.97% | 25.4만 |
|---|
| 2025.11.11 | ₩6,866 | ₩7,174 | ₩6,785 | ₩7,107 | +3.52% | 12.5만 |
|---|
| 2025.11.10 | ₩6,960 | ₩7,094 | ₩6,705 | ₩6,826 | -1.93% | 12.5만 |
|---|
| 2025.11.07 | ₩6,544 | ₩7,013 | ₩6,437 | ₩6,893 | +5.33% | 13.3만 |
|---|
| 2025.11.06 | ₩6,584 | ₩6,779 | ₩6,477 | ₩6,557 | -0.41% | 7.9만 |
|---|
| 2025.11.05 | ₩6,423 | ₩6,826 | ₩6,329 | ₩6,638 | +3.34% | 14.6만 |
|---|
| 2025.11.04 | ₩6,705 | ₩6,879 | ₩6,370 | ₩6,423 | -4.20% | 24.3만 |
|---|
| 2025.11.03 | ₩6,906 | ₩7,094 | ₩6,826 | ₩6,987 | +1.17% | 4.3만 |
|---|
| 2025.10.31 | ₩6,879 | ₩7,067 | ₩6,745 | ₩6,906 | +0.39% | 11.3만 |
|---|
| 2025.10.30 | ₩6,946 | ₩7,107 | ₩6,772 | ₩6,772 | -2.51% | 10.3만 |
|---|
| 2025.10.29 | ₩6,920 | ₩7,201 | ₩6,920 | ₩7,027 | +1.55% | 8.6만 |
|---|
| 2025.10.28 | ₩7,080 | ₩7,442 | ₩6,906 | ₩6,933 | -2.08% | 21.2만 |
|---|
| 2025.10.27 | ₩7,349 | ₩7,503 | ₩6,987 | ₩7,067 | -3.83% | 17.5만 |
|---|
| 2025.10.24 | ₩7,027 | ₩7,510 | ₩7,027 | ₩7,282 | +3.63% | 16.6만 |
|---|
| 2025.10.23 | ₩6,973 | ₩7,201 | ₩6,906 | ₩7,027 | +0.77% | 20만 |
|---|
| 2025.10.22 | ₩7,054 | ₩7,174 | ₩6,839 | ₩6,839 | -3.04% | 17.8만 |
|---|
| 2025.10.21 | ₩7,308 | ₩7,308 | ₩7,000 | ₩7,067 | -3.30% | 13.5만 |
|---|
| 2025.10.20 | ₩7,738 | ₩7,751 | ₩7,174 | ₩7,308 | -5.55% | 18.2만 |
|---|
| 2025.10.17 | ₩7,040 | ₩7,642 | ₩7,040 | ₩7,510 | +6.67% | 31.1만 |
|---|
| 2025.10.16 | ₩7,791 | ₩7,857 | ₩6,973 | ₩7,134 | -8.43% | 39.7만 |
|---|
| 2025.10.15 | ₩6,920 | ₩7,764 | ₩6,899 | ₩7,644 | +10.47% | 51.1만 |
|---|
| 2025.10.14 | ₩6,812 | ₩7,000 | ₩6,638 | ₩6,839 | +0.39% | 40.1만 |
|---|
| 2025.10.13 | ₩6,571 | ₩6,893 | ₩6,277 | ₩6,759 | +2.86% | 87.3만 |
|---|
| 2025.10.10 | ₩5,230 | ₩7,040 | ₩5,176 | ₩6,571 | +25.64% | 183.3만 |
|---|