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 | ₩3,149 | ₩3,296 | ₩3,082 | ₩3,082 | -2.13% | 3.5만 |
| 2026.10.08 | ₩3,350 | ₩3,350 | ₩2,854 | ₩3,142 | -6.20% | 14.3만 |
| 2026.10.07 | ₩3,229 | ₩3,343 | ₩3,229 | ₩3,243 | +0.41% | 2만 |
| 2026.10.06 | ₩3,256 | ₩3,468 | ₩3,229 | ₩3,283 | +0.82% | 1.9만 |
| 2026.10.05 | ₩3,283 | ₩3,471 | ₩3,256 | ₩3,256 | -0.82% | 3만 |
| 2026.10.02 | ₩3,337 | ₩3,455 | ₩3,283 | ₩3,283 | -1.61% | 1.7만 |
| 2026.10.01 | ₩3,363 | ₩3,444 | ₩3,270 | ₩3,310 | -1.59% | 1.8만 |
| 2026.09.30 | ₩3,350 | ₩3,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,363 |
| +0.40% |
| 11.7만 |
| 2026.09.29 | ₩3,417 | ₩3,564 | ₩3,350 | ₩3,417 | 0.00% | 6.6만 |
|---|
| 2026.09.28 | ₩3,404 | ₩3,444 | ₩3,189 | ₩3,377 | -0.79% | 5.3만 |
|---|
| 2026.09.25 | ₩3,390 | ₩3,618 | ₩3,363 | ₩3,471 | +2.37% | 10.3만 |
|---|
| 2026.09.24 | ₩3,430 | ₩3,430 | ₩3,373 | ₩3,397 | -0.98% | 7.5천 |
|---|
| 2026.09.23 | ₩3,457 | ₩3,463 | ₩3,390 | ₩3,444 | -0.39% | 2.6만 |
|---|
| 2026.09.22 | ₩3,457 | ₩3,591 | ₩3,390 | ₩3,511 | +1.55% | 4만 |
|---|
| 2026.09.21 | ₩3,538 | ₩3,611 | ₩3,444 | ₩3,457 | -2.27% | 3.4만 |
|---|
| 2026.09.18 | ₩3,497 | ₩3,578 | ₩3,457 | ₩3,531 | +0.96% | 2.1만 |
|---|
| 2026.09.17 | ₩3,638 | ₩3,665 | ₩3,484 | ₩3,538 | -2.76% | 2.8만 |
|---|
| 2026.09.16 | ₩3,551 | ₩3,672 | ₩3,497 | ₩3,564 | +0.38% | 7.2만 |
|---|
| 2026.09.15 | ₩3,725 | ₩3,792 | ₩3,578 | ₩3,578 | -3.96% | 4.2만 |
|---|
| 2026.09.14 | ₩3,873 | ₩3,926 | ₩3,725 | ₩3,725 | -3.81% | 3.7만 |
|---|
| 2026.09.11 | ₩3,966 | ₩3,980 | ₩3,873 | ₩3,873 | -2.36% | 2.6만 |
|---|
| 2026.09.10 | ₩3,890 | ₩3,980 | ₩3,890 | ₩3,966 | +1.96% | 2만 |
|---|
| 2026.09.09 | ₩3,913 | ₩4,047 | ₩3,886 | ₩3,953 | +1.03% | 4.4만 |
|---|
| 2026.09.08 | ₩4,007 | ₩4,020 | ₩3,873 | ₩3,940 | -1.67% | 1.7만 |
|---|
| 2026.09.04 | ₩4,020 | ₩4,060 | ₩3,953 | ₩4,007 | -0.33% | 2.4만 |
|---|
| 2026.09.03 | ₩4,007 | ₩4,033 | ₩3,940 | ₩4,033 | +0.67% | 1.4만 |
|---|
| 2026.09.02 | ₩4,007 | ₩4,033 | ₩3,953 | ₩3,993 | -0.33% | 1.9만 |
|---|
| 2026.09.01 | ₩4,047 | ₩4,047 | ₩3,926 | ₩4,007 | -0.99% | 8.6만 |
|---|
| 2026.08.31 | ₩4,114 | ₩4,114 | ₩3,913 | ₩4,074 | -0.98% | 2만 |
|---|
| 2026.08.28 | ₩4,141 | ₩4,154 | ₩4,040 | ₩4,114 | -0.65% | 2만 |
|---|
| 2026.08.27 | ₩4,208 | ₩4,248 | ₩4,121 | ₩4,167 | -0.96% | 2.1만 |
|---|
| 2026.08.26 | ₩4,000 | ₩4,234 | ₩4,000 | ₩4,181 | +4.52% | 7만 |
|---|
| 2026.08.25 | ₩3,863 | ₩4,127 | ₩3,863 | ₩4,100 | +6.14% | 5.2만 |
|---|
| 2026.08.24 | ₩4,007 | ₩4,007 | ₩3,886 | ₩3,940 | -1.67% | 5.6만 |
|---|
| 2026.08.21 | ₩4,100 | ₩4,100 | ₩3,980 | ₩4,007 | -2.29% | 4.1만 |
|---|
| 2026.08.20 | ₩4,087 | ₩4,141 | ₩4,020 | ₩4,074 | -0.33% | 5.1만 |
|---|
| 2026.08.19 | ₩3,966 | ₩4,181 | ₩3,966 | ₩4,100 | +3.38% | 4.8만 |
|---|
| 2026.08.18 | ₩4,121 | ₩4,137 | ₩3,953 | ₩3,993 | -3.09% | 23.5만 |
|---|
| 2026.08.17 | ₩4,114 | ₩4,247 | ₩4,100 | ₩4,141 | +0.65% | 9.2만 |
|---|
| 2026.08.14 | ₩4,127 | ₩4,234 | ₩4,087 | ₩4,114 | -0.32% | 12만 |
|---|
| 2026.08.13 | ₩4,087 | ₩4,114 | ₩4,020 | ₩4,114 | +0.66% | 11.3만 |
|---|
| 2026.08.12 | ₩4,275 | ₩4,355 | ₩4,047 | ₩4,114 | -3.76% | 35.2만 |
|---|
| 2026.08.11 | ₩4,797 | ₩4,837 | ₩4,690 | ₩4,784 | -0.28% | 13.4만 |
|---|
| 2026.08.10 | ₩4,717 | ₩4,824 | ₩4,650 | ₩4,797 | +1.70% | 3.3만 |
|---|
| 2026.08.07 | ₩4,583 | ₩4,730 | ₩4,508 | ₩4,690 | +2.34% | 3.6만 |
|---|
| 2026.08.06 | ₩4,677 | ₩4,683 | ₩4,516 | ₩4,516 | -3.44% | 3만 |
|---|
| 2026.08.05 | ₩4,690 | ₩4,730 | ₩4,543 | ₩4,717 | +0.57% | 1.2만 |
|---|
| 2026.08.04 | ₩4,623 | ₩4,824 | ₩4,623 | ₩4,757 | +2.90% | 2.8만 |
|---|
| 2026.08.03 | ₩4,636 | ₩4,872 | ₩4,619 | ₩4,623 | -0.29% | 4.7만 |
|---|
| 2026.07.31 | ₩4,529 | ₩4,730 | ₩4,469 | ₩4,636 | +2.37% | 6만 |
|---|
| 2026.07.30 | ₩4,529 | ₩4,783 | ₩4,516 | ₩4,529 | 0.00% | 2.3만 |
|---|
| 2026.07.29 | ₩4,556 | ₩4,717 | ₩4,462 | ₩4,489 | -1.47% | 6.2만 |
|---|
| 2026.07.28 | ₩4,462 | ₩4,654 | ₩4,462 | ₩4,623 | +3.60% | 2.6만 |
|---|
| 2026.07.27 | ₩4,596 | ₩4,596 | ₩4,462 | ₩4,462 | -2.92% | 4.7만 |
|---|
| 2026.07.24 | ₩4,529 | ₩4,610 | ₩4,449 | ₩4,556 | +0.59% | 9만 |
|---|
| 2026.07.23 | ₩4,556 | ₩4,750 | ₩4,556 | ₩4,556 | 0.00% | 6.9천 |
|---|
| 2026.07.22 | ₩4,623 | ₩4,744 | ₩4,502 | ₩4,556 | -1.45% | 5만 |
|---|
| 2026.07.21 | ₩4,677 | ₩4,757 | ₩4,623 | ₩4,636 | -0.86% | 2.4만 |
|---|
| 2026.07.20 | ₩4,650 | ₩4,784 | ₩4,650 | ₩4,663 | +0.29% | 9.6천 |
|---|
| 2026.07.17 | ₩4,529 | ₩4,761 | ₩4,529 | ₩4,650 | +2.66% | 3.7만 |
|---|
| 2026.07.16 | ₩4,690 | ₩4,776 | ₩4,516 | ₩4,516 | -3.71% | 6.5만 |
|---|
| 2026.07.15 | ₩4,824 | ₩4,824 | ₩4,663 | ₩4,690 | -2.78% | 2.7만 |
|---|
| 2026.07.14 | ₩4,757 | ₩4,864 | ₩4,757 | ₩4,824 | +1.41% | 1.1만 |
|---|
| 2026.07.13 | ₩4,757 | ₩4,891 | ₩4,757 | ₩4,784 | +0.56% | 3.5만 |
|---|
| 2026.07.10 | ₩4,851 | ₩4,971 | ₩4,757 | ₩4,797 | -1.10% | 4.7만 |
|---|
| 2026.07.09 | ₩4,817 | ₩4,851 | ₩4,791 | ₩4,797 | -0.42% | 1.5만 |
|---|
| 2026.07.08 | ₩4,784 | ₩4,864 | ₩4,757 | ₩4,864 | +1.68% | 3.3만 |
|---|
| 2026.07.07 | ₩4,839 | ₩4,904 | ₩4,757 | ₩4,770 | -1.41% | 6.2만 |
|---|
| 2026.07.06 | ₩4,918 | ₩4,985 | ₩4,891 | ₩4,945 | +0.54% | 1.8만 |
|---|
| 2026.07.02 | ₩4,757 | ₩5,025 | ₩4,730 | ₩4,864 | +2.25% | 7.9만 |
|---|
| 2026.07.01 | ₩5,065 | ₩5,065 | ₩4,757 | ₩4,757 | -6.08% | 3.6만 |
|---|
| 2026.06.30 | ₩4,931 | ₩5,052 | ₩4,891 | ₩4,958 | +0.54% | 2.3만 |
|---|
| 2026.06.29 | ₩4,811 | ₩4,971 | ₩4,811 | ₩4,878 | +1.39% | 4.3만 |
|---|
| 2026.06.26 | ₩4,569 | ₩4,824 | ₩4,569 | ₩4,824 | +5.57% | 3.2만 |
|---|
| 2026.06.25 | ₩4,650 | ₩4,686 | ₩4,516 | ₩4,569 | -1.73% | 3.4만 |
|---|
| 2026.06.24 | ₩4,690 | ₩4,757 | ₩4,596 | ₩4,663 | -0.57% | 2.9만 |
|---|
| 2026.06.23 | ₩4,556 | ₩4,824 | ₩4,476 | ₩4,744 | +4.12% | 5.7만 |
|---|
| 2026.06.22 | ₩4,784 | ₩4,851 | ₩4,476 | ₩4,596 | -3.92% | 11.5만 |
|---|
| 2026.06.18 | ₩4,811 | ₩4,891 | ₩4,784 | ₩4,837 | +0.56% | 6.5만 |
|---|
| 2026.06.17 | ₩4,851 | ₩4,998 | ₩4,770 | ₩4,811 | -0.83% | 12.8만 |
|---|
| 2026.06.16 | ₩4,971 | ₩4,998 | ₩4,891 | ₩4,891 | -1.62% | 5.6만 |
|---|
| 2026.06.15 | ₩4,904 | ₩5,045 | ₩4,837 | ₩4,985 | +1.64% | 4.8만 |
|---|
| 2026.06.12 | ₩4,904 | ₩4,998 | ₩4,837 | ₩4,851 | -1.09% | 4만 |
|---|
| 2026.06.11 | ₩4,891 | ₩4,974 | ₩4,864 | ₩4,904 | +0.27% | 4.6만 |
|---|
| 2026.06.10 | ₩4,878 | ₩5,012 | ₩4,878 | ₩4,878 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩4,878 | ₩4,997 | ₩4,864 | ₩4,864 | -0.27% | 3.7만 |
|---|
| 2026.06.08 | ₩4,971 | ₩5,059 | ₩4,878 | ₩4,931 | -0.81% | 3.4만 |
|---|
| 2026.06.05 | ₩4,971 | ₩5,038 | ₩4,824 | ₩4,971 | 0.00% | 9만 |
|---|
| 2026.06.04 | ₩5,012 | ₩5,146 | ₩5,012 | ₩5,052 | +0.80% | 2만 |
|---|
| 2026.06.03 | ₩5,146 | ₩5,146 | ₩4,918 | ₩5,012 | -2.60% | 4.9만 |
|---|
| 2026.06.02 | ₩5,092 | ₩5,239 | ₩5,092 | ₩5,226 | +2.63% | 6.2만 |
|---|
| 2026.06.01 | ₩4,958 | ₩5,092 | ₩4,958 | ₩5,065 | +2.16% | 4.1만 |
|---|
| 2026.05.29 | ₩4,971 | ₩5,038 | ₩4,904 | ₩4,945 | -0.54% | 2.3만 |
|---|
| 2026.05.28 | ₩4,958 | ₩5,025 | ₩4,958 | ₩4,971 | +0.27% | 3.1만 |
|---|
| 2026.05.27 | ₩4,971 | ₩5,065 | ₩4,904 | ₩4,971 | 0.00% | 3.4만 |
|---|
| 2026.05.26 | ₩5,079 | ₩5,219 | ₩4,958 | ₩4,998 | -1.58% | 5.5만 |
|---|
| 2026.05.22 | ₩4,945 | ₩5,105 | ₩4,918 | ₩5,079 | +2.71% | 9.9만 |
|---|
| 2026.05.21 | ₩4,925 | ₩5,239 | ₩4,851 | ₩4,945 | +0.41% | 5.9만 |
|---|
| 2026.05.20 | ₩4,985 | ₩5,159 | ₩4,918 | ₩5,012 | +0.54% | 2.2만 |
|---|
| 2026.05.19 | ₩5,052 | ₩5,146 | ₩4,971 | ₩4,985 | -1.33% | 5.2만 |
|---|
| 2026.05.18 | ₩5,132 | ₩5,372 | ₩5,038 | ₩5,105 | -0.52% | 9만 |
|---|
| 2026.05.15 | ₩4,985 | ₩5,320 | ₩4,931 | ₩5,132 | +2.96% | 10.4만 |
|---|
| 2026.05.14 | ₩5,266 | ₩5,536 | ₩5,025 | ₩5,052 | -4.07% | 6.4만 |
|---|
| 2026.05.13 | ₩5,655 | ₩5,655 | ₩5,012 | ₩5,186 | -8.29% | 12.2만 |
|---|
| 2026.05.12 | ₩5,923 | ₩6,018 | ₩5,507 | ₩5,628 | -4.98% | 11.8만 |
|---|
| 2026.05.11 | ₩5,856 | ₩6,084 | ₩5,684 | ₩5,923 | +1.14% | 7.9만 |
|---|
| 2026.05.08 | ₩5,842 | ₩5,923 | ₩5,789 | ₩5,829 | -0.23% | 5만 |
|---|
| 2026.05.07 | ₩5,896 | ₩6,017 | ₩5,869 | ₩5,909 | +0.23% | 2.5만 |
|---|
| 2026.05.06 | ₩5,722 | ₩6,030 | ₩5,660 | ₩5,883 | +2.81% | 4.4만 |
|---|
| 2026.05.05 | ₩5,534 | ₩5,816 | ₩5,348 | ₩5,755 | +4.00% | 7.2만 |
|---|
| 2026.05.04 | ₩5,601 | ₩5,628 | ₩5,306 | ₩5,534 | -1.20% | 8.5만 |
|---|
| 2026.05.01 | ₩5,494 | ₩5,628 | ₩5,387 | ₩5,588 | +1.71% | 4.7만 |
|---|
| 2026.04.30 | ₩5,762 | ₩5,829 | ₩5,454 | ₩5,494 | -4.65% | 7.9만 |
|---|
| 2026.04.29 | ₩5,655 | ₩5,755 | ₩5,641 | ₩5,749 | +1.66% | 3만 |
|---|
| 2026.04.28 | ₩5,735 | ₩5,789 | ₩5,628 | ₩5,655 | -1.40% | 1.3만 |
|---|
| 2026.04.27 | ₩5,762 | ₩5,889 | ₩5,695 | ₩5,735 | -0.47% | 4.9만 |
|---|
| 2026.04.24 | ₩5,722 | ₩5,829 | ₩5,722 | ₩5,762 | +0.70% | 1.8만 |
|---|
| 2026.04.23 | ₩5,896 | ₩5,963 | ₩5,695 | ₩5,722 | -2.95% | 3.5만 |
|---|
| 2026.04.22 | ₩5,856 | ₩6,023 | ₩5,842 | ₩5,963 | +1.83% | 3.5만 |
|---|
| 2026.04.21 | ₩5,899 | ₩5,963 | ₩5,842 | ₩5,896 | -0.05% | 4.1만 |
|---|
| 2026.04.20 | ₩5,789 | ₩6,010 | ₩5,735 | ₩5,883 | +1.62% | 6.1만 |
|---|
| 2026.04.17 | ₩5,896 | ₩5,963 | ₩5,668 | ₩5,829 | -1.14% | 5.5만 |
|---|
| 2026.04.16 | ₩5,749 | ₩5,963 | ₩5,688 | ₩5,869 | +2.10% | 3만 |
|---|
| 2026.04.15 | ₩5,762 | ₩6,110 | ₩5,722 | ₩5,789 | +0.47% | 11.1만 |
|---|
| 2026.04.14 | ₩5,668 | ₩5,762 | ₩5,494 | ₩5,762 | +1.65% | 5.1만 |
|---|
| 2026.04.13 | ₩5,199 | ₩5,735 | ₩5,199 | ₩5,695 | +9.54% | 7.5만 |
|---|
| 2026.04.10 | ₩5,025 | ₩5,347 | ₩4,933 | ₩5,239 | +4.27% | 13.1만 |
|---|
| 2026.04.09 | ₩4,837 | ₩5,025 | ₩4,837 | ₩4,878 | +0.83% | 2.3만 |
|---|
| 2026.04.08 | ₩4,824 | ₩5,005 | ₩4,824 | ₩4,837 | +0.28% | 3.1만 |
|---|
| 2026.04.07 | ₩4,797 | ₩4,811 | ₩4,703 | ₩4,797 | 0.00% | 4.8만 |
|---|
| 2026.04.06 | ₩4,958 | ₩5,025 | ₩4,703 | ₩4,824 | -2.70% | 6.8만 |
|---|
| 2026.04.02 | ₩4,596 | ₩4,958 | ₩4,583 | ₩4,918 | +7.00% | 10만 |
|---|
| 2026.04.01 | ₩4,744 | ₩4,797 | ₩4,610 | ₩4,636 | -2.26% | 6.2만 |
|---|
| 2026.03.31 | ₩4,663 | ₩4,797 | ₩4,663 | ₩4,703 | +0.86% | 3.6만 |
|---|
| 2026.03.30 | ₩4,663 | ₩4,807 | ₩4,583 | ₩4,650 | -0.29% | 3.6만 |
|---|
| 2026.03.27 | ₩4,663 | ₩4,808 | ₩4,516 | ₩4,650 | -0.29% | 7만 |
|---|
| 2026.03.26 | ₩4,811 | ₩4,898 | ₩4,690 | ₩4,690 | -2.51% | 2.9만 |
|---|
| 2026.03.25 | ₩5,025 | ₩5,182 | ₩4,784 | ₩4,878 | -2.93% | 5.2만 |
|---|
| 2026.03.24 | ₩5,172 | ₩5,293 | ₩5,025 | ₩5,038 | -2.59% | 3.1만 |
|---|
| 2026.03.23 | ₩4,878 | ₩5,313 | ₩4,878 | ₩5,293 | +8.52% | 9.6만 |
|---|
| 2026.03.20 | ₩4,677 | ₩4,985 | ₩4,502 | ₩4,891 | +4.58% | 17.7만 |
|---|
| 2026.03.19 | ₩4,824 | ₩4,850 | ₩4,569 | ₩4,677 | -3.06% | 12.3만 |
|---|
| 2026.03.18 | ₩5,079 | ₩5,348 | ₩4,757 | ₩4,824 | -5.01% | 16.9만 |
|---|
| 2026.03.17 | ₩4,851 | ₩5,293 | ₩4,851 | ₩5,038 | +3.87% | 11.5만 |
|---|
| 2026.03.16 | ₩4,770 | ₩4,985 | ₩4,770 | ₩4,878 | +2.25% | 9.3만 |
|---|
| 2026.03.13 | ₩4,824 | ₩5,092 | ₩4,730 | ₩4,744 | -1.67% | 3.9만 |
|---|
| 2026.03.12 | ₩5,065 | ₩5,072 | ₩4,744 | ₩4,797 | -5.29% | 2.1만 |
|---|
| 2026.03.11 | ₩4,784 | ₩5,213 | ₩4,784 | ₩4,971 | +3.92% | 4.8만 |
|---|
| 2026.03.10 | ₩4,945 | ₩4,961 | ₩4,730 | ₩4,730 | -4.34% | 5.3만 |
|---|
| 2026.03.09 | ₩5,186 | ₩5,186 | ₩4,958 | ₩4,958 | -4.39% | 4.6만 |
|---|
| 2026.03.06 | ₩5,159 | ₩5,333 | ₩5,105 | ₩5,199 | +0.78% | 11.3만 |
|---|
| 2026.03.05 | ₩4,998 | ₩5,226 | ₩4,998 | ₩5,213 | +4.29% | 3.5만 |
|---|
| 2026.03.04 | ₩4,824 | ₩5,079 | ₩4,824 | ₩4,998 | +3.61% | 3.8만 |
|---|
| 2026.03.03 | ₩4,864 | ₩4,904 | ₩4,703 | ₩4,837 | -0.55% | 5.6만 |
|---|
| 2026.03.02 | ₩4,837 | ₩5,052 | ₩4,797 | ₩4,998 | +3.32% | 8.8만 |
|---|
| 2026.02.27 | ₩4,583 | ₩4,904 | ₩4,556 | ₩4,851 | +5.85% | 15.8만 |
|---|
| 2026.02.26 | ₩4,650 | ₩4,710 | ₩4,547 | ₩4,596 | -1.15% | 4.2만 |
|---|
| 2026.02.25 | ₩4,583 | ₩4,824 | ₩4,583 | ₩4,811 | +4.97% | 4.7만 |
|---|
| 2026.02.24 | ₩4,462 | ₩4,730 | ₩4,462 | ₩4,610 | +3.30% | 2.6만 |
|---|
| 2026.02.23 | ₩4,489 | ₩4,590 | ₩4,449 | ₩4,462 | -0.60% | 2.6만 |
|---|
| 2026.02.20 | ₩4,596 | ₩4,663 | ₩4,489 | ₩4,516 | -1.75% | 3.3만 |
|---|
| 2026.02.19 | ₩4,489 | ₩4,623 | ₩4,449 | ₩4,596 | +2.39% | 1.7만 |
|---|
| 2026.02.18 | ₩4,623 | ₩4,717 | ₩4,449 | ₩4,476 | -3.19% | 8.5만 |
|---|
| 2026.02.17 | ₩4,811 | ₩4,824 | ₩4,610 | ₩4,650 | -3.34% | 4만 |
|---|
| 2026.02.13 | ₩4,583 | ₩4,918 | ₩4,502 | ₩4,811 | +4.97% | 5.3만 |
|---|
| 2026.02.12 | ₩4,744 | ₩4,824 | ₩4,489 | ₩4,529 | -4.52% | 9만 |
|---|
| 2026.02.11 | ₩5,038 | ₩5,159 | ₩4,677 | ₩4,730 | -6.12% | 12.1만 |
|---|
| 2026.02.10 | ₩4,610 | ₩4,957 | ₩4,610 | ₩4,837 | +4.94% | 4.8만 |
|---|
| 2026.02.09 | ₩4,717 | ₩4,770 | ₩4,556 | ₩4,569 | -3.12% | 7.2만 |
|---|
| 2026.02.06 | ₩4,489 | ₩4,864 | ₩4,476 | ₩4,730 | +5.37% | 5.7만 |
|---|
| 2026.02.05 | ₩4,556 | ₩4,690 | ₩4,476 | ₩4,476 | -1.76% | 7.3만 |
|---|
| 2026.02.04 | ₩4,663 | ₩4,724 | ₩4,502 | ₩4,556 | -2.30% | 8.7만 |
|---|
| 2026.02.03 | ₩4,824 | ₩4,891 | ₩4,596 | ₩4,663 | -3.33% | 11.7만 |
|---|
| 2026.02.02 | ₩4,690 | ₩4,938 | ₩4,690 | ₩4,824 | +2.86% | 6.9만 |
|---|
| 2026.01.30 | ₩4,837 | ₩4,858 | ₩4,703 | ₩4,717 | -2.49% | 14.8만 |
|---|
| 2026.01.29 | ₩4,985 | ₩4,985 | ₩4,690 | ₩4,851 | -2.69% | 10.6만 |
|---|
| 2026.01.28 | ₩5,172 | ₩5,265 | ₩4,958 | ₩5,038 | -2.59% | 10.5만 |
|---|
| 2026.01.27 | ₩5,226 | ₩5,293 | ₩5,159 | ₩5,159 | -1.28% | 4.7만 |
|---|
| 2026.01.26 | ₩5,293 | ₩5,373 | ₩5,199 | ₩5,213 | -1.52% | 5.7만 |
|---|
| 2026.01.23 | ₩5,280 | ₩5,347 | ₩5,226 | ₩5,280 | 0.00% | 4.4만 |
|---|
| 2026.01.22 | ₩5,253 | ₩5,440 | ₩5,239 | ₩5,280 | +0.51% | 7.3만 |
|---|
| 2026.01.21 | ₩5,414 | ₩5,435 | ₩5,172 | ₩5,253 | -2.97% | 9.2만 |
|---|
| 2026.01.20 | ₩5,507 | ₩5,561 | ₩5,320 | ₩5,414 | -1.70% | 6.9만 |
|---|
| 2026.01.16 | ₩5,668 | ₩5,708 | ₩5,507 | ₩5,615 | -0.95% | 4.2만 |
|---|
| 2026.01.15 | ₩5,601 | ₩5,695 | ₩5,454 | ₩5,601 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩5,588 | ₩5,708 | ₩5,494 | ₩5,641 | +0.96% | 8.4만 |
|---|
| 2026.01.13 | ₩5,628 | ₩5,836 | ₩5,427 | ₩5,615 | -0.24% | 13.1만 |
|---|
| 2026.01.12 | ₩5,923 | ₩5,990 | ₩5,641 | ₩5,641 | -4.75% | 8.7만 |
|---|
| 2026.01.09 | ₩5,896 | ₩5,976 | ₩5,816 | ₩5,883 | -0.23% | 4만 |
|---|
| 2026.01.08 | ₩5,869 | ₩5,869 | ₩5,762 | ₩5,856 | -0.23% | 4.5만 |
|---|
| 2026.01.07 | ₩5,950 | ₩6,019 | ₩5,829 | ₩5,869 | -1.35% | 3.6만 |
|---|
| 2026.01.06 | ₩6,177 | ₩6,177 | ₩5,856 | ₩5,896 | -4.56% | 9.9만 |
|---|
| 2026.01.05 | ₩6,177 | ₩6,278 | ₩6,097 | ₩6,164 | -0.22% | 4만 |
|---|
| 2026.01.02 | ₩5,909 | ₩6,352 | ₩5,909 | ₩6,124 | +3.63% | 7.2만 |
|---|
| 2025.12.31 | ₩5,896 | ₩5,909 | ₩5,762 | ₩5,869 | -0.45% | 4.6만 |
|---|
| 2025.12.30 | ₩5,950 | ₩6,030 | ₩5,829 | ₩5,842 | -1.80% | 7.1만 |
|---|
| 2025.12.29 | ₩5,963 | ₩6,097 | ₩5,829 | ₩5,950 | -0.22% | 6만 |
|---|
| 2025.12.26 | ₩5,963 | ₩6,110 | ₩5,950 | ₩6,017 | +0.90% | 4.9만 |
|---|
| 2025.12.24 | ₩5,950 | ₩6,030 | ₩5,909 | ₩5,963 | +0.23% | 2.2만 |
|---|
| 2025.12.23 | ₩6,070 | ₩6,159 | ₩5,950 | ₩5,950 | -1.99% | 5.4만 |
|---|
| 2025.12.22 | ₩6,218 | ₩6,352 | ₩6,110 | ₩6,110 | -1.72% | 5.5만 |
|---|
| 2025.12.19 | ₩6,271 | ₩6,365 | ₩6,177 | ₩6,191 | -1.28% | 6만 |
|---|
| 2025.12.18 | ₩6,298 | ₩6,432 | ₩6,231 | ₩6,352 | +0.85% | 3.5만 |
|---|
| 2025.12.17 | ₩6,392 | ₩6,432 | ₩6,231 | ₩6,298 | -1.47% | 5.1만 |
|---|
| 2025.12.16 | ₩6,512 | ₩6,606 | ₩6,338 | ₩6,365 | -2.26% | 3.9만 |
|---|
| 2025.12.15 | ₩6,512 | ₩6,526 | ₩6,326 | ₩6,419 | -1.44% | 6.9만 |
|---|
| 2025.12.12 | ₩6,754 | ₩6,754 | ₩6,519 | ₩6,539 | -3.17% | 5.2만 |
|---|
| 2025.12.11 | ₩6,606 | ₩6,807 | ₩6,526 | ₩6,714 | +1.62% | 10.1만 |
|---|
| 2025.12.10 | ₩6,700 | ₩6,714 | ₩6,512 | ₩6,606 | -1.40% | 5.7만 |
|---|
| 2025.12.09 | ₩6,673 | ₩6,794 | ₩6,633 | ₩6,727 | +0.80% | 4.9만 |
|---|
| 2025.12.08 | ₩6,579 | ₩6,767 | ₩6,507 | ₩6,673 | +1.43% | 5.4만 |
|---|
| 2025.12.05 | ₩6,701 | ₩6,781 | ₩6,459 | ₩6,579 | -1.82% | 14.3만 |
|---|
| 2025.12.04 | ₩6,660 | ₩6,894 | ₩6,620 | ₩6,727 | +1.01% | 7만 |
|---|
| 2025.12.03 | ₩6,486 | ₩6,727 | ₩6,486 | ₩6,714 | +3.51% | 4.3만 |
|---|
| 2025.12.02 | ₩6,633 | ₩6,700 | ₩6,486 | ₩6,486 | -2.22% | 8만 |
|---|
| 2025.12.01 | ₩6,714 | ₩6,874 | ₩6,633 | ₩6,633 | -1.20% | 5.1만 |
|---|
| 2025.11.28 | ₩6,660 | ₩6,834 | ₩6,660 | ₩6,740 | +1.21% | 3.4만 |
|---|
| 2025.11.26 | ₩6,754 | ₩6,821 | ₩6,646 | ₩6,646 | -1.59% | 12만 |
|---|
| 2025.11.25 | ₩6,606 | ₩6,834 | ₩6,566 | ₩6,754 | +2.23% | 9.3만 |
|---|
| 2025.11.24 | ₩6,874 | ₩6,915 | ₩6,472 | ₩6,593 | -4.09% | 28.8만 |
|---|
| 2025.11.21 | ₩6,499 | ₩6,901 | ₩6,459 | ₩6,861 | +5.57% | 21.5만 |
|---|
| 2025.11.20 | ₩6,861 | ₩7,156 | ₩6,405 | ₩6,445 | -6.05% | 10.7만 |
|---|
| 2025.11.19 | ₩7,022 | ₩7,330 | ₩6,727 | ₩6,740 | -4.01% | 15.8만 |
|---|
| 2025.11.18 | ₩6,673 | ₩7,367 | ₩6,673 | ₩7,035 | +5.42% | 21.9만 |
|---|
| 2025.11.17 | ₩6,861 | ₩6,982 | ₩6,499 | ₩6,727 | -1.95% | 27.4만 |
|---|
| 2025.11.14 | ₩6,392 | ₩7,089 | ₩6,392 | ₩6,995 | +9.43% | 32.2만 |
|---|
| 2025.11.13 | ₩6,218 | ₩6,834 | ₩5,775 | ₩6,553 | +5.39% | 62.8만 |
|---|
| 2025.11.12 | ₩7,008 | ₩7,028 | ₩6,298 | ₩6,660 | -4.97% | 25.4만 |
|---|
| 2025.11.11 | ₩6,861 | ₩7,169 | ₩6,781 | ₩7,102 | +3.52% | 12.5만 |
|---|
| 2025.11.10 | ₩6,955 | ₩7,089 | ₩6,700 | ₩6,821 | -1.93% | 12.5만 |
|---|
| 2025.11.07 | ₩6,539 | ₩7,008 | ₩6,432 | ₩6,888 | +5.33% | 13.3만 |
|---|
| 2025.11.06 | ₩6,579 | ₩6,774 | ₩6,472 | ₩6,553 | -0.41% | 7.9만 |
|---|
| 2025.11.05 | ₩6,419 | ₩6,821 | ₩6,325 | ₩6,633 | +3.34% | 14.6만 |
|---|
| 2025.11.04 | ₩6,700 | ₩6,874 | ₩6,365 | ₩6,419 | -4.20% | 24.3만 |
|---|
| 2025.11.03 | ₩6,901 | ₩7,089 | ₩6,821 | ₩6,982 | +1.17% | 4.3만 |
|---|
| 2025.10.31 | ₩6,874 | ₩7,062 | ₩6,740 | ₩6,901 | +0.39% | 11.3만 |
|---|
| 2025.10.30 | ₩6,941 | ₩7,102 | ₩6,767 | ₩6,767 | -2.51% | 10.3만 |
|---|
| 2025.10.29 | ₩6,915 | ₩7,196 | ₩6,915 | ₩7,022 | +1.55% | 8.6만 |
|---|
| 2025.10.28 | ₩7,075 | ₩7,437 | ₩6,901 | ₩6,928 | -2.08% | 21.2만 |
|---|
| 2025.10.27 | ₩7,343 | ₩7,497 | ₩6,982 | ₩7,062 | -3.83% | 17.5만 |
|---|
| 2025.10.24 | ₩7,022 | ₩7,504 | ₩7,022 | ₩7,276 | +3.63% | 16.6만 |
|---|
| 2025.10.23 | ₩6,968 | ₩7,196 | ₩6,901 | ₩7,022 | +0.77% | 20만 |
|---|
| 2025.10.22 | ₩7,049 | ₩7,169 | ₩6,834 | ₩6,834 | -3.04% | 17.8만 |
|---|
| 2025.10.21 | ₩7,303 | ₩7,303 | ₩6,995 | ₩7,062 | -3.30% | 13.5만 |
|---|
| 2025.10.20 | ₩7,732 | ₩7,745 | ₩7,169 | ₩7,303 | -5.55% | 18.2만 |
|---|
| 2025.10.17 | ₩7,035 | ₩7,637 | ₩7,035 | ₩7,504 | +6.67% | 31.1만 |
|---|
| 2025.10.16 | ₩7,786 | ₩7,851 | ₩6,968 | ₩7,129 | -8.43% | 39.7만 |
|---|
| 2025.10.15 | ₩6,915 | ₩7,759 | ₩6,894 | ₩7,638 | +10.47% | 51.1만 |
|---|
| 2025.10.14 | ₩6,807 | ₩6,995 | ₩6,633 | ₩6,834 | +0.39% | 40.1만 |
|---|
| 2025.10.13 | ₩6,566 | ₩6,888 | ₩6,273 | ₩6,754 | +2.86% | 87.3만 |
|---|
| 2025.10.10 | ₩5,226 | ₩7,035 | ₩5,172 | ₩6,566 | +25.64% | 183.3만 |
|---|