시장 데이터를 불러오는 중
전체 종목
ICZOOM Group Inc. - Class A Ordinary Shares 과거 주가
ICZOOM Group Inc. - Class A Ordinary Shares · IZM · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICZOOM Group Inc. - Class A Ordinary Shares · IZM · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,166 | ₩1,219 | ₩1,166 | ₩1,193 | +2.30% | 1.2만 |
| 2026.10.08 | ₩1,273 | ₩1,340 | ₩1,174 | ₩1,221 | -4.11% | 3.8만 |
| 2026.10.07 | ₩1,269 | ₩1,313 | ₩1,209 | ₩1,266 | -0.21% | 7.4만 |
| 2026.10.06 | ₩1,434 | ₩1,443 | ₩1,320 | ₩1,331 | -7.20% | 4.1만 |
| 2026.10.05 | ₩1,561 | ₩1,595 | ₩1,367 | ₩1,407 | -9.87% | 18.4만 |
| 2026.10.02 | ₩1,595 | ₩1,608 | ₩1,528 | ₩1,608 | +0.84% | 1.8만 |
| 2026.10.01 | ₩1,581 | ₩1,621 | ₩1,568 | ₩1,621 | +2.54% | 6.1천 |
| 2026.09.30 | ₩1,662 | ₩1,715 | ₩1,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,648 |
| -0.81% |
| 6만 |
| 2026.09.29 | ₩1,675 | ₩1,675 | ₩1,581 | ₩1,621 | -3.20% | 6.4만 |
|---|
| 2026.09.28 | ₩1,635 | ₩1,715 | ₩1,568 | ₩1,688 | +3.28% | 5만 |
|---|
| 2026.09.25 | ₩1,675 | ₩2,412 | ₩1,394 | ₩1,729 | +3.20% | 151.5만 |
|---|
| 2026.09.24 | ₩1,621 | ₩1,798 | ₩1,621 | ₩1,675 | +3.31% | 3만 |
|---|
| 2026.09.23 | ₩1,541 | ₩1,809 | ₩1,541 | ₩1,702 | +10.43% | 8.5만 |
|---|
| 2026.09.22 | ₩1,501 | ₩1,715 | ₩1,487 | ₩1,635 | +8.93% | 4.6만 |
|---|
| 2026.09.21 | ₩1,595 | ₩1,742 | ₩1,557 | ₩1,581 | -0.84% | 3.7만 |
|---|
| 2026.09.18 | ₩1,662 | ₩1,755 | ₩1,534 | ₩1,688 | +1.61% | 4.3만 |
|---|
| 2026.09.17 | ₩1,675 | ₩1,742 | ₩1,474 | ₩1,635 | -2.40% | 5.2만 |
|---|
| 2026.09.16 | ₩1,729 | ₩1,769 | ₩1,541 | ₩1,702 | -1.55% | 10.5만 |
|---|
| 2026.09.15 | ₩1,474 | ₩1,956 | ₩1,367 | ₩1,849 | +25.45% | 38.4만 |
|---|
| 2026.09.14 | ₩1,474 | ₩1,575 | ₩1,447 | ₩1,474 | 0.00% | 6.4만 |
|---|
| 2026.09.11 | ₩311 | ₩312 | ₩277 | ₩288 | -7.33% | 13만 |
|---|
| 2026.09.10 | ₩315 | ₩327 | ₩310 | ₩314 | -0.43% | 2.7만 |
|---|
| 2026.09.09 | ₩311 | ₩335 | ₩306 | ₩314 | +0.86% | 4.4만 |
|---|
| 2026.09.08 | ₩308 | ₩326 | ₩308 | ₩326 | +5.65% | 4만 |
|---|
| 2026.09.04 | ₩322 | ₩323 | ₩311 | ₩312 | -2.92% | 7.5천 |
|---|
| 2026.09.03 | ₩328 | ₩330 | ₩311 | ₩323 | -1.63% | 9만 |
|---|
| 2026.09.02 | ₩311 | ₩336 | ₩311 | ₩330 | +6.03% | 1.8만 |
|---|
| 2026.09.01 | ₩310 | ₩326 | ₩310 | ₩314 | +1.30% | 7.5천 |
|---|
| 2026.08.31 | ₩335 | ₩335 | ₩324 | ₩328 | -2.00% | 2.7만 |
|---|
| 2026.08.28 | ₩322 | ₩340 | ₩311 | ₩324 | +0.83% | 14.7만 |
|---|
| 2026.08.27 | ₩322 | ₩346 | ₩322 | ₩334 | +3.75% | 15.9만 |
|---|
| 2026.08.26 | ₩311 | ₩335 | ₩310 | ₩327 | +5.17% | 19.9만 |
|---|
| 2026.08.25 | ₩315 | ₩322 | ₩306 | ₩322 | +2.13% | 6만 |
|---|
| 2026.08.24 | ₩311 | ₩316 | ₩306 | ₩316 | +1.72% | 4.4만 |
|---|
| 2026.08.21 | ₩332 | ₩332 | ₩304 | ₩314 | -5.65% | 5.7만 |
|---|
| 2026.08.20 | ₩308 | ₩316 | ₩304 | ₩316 | +2.61% | 9.3만 |
|---|
| 2026.08.19 | ₩306 | ₩318 | ₩303 | ₩308 | +0.88% | 14만 |
|---|
| 2026.08.18 | ₩318 | ₩327 | ₩315 | ₩319 | +0.42% | 46.1만 |
|---|
| 2026.08.17 | ₩335 | ₩335 | ₩314 | ₩315 | -6.00% | 10.9만 |
|---|
| 2026.08.14 | ₩339 | ₩343 | ₩326 | ₩338 | -0.40% | 26.8만 |
|---|
| 2026.08.13 | ₩346 | ₩360 | ₩323 | ₩335 | -3.10% | 60만 |
|---|
| 2026.08.12 | ₩360 | ₩549 | ₩323 | ₩398 | +10.41% | 2661.6만 |
|---|
| 2026.08.11 | ₩1,662 | ₩1,802 | ₩1,662 | ₩1,762 | +6.05% | 1.2만 |
|---|
| 2026.08.10 | ₩324 | ₩364 | ₩324 | ₩338 | +4.13% | 9만 |
|---|
| 2026.08.07 | ₩1,675 | ₩1,762 | ₩1,642 | ₩1,695 | +1.20% | 3.9만 |
|---|
| 2026.08.06 | ₩348 | ₩362 | ₩327 | ₩340 | -2.31% | 15.6만 |
|---|
| 2026.08.05 | ₩375 | ₩375 | ₩343 | ₩348 | -7.14% | 5.5만 |
|---|
| 2026.08.04 | ₩1,789 | ₩1,856 | ₩1,742 | ₩1,843 | +3.00% | 3.4만 |
|---|
| 2026.08.03 | ₩374 | ₩375 | ₩346 | ₩356 | -4.66% | 25.6만 |
|---|
| 2026.07.31 | ₩331 | ₩402 | ₩331 | ₩360 | +8.91% | 88.7만 |
|---|
| 2026.07.30 | ₩331 | ₩360 | ₩323 | ₩347 | +4.86% | 6.8만 |
|---|
| 2026.07.29 | ₩1,675 | ₩1,675 | ₩1,581 | ₩1,601 | -4.40% | 6.5천 |
|---|
| 2026.07.28 | ₩347 | ₩375 | ₩319 | ₩335 | -3.47% | 7.2만 |
|---|
| 2026.07.27 | ₩340 | ₩342 | ₩332 | ₩339 | -0.39% | 5.5만 |
|---|
| 2026.07.24 | ₩369 | ₩374 | ₩328 | ₩347 | -5.82% | 16.2만 |
|---|
| 2026.07.23 | ₩397 | ₩397 | ₩363 | ₩370 | -6.76% | 15.4만 |
|---|
| 2026.07.22 | ₩437 | ₩438 | ₩362 | ₩379 | -13.19% | 24.2만 |
|---|
| 2026.07.21 | ₩381 | ₩441 | ₩364 | ₩417 | +9.51% | 46.8만 |
|---|
| 2026.07.20 | ₩375 | ₩393 | ₩369 | ₩389 | +3.57% | 12.9만 |
|---|
| 2026.07.17 | ₩397 | ₩402 | ₩364 | ₩370 | -6.76% | 8.8만 |
|---|
| 2026.07.16 | ₩418 | ₩434 | ₩389 | ₩398 | -4.81% | 24.4만 |
|---|
| 2026.07.15 | ₩415 | ₩456 | ₩367 | ₩422 | +1.61% | 166.6만 |
|---|
| 2026.07.14 | ₩386 | ₩386 | ₩362 | ₩371 | -3.82% | 12.4만 |
|---|
| 2026.07.13 | ₩422 | ₩422 | ₩362 | ₩371 | -12.06% | 14.6만 |
|---|
| 2026.07.10 | ₩417 | ₩421 | ₩385 | ₩402 | -3.54% | 13.9만 |
|---|
| 2026.07.09 | ₩399 | ₩430 | ₩399 | ₩417 | +4.36% | 7.4만 |
|---|
| 2026.07.08 | ₩454 | ₩464 | ₩382 | ₩419 | -7.67% | 11.5만 |
|---|
| 2026.07.07 | ₩504 | ₩509 | ₩453 | ₩474 | -5.85% | 9.2만 |
|---|
| 2026.07.06 | ₩482 | ₩516 | ₩458 | ₩490 | +1.67% | 22.8만 |
|---|
| 2026.07.02 | ₩436 | ₩523 | ₩418 | ₩498 | +14.46% | 147.1만 |
|---|
| 2026.07.01 | ₩374 | ₩442 | ₩352 | ₩442 | +18.28% | 2888.4만 |
|---|
| 2026.06.30 | ₩429 | ₩438 | ₩379 | ₩394 | -8.12% | 8만 |
|---|
| 2026.06.29 | ₩395 | ₩429 | ₩391 | ₩410 | +3.73% | 10.9만 |
|---|
| 2026.06.26 | ₩440 | ₩440 | ₩391 | ₩391 | -10.98% | 20.8만 |
|---|
| 2026.06.25 | ₩470 | ₩496 | ₩429 | ₩429 | -8.83% | 15.6만 |
|---|
| 2026.06.24 | ₩509 | ₩516 | ₩469 | ₩474 | -6.84% | 23만 |
|---|
| 2026.06.23 | ₩523 | ₩544 | ₩503 | ₩504 | -3.59% | 11.1만 |
|---|
| 2026.06.22 | ₩544 | ₩564 | ₩507 | ₩523 | -3.94% | 15.3만 |
|---|
| 2026.06.18 | ₩588 | ₩615 | ₩543 | ₩551 | -6.38% | 11.8만 |
|---|
| 2026.06.17 | ₩630 | ₩650 | ₩590 | ₩607 | -3.62% | 7만 |
|---|
| 2026.06.16 | ₩596 | ₩650 | ₩592 | ₩630 | +5.62% | 13.5만 |
|---|
| 2026.06.15 | ₩603 | ₩657 | ₩583 | ₩600 | -0.44% | 19.9만 |
|---|
| 2026.06.12 | ₩608 | ₩670 | ₩576 | ₩603 | -0.88% | 37.1만 |
|---|
| 2026.06.11 | ₩690 | ₩697 | ₩496 | ₩642 | -6.99% | 228.8만 |
|---|
| 2026.06.10 | ₩536 | ₩1,179 | ₩519 | ₩1,045 | +95.00% | 1927.7만 |
|---|
| 2026.06.09 | ₩543 | ₩710 | ₩516 | ₩549 | +1.23% | 254.6만 |
|---|
| 2026.06.08 | ₩529 | ₩658 | ₩516 | ₩539 | +1.77% | 118.7만 |
|---|
| 2026.06.05 | ₩556 | ₩560 | ₩494 | ₩517 | -6.99% | 16.2만 |
|---|
| 2026.06.04 | ₩547 | ₩600 | ₩537 | ₩565 | +3.43% | 13.1만 |
|---|
| 2026.06.03 | ₩564 | ₩583 | ₩520 | ₩539 | -4.51% | 8만 |
|---|
| 2026.06.02 | ₩531 | ₩635 | ₩513 | ₩590 | +11.11% | 23만 |
|---|
| 2026.06.01 | ₩503 | ₩559 | ₩493 | ₩547 | +8.80% | 13.5만 |
|---|
| 2026.05.29 | ₩507 | ₩509 | ₩503 | ₩503 | -0.79% | 5.6만 |
|---|
| 2026.05.28 | ₩493 | ₩525 | ₩493 | ₩503 | +1.90% | 4.1만 |
|---|
| 2026.05.27 | ₩501 | ₩508 | ₩488 | ₩498 | -0.53% | 9만 |
|---|
| 2026.05.26 | ₩536 | ₩539 | ₩429 | ₩490 | -8.50% | 14.6만 |
|---|
| 2026.05.22 | ₩547 | ₩553 | ₩536 | ₩537 | -1.72% | 8만 |
|---|
| 2026.05.21 | ₩563 | ₩657 | ₩531 | ₩587 | +4.29% | 44.6만 |
|---|
| 2026.05.20 | ₩457 | ₩590 | ₩433 | ₩532 | +16.42% | 294.3만 |
|---|
| 2026.05.19 | ₩482 | ₩498 | ₩462 | ₩469 | -2.78% | 4.5만 |
|---|
| 2026.05.18 | ₩509 | ₩523 | ₩481 | ₩482 | -5.26% | 8.5만 |
|---|
| 2026.05.15 | ₩556 | ₩563 | ₩523 | ₩524 | -5.78% | 7.6만 |
|---|
| 2026.05.14 | ₩563 | ₩590 | ₩509 | ₩556 | -1.19% | 37.3만 |
|---|
| 2026.05.13 | ₩527 | ₩610 | ₩519 | ₩555 | +5.34% | 101.7만 |
|---|
| 2026.05.12 | ₩438 | ₩574 | ₩410 | ₩508 | +15.90% | 294만 |
|---|
| 2026.05.11 | ₩509 | ₩509 | ₩482 | ₩492 | -3.42% | 6.4만 |
|---|
| 2026.05.08 | ₩515 | ₩515 | ₩500 | ₩507 | -1.56% | 6.3만 |
|---|
| 2026.05.07 | ₩509 | ₩523 | ₩509 | ₩513 | +0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩498 | ₩543 | ₩486 | ₩509 | +2.15% | 10만 |
|---|
| 2026.05.05 | ₩477 | ₩500 | ₩477 | ₩489 | +2.53% | 4.2만 |
|---|
| 2026.05.04 | ₩536 | ₩536 | ₩477 | ₩498 | -7.00% | 10.1만 |
|---|
| 2026.05.01 | ₩500 | ₩540 | ₩476 | ₩509 | +1.88% | 15.6만 |
|---|
| 2026.04.30 | ₩498 | ₩498 | ₩474 | ₩485 | -2.69% | 3.5만 |
|---|
| 2026.04.29 | ₩481 | ₩481 | ₩462 | ₩470 | -2.23% | 5.9만 |
|---|
| 2026.04.28 | ₩476 | ₩516 | ₩461 | ₩489 | +2.82% | 14.9만 |
|---|
| 2026.04.27 | ₩498 | ₩516 | ₩456 | ₩460 | -7.80% | 27.8만 |
|---|
| 2026.04.24 | ₩511 | ₩513 | ₩496 | ₩500 | -2.10% | 8.4만 |
|---|
| 2026.04.23 | ₩535 | ₩535 | ₩509 | ₩511 | -4.51% | 7만 |
|---|
| 2026.04.22 | ₩523 | ₩540 | ₩512 | ₩525 | +0.51% | 11.7만 |
|---|
| 2026.04.21 | ₩548 | ₩549 | ₩516 | ₩524 | -4.40% | 9.1만 |
|---|
| 2026.04.20 | ₩523 | ₩559 | ₩515 | ₩515 | -1.54% | 16.8만 |
|---|
| 2026.04.17 | ₩571 | ₩576 | ₩543 | ₩543 | -4.93% | 14.1만 |
|---|
| 2026.04.16 | ₩563 | ₩570 | ₩523 | ₩540 | -4.05% | 18.9만 |
|---|
| 2026.04.15 | ₩571 | ₩622 | ₩563 | ₩576 | +0.94% | 32만 |
|---|
| 2026.04.14 | ₩592 | ₩618 | ₩563 | ₩591 | -0.23% | 26.7만 |
|---|
| 2026.04.13 | ₩590 | ₩624 | ₩549 | ₩574 | -2.73% | 42.9만 |
|---|
| 2026.04.10 | ₩602 | ₩646 | ₩570 | ₩570 | -5.35% | 29.9만 |
|---|
| 2026.04.09 | ₩615 | ₩616 | ₩543 | ₩561 | -8.71% | 23.6만 |
|---|
| 2026.04.08 | ₩642 | ₩669 | ₩615 | ₩653 | +1.67% | 29.2만 |
|---|
| 2026.04.07 | ₩704 | ₩724 | ₩616 | ₩637 | -9.52% | 38.5만 |
|---|
| 2026.04.06 | ₩796 | ₩796 | ₩699 | ₩760 | -4.55% | 19.2만 |
|---|
| 2026.04.02 | ₩710 | ₩827 | ₩685 | ₩777 | +9.43% | 39.3만 |
|---|
| 2026.04.01 | ₩911 | ₩923 | ₩670 | ₩712 | -21.91% | 58.2만 |
|---|
| 2026.03.31 | ₩1,025 | ₩1,112 | ₩886 | ₩974 | -4.97% | 155만 |
|---|
| 2026.03.30 | ₩925 | ₩1,041 | ₩851 | ₩978 | +5.80% | 193.9만 |
|---|
| 2026.03.27 | ₩655 | ₩1,219 | ₩610 | ₩1,179 | +79.96% | 1억 |
|---|
| 2026.03.26 | ₩590 | ₩724 | ₩529 | ₩606 | +2.73% | 39만 |
|---|
| 2026.03.25 | ₩520 | ₩631 | ₩509 | ₩563 | +8.25% | 5.5만 |
|---|
| 2026.03.24 | ₩533 | ₩576 | ₩496 | ₩516 | -3.27% | 6.3만 |
|---|
| 2026.03.23 | ₩578 | ₩590 | ₩509 | ₩521 | -9.74% | 5.4만 |
|---|
| 2026.03.20 | ₩623 | ₩678 | ₩570 | ₩574 | -7.96% | 11.4만 |
|---|
| 2026.03.19 | ₩651 | ₩657 | ₩604 | ₩657 | +0.82% | 5.9만 |
|---|
| 2026.03.18 | ₩697 | ₩697 | ₩649 | ₩657 | -5.77% | 2.6만 |
|---|
| 2026.03.17 | ₩710 | ₩729 | ₩657 | ₩697 | -1.89% | 7.4만 |
|---|
| 2026.03.16 | ₩804 | ₩804 | ₩678 | ₩678 | -15.67% | 3.3만 |
|---|
| 2026.03.13 | ₩764 | ₩764 | ₩710 | ₩710 | -7.02% | 2.9만 |
|---|
| 2026.03.12 | ₩777 | ₩777 | ₩728 | ₩732 | -5.86% | 2.7만 |
|---|
| 2026.03.11 | ₩796 | ₩935 | ₩713 | ₩764 | -4.04% | 10.7만 |
|---|
| 2026.03.10 | ₩804 | ₩804 | ₩776 | ₩804 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩858 | ₩858 | ₩775 | ₩817 | -4.69% | 3.8만 |
|---|
| 2026.03.06 | ₩843 | ₩931 | ₩831 | ₩871 | +3.34% | 4.9만 |
|---|
| 2026.03.05 | ₩970 | ₩974 | ₩898 | ₩931 | -4.01% | 3.4만 |
|---|
| 2026.03.04 | ₩992 | ₩992 | ₩966 | ₩977 | -1.49% | 2.7만 |
|---|
| 2026.03.03 | ₩1,045 | ₩1,045 | ₩969 | ₩980 | -6.28% | 1.4만 |
|---|
| 2026.03.02 | ₩1,126 | ₩1,132 | ₩976 | ₩1,048 | -6.90% | 4.1만 |
|---|
| 2026.02.27 | ₩1,194 | ₩1,195 | ₩1,096 | ₩1,119 | -6.29% | 2.4만 |
|---|
| 2026.02.26 | ₩1,206 | ₩1,206 | ₩1,126 | ₩1,164 | -3.44% | 3.6만 |
|---|
| 2026.02.25 | ₩1,260 | ₩1,333 | ₩1,174 | ₩1,246 | -1.06% | 5만 |
|---|
| 2026.02.24 | ₩1,353 | ₩1,353 | ₩1,246 | ₩1,246 | -7.92% | 1.5만 |
|---|
| 2026.02.23 | ₩1,367 | ₩1,380 | ₩1,286 | ₩1,286 | -5.88% | 2만 |
|---|
| 2026.02.20 | ₩1,394 | ₩1,394 | ₩1,315 | ₩1,315 | -5.67% | 7.4천 |
|---|
| 2026.02.19 | ₩1,394 | ₩1,394 | ₩1,315 | ₩1,327 | -4.81% | 1.3만 |
|---|
| 2026.02.18 | ₩1,457 | ₩1,457 | ₩1,353 | ₩1,394 | -4.32% | 1.4만 |
|---|
| 2026.02.17 | ₩1,427 | ₩1,427 | ₩1,340 | ₩1,392 | -2.44% | 2.7만 |
|---|
| 2026.02.13 | ₩1,396 | ₩1,420 | ₩1,374 | ₩1,374 | -1.63% | 1.8만 |
|---|
| 2026.02.12 | ₩1,420 | ₩1,447 | ₩1,367 | ₩1,394 | -1.89% | 1.6만 |
|---|
| 2026.02.11 | ₩1,447 | ₩1,461 | ₩1,380 | ₩1,380 | -4.63% | 2.3만 |
|---|
| 2026.02.10 | ₩1,461 | ₩1,461 | ₩1,434 | ₩1,434 | -1.83% | 8.1천 |
|---|
| 2026.02.09 | ₩1,461 | ₩1,494 | ₩1,434 | ₩1,434 | -1.83% | 1.2만 |
|---|
| 2026.02.06 | ₩1,427 | ₩1,455 | ₩1,420 | ₩1,420 | -0.47% | 1.3만 |
|---|
| 2026.02.05 | ₩1,394 | ₩1,474 | ₩1,367 | ₩1,394 | 0.00% | 2.5만 |
|---|
| 2026.02.04 | ₩1,461 | ₩1,483 | ₩1,400 | ₩1,407 | -3.67% | 2.8만 |
|---|
| 2026.02.03 | ₩1,461 | ₩1,513 | ₩1,454 | ₩1,459 | -0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩1,822 | ₩1,856 | ₩1,367 | ₩1,434 | -21.32% | 13.5만 |
|---|
| 2026.01.30 | ₩1,822 | ₩1,889 | ₩1,809 | ₩1,809 | -0.74% | 5만 |
|---|
| 2026.01.29 | ₩1,782 | ₩1,997 | ₩1,742 | ₩1,809 | +1.50% | 4만 |
|---|
| 2026.01.28 | ₩1,849 | ₩1,997 | ₩1,786 | ₩1,822 | -1.45% | 21.8만 |
|---|
| 2026.01.27 | ₩1,930 | ₩1,997 | ₩1,822 | ₩1,822 | -5.56% | 3.4만 |
|---|
| 2026.01.26 | ₩1,809 | ₩2,001 | ₩1,809 | ₩1,903 | +5.19% | 3.5만 |
|---|
| 2026.01.23 | ₩1,809 | ₩1,910 | ₩1,809 | ₩1,809 | 0.00% | 3.9만 |
|---|
| 2026.01.22 | ₩1,891 | ₩2,010 | ₩1,742 | ₩1,755 | -7.16% | 2.7만 |
|---|
| 2026.01.21 | ₩2,010 | ₩2,010 | ₩1,863 | ₩1,876 | -6.67% | 1.9만 |
|---|
| 2026.01.20 | ₩2,010 | ₩2,033 | ₩1,836 | ₩1,889 | -6.00% | 2.8만 |
|---|
| 2026.01.16 | ₩2,050 | ₩2,131 | ₩2,010 | ₩2,037 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩2,167 | ₩2,399 | ₩2,023 | ₩2,023 | -6.62% | 5.5만 |
|---|
| 2026.01.14 | ₩1,836 | ₩2,419 | ₩1,836 | ₩2,238 | +21.90% | 10.7만 |
|---|
| 2026.01.13 | ₩1,930 | ₩2,037 | ₩1,856 | ₩1,876 | -2.78% | 7.6만 |
|---|
| 2026.01.12 | ₩2,332 | ₩2,332 | ₩2,010 | ₩2,010 | -13.79% | 5.8만 |
|---|
| 2026.01.09 | ₩2,801 | ₩2,810 | ₩2,318 | ₩2,318 | -17.22% | 15만 |
|---|
| 2026.01.08 | ₩3,323 | ₩3,404 | ₩2,814 | ₩2,814 | -15.32% | 23.3만 |
|---|
| 2026.01.07 | ₩3,444 | ₩3,511 | ₩3,390 | ₩3,417 | -0.78% | 11.4만 |
|---|
| 2026.01.06 | ₩3,484 | ₩3,551 | ₩3,471 | ₩3,484 | 0.00% | 14.4만 |
|---|
| 2026.01.05 | ₩3,484 | ₩3,551 | ₩3,350 | ₩3,484 | 0.00% | 11만 |
|---|
| 2026.01.02 | ₩3,377 | ₩3,658 | ₩3,350 | ₩3,457 | +2.38% | 22.7만 |
|---|
| 2025.12.31 | ₩3,229 | ₩3,484 | ₩3,150 | ₩3,404 | +5.39% | 15.8만 |
|---|
| 2025.12.30 | ₩3,055 | ₩3,350 | ₩2,961 | ₩3,283 | +7.46% | 15.8만 |
|---|
| 2025.12.29 | ₩2,559 | ₩3,136 | ₩2,559 | ₩3,028 | +18.32% | 13.3만 |
|---|
| 2025.12.26 | ₩3,283 | ₩3,578 | ₩2,412 | ₩2,586 | -21.22% | 46.6만 |
|---|
| 2025.12.24 | ₩2,680 | ₩3,283 | ₩2,680 | ₩3,055 | +14.00% | 82.5만 |
|---|
| 2025.12.23 | ₩2,184 | ₩2,734 | ₩2,090 | ₩2,412 | +10.43% | 19.8만 |
|---|
| 2025.12.22 | ₩1,742 | ₩2,397 | ₩1,742 | ₩2,144 | +23.08% | 78.6만 |
|---|
| 2025.12.19 | ₩1,514 | ₩1,675 | ₩1,514 | ₩1,675 | +10.62% | 5.9만 |
|---|
| 2025.12.18 | ₩1,420 | ₩1,514 | ₩1,387 | ₩1,514 | +6.60% | 5.8만 |
|---|
| 2025.12.17 | ₩1,380 | ₩1,501 | ₩1,380 | ₩1,420 | +2.91% | 3.5만 |
|---|
| 2025.12.16 | ₩1,487 | ₩1,514 | ₩1,340 | ₩1,394 | -6.31% | 6.9만 |
|---|
| 2025.12.15 | ₩1,313 | ₩1,675 | ₩1,300 | ₩1,541 | +17.35% | 17.2만 |
|---|
| 2025.12.12 | ₩1,348 | ₩1,394 | ₩1,300 | ₩1,300 | -3.58% | 5.3만 |
|---|
| 2025.12.11 | ₩1,367 | ₩1,474 | ₩1,319 | ₩1,327 | -2.94% | 4.2만 |
|---|
| 2025.12.10 | ₩1,293 | ₩1,461 | ₩1,273 | ₩1,367 | +5.70% | 4.9만 |
|---|
| 2025.12.09 | ₩1,260 | ₩1,313 | ₩1,230 | ₩1,260 | 0.00% | 3.8만 |
|---|
| 2025.12.08 | ₩1,209 | ₩1,296 | ₩1,209 | ₩1,217 | +0.67% | 8.8만 |
|---|
| 2025.12.05 | ₩1,206 | ₩1,219 | ₩1,193 | ₩1,206 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩1,233 | ₩1,273 | ₩1,199 | ₩1,246 | +1.09% | 8.5천 |
|---|
| 2025.12.03 | ₩1,206 | ₩1,329 | ₩1,171 | ₩1,246 | +3.33% | 3.6만 |
|---|
| 2025.12.02 | ₩1,260 | ₩1,260 | ₩1,206 | ₩1,260 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩1,340 | ₩1,340 | ₩1,233 | ₩1,260 | -6.00% | 2.3만 |
|---|
| 2025.11.28 | ₩1,282 | ₩1,340 | ₩1,282 | ₩1,313 | +2.40% | 1만 |
|---|
| 2025.11.26 | ₩1,266 | ₩1,715 | ₩1,266 | ₩1,380 | +8.99% | 30.9만 |
|---|
| 2025.11.25 | ₩1,260 | ₩1,313 | ₩1,246 | ₩1,313 | +4.26% | 1.1만 |
|---|
| 2025.11.24 | ₩1,286 | ₩1,320 | ₩1,233 | ₩1,300 | +1.04% | 2.9만 |
|---|
| 2025.11.21 | ₩1,461 | ₩1,461 | ₩1,300 | ₩1,340 | -8.26% | 2.4만 |
|---|
| 2025.11.20 | ₩1,320 | ₩1,360 | ₩1,313 | ₩1,339 | +1.42% | 6.7만 |
|---|
| 2025.11.19 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,315 | +0.10% | 3.2만 |
|---|
| 2025.11.18 | ₩1,333 | ₩1,333 | ₩1,286 | ₩1,293 | -3.02% | 4.5만 |
|---|
| 2025.11.17 | ₩1,335 | ₩1,367 | ₩1,273 | ₩1,293 | -3.11% | 5.9만 |
|---|
| 2025.11.14 | ₩1,353 | ₩1,434 | ₩1,233 | ₩1,394 | +2.97% | 11.7만 |
|---|
| 2025.11.13 | ₩1,514 | ₩1,608 | ₩1,407 | ₩1,447 | -4.42% | 13.4만 |
|---|
| 2025.11.12 | ₩1,782 | ₩1,876 | ₩1,474 | ₩1,474 | -17.29% | 45.2만 |
|---|
| 2025.11.11 | ₩1,501 | ₩1,930 | ₩1,407 | ₩1,863 | +24.11% | 1179.4만 |
|---|
| 2025.11.10 | ₩1,822 | ₩1,891 | ₩1,260 | ₩1,394 | -23.53% | 26만 |
|---|
| 2025.11.07 | ₩1,836 | ₩1,876 | ₩1,688 | ₩1,849 | +0.73% | 2.4만 |
|---|
| 2025.11.06 | ₩1,903 | ₩2,117 | ₩1,836 | ₩1,836 | -3.52% | 1.8만 |
|---|
| 2025.11.05 | ₩1,943 | ₩2,090 | ₩1,822 | ₩1,906 | -1.93% | 2.3만 |
|---|
| 2025.11.04 | ₩2,144 | ₩2,144 | ₩1,943 | ₩1,943 | -9.37% | 6.6천 |
|---|
| 2025.11.03 | ₩2,345 | ₩2,345 | ₩2,159 | ₩2,184 | -6.86% | 9.3천 |
|---|
| 2025.10.31 | ₩2,573 | ₩2,573 | ₩2,385 | ₩2,412 | -6.25% | 1.2만 |
|---|
| 2025.10.30 | ₩2,653 | ₩2,667 | ₩2,519 | ₩2,586 | -2.53% | 3.8만 |
|---|
| 2025.10.29 | ₩2,680 | ₩2,680 | ₩2,640 | ₩2,647 | -1.25% | 1만 |
|---|
| 2025.10.28 | ₩2,747 | ₩2,747 | ₩2,673 | ₩2,707 | -1.46% | 7.3천 |
|---|
| 2025.10.27 | ₩2,640 | ₩2,747 | ₩2,626 | ₩2,676 | +1.37% | 7.2천 |
|---|
| 2025.10.24 | ₩2,640 | ₩2,660 | ₩2,613 | ₩2,640 | 0.00% | 5.1천 |
|---|
| 2025.10.23 | ₩2,586 | ₩2,633 | ₩2,559 | ₩2,586 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩2,559 | ₩2,693 | ₩2,546 | ₩2,546 | -0.52% | 1.8만 |
|---|
| 2025.10.21 | ₩2,238 | ₩2,680 | ₩2,159 | ₩2,546 | +13.77% | 3.1만 |
|---|
| 2025.10.20 | ₩3,095 | ₩3,109 | ₩2,747 | ₩2,747 | -11.26% | 2.9만 |
|---|
| 2025.10.17 | ₩3,149 | ₩3,149 | ₩3,095 | ₩3,122 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩3,136 | ₩3,162 | ₩3,122 | ₩3,162 | +0.85% | 1.2만 |
|---|
| 2025.10.15 | ₩3,148 | ₩3,149 | ₩3,136 | ₩3,149 | +0.04% | 4.5천 |
|---|
| 2025.10.14 | ₩3,176 | ₩3,176 | ₩3,136 | ₩3,136 | -1.27% | 6천 |
|---|
| 2025.10.13 | ₩3,192 | ₩3,209 | ₩3,162 | ₩3,176 | -0.50% | 8.7천 |
|---|
| 2025.10.10 | ₩3,162 | ₩3,229 | ₩3,122 | ₩3,136 | -0.85% | 1.1만 |
|---|