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 | ₩1,163 | ₩1,217 | ₩1,163 | ₩1,190 | +2.30% | 1.2만 |
| 2026.10.08 | ₩1,270 | ₩1,337 | ₩1,171 | ₩1,218 | -4.11% | 3.8만 |
| 2026.10.07 | ₩1,266 | ₩1,310 | ₩1,206 | ₩1,264 | -0.21% | 7.4만 |
| 2026.10.06 | ₩1,431 | ₩1,440 | ₩1,317 | ₩1,328 | -7.20% | 4.1만 |
| 2026.10.05 | ₩1,558 | ₩1,591 | ₩1,364 | ₩1,404 | -9.87% | 18.4만 |
| 2026.10.02 | ₩1,591 | ₩1,605 | ₩1,524 | ₩1,605 | +0.84% | 1.8만 |
| 2026.10.01 | ₩1,578 | ₩1,618 | ₩1,565 | ₩1,618 | +2.54% | 6.1천 |
| 2026.09.30 | ₩1,658 | ₩1,712 | ₩1,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,645 |
| -0.81% |
| 6만 |
| 2026.09.29 | ₩1,671 | ₩1,671 | ₩1,578 | ₩1,618 | -3.20% | 6.4만 |
|---|
| 2026.09.28 | ₩1,631 | ₩1,712 | ₩1,565 | ₩1,685 | +3.28% | 5만 |
|---|
| 2026.09.25 | ₩1,671 | ₩2,407 | ₩1,391 | ₩1,725 | +3.20% | 151.5만 |
|---|
| 2026.09.24 | ₩1,618 | ₩1,794 | ₩1,618 | ₩1,671 | +3.31% | 3만 |
|---|
| 2026.09.23 | ₩1,538 | ₩1,805 | ₩1,538 | ₩1,698 | +10.43% | 8.5만 |
|---|
| 2026.09.22 | ₩1,498 | ₩1,712 | ₩1,484 | ₩1,631 | +8.93% | 4.6만 |
|---|
| 2026.09.21 | ₩1,591 | ₩1,738 | ₩1,554 | ₩1,578 | -0.84% | 3.7만 |
|---|
| 2026.09.18 | ₩1,658 | ₩1,752 | ₩1,531 | ₩1,685 | +1.61% | 4.3만 |
|---|
| 2026.09.17 | ₩1,671 | ₩1,738 | ₩1,471 | ₩1,631 | -2.40% | 5.2만 |
|---|
| 2026.09.16 | ₩1,725 | ₩1,765 | ₩1,538 | ₩1,698 | -1.55% | 10.5만 |
|---|
| 2026.09.15 | ₩1,471 | ₩1,952 | ₩1,364 | ₩1,845 | +25.45% | 38.4만 |
|---|
| 2026.09.14 | ₩1,471 | ₩1,571 | ₩1,444 | ₩1,471 | 0.00% | 6.4만 |
|---|
| 2026.09.11 | ₩310 | ₩312 | ₩277 | ₩287 | -7.33% | 13만 |
|---|
| 2026.09.10 | ₩314 | ₩326 | ₩309 | ₩313 | -0.43% | 2.7만 |
|---|
| 2026.09.09 | ₩310 | ₩334 | ₩305 | ₩313 | +0.86% | 4.4만 |
|---|
| 2026.09.08 | ₩308 | ₩325 | ₩308 | ₩325 | +5.65% | 4만 |
|---|
| 2026.09.04 | ₩321 | ₩322 | ₩310 | ₩312 | -2.92% | 7.5천 |
|---|
| 2026.09.03 | ₩328 | ₩329 | ₩310 | ₩322 | -1.63% | 9만 |
|---|
| 2026.09.02 | ₩310 | ₩336 | ₩310 | ₩329 | +6.03% | 1.8만 |
|---|
| 2026.09.01 | ₩309 | ₩325 | ₩309 | ₩313 | +1.30% | 7.5천 |
|---|
| 2026.08.31 | ₩334 | ₩334 | ₩324 | ₩328 | -2.00% | 2.7만 |
|---|
| 2026.08.28 | ₩321 | ₩340 | ₩310 | ₩324 | +0.83% | 14.7만 |
|---|
| 2026.08.27 | ₩321 | ₩345 | ₩321 | ₩333 | +3.75% | 15.9만 |
|---|
| 2026.08.26 | ₩310 | ₩334 | ₩309 | ₩326 | +5.17% | 19.9만 |
|---|
| 2026.08.25 | ₩314 | ₩321 | ₩305 | ₩321 | +2.13% | 6만 |
|---|
| 2026.08.24 | ₩310 | ₩316 | ₩305 | ₩316 | +1.72% | 4.4만 |
|---|
| 2026.08.21 | ₩332 | ₩332 | ₩304 | ₩313 | -5.65% | 5.7만 |
|---|
| 2026.08.20 | ₩308 | ₩316 | ₩304 | ₩316 | +2.61% | 9.3만 |
|---|
| 2026.08.19 | ₩305 | ₩317 | ₩302 | ₩308 | +0.88% | 14만 |
|---|
| 2026.08.18 | ₩317 | ₩326 | ₩314 | ₩318 | +0.42% | 46.1만 |
|---|
| 2026.08.17 | ₩334 | ₩334 | ₩313 | ₩314 | -6.00% | 10.9만 |
|---|
| 2026.08.14 | ₩338 | ₩342 | ₩325 | ₩337 | -0.40% | 26.8만 |
|---|
| 2026.08.13 | ₩345 | ₩360 | ₩322 | ₩334 | -3.10% | 60만 |
|---|
| 2026.08.12 | ₩360 | ₩548 | ₩322 | ₩397 | +10.41% | 2661.6만 |
|---|
| 2026.08.11 | ₩1,658 | ₩1,799 | ₩1,658 | ₩1,758 | +6.05% | 1.2만 |
|---|
| 2026.08.10 | ₩324 | ₩364 | ₩324 | ₩337 | +4.13% | 9만 |
|---|
| 2026.08.07 | ₩1,671 | ₩1,758 | ₩1,638 | ₩1,692 | +1.20% | 3.9만 |
|---|
| 2026.08.06 | ₩348 | ₩361 | ₩326 | ₩340 | -2.31% | 15.6만 |
|---|
| 2026.08.05 | ₩374 | ₩374 | ₩342 | ₩348 | -7.14% | 5.5만 |
|---|
| 2026.08.04 | ₩1,785 | ₩1,852 | ₩1,738 | ₩1,839 | +3.00% | 3.4만 |
|---|
| 2026.08.03 | ₩373 | ₩374 | ₩345 | ₩356 | -4.66% | 25.6만 |
|---|
| 2026.07.31 | ₩330 | ₩401 | ₩330 | ₩360 | +8.91% | 88.7만 |
|---|
| 2026.07.30 | ₩330 | ₩360 | ₩322 | ₩346 | +4.86% | 6.8만 |
|---|
| 2026.07.29 | ₩1,671 | ₩1,671 | ₩1,578 | ₩1,598 | -4.40% | 6.5천 |
|---|
| 2026.07.28 | ₩346 | ₩374 | ₩318 | ₩334 | -3.47% | 7.2만 |
|---|
| 2026.07.27 | ₩340 | ₩341 | ₩332 | ₩338 | -0.39% | 5.5만 |
|---|
| 2026.07.24 | ₩368 | ₩373 | ₩328 | ₩346 | -5.82% | 16.2만 |
|---|
| 2026.07.23 | ₩396 | ₩396 | ₩362 | ₩369 | -6.76% | 15.4만 |
|---|
| 2026.07.22 | ₩436 | ₩437 | ₩361 | ₩378 | -13.19% | 24.2만 |
|---|
| 2026.07.21 | ₩380 | ₩440 | ₩364 | ₩416 | +9.51% | 46.8만 |
|---|
| 2026.07.20 | ₩374 | ₩392 | ₩368 | ₩388 | +3.57% | 12.9만 |
|---|
| 2026.07.17 | ₩396 | ₩401 | ₩364 | ₩369 | -6.76% | 8.8만 |
|---|
| 2026.07.16 | ₩417 | ₩433 | ₩388 | ₩397 | -4.81% | 24.4만 |
|---|
| 2026.07.15 | ₩415 | ₩455 | ₩366 | ₩421 | +1.61% | 166.6만 |
|---|
| 2026.07.14 | ₩385 | ₩385 | ₩361 | ₩370 | -3.82% | 12.4만 |
|---|
| 2026.07.13 | ₩421 | ₩421 | ₩361 | ₩370 | -12.06% | 14.6만 |
|---|
| 2026.07.10 | ₩416 | ₩420 | ₩384 | ₩401 | -3.54% | 13.9만 |
|---|
| 2026.07.09 | ₩398 | ₩429 | ₩398 | ₩416 | +4.36% | 7.4만 |
|---|
| 2026.07.08 | ₩453 | ₩463 | ₩381 | ₩419 | -7.67% | 11.5만 |
|---|
| 2026.07.07 | ₩503 | ₩508 | ₩452 | ₩473 | -5.85% | 9.2만 |
|---|
| 2026.07.06 | ₩481 | ₩515 | ₩457 | ₩489 | +1.67% | 22.8만 |
|---|
| 2026.07.02 | ₩435 | ₩522 | ₩417 | ₩497 | +14.46% | 147.1만 |
|---|
| 2026.07.01 | ₩373 | ₩441 | ₩352 | ₩441 | +18.28% | 2888.4만 |
|---|
| 2026.06.30 | ₩428 | ₩437 | ₩378 | ₩393 | -8.12% | 8만 |
|---|
| 2026.06.29 | ₩394 | ₩428 | ₩390 | ₩409 | +3.73% | 10.9만 |
|---|
| 2026.06.26 | ₩439 | ₩439 | ₩390 | ₩390 | -10.98% | 20.8만 |
|---|
| 2026.06.25 | ₩469 | ₩495 | ₩428 | ₩428 | -8.83% | 15.6만 |
|---|
| 2026.06.24 | ₩508 | ₩515 | ₩468 | ₩473 | -6.84% | 23만 |
|---|
| 2026.06.23 | ₩522 | ₩543 | ₩501 | ₩503 | -3.59% | 11.1만 |
|---|
| 2026.06.22 | ₩543 | ₩563 | ₩505 | ₩522 | -3.94% | 15.3만 |
|---|
| 2026.06.18 | ₩587 | ₩614 | ₩542 | ₩550 | -6.38% | 11.8만 |
|---|
| 2026.06.17 | ₩628 | ₩649 | ₩588 | ₩606 | -3.62% | 7만 |
|---|
| 2026.06.16 | ₩595 | ₩649 | ₩591 | ₩628 | +5.62% | 13.5만 |
|---|
| 2026.06.15 | ₩602 | ₩655 | ₩582 | ₩599 | -0.44% | 19.9만 |
|---|
| 2026.06.12 | ₩607 | ₩669 | ₩575 | ₩602 | -0.88% | 37.1만 |
|---|
| 2026.06.11 | ₩689 | ₩695 | ₩495 | ₩641 | -6.99% | 228.8만 |
|---|
| 2026.06.10 | ₩535 | ₩1,177 | ₩517 | ₩1,043 | +95.00% | 1927.7만 |
|---|
| 2026.06.09 | ₩542 | ₩709 | ₩515 | ₩548 | +1.23% | 254.6만 |
|---|
| 2026.06.08 | ₩528 | ₩657 | ₩515 | ₩538 | +1.77% | 118.7만 |
|---|
| 2026.06.05 | ₩555 | ₩559 | ₩493 | ₩516 | -6.99% | 16.2만 |
|---|
| 2026.06.04 | ₩546 | ₩599 | ₩536 | ₩564 | +3.43% | 13.1만 |
|---|
| 2026.06.03 | ₩563 | ₩582 | ₩519 | ₩538 | -4.51% | 8만 |
|---|
| 2026.06.02 | ₩530 | ₩634 | ₩512 | ₩588 | +11.11% | 23만 |
|---|
| 2026.06.01 | ₩501 | ₩558 | ₩492 | ₩546 | +8.80% | 13.5만 |
|---|
| 2026.05.29 | ₩505 | ₩508 | ₩501 | ₩501 | -0.79% | 5.6만 |
|---|
| 2026.05.28 | ₩492 | ₩524 | ₩492 | ₩501 | +1.90% | 4.1만 |
|---|
| 2026.05.27 | ₩500 | ₩507 | ₩487 | ₩497 | -0.53% | 9만 |
|---|
| 2026.05.26 | ₩535 | ₩538 | ₩428 | ₩489 | -8.50% | 14.6만 |
|---|
| 2026.05.22 | ₩546 | ₩552 | ₩535 | ₩536 | -1.72% | 8만 |
|---|
| 2026.05.21 | ₩562 | ₩655 | ₩530 | ₩586 | +4.29% | 44.6만 |
|---|
| 2026.05.20 | ₩456 | ₩588 | ₩432 | ₩531 | +16.42% | 294.3만 |
|---|
| 2026.05.19 | ₩481 | ₩497 | ₩461 | ₩468 | -2.78% | 4.5만 |
|---|
| 2026.05.18 | ₩508 | ₩522 | ₩480 | ₩481 | -5.26% | 8.5만 |
|---|
| 2026.05.15 | ₩555 | ₩562 | ₩522 | ₩523 | -5.78% | 7.6만 |
|---|
| 2026.05.14 | ₩562 | ₩588 | ₩508 | ₩555 | -1.19% | 37.3만 |
|---|
| 2026.05.13 | ₩526 | ₩608 | ₩517 | ₩554 | +5.34% | 101.7만 |
|---|
| 2026.05.12 | ₩437 | ₩572 | ₩409 | ₩507 | +15.90% | 294만 |
|---|
| 2026.05.11 | ₩508 | ₩508 | ₩481 | ₩491 | -3.42% | 6.4만 |
|---|
| 2026.05.08 | ₩513 | ₩513 | ₩499 | ₩505 | -1.56% | 6.3만 |
|---|
| 2026.05.07 | ₩508 | ₩522 | ₩508 | ₩512 | +0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩497 | ₩542 | ₩485 | ₩508 | +2.15% | 10만 |
|---|
| 2026.05.05 | ₩476 | ₩499 | ₩476 | ₩488 | +2.53% | 4.2만 |
|---|
| 2026.05.04 | ₩535 | ₩535 | ₩476 | ₩497 | -7.00% | 10.1만 |
|---|
| 2026.05.01 | ₩499 | ₩539 | ₩475 | ₩508 | +1.88% | 15.6만 |
|---|
| 2026.04.30 | ₩497 | ₩497 | ₩473 | ₩484 | -2.69% | 3.5만 |
|---|
| 2026.04.29 | ₩480 | ₩480 | ₩461 | ₩469 | -2.23% | 5.9만 |
|---|
| 2026.04.28 | ₩475 | ₩515 | ₩460 | ₩488 | +2.82% | 14.9만 |
|---|
| 2026.04.27 | ₩497 | ₩515 | ₩455 | ₩459 | -7.80% | 27.8만 |
|---|
| 2026.04.24 | ₩509 | ₩512 | ₩495 | ₩499 | -2.10% | 8.4만 |
|---|
| 2026.04.23 | ₩534 | ₩534 | ₩508 | ₩509 | -4.51% | 7만 |
|---|
| 2026.04.22 | ₩522 | ₩539 | ₩511 | ₩524 | +0.51% | 11.7만 |
|---|
| 2026.04.21 | ₩547 | ₩548 | ₩515 | ₩523 | -4.40% | 9.1만 |
|---|
| 2026.04.20 | ₩522 | ₩558 | ₩513 | ₩513 | -1.54% | 16.8만 |
|---|
| 2026.04.17 | ₩570 | ₩575 | ₩542 | ₩542 | -4.93% | 14.1만 |
|---|
| 2026.04.16 | ₩562 | ₩568 | ₩522 | ₩539 | -4.05% | 18.9만 |
|---|
| 2026.04.15 | ₩570 | ₩620 | ₩562 | ₩575 | +0.94% | 32만 |
|---|
| 2026.04.14 | ₩591 | ₩616 | ₩562 | ₩590 | -0.23% | 26.7만 |
|---|
| 2026.04.13 | ₩588 | ₩623 | ₩548 | ₩572 | -2.73% | 42.9만 |
|---|
| 2026.04.10 | ₩600 | ₩645 | ₩568 | ₩568 | -5.35% | 29.9만 |
|---|
| 2026.04.09 | ₩614 | ₩615 | ₩542 | ₩560 | -8.71% | 23.6만 |
|---|
| 2026.04.08 | ₩641 | ₩667 | ₩614 | ₩651 | +1.67% | 29.2만 |
|---|
| 2026.04.07 | ₩702 | ₩722 | ₩615 | ₩635 | -9.52% | 38.5만 |
|---|
| 2026.04.06 | ₩794 | ₩794 | ₩698 | ₩758 | -4.55% | 19.2만 |
|---|
| 2026.04.02 | ₩709 | ₩825 | ₩683 | ₩776 | +9.43% | 39.3만 |
|---|
| 2026.04.01 | ₩909 | ₩921 | ₩669 | ₩710 | -21.91% | 58.2만 |
|---|
| 2026.03.31 | ₩1,023 | ₩1,110 | ₩884 | ₩972 | -4.97% | 155만 |
|---|
| 2026.03.30 | ₩923 | ₩1,039 | ₩849 | ₩976 | +5.80% | 193.9만 |
|---|
| 2026.03.27 | ₩654 | ₩1,217 | ₩608 | ₩1,177 | +79.96% | 1억 |
|---|
| 2026.03.26 | ₩588 | ₩722 | ₩528 | ₩604 | +2.73% | 39만 |
|---|
| 2026.03.25 | ₩519 | ₩630 | ₩508 | ₩562 | +8.25% | 5.5만 |
|---|
| 2026.03.24 | ₩532 | ₩575 | ₩495 | ₩515 | -3.27% | 6.3만 |
|---|
| 2026.03.23 | ₩576 | ₩588 | ₩508 | ₩520 | -9.74% | 5.4만 |
|---|
| 2026.03.20 | ₩622 | ₩677 | ₩568 | ₩572 | -7.96% | 11.4만 |
|---|
| 2026.03.19 | ₩650 | ₩655 | ₩603 | ₩655 | +0.82% | 5.9만 |
|---|
| 2026.03.18 | ₩695 | ₩695 | ₩647 | ₩655 | -5.77% | 2.6만 |
|---|
| 2026.03.17 | ₩709 | ₩727 | ₩655 | ₩695 | -1.89% | 7.4만 |
|---|
| 2026.03.16 | ₩802 | ₩802 | ₩677 | ₩677 | -15.67% | 3.3만 |
|---|
| 2026.03.13 | ₩762 | ₩762 | ₩709 | ₩709 | -7.02% | 2.9만 |
|---|
| 2026.03.12 | ₩776 | ₩776 | ₩726 | ₩730 | -5.86% | 2.7만 |
|---|
| 2026.03.11 | ₩794 | ₩933 | ₩711 | ₩762 | -4.04% | 10.7만 |
|---|
| 2026.03.10 | ₩802 | ₩802 | ₩774 | ₩802 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩856 | ₩856 | ₩773 | ₩816 | -4.69% | 3.8만 |
|---|
| 2026.03.06 | ₩841 | ₩929 | ₩829 | ₩869 | +3.34% | 4.9만 |
|---|
| 2026.03.05 | ₩968 | ₩972 | ₩896 | ₩929 | -4.01% | 3.4만 |
|---|
| 2026.03.04 | ₩990 | ₩990 | ₩964 | ₩975 | -1.49% | 2.7만 |
|---|
| 2026.03.03 | ₩1,043 | ₩1,043 | ₩967 | ₩977 | -6.28% | 1.4만 |
|---|
| 2026.03.02 | ₩1,123 | ₩1,130 | ₩973 | ₩1,046 | -6.90% | 4.1만 |
|---|
| 2026.02.27 | ₩1,191 | ₩1,193 | ₩1,094 | ₩1,117 | -6.29% | 2.4만 |
|---|
| 2026.02.26 | ₩1,203 | ₩1,203 | ₩1,123 | ₩1,162 | -3.44% | 3.6만 |
|---|
| 2026.02.25 | ₩1,257 | ₩1,330 | ₩1,171 | ₩1,244 | -1.06% | 5만 |
|---|
| 2026.02.24 | ₩1,351 | ₩1,351 | ₩1,244 | ₩1,244 | -7.92% | 1.5만 |
|---|
| 2026.02.23 | ₩1,364 | ₩1,377 | ₩1,284 | ₩1,284 | -5.88% | 2만 |
|---|
| 2026.02.20 | ₩1,391 | ₩1,391 | ₩1,312 | ₩1,312 | -5.67% | 7.4천 |
|---|
| 2026.02.19 | ₩1,391 | ₩1,391 | ₩1,312 | ₩1,324 | -4.81% | 1.3만 |
|---|
| 2026.02.18 | ₩1,454 | ₩1,454 | ₩1,351 | ₩1,391 | -4.32% | 1.4만 |
|---|
| 2026.02.17 | ₩1,424 | ₩1,424 | ₩1,337 | ₩1,389 | -2.44% | 2.7만 |
|---|
| 2026.02.13 | ₩1,393 | ₩1,417 | ₩1,371 | ₩1,371 | -1.63% | 1.8만 |
|---|
| 2026.02.12 | ₩1,417 | ₩1,444 | ₩1,364 | ₩1,391 | -1.89% | 1.6만 |
|---|
| 2026.02.11 | ₩1,444 | ₩1,458 | ₩1,377 | ₩1,377 | -4.63% | 2.3만 |
|---|
| 2026.02.10 | ₩1,458 | ₩1,458 | ₩1,431 | ₩1,431 | -1.83% | 8.1천 |
|---|
| 2026.02.09 | ₩1,458 | ₩1,491 | ₩1,431 | ₩1,431 | -1.83% | 1.2만 |
|---|
| 2026.02.06 | ₩1,424 | ₩1,452 | ₩1,417 | ₩1,417 | -0.47% | 1.3만 |
|---|
| 2026.02.05 | ₩1,391 | ₩1,471 | ₩1,364 | ₩1,391 | 0.00% | 2.5만 |
|---|
| 2026.02.04 | ₩1,458 | ₩1,480 | ₩1,397 | ₩1,404 | -3.67% | 2.8만 |
|---|
| 2026.02.03 | ₩1,458 | ₩1,510 | ₩1,451 | ₩1,456 | -0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩1,819 | ₩1,852 | ₩1,364 | ₩1,431 | -21.32% | 13.5만 |
|---|
| 2026.01.30 | ₩1,819 | ₩1,885 | ₩1,805 | ₩1,805 | -0.74% | 5만 |
|---|
| 2026.01.29 | ₩1,778 | ₩1,992 | ₩1,738 | ₩1,805 | +1.50% | 4만 |
|---|
| 2026.01.28 | ₩1,845 | ₩1,992 | ₩1,782 | ₩1,819 | -1.45% | 21.8만 |
|---|
| 2026.01.27 | ₩1,926 | ₩1,992 | ₩1,819 | ₩1,819 | -5.56% | 3.4만 |
|---|
| 2026.01.26 | ₩1,805 | ₩1,996 | ₩1,805 | ₩1,899 | +5.19% | 3.5만 |
|---|
| 2026.01.23 | ₩1,805 | ₩1,905 | ₩1,805 | ₩1,805 | 0.00% | 3.9만 |
|---|
| 2026.01.22 | ₩1,887 | ₩2,006 | ₩1,738 | ₩1,752 | -7.16% | 2.7만 |
|---|
| 2026.01.21 | ₩2,006 | ₩2,006 | ₩1,859 | ₩1,872 | -6.67% | 1.9만 |
|---|
| 2026.01.20 | ₩2,006 | ₩2,029 | ₩1,832 | ₩1,885 | -6.00% | 2.8만 |
|---|
| 2026.01.16 | ₩2,046 | ₩2,126 | ₩2,006 | ₩2,033 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩2,162 | ₩2,394 | ₩2,019 | ₩2,019 | -6.62% | 5.5만 |
|---|
| 2026.01.14 | ₩1,832 | ₩2,414 | ₩1,832 | ₩2,233 | +21.90% | 10.7만 |
|---|
| 2026.01.13 | ₩1,926 | ₩2,033 | ₩1,852 | ₩1,872 | -2.78% | 7.6만 |
|---|
| 2026.01.12 | ₩2,327 | ₩2,327 | ₩2,006 | ₩2,006 | -13.79% | 5.8만 |
|---|
| 2026.01.09 | ₩2,795 | ₩2,804 | ₩2,313 | ₩2,313 | -17.22% | 15만 |
|---|
| 2026.01.08 | ₩3,316 | ₩3,396 | ₩2,808 | ₩2,808 | -15.32% | 23.3만 |
|---|
| 2026.01.07 | ₩3,437 | ₩3,503 | ₩3,383 | ₩3,410 | -0.78% | 11.4만 |
|---|
| 2026.01.06 | ₩3,477 | ₩3,544 | ₩3,463 | ₩3,477 | 0.00% | 14.4만 |
|---|
| 2026.01.05 | ₩3,477 | ₩3,544 | ₩3,343 | ₩3,477 | 0.00% | 11만 |
|---|
| 2026.01.02 | ₩3,370 | ₩3,651 | ₩3,343 | ₩3,450 | +2.38% | 22.7만 |
|---|
| 2025.12.31 | ₩3,223 | ₩3,477 | ₩3,144 | ₩3,396 | +5.39% | 15.8만 |
|---|
| 2025.12.30 | ₩3,049 | ₩3,343 | ₩2,955 | ₩3,276 | +7.46% | 15.8만 |
|---|
| 2025.12.29 | ₩2,554 | ₩3,129 | ₩2,554 | ₩3,022 | +18.32% | 13.3만 |
|---|
| 2025.12.26 | ₩3,276 | ₩3,570 | ₩2,407 | ₩2,581 | -21.22% | 46.6만 |
|---|
| 2025.12.24 | ₩2,674 | ₩3,276 | ₩2,674 | ₩3,049 | +14.00% | 82.5만 |
|---|
| 2025.12.23 | ₩2,180 | ₩2,728 | ₩2,086 | ₩2,407 | +10.43% | 19.8만 |
|---|
| 2025.12.22 | ₩1,738 | ₩2,392 | ₩1,738 | ₩2,139 | +23.08% | 78.6만 |
|---|
| 2025.12.19 | ₩1,511 | ₩1,671 | ₩1,511 | ₩1,671 | +10.62% | 5.9만 |
|---|
| 2025.12.18 | ₩1,417 | ₩1,511 | ₩1,384 | ₩1,511 | +6.60% | 5.8만 |
|---|
| 2025.12.17 | ₩1,377 | ₩1,498 | ₩1,377 | ₩1,417 | +2.91% | 3.5만 |
|---|
| 2025.12.16 | ₩1,484 | ₩1,511 | ₩1,337 | ₩1,391 | -6.31% | 6.9만 |
|---|
| 2025.12.15 | ₩1,310 | ₩1,671 | ₩1,297 | ₩1,538 | +17.35% | 17.2만 |
|---|
| 2025.12.12 | ₩1,345 | ₩1,391 | ₩1,297 | ₩1,297 | -3.58% | 5.3만 |
|---|
| 2025.12.11 | ₩1,364 | ₩1,471 | ₩1,316 | ₩1,324 | -2.94% | 4.2만 |
|---|
| 2025.12.10 | ₩1,290 | ₩1,458 | ₩1,270 | ₩1,364 | +5.70% | 4.9만 |
|---|
| 2025.12.09 | ₩1,257 | ₩1,310 | ₩1,228 | ₩1,257 | 0.00% | 3.8만 |
|---|
| 2025.12.08 | ₩1,206 | ₩1,293 | ₩1,206 | ₩1,214 | +0.67% | 8.8만 |
|---|
| 2025.12.05 | ₩1,203 | ₩1,217 | ₩1,190 | ₩1,203 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩1,230 | ₩1,270 | ₩1,197 | ₩1,244 | +1.09% | 8.5천 |
|---|
| 2025.12.03 | ₩1,203 | ₩1,326 | ₩1,169 | ₩1,244 | +3.33% | 3.6만 |
|---|
| 2025.12.02 | ₩1,257 | ₩1,257 | ₩1,203 | ₩1,257 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩1,337 | ₩1,337 | ₩1,230 | ₩1,257 | -6.00% | 2.3만 |
|---|
| 2025.11.28 | ₩1,280 | ₩1,337 | ₩1,280 | ₩1,310 | +2.40% | 1만 |
|---|
| 2025.11.26 | ₩1,264 | ₩1,712 | ₩1,264 | ₩1,377 | +8.99% | 30.9만 |
|---|
| 2025.11.25 | ₩1,257 | ₩1,310 | ₩1,244 | ₩1,310 | +4.26% | 1.1만 |
|---|
| 2025.11.24 | ₩1,284 | ₩1,317 | ₩1,230 | ₩1,297 | +1.04% | 2.9만 |
|---|
| 2025.11.21 | ₩1,458 | ₩1,458 | ₩1,297 | ₩1,337 | -8.26% | 2.4만 |
|---|
| 2025.11.20 | ₩1,317 | ₩1,357 | ₩1,310 | ₩1,336 | +1.42% | 6.7만 |
|---|
| 2025.11.19 | ₩1,310 | ₩1,377 | ₩1,310 | ₩1,312 | +0.10% | 3.2만 |
|---|
| 2025.11.18 | ₩1,330 | ₩1,330 | ₩1,284 | ₩1,290 | -3.02% | 4.5만 |
|---|
| 2025.11.17 | ₩1,332 | ₩1,364 | ₩1,270 | ₩1,290 | -3.11% | 5.9만 |
|---|
| 2025.11.14 | ₩1,351 | ₩1,431 | ₩1,230 | ₩1,391 | +2.97% | 11.7만 |
|---|
| 2025.11.13 | ₩1,511 | ₩1,605 | ₩1,404 | ₩1,444 | -4.42% | 13.4만 |
|---|
| 2025.11.12 | ₩1,778 | ₩1,872 | ₩1,471 | ₩1,471 | -17.29% | 45.2만 |
|---|
| 2025.11.11 | ₩1,498 | ₩1,926 | ₩1,404 | ₩1,859 | +24.11% | 1179.4만 |
|---|
| 2025.11.10 | ₩1,819 | ₩1,887 | ₩1,257 | ₩1,391 | -23.53% | 26만 |
|---|
| 2025.11.07 | ₩1,832 | ₩1,872 | ₩1,685 | ₩1,845 | +0.73% | 2.4만 |
|---|
| 2025.11.06 | ₩1,899 | ₩2,113 | ₩1,832 | ₩1,832 | -3.52% | 1.8만 |
|---|
| 2025.11.05 | ₩1,939 | ₩2,086 | ₩1,819 | ₩1,901 | -1.93% | 2.3만 |
|---|
| 2025.11.04 | ₩2,139 | ₩2,139 | ₩1,939 | ₩1,939 | -9.37% | 6.6천 |
|---|
| 2025.11.03 | ₩2,340 | ₩2,340 | ₩2,154 | ₩2,180 | -6.86% | 9.3천 |
|---|
| 2025.10.31 | ₩2,567 | ₩2,567 | ₩2,380 | ₩2,407 | -6.25% | 1.2만 |
|---|
| 2025.10.30 | ₩2,648 | ₩2,661 | ₩2,514 | ₩2,581 | -2.53% | 3.8만 |
|---|
| 2025.10.29 | ₩2,674 | ₩2,674 | ₩2,634 | ₩2,641 | -1.25% | 1만 |
|---|
| 2025.10.28 | ₩2,741 | ₩2,741 | ₩2,668 | ₩2,701 | -1.46% | 7.3천 |
|---|
| 2025.10.27 | ₩2,634 | ₩2,741 | ₩2,621 | ₩2,670 | +1.37% | 7.2천 |
|---|
| 2025.10.24 | ₩2,634 | ₩2,654 | ₩2,608 | ₩2,634 | 0.00% | 5.1천 |
|---|
| 2025.10.23 | ₩2,581 | ₩2,628 | ₩2,554 | ₩2,581 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩2,554 | ₩2,688 | ₩2,541 | ₩2,541 | -0.52% | 1.8만 |
|---|
| 2025.10.21 | ₩2,233 | ₩2,674 | ₩2,154 | ₩2,541 | +13.77% | 3.1만 |
|---|
| 2025.10.20 | ₩3,089 | ₩3,102 | ₩2,741 | ₩2,741 | -11.26% | 2.9만 |
|---|
| 2025.10.17 | ₩3,142 | ₩3,142 | ₩3,089 | ₩3,116 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩3,129 | ₩3,156 | ₩3,116 | ₩3,156 | +0.85% | 1.2만 |
|---|
| 2025.10.15 | ₩3,141 | ₩3,142 | ₩3,129 | ₩3,142 | +0.04% | 4.5천 |
|---|
| 2025.10.14 | ₩3,169 | ₩3,169 | ₩3,129 | ₩3,129 | -1.27% | 6천 |
|---|
| 2025.10.13 | ₩3,185 | ₩3,203 | ₩3,156 | ₩3,169 | -0.50% | 8.7천 |
|---|
| 2025.10.10 | ₩3,156 | ₩3,223 | ₩3,116 | ₩3,129 | -0.85% | 1.1만 |
|---|