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 | ₩1,216 | ₩1,163 | ₩1,189 | +2.30% | 1.2만 |
| 2026.10.08 | ₩1,269 | ₩1,336 | ₩1,171 | ₩1,217 | -4.11% | 3.8만 |
| 2026.10.07 | ₩1,265 | ₩1,310 | ₩1,205 | ₩1,263 | -0.21% | 7.4만 |
| 2026.10.06 | ₩1,430 | ₩1,439 | ₩1,316 | ₩1,327 | -7.20% | 4.1만 |
| 2026.10.05 | ₩1,557 | ₩1,590 | ₩1,363 | ₩1,403 | -9.87% | 18.4만 |
| 2026.10.02 | ₩1,590 | ₩1,604 | ₩1,523 | ₩1,604 | +0.84% | 1.8만 |
| 2026.10.01 | ₩1,577 | ₩1,617 | ₩1,563 | ₩1,617 | +2.54% | 6.1천 |
| 2026.09.30 | ₩1,657 | ₩1,710 | ₩1,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,644 |
| -0.81% |
| 6만 |
| 2026.09.29 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,617 | -3.20% | 6.4만 |
|---|
| 2026.09.28 | ₩1,630 | ₩1,710 | ₩1,563 | ₩1,684 | +3.28% | 5만 |
|---|
| 2026.09.25 | ₩1,670 | ₩2,405 | ₩1,390 | ₩1,724 | +3.20% | 151.5만 |
|---|
| 2026.09.24 | ₩1,617 | ₩1,793 | ₩1,617 | ₩1,670 | +3.31% | 3만 |
|---|
| 2026.09.23 | ₩1,537 | ₩1,804 | ₩1,537 | ₩1,697 | +10.43% | 8.5만 |
|---|
| 2026.09.22 | ₩1,497 | ₩1,710 | ₩1,483 | ₩1,630 | +8.93% | 4.6만 |
|---|
| 2026.09.21 | ₩1,590 | ₩1,737 | ₩1,553 | ₩1,577 | -0.84% | 3.7만 |
|---|
| 2026.09.18 | ₩1,657 | ₩1,751 | ₩1,530 | ₩1,684 | +1.61% | 4.3만 |
|---|
| 2026.09.17 | ₩1,670 | ₩1,737 | ₩1,470 | ₩1,630 | -2.40% | 5.2만 |
|---|
| 2026.09.16 | ₩1,724 | ₩1,764 | ₩1,537 | ₩1,697 | -1.55% | 10.5만 |
|---|
| 2026.09.15 | ₩1,470 | ₩1,951 | ₩1,363 | ₩1,844 | +25.45% | 38.4만 |
|---|
| 2026.09.14 | ₩1,470 | ₩1,570 | ₩1,443 | ₩1,470 | 0.00% | 6.4만 |
|---|
| 2026.09.11 | ₩310 | ₩311 | ₩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 | ₩307 | ₩325 | ₩307 | ₩325 | +5.65% | 4만 |
|---|
| 2026.09.04 | ₩321 | ₩322 | ₩310 | ₩311 | -2.92% | 7.5천 |
|---|
| 2026.09.03 | ₩327 | ₩329 | ₩310 | ₩322 | -1.63% | 9만 |
|---|
| 2026.09.02 | ₩310 | ₩335 | ₩310 | ₩329 | +6.03% | 1.8만 |
|---|
| 2026.09.01 | ₩309 | ₩325 | ₩309 | ₩313 | +1.30% | 7.5천 |
|---|
| 2026.08.31 | ₩334 | ₩334 | ₩323 | ₩327 | -2.00% | 2.7만 |
|---|
| 2026.08.28 | ₩321 | ₩339 | ₩310 | ₩323 | +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 | ₩315 | ₩305 | ₩315 | +1.72% | 4.4만 |
|---|
| 2026.08.21 | ₩331 | ₩331 | ₩303 | ₩313 | -5.65% | 5.7만 |
|---|
| 2026.08.20 | ₩307 | ₩315 | ₩303 | ₩315 | +2.61% | 9.3만 |
|---|
| 2026.08.19 | ₩305 | ₩317 | ₩302 | ₩307 | +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 | ₩359 | ₩322 | ₩334 | -3.10% | 60만 |
|---|
| 2026.08.12 | ₩359 | ₩548 | ₩322 | ₩397 | +10.41% | 2661.6만 |
|---|
| 2026.08.11 | ₩1,657 | ₩1,797 | ₩1,657 | ₩1,757 | +6.05% | 1.2만 |
|---|
| 2026.08.10 | ₩323 | ₩363 | ₩323 | ₩337 | +4.13% | 9만 |
|---|
| 2026.08.07 | ₩1,670 | ₩1,757 | ₩1,637 | ₩1,690 | +1.20% | 3.9만 |
|---|
| 2026.08.06 | ₩347 | ₩361 | ₩326 | ₩339 | -2.31% | 15.6만 |
|---|
| 2026.08.05 | ₩374 | ₩374 | ₩342 | ₩347 | -7.14% | 5.5만 |
|---|
| 2026.08.04 | ₩1,784 | ₩1,851 | ₩1,737 | ₩1,837 | +3.00% | 3.4만 |
|---|
| 2026.08.03 | ₩373 | ₩374 | ₩345 | ₩355 | -4.66% | 25.6만 |
|---|
| 2026.07.31 | ₩330 | ₩401 | ₩330 | ₩359 | +8.91% | 88.7만 |
|---|
| 2026.07.30 | ₩330 | ₩359 | ₩322 | ₩346 | +4.86% | 6.8만 |
|---|
| 2026.07.29 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,597 | -4.40% | 6.5천 |
|---|
| 2026.07.28 | ₩346 | ₩374 | ₩318 | ₩334 | -3.47% | 7.2만 |
|---|
| 2026.07.27 | ₩339 | ₩341 | ₩331 | ₩338 | -0.39% | 5.5만 |
|---|
| 2026.07.24 | ₩367 | ₩373 | ₩327 | ₩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 | ₩363 | ₩416 | +9.51% | 46.8만 |
|---|
| 2026.07.20 | ₩374 | ₩392 | ₩367 | ₩388 | +3.57% | 12.9만 |
|---|
| 2026.07.17 | ₩396 | ₩401 | ₩363 | ₩369 | -6.76% | 8.8만 |
|---|
| 2026.07.16 | ₩417 | ₩433 | ₩388 | ₩397 | -4.81% | 24.4만 |
|---|
| 2026.07.15 | ₩414 | ₩454 | ₩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 | ₩462 | ₩381 | ₩418 | -7.67% | 11.5만 |
|---|
| 2026.07.07 | ₩502 | ₩508 | ₩452 | ₩473 | -5.85% | 9.2만 |
|---|
| 2026.07.06 | ₩481 | ₩514 | ₩457 | ₩489 | +1.67% | 22.8만 |
|---|
| 2026.07.02 | ₩434 | ₩521 | ₩417 | ₩497 | +14.46% | 147.1만 |
|---|
| 2026.07.01 | ₩373 | ₩441 | ₩351 | ₩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 | ₩438 | ₩438 | ₩390 | ₩390 | -10.98% | 20.8만 |
|---|
| 2026.06.25 | ₩469 | ₩494 | ₩428 | ₩428 | -8.83% | 15.6만 |
|---|
| 2026.06.24 | ₩508 | ₩514 | ₩468 | ₩473 | -6.84% | 23만 |
|---|
| 2026.06.23 | ₩521 | ₩543 | ₩501 | ₩502 | -3.59% | 11.1만 |
|---|
| 2026.06.22 | ₩543 | ₩563 | ₩505 | ₩521 | -3.94% | 15.3만 |
|---|
| 2026.06.18 | ₩587 | ₩613 | ₩541 | ₩549 | -6.38% | 11.8만 |
|---|
| 2026.06.17 | ₩628 | ₩648 | ₩588 | ₩605 | -3.62% | 7만 |
|---|
| 2026.06.16 | ₩595 | ₩648 | ₩591 | ₩628 | +5.62% | 13.5만 |
|---|
| 2026.06.15 | ₩601 | ₩655 | ₩581 | ₩599 | -0.44% | 19.9만 |
|---|
| 2026.06.12 | ₩607 | ₩668 | ₩575 | ₩601 | -0.88% | 37.1만 |
|---|
| 2026.06.11 | ₩688 | ₩695 | ₩494 | ₩640 | -6.99% | 228.8만 |
|---|
| 2026.06.10 | ₩535 | ₩1,176 | ₩517 | ₩1,042 | +95.00% | 1927.7만 |
|---|
| 2026.06.09 | ₩541 | ₩708 | ₩514 | ₩548 | +1.23% | 254.6만 |
|---|
| 2026.06.08 | ₩528 | ₩656 | ₩514 | ₩537 | +1.77% | 118.7만 |
|---|
| 2026.06.05 | ₩555 | ₩559 | ₩493 | ₩516 | -6.99% | 16.2만 |
|---|
| 2026.06.04 | ₩545 | ₩599 | ₩536 | ₩564 | +3.43% | 13.1만 |
|---|
| 2026.06.03 | ₩563 | ₩581 | ₩518 | ₩537 | -4.51% | 8만 |
|---|
| 2026.06.02 | ₩529 | ₩633 | ₩512 | ₩588 | +11.11% | 23만 |
|---|
| 2026.06.01 | ₩501 | ₩557 | ₩492 | ₩545 | +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 | ₩506 | ₩486 | ₩497 | -0.53% | 9만 |
|---|
| 2026.05.26 | ₩535 | ₩537 | ₩428 | ₩489 | -8.50% | 14.6만 |
|---|
| 2026.05.22 | ₩545 | ₩552 | ₩535 | ₩536 | -1.72% | 8만 |
|---|
| 2026.05.21 | ₩561 | ₩655 | ₩529 | ₩585 | +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 | ₩521 | ₩480 | ₩481 | -5.26% | 8.5만 |
|---|
| 2026.05.15 | ₩555 | ₩561 | ₩521 | ₩522 | -5.78% | 7.6만 |
|---|
| 2026.05.14 | ₩561 | ₩588 | ₩508 | ₩555 | -1.19% | 37.3만 |
|---|
| 2026.05.13 | ₩525 | ₩608 | ₩517 | ₩553 | +5.34% | 101.7만 |
|---|
| 2026.05.12 | ₩437 | ₩572 | ₩409 | ₩506 | +15.90% | 294만 |
|---|
| 2026.05.11 | ₩508 | ₩508 | ₩481 | ₩490 | -3.42% | 6.4만 |
|---|
| 2026.05.08 | ₩513 | ₩513 | ₩498 | ₩505 | -1.56% | 6.3만 |
|---|
| 2026.05.07 | ₩508 | ₩521 | ₩508 | ₩512 | +0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩497 | ₩541 | ₩485 | ₩508 | +2.15% | 10만 |
|---|
| 2026.05.05 | ₩476 | ₩498 | ₩476 | ₩488 | +2.53% | 4.2만 |
|---|
| 2026.05.04 | ₩535 | ₩535 | ₩476 | ₩497 | -7.00% | 10.1만 |
|---|
| 2026.05.01 | ₩498 | ₩539 | ₩474 | ₩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 | ₩474 | ₩514 | ₩460 | ₩488 | +2.82% | 14.9만 |
|---|
| 2026.04.27 | ₩497 | ₩514 | ₩454 | ₩458 | -7.80% | 27.8만 |
|---|
| 2026.04.24 | ₩509 | ₩512 | ₩494 | ₩498 | -2.10% | 8.4만 |
|---|
| 2026.04.23 | ₩533 | ₩533 | ₩508 | ₩509 | -4.51% | 7만 |
|---|
| 2026.04.22 | ₩521 | ₩539 | ₩510 | ₩524 | +0.51% | 11.7만 |
|---|
| 2026.04.21 | ₩547 | ₩548 | ₩514 | ₩522 | -4.40% | 9.1만 |
|---|
| 2026.04.20 | ₩521 | ₩557 | ₩513 | ₩513 | -1.54% | 16.8만 |
|---|
| 2026.04.17 | ₩569 | ₩575 | ₩541 | ₩541 | -4.93% | 14.1만 |
|---|
| 2026.04.16 | ₩561 | ₩568 | ₩521 | ₩539 | -4.05% | 18.9만 |
|---|
| 2026.04.15 | ₩569 | ₩620 | ₩561 | ₩575 | +0.94% | 32만 |
|---|
| 2026.04.14 | ₩591 | ₩616 | ₩561 | ₩589 | -0.23% | 26.7만 |
|---|
| 2026.04.13 | ₩588 | ₩623 | ₩548 | ₩572 | -2.73% | 42.9만 |
|---|
| 2026.04.10 | ₩600 | ₩644 | ₩568 | ₩568 | -5.35% | 29.9만 |
|---|
| 2026.04.09 | ₩613 | ₩615 | ₩541 | ₩560 | -8.71% | 23.6만 |
|---|
| 2026.04.08 | ₩640 | ₩667 | ₩613 | ₩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 | ₩708 | ₩824 | ₩683 | ₩775 | +9.43% | 39.3만 |
|---|
| 2026.04.01 | ₩909 | ₩921 | ₩668 | ₩710 | -21.91% | 58.2만 |
|---|
| 2026.03.31 | ₩1,022 | ₩1,109 | ₩883 | ₩971 | -4.97% | 155만 |
|---|
| 2026.03.30 | ₩922 | ₩1,038 | ₩849 | ₩975 | +5.80% | 193.9만 |
|---|
| 2026.03.27 | ₩653 | ₩1,216 | ₩608 | ₩1,176 | +79.96% | 1억 |
|---|
| 2026.03.26 | ₩588 | ₩722 | ₩528 | ₩604 | +2.73% | 39만 |
|---|
| 2026.03.25 | ₩518 | ₩629 | ₩508 | ₩561 | +8.25% | 5.5만 |
|---|
| 2026.03.24 | ₩532 | ₩575 | ₩494 | ₩514 | -3.27% | 6.3만 |
|---|
| 2026.03.23 | ₩576 | ₩588 | ₩508 | ₩520 | -9.74% | 5.4만 |
|---|
| 2026.03.20 | ₩621 | ₩676 | ₩568 | ₩572 | -7.96% | 11.4만 |
|---|
| 2026.03.19 | ₩649 | ₩655 | ₩603 | ₩655 | +0.82% | 5.9만 |
|---|
| 2026.03.18 | ₩695 | ₩695 | ₩647 | ₩655 | -5.77% | 2.6만 |
|---|
| 2026.03.17 | ₩708 | ₩727 | ₩655 | ₩695 | -1.89% | 7.4만 |
|---|
| 2026.03.16 | ₩802 | ₩802 | ₩676 | ₩676 | -15.67% | 3.3만 |
|---|
| 2026.03.13 | ₩762 | ₩762 | ₩708 | ₩708 | -7.02% | 2.9만 |
|---|
| 2026.03.12 | ₩775 | ₩775 | ₩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 | ₩855 | ₩855 | ₩772 | ₩815 | -4.69% | 3.8만 |
|---|
| 2026.03.06 | ₩841 | ₩929 | ₩829 | ₩869 | +3.34% | 4.9만 |
|---|
| 2026.03.05 | ₩967 | ₩971 | ₩895 | ₩929 | -4.01% | 3.4만 |
|---|
| 2026.03.04 | ₩989 | ₩989 | ₩963 | ₩974 | -1.49% | 2.7만 |
|---|
| 2026.03.03 | ₩1,042 | ₩1,042 | ₩966 | ₩977 | -6.28% | 1.4만 |
|---|
| 2026.03.02 | ₩1,122 | ₩1,129 | ₩973 | ₩1,045 | -6.90% | 4.1만 |
|---|
| 2026.02.27 | ₩1,191 | ₩1,192 | ₩1,093 | ₩1,116 | -6.29% | 2.4만 |
|---|
| 2026.02.26 | ₩1,203 | ₩1,203 | ₩1,122 | ₩1,161 | -3.44% | 3.6만 |
|---|
| 2026.02.25 | ₩1,256 | ₩1,330 | ₩1,171 | ₩1,243 | -1.06% | 5만 |
|---|
| 2026.02.24 | ₩1,350 | ₩1,350 | ₩1,243 | ₩1,243 | -7.92% | 1.5만 |
|---|
| 2026.02.23 | ₩1,363 | ₩1,376 | ₩1,283 | ₩1,283 | -5.88% | 2만 |
|---|
| 2026.02.20 | ₩1,390 | ₩1,390 | ₩1,311 | ₩1,311 | -5.67% | 7.4천 |
|---|
| 2026.02.19 | ₩1,390 | ₩1,390 | ₩1,311 | ₩1,323 | -4.81% | 1.3만 |
|---|
| 2026.02.18 | ₩1,453 | ₩1,453 | ₩1,350 | ₩1,390 | -4.32% | 1.4만 |
|---|
| 2026.02.17 | ₩1,423 | ₩1,423 | ₩1,336 | ₩1,388 | -2.44% | 2.7만 |
|---|
| 2026.02.13 | ₩1,392 | ₩1,416 | ₩1,370 | ₩1,370 | -1.63% | 1.8만 |
|---|
| 2026.02.12 | ₩1,416 | ₩1,443 | ₩1,363 | ₩1,390 | -1.89% | 1.6만 |
|---|
| 2026.02.11 | ₩1,443 | ₩1,457 | ₩1,376 | ₩1,376 | -4.63% | 2.3만 |
|---|
| 2026.02.10 | ₩1,457 | ₩1,457 | ₩1,430 | ₩1,430 | -1.83% | 8.1천 |
|---|
| 2026.02.09 | ₩1,457 | ₩1,490 | ₩1,430 | ₩1,430 | -1.83% | 1.2만 |
|---|
| 2026.02.06 | ₩1,423 | ₩1,451 | ₩1,416 | ₩1,416 | -0.47% | 1.3만 |
|---|
| 2026.02.05 | ₩1,390 | ₩1,470 | ₩1,363 | ₩1,390 | 0.00% | 2.5만 |
|---|
| 2026.02.04 | ₩1,457 | ₩1,479 | ₩1,396 | ₩1,403 | -3.67% | 2.8만 |
|---|
| 2026.02.03 | ₩1,457 | ₩1,509 | ₩1,450 | ₩1,455 | -0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩1,817 | ₩1,851 | ₩1,363 | ₩1,430 | -21.32% | 13.5만 |
|---|
| 2026.01.30 | ₩1,817 | ₩1,884 | ₩1,804 | ₩1,804 | -0.74% | 5만 |
|---|
| 2026.01.29 | ₩1,777 | ₩1,991 | ₩1,737 | ₩1,804 | +1.50% | 4만 |
|---|
| 2026.01.28 | ₩1,844 | ₩1,991 | ₩1,781 | ₩1,817 | -1.45% | 21.8만 |
|---|
| 2026.01.27 | ₩1,924 | ₩1,991 | ₩1,817 | ₩1,817 | -5.56% | 3.4만 |
|---|
| 2026.01.26 | ₩1,804 | ₩1,995 | ₩1,804 | ₩1,898 | +5.19% | 3.5만 |
|---|
| 2026.01.23 | ₩1,804 | ₩1,904 | ₩1,804 | ₩1,804 | 0.00% | 3.9만 |
|---|
| 2026.01.22 | ₩1,886 | ₩2,004 | ₩1,737 | ₩1,751 | -7.16% | 2.7만 |
|---|
| 2026.01.21 | ₩2,004 | ₩2,004 | ₩1,857 | ₩1,871 | -6.67% | 1.9만 |
|---|
| 2026.01.20 | ₩2,004 | ₩2,027 | ₩1,831 | ₩1,884 | -6.00% | 2.8만 |
|---|
| 2026.01.16 | ₩2,045 | ₩2,125 | ₩2,004 | ₩2,031 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩2,161 | ₩2,392 | ₩2,018 | ₩2,018 | -6.62% | 5.5만 |
|---|
| 2026.01.14 | ₩1,831 | ₩2,412 | ₩1,831 | ₩2,232 | +21.90% | 10.7만 |
|---|
| 2026.01.13 | ₩1,924 | ₩2,031 | ₩1,851 | ₩1,871 | -2.78% | 7.6만 |
|---|
| 2026.01.12 | ₩2,325 | ₩2,325 | ₩2,004 | ₩2,004 | -13.79% | 5.8만 |
|---|
| 2026.01.09 | ₩2,793 | ₩2,802 | ₩2,312 | ₩2,312 | -17.22% | 15만 |
|---|
| 2026.01.08 | ₩3,314 | ₩3,394 | ₩2,806 | ₩2,806 | -15.32% | 23.3만 |
|---|
| 2026.01.07 | ₩3,434 | ₩3,501 | ₩3,381 | ₩3,408 | -0.78% | 11.4만 |
|---|
| 2026.01.06 | ₩3,474 | ₩3,541 | ₩3,461 | ₩3,474 | 0.00% | 14.4만 |
|---|
| 2026.01.05 | ₩3,474 | ₩3,541 | ₩3,341 | ₩3,474 | 0.00% | 11만 |
|---|
| 2026.01.02 | ₩3,367 | ₩3,648 | ₩3,341 | ₩3,448 | +2.38% | 22.7만 |
|---|
| 2025.12.31 | ₩3,220 | ₩3,474 | ₩3,142 | ₩3,394 | +5.39% | 15.8만 |
|---|
| 2025.12.30 | ₩3,047 | ₩3,341 | ₩2,953 | ₩3,274 | +7.46% | 15.8만 |
|---|
| 2025.12.29 | ₩2,552 | ₩3,127 | ₩2,552 | ₩3,020 | +18.32% | 13.3만 |
|---|
| 2025.12.26 | ₩3,274 | ₩3,568 | ₩2,405 | ₩2,579 | -21.22% | 46.6만 |
|---|
| 2025.12.24 | ₩2,673 | ₩3,274 | ₩2,673 | ₩3,047 | +14.00% | 82.5만 |
|---|
| 2025.12.23 | ₩2,178 | ₩2,726 | ₩2,085 | ₩2,405 | +10.43% | 19.8만 |
|---|
| 2025.12.22 | ₩1,737 | ₩2,391 | ₩1,737 | ₩2,138 | +23.08% | 78.6만 |
|---|
| 2025.12.19 | ₩1,510 | ₩1,670 | ₩1,510 | ₩1,670 | +10.62% | 5.9만 |
|---|
| 2025.12.18 | ₩1,416 | ₩1,510 | ₩1,383 | ₩1,510 | +6.60% | 5.8만 |
|---|
| 2025.12.17 | ₩1,376 | ₩1,497 | ₩1,376 | ₩1,416 | +2.91% | 3.5만 |
|---|
| 2025.12.16 | ₩1,483 | ₩1,510 | ₩1,336 | ₩1,390 | -6.31% | 6.9만 |
|---|
| 2025.12.15 | ₩1,310 | ₩1,670 | ₩1,296 | ₩1,537 | +17.35% | 17.2만 |
|---|
| 2025.12.12 | ₩1,344 | ₩1,390 | ₩1,296 | ₩1,296 | -3.58% | 5.3만 |
|---|
| 2025.12.11 | ₩1,363 | ₩1,470 | ₩1,315 | ₩1,323 | -2.94% | 4.2만 |
|---|
| 2025.12.10 | ₩1,290 | ₩1,457 | ₩1,269 | ₩1,363 | +5.70% | 4.9만 |
|---|
| 2025.12.09 | ₩1,256 | ₩1,310 | ₩1,227 | ₩1,256 | 0.00% | 3.8만 |
|---|
| 2025.12.08 | ₩1,205 | ₩1,292 | ₩1,205 | ₩1,213 | +0.67% | 8.8만 |
|---|
| 2025.12.05 | ₩1,203 | ₩1,216 | ₩1,189 | ₩1,203 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩1,229 | ₩1,269 | ₩1,196 | ₩1,243 | +1.09% | 8.5천 |
|---|
| 2025.12.03 | ₩1,203 | ₩1,326 | ₩1,168 | ₩1,243 | +3.33% | 3.6만 |
|---|
| 2025.12.02 | ₩1,256 | ₩1,256 | ₩1,203 | ₩1,256 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩1,336 | ₩1,336 | ₩1,229 | ₩1,256 | -6.00% | 2.3만 |
|---|
| 2025.11.28 | ₩1,279 | ₩1,336 | ₩1,279 | ₩1,310 | +2.40% | 1만 |
|---|
| 2025.11.26 | ₩1,263 | ₩1,710 | ₩1,263 | ₩1,376 | +8.99% | 30.9만 |
|---|
| 2025.11.25 | ₩1,256 | ₩1,310 | ₩1,243 | ₩1,310 | +4.26% | 1.1만 |
|---|
| 2025.11.24 | ₩1,283 | ₩1,316 | ₩1,229 | ₩1,296 | +1.04% | 2.9만 |
|---|
| 2025.11.21 | ₩1,457 | ₩1,457 | ₩1,296 | ₩1,336 | -8.26% | 2.4만 |
|---|
| 2025.11.20 | ₩1,316 | ₩1,356 | ₩1,310 | ₩1,335 | +1.42% | 6.7만 |
|---|
| 2025.11.19 | ₩1,310 | ₩1,376 | ₩1,310 | ₩1,311 | +0.10% | 3.2만 |
|---|
| 2025.11.18 | ₩1,330 | ₩1,330 | ₩1,283 | ₩1,290 | -3.02% | 4.5만 |
|---|
| 2025.11.17 | ₩1,331 | ₩1,363 | ₩1,269 | ₩1,290 | -3.11% | 5.9만 |
|---|
| 2025.11.14 | ₩1,350 | ₩1,430 | ₩1,229 | ₩1,390 | +2.97% | 11.7만 |
|---|
| 2025.11.13 | ₩1,510 | ₩1,604 | ₩1,403 | ₩1,443 | -4.42% | 13.4만 |
|---|
| 2025.11.12 | ₩1,777 | ₩1,871 | ₩1,470 | ₩1,470 | -17.29% | 45.2만 |
|---|
| 2025.11.11 | ₩1,497 | ₩1,924 | ₩1,403 | ₩1,857 | +24.11% | 1179.4만 |
|---|
| 2025.11.10 | ₩1,817 | ₩1,886 | ₩1,256 | ₩1,390 | -23.53% | 26만 |
|---|
| 2025.11.07 | ₩1,831 | ₩1,871 | ₩1,684 | ₩1,844 | +0.73% | 2.4만 |
|---|
| 2025.11.06 | ₩1,898 | ₩2,111 | ₩1,831 | ₩1,831 | -3.52% | 1.8만 |
|---|
| 2025.11.05 | ₩1,938 | ₩2,085 | ₩1,817 | ₩1,900 | -1.93% | 2.3만 |
|---|
| 2025.11.04 | ₩2,138 | ₩2,138 | ₩1,938 | ₩1,938 | -9.37% | 6.6천 |
|---|
| 2025.11.03 | ₩2,339 | ₩2,339 | ₩2,153 | ₩2,178 | -6.86% | 9.3천 |
|---|
| 2025.10.31 | ₩2,566 | ₩2,566 | ₩2,379 | ₩2,405 | -6.25% | 1.2만 |
|---|
| 2025.10.30 | ₩2,646 | ₩2,659 | ₩2,512 | ₩2,579 | -2.53% | 3.8만 |
|---|
| 2025.10.29 | ₩2,673 | ₩2,673 | ₩2,633 | ₩2,639 | -1.25% | 1만 |
|---|
| 2025.10.28 | ₩2,739 | ₩2,739 | ₩2,666 | ₩2,699 | -1.46% | 7.3천 |
|---|
| 2025.10.27 | ₩2,633 | ₩2,739 | ₩2,619 | ₩2,669 | +1.37% | 7.2천 |
|---|
| 2025.10.24 | ₩2,633 | ₩2,653 | ₩2,606 | ₩2,633 | 0.00% | 5.1천 |
|---|
| 2025.10.23 | ₩2,579 | ₩2,626 | ₩2,552 | ₩2,579 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩2,552 | ₩2,686 | ₩2,539 | ₩2,539 | -0.52% | 1.8만 |
|---|
| 2025.10.21 | ₩2,232 | ₩2,673 | ₩2,153 | ₩2,539 | +13.77% | 3.1만 |
|---|
| 2025.10.20 | ₩3,087 | ₩3,100 | ₩2,739 | ₩2,739 | -11.26% | 2.9만 |
|---|
| 2025.10.17 | ₩3,140 | ₩3,140 | ₩3,087 | ₩3,114 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩3,127 | ₩3,154 | ₩3,114 | ₩3,154 | +0.85% | 1.2만 |
|---|
| 2025.10.15 | ₩3,139 | ₩3,140 | ₩3,127 | ₩3,140 | +0.04% | 4.5천 |
|---|
| 2025.10.14 | ₩3,167 | ₩3,167 | ₩3,127 | ₩3,127 | -1.27% | 6천 |
|---|
| 2025.10.13 | ₩3,183 | ₩3,200 | ₩3,154 | ₩3,167 | -0.50% | 8.7천 |
|---|
| 2025.10.10 | ₩3,154 | ₩3,220 | ₩3,114 | ₩3,127 | -0.85% | 1.1만 |
|---|