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 | ₩1,161 | ₩1,214 | ₩1,161 | ₩1,187 | +2.30% | 1.2만 |
| 2026.10.08 | ₩1,267 | ₩1,334 | ₩1,169 | ₩1,215 | -4.11% | 3.8만 |
| 2026.10.07 | ₩1,263 | ₩1,307 | ₩1,203 | ₩1,261 | -0.21% | 7.4만 |
| 2026.10.06 | ₩1,427 | ₩1,437 | ₩1,314 | ₩1,325 | -7.20% | 4.1만 |
| 2026.10.05 | ₩1,554 | ₩1,587 | ₩1,361 | ₩1,401 | -9.87% | 18.4만 |
| 2026.10.02 | ₩1,587 | ₩1,601 | ₩1,521 | ₩1,601 | +0.84% | 1.8만 |
| 2026.10.01 | ₩1,574 | ₩1,614 | ₩1,561 | ₩1,614 | +2.54% | 6.1천 |
| 2026.09.30 | ₩1,654 | ₩1,707 | ₩1,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,641 |
| -0.81% |
| 6만 |
| 2026.09.29 | ₩1,667 | ₩1,667 | ₩1,574 | ₩1,614 | -3.20% | 6.4만 |
|---|
| 2026.09.28 | ₩1,627 | ₩1,707 | ₩1,561 | ₩1,681 | +3.28% | 5만 |
|---|
| 2026.09.25 | ₩1,667 | ₩2,401 | ₩1,387 | ₩1,721 | +3.20% | 151.5만 |
|---|
| 2026.09.24 | ₩1,614 | ₩1,790 | ₩1,614 | ₩1,667 | +3.31% | 3만 |
|---|
| 2026.09.23 | ₩1,534 | ₩1,801 | ₩1,534 | ₩1,694 | +10.43% | 8.5만 |
|---|
| 2026.09.22 | ₩1,494 | ₩1,707 | ₩1,481 | ₩1,627 | +8.93% | 4.6만 |
|---|
| 2026.09.21 | ₩1,587 | ₩1,734 | ₩1,550 | ₩1,574 | -0.84% | 3.7만 |
|---|
| 2026.09.18 | ₩1,654 | ₩1,748 | ₩1,527 | ₩1,681 | +1.61% | 4.3만 |
|---|
| 2026.09.17 | ₩1,667 | ₩1,734 | ₩1,467 | ₩1,627 | -2.40% | 5.2만 |
|---|
| 2026.09.16 | ₩1,721 | ₩1,761 | ₩1,534 | ₩1,694 | -1.55% | 10.5만 |
|---|
| 2026.09.15 | ₩1,467 | ₩1,948 | ₩1,361 | ₩1,841 | +25.45% | 38.4만 |
|---|
| 2026.09.14 | ₩1,467 | ₩1,567 | ₩1,441 | ₩1,467 | 0.00% | 6.4만 |
|---|
| 2026.09.11 | ₩309 | ₩311 | ₩276 | ₩287 | -7.33% | 13만 |
|---|
| 2026.09.10 | ₩313 | ₩325 | ₩308 | ₩312 | -0.43% | 2.7만 |
|---|
| 2026.09.09 | ₩309 | ₩333 | ₩304 | ₩312 | +0.86% | 4.4만 |
|---|
| 2026.09.08 | ₩307 | ₩324 | ₩307 | ₩324 | +5.65% | 4만 |
|---|
| 2026.09.04 | ₩320 | ₩321 | ₩309 | ₩311 | -2.92% | 7.5천 |
|---|
| 2026.09.03 | ₩327 | ₩328 | ₩309 | ₩321 | -1.63% | 9만 |
|---|
| 2026.09.02 | ₩309 | ₩335 | ₩309 | ₩328 | +6.03% | 1.8만 |
|---|
| 2026.09.01 | ₩308 | ₩324 | ₩308 | ₩312 | +1.30% | 7.5천 |
|---|
| 2026.08.31 | ₩333 | ₩333 | ₩323 | ₩327 | -2.00% | 2.7만 |
|---|
| 2026.08.28 | ₩320 | ₩339 | ₩309 | ₩323 | +0.83% | 14.7만 |
|---|
| 2026.08.27 | ₩320 | ₩344 | ₩320 | ₩332 | +3.75% | 15.9만 |
|---|
| 2026.08.26 | ₩309 | ₩333 | ₩308 | ₩325 | +5.17% | 19.9만 |
|---|
| 2026.08.25 | ₩313 | ₩320 | ₩304 | ₩320 | +2.13% | 6만 |
|---|
| 2026.08.24 | ₩309 | ₩315 | ₩304 | ₩315 | +1.72% | 4.4만 |
|---|
| 2026.08.21 | ₩331 | ₩331 | ₩303 | ₩312 | -5.65% | 5.7만 |
|---|
| 2026.08.20 | ₩307 | ₩315 | ₩303 | ₩315 | +2.61% | 9.3만 |
|---|
| 2026.08.19 | ₩304 | ₩316 | ₩301 | ₩307 | +0.88% | 14만 |
|---|
| 2026.08.18 | ₩316 | ₩325 | ₩313 | ₩317 | +0.42% | 46.1만 |
|---|
| 2026.08.17 | ₩333 | ₩333 | ₩312 | ₩313 | -6.00% | 10.9만 |
|---|
| 2026.08.14 | ₩337 | ₩341 | ₩324 | ₩336 | -0.40% | 26.8만 |
|---|
| 2026.08.13 | ₩344 | ₩359 | ₩321 | ₩333 | -3.10% | 60만 |
|---|
| 2026.08.12 | ₩359 | ₩547 | ₩321 | ₩396 | +10.41% | 2661.6만 |
|---|
| 2026.08.11 | ₩1,654 | ₩1,794 | ₩1,654 | ₩1,754 | +6.05% | 1.2만 |
|---|
| 2026.08.10 | ₩323 | ₩363 | ₩323 | ₩336 | +4.13% | 9만 |
|---|
| 2026.08.07 | ₩1,667 | ₩1,754 | ₩1,634 | ₩1,687 | +1.20% | 3.9만 |
|---|
| 2026.08.06 | ₩347 | ₩360 | ₩325 | ₩339 | -2.31% | 15.6만 |
|---|
| 2026.08.05 | ₩374 | ₩374 | ₩341 | ₩347 | -7.14% | 5.5만 |
|---|
| 2026.08.04 | ₩1,781 | ₩1,848 | ₩1,734 | ₩1,834 | +3.00% | 3.4만 |
|---|
| 2026.08.03 | ₩372 | ₩374 | ₩344 | ₩355 | -4.66% | 25.6만 |
|---|
| 2026.07.31 | ₩329 | ₩400 | ₩329 | ₩359 | +8.91% | 88.7만 |
|---|
| 2026.07.30 | ₩329 | ₩359 | ₩321 | ₩345 | +4.86% | 6.8만 |
|---|
| 2026.07.29 | ₩1,667 | ₩1,667 | ₩1,574 | ₩1,594 | -4.40% | 6.5천 |
|---|
| 2026.07.28 | ₩345 | ₩374 | ₩317 | ₩333 | -3.47% | 7.2만 |
|---|
| 2026.07.27 | ₩339 | ₩340 | ₩331 | ₩337 | -0.39% | 5.5만 |
|---|
| 2026.07.24 | ₩367 | ₩372 | ₩327 | ₩345 | -5.82% | 16.2만 |
|---|
| 2026.07.23 | ₩395 | ₩395 | ₩362 | ₩368 | -6.76% | 15.4만 |
|---|
| 2026.07.22 | ₩435 | ₩436 | ₩360 | ₩378 | -13.19% | 24.2만 |
|---|
| 2026.07.21 | ₩379 | ₩439 | ₩363 | ₩415 | +9.51% | 46.8만 |
|---|
| 2026.07.20 | ₩374 | ₩391 | ₩367 | ₩387 | +3.57% | 12.9만 |
|---|
| 2026.07.17 | ₩395 | ₩400 | ₩363 | ₩368 | -6.76% | 8.8만 |
|---|
| 2026.07.16 | ₩416 | ₩432 | ₩387 | ₩396 | -4.81% | 24.4만 |
|---|
| 2026.07.15 | ₩414 | ₩454 | ₩366 | ₩420 | +1.61% | 166.6만 |
|---|
| 2026.07.14 | ₩384 | ₩384 | ₩360 | ₩370 | -3.82% | 12.4만 |
|---|
| 2026.07.13 | ₩420 | ₩420 | ₩360 | ₩370 | -12.06% | 14.6만 |
|---|
| 2026.07.10 | ₩415 | ₩419 | ₩383 | ₩400 | -3.54% | 13.9만 |
|---|
| 2026.07.09 | ₩398 | ₩428 | ₩398 | ₩415 | +4.36% | 7.4만 |
|---|
| 2026.07.08 | ₩452 | ₩462 | ₩380 | ₩418 | -7.67% | 11.5만 |
|---|
| 2026.07.07 | ₩502 | ₩507 | ₩451 | ₩472 | -5.85% | 9.2만 |
|---|
| 2026.07.06 | ₩480 | ₩514 | ₩456 | ₩488 | +1.67% | 22.8만 |
|---|
| 2026.07.02 | ₩434 | ₩520 | ₩416 | ₩496 | +14.46% | 147.1만 |
|---|
| 2026.07.01 | ₩372 | ₩440 | ₩351 | ₩440 | +18.28% | 2888.4만 |
|---|
| 2026.06.30 | ₩427 | ₩436 | ₩378 | ₩392 | -8.12% | 8만 |
|---|
| 2026.06.29 | ₩394 | ₩427 | ₩390 | ₩408 | +3.73% | 10.9만 |
|---|
| 2026.06.26 | ₩438 | ₩438 | ₩390 | ₩390 | -10.98% | 20.8만 |
|---|
| 2026.06.25 | ₩468 | ₩494 | ₩427 | ₩427 | -8.83% | 15.6만 |
|---|
| 2026.06.24 | ₩507 | ₩514 | ₩467 | ₩472 | -6.84% | 23만 |
|---|
| 2026.06.23 | ₩520 | ₩542 | ₩500 | ₩502 | -3.59% | 11.1만 |
|---|
| 2026.06.22 | ₩542 | ₩562 | ₩504 | ₩520 | -3.94% | 15.3만 |
|---|
| 2026.06.18 | ₩586 | ₩612 | ₩540 | ₩548 | -6.38% | 11.8만 |
|---|
| 2026.06.17 | ₩627 | ₩647 | ₩587 | ₩604 | -3.62% | 7만 |
|---|
| 2026.06.16 | ₩594 | ₩647 | ₩590 | ₩627 | +5.62% | 13.5만 |
|---|
| 2026.06.15 | ₩600 | ₩654 | ₩580 | ₩598 | -0.44% | 19.9만 |
|---|
| 2026.06.12 | ₩606 | ₩667 | ₩574 | ₩600 | -0.88% | 37.1만 |
|---|
| 2026.06.11 | ₩687 | ₩694 | ₩494 | ₩639 | -6.99% | 228.8만 |
|---|
| 2026.06.10 | ₩534 | ₩1,174 | ₩516 | ₩1,040 | +95.00% | 1927.7만 |
|---|
| 2026.06.09 | ₩540 | ₩707 | ₩514 | ₩547 | +1.23% | 254.6만 |
|---|
| 2026.06.08 | ₩527 | ₩655 | ₩514 | ₩536 | +1.77% | 118.7만 |
|---|
| 2026.06.05 | ₩554 | ₩558 | ₩492 | ₩515 | -6.99% | 16.2만 |
|---|
| 2026.06.04 | ₩544 | ₩598 | ₩535 | ₩563 | +3.43% | 13.1만 |
|---|
| 2026.06.03 | ₩562 | ₩580 | ₩518 | ₩536 | -4.51% | 8만 |
|---|
| 2026.06.02 | ₩528 | ₩632 | ₩511 | ₩587 | +11.11% | 23만 |
|---|
| 2026.06.01 | ₩500 | ₩556 | ₩491 | ₩544 | +8.80% | 13.5만 |
|---|
| 2026.05.29 | ₩504 | ₩507 | ₩500 | ₩500 | -0.79% | 5.6만 |
|---|
| 2026.05.28 | ₩491 | ₩523 | ₩491 | ₩500 | +1.90% | 4.1만 |
|---|
| 2026.05.27 | ₩499 | ₩506 | ₩486 | ₩496 | -0.53% | 9만 |
|---|
| 2026.05.26 | ₩534 | ₩536 | ₩427 | ₩488 | -8.50% | 14.6만 |
|---|
| 2026.05.22 | ₩544 | ₩551 | ₩534 | ₩535 | -1.72% | 8만 |
|---|
| 2026.05.21 | ₩560 | ₩654 | ₩528 | ₩584 | +4.29% | 44.6만 |
|---|
| 2026.05.20 | ₩455 | ₩587 | ₩431 | ₩530 | +16.42% | 294.3만 |
|---|
| 2026.05.19 | ₩480 | ₩496 | ₩460 | ₩467 | -2.78% | 4.5만 |
|---|
| 2026.05.18 | ₩507 | ₩520 | ₩479 | ₩480 | -5.26% | 8.5만 |
|---|
| 2026.05.15 | ₩554 | ₩560 | ₩520 | ₩522 | -5.78% | 7.6만 |
|---|
| 2026.05.14 | ₩560 | ₩587 | ₩507 | ₩554 | -1.19% | 37.3만 |
|---|
| 2026.05.13 | ₩524 | ₩607 | ₩516 | ₩552 | +5.34% | 101.7만 |
|---|
| 2026.05.12 | ₩436 | ₩571 | ₩408 | ₩506 | +15.90% | 294만 |
|---|
| 2026.05.11 | ₩507 | ₩507 | ₩480 | ₩490 | -3.42% | 6.4만 |
|---|
| 2026.05.08 | ₩512 | ₩512 | ₩498 | ₩504 | -1.56% | 6.3만 |
|---|
| 2026.05.07 | ₩507 | ₩520 | ₩507 | ₩511 | +0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩496 | ₩540 | ₩484 | ₩507 | +2.15% | 10만 |
|---|
| 2026.05.05 | ₩475 | ₩498 | ₩475 | ₩487 | +2.53% | 4.2만 |
|---|
| 2026.05.04 | ₩534 | ₩534 | ₩475 | ₩496 | -7.00% | 10.1만 |
|---|
| 2026.05.01 | ₩498 | ₩538 | ₩474 | ₩507 | +1.88% | 15.6만 |
|---|
| 2026.04.30 | ₩496 | ₩496 | ₩472 | ₩483 | -2.69% | 3.5만 |
|---|
| 2026.04.29 | ₩479 | ₩479 | ₩460 | ₩468 | -2.23% | 5.9만 |
|---|
| 2026.04.28 | ₩474 | ₩514 | ₩459 | ₩487 | +2.82% | 14.9만 |
|---|
| 2026.04.27 | ₩496 | ₩514 | ₩454 | ₩458 | -7.80% | 27.8만 |
|---|
| 2026.04.24 | ₩508 | ₩511 | ₩494 | ₩498 | -2.10% | 8.4만 |
|---|
| 2026.04.23 | ₩532 | ₩532 | ₩507 | ₩508 | -4.51% | 7만 |
|---|
| 2026.04.22 | ₩520 | ₩538 | ₩510 | ₩523 | +0.51% | 11.7만 |
|---|
| 2026.04.21 | ₩546 | ₩547 | ₩514 | ₩522 | -4.40% | 9.1만 |
|---|
| 2026.04.20 | ₩520 | ₩556 | ₩512 | ₩512 | -1.54% | 16.8만 |
|---|
| 2026.04.17 | ₩568 | ₩574 | ₩540 | ₩540 | -4.93% | 14.1만 |
|---|
| 2026.04.16 | ₩560 | ₩567 | ₩520 | ₩538 | -4.05% | 18.9만 |
|---|
| 2026.04.15 | ₩568 | ₩619 | ₩560 | ₩574 | +0.94% | 32만 |
|---|
| 2026.04.14 | ₩590 | ₩615 | ₩560 | ₩588 | -0.23% | 26.7만 |
|---|
| 2026.04.13 | ₩587 | ₩622 | ₩547 | ₩571 | -2.73% | 42.9만 |
|---|
| 2026.04.10 | ₩599 | ₩643 | ₩567 | ₩567 | -5.35% | 29.9만 |
|---|
| 2026.04.09 | ₩612 | ₩614 | ₩540 | ₩559 | -8.71% | 23.6만 |
|---|
| 2026.04.08 | ₩639 | ₩666 | ₩612 | ₩650 | +1.67% | 29.2만 |
|---|
| 2026.04.07 | ₩700 | ₩720 | ₩614 | ₩634 | -9.52% | 38.5만 |
|---|
| 2026.04.06 | ₩792 | ₩792 | ₩696 | ₩756 | -4.55% | 19.2만 |
|---|
| 2026.04.02 | ₩707 | ₩823 | ₩682 | ₩774 | +9.43% | 39.3만 |
|---|
| 2026.04.01 | ₩907 | ₩919 | ₩667 | ₩708 | -21.91% | 58.2만 |
|---|
| 2026.03.31 | ₩1,020 | ₩1,107 | ₩882 | ₩970 | -4.97% | 155만 |
|---|
| 2026.03.30 | ₩920 | ₩1,036 | ₩847 | ₩974 | +5.80% | 193.9만 |
|---|
| 2026.03.27 | ₩652 | ₩1,214 | ₩607 | ₩1,174 | +79.96% | 1억 |
|---|
| 2026.03.26 | ₩587 | ₩720 | ₩527 | ₩603 | +2.73% | 39만 |
|---|
| 2026.03.25 | ₩518 | ₩628 | ₩507 | ₩560 | +8.25% | 5.5만 |
|---|
| 2026.03.24 | ₩531 | ₩574 | ₩494 | ₩514 | -3.27% | 6.3만 |
|---|
| 2026.03.23 | ₩575 | ₩587 | ₩507 | ₩519 | -9.74% | 5.4만 |
|---|
| 2026.03.20 | ₩620 | ₩675 | ₩567 | ₩571 | -7.96% | 11.4만 |
|---|
| 2026.03.19 | ₩648 | ₩654 | ₩602 | ₩654 | +0.82% | 5.9만 |
|---|
| 2026.03.18 | ₩694 | ₩694 | ₩646 | ₩654 | -5.77% | 2.6만 |
|---|
| 2026.03.17 | ₩707 | ₩726 | ₩654 | ₩694 | -1.89% | 7.4만 |
|---|
| 2026.03.16 | ₩800 | ₩800 | ₩675 | ₩675 | -15.67% | 3.3만 |
|---|
| 2026.03.13 | ₩760 | ₩760 | ₩707 | ₩707 | -7.02% | 2.9만 |
|---|
| 2026.03.12 | ₩774 | ₩774 | ₩724 | ₩728 | -5.86% | 2.7만 |
|---|
| 2026.03.11 | ₩792 | ₩931 | ₩710 | ₩760 | -4.04% | 10.7만 |
|---|
| 2026.03.10 | ₩800 | ₩800 | ₩772 | ₩800 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩854 | ₩854 | ₩771 | ₩814 | -4.69% | 3.8만 |
|---|
| 2026.03.06 | ₩839 | ₩927 | ₩827 | ₩867 | +3.34% | 4.9만 |
|---|
| 2026.03.05 | ₩966 | ₩970 | ₩894 | ₩927 | -4.01% | 3.4만 |
|---|
| 2026.03.04 | ₩987 | ₩987 | ₩962 | ₩972 | -1.49% | 2.7만 |
|---|
| 2026.03.03 | ₩1,040 | ₩1,040 | ₩964 | ₩975 | -6.28% | 1.4만 |
|---|
| 2026.03.02 | ₩1,121 | ₩1,127 | ₩971 | ₩1,043 | -6.90% | 4.1만 |
|---|
| 2026.02.27 | ₩1,189 | ₩1,190 | ₩1,091 | ₩1,114 | -6.29% | 2.4만 |
|---|
| 2026.02.26 | ₩1,201 | ₩1,201 | ₩1,121 | ₩1,159 | -3.44% | 3.6만 |
|---|
| 2026.02.25 | ₩1,254 | ₩1,327 | ₩1,169 | ₩1,241 | -1.06% | 5만 |
|---|
| 2026.02.24 | ₩1,347 | ₩1,347 | ₩1,241 | ₩1,241 | -7.92% | 1.5만 |
|---|
| 2026.02.23 | ₩1,361 | ₩1,374 | ₩1,281 | ₩1,281 | -5.88% | 2만 |
|---|
| 2026.02.20 | ₩1,387 | ₩1,387 | ₩1,309 | ₩1,309 | -5.67% | 7.4천 |
|---|
| 2026.02.19 | ₩1,387 | ₩1,387 | ₩1,309 | ₩1,321 | -4.81% | 1.3만 |
|---|
| 2026.02.18 | ₩1,450 | ₩1,450 | ₩1,347 | ₩1,387 | -4.32% | 1.4만 |
|---|
| 2026.02.17 | ₩1,421 | ₩1,421 | ₩1,334 | ₩1,386 | -2.44% | 2.7만 |
|---|
| 2026.02.13 | ₩1,390 | ₩1,414 | ₩1,367 | ₩1,367 | -1.63% | 1.8만 |
|---|
| 2026.02.12 | ₩1,414 | ₩1,441 | ₩1,361 | ₩1,387 | -1.89% | 1.6만 |
|---|
| 2026.02.11 | ₩1,441 | ₩1,454 | ₩1,374 | ₩1,374 | -4.63% | 2.3만 |
|---|
| 2026.02.10 | ₩1,454 | ₩1,454 | ₩1,427 | ₩1,427 | -1.83% | 8.1천 |
|---|
| 2026.02.09 | ₩1,454 | ₩1,487 | ₩1,427 | ₩1,427 | -1.83% | 1.2만 |
|---|
| 2026.02.06 | ₩1,421 | ₩1,449 | ₩1,414 | ₩1,414 | -0.47% | 1.3만 |
|---|
| 2026.02.05 | ₩1,387 | ₩1,467 | ₩1,361 | ₩1,387 | 0.00% | 2.5만 |
|---|
| 2026.02.04 | ₩1,454 | ₩1,477 | ₩1,394 | ₩1,401 | -3.67% | 2.8만 |
|---|
| 2026.02.03 | ₩1,454 | ₩1,506 | ₩1,447 | ₩1,453 | -0.09% | 1.6만 |
|---|
| 2026.02.02 | ₩1,814 | ₩1,848 | ₩1,361 | ₩1,427 | -21.32% | 13.5만 |
|---|
| 2026.01.30 | ₩1,814 | ₩1,881 | ₩1,801 | ₩1,801 | -0.74% | 5만 |
|---|
| 2026.01.29 | ₩1,774 | ₩1,988 | ₩1,734 | ₩1,801 | +1.50% | 4만 |
|---|
| 2026.01.28 | ₩1,841 | ₩1,988 | ₩1,778 | ₩1,814 | -1.45% | 21.8만 |
|---|
| 2026.01.27 | ₩1,921 | ₩1,988 | ₩1,814 | ₩1,814 | -5.56% | 3.4만 |
|---|
| 2026.01.26 | ₩1,801 | ₩1,992 | ₩1,801 | ₩1,894 | +5.19% | 3.5만 |
|---|
| 2026.01.23 | ₩1,801 | ₩1,901 | ₩1,801 | ₩1,801 | 0.00% | 3.9만 |
|---|
| 2026.01.22 | ₩1,882 | ₩2,001 | ₩1,734 | ₩1,748 | -7.16% | 2.7만 |
|---|
| 2026.01.21 | ₩2,001 | ₩2,001 | ₩1,854 | ₩1,868 | -6.67% | 1.9만 |
|---|
| 2026.01.20 | ₩2,001 | ₩2,024 | ₩1,828 | ₩1,881 | -6.00% | 2.8만 |
|---|
| 2026.01.16 | ₩2,041 | ₩2,121 | ₩2,001 | ₩2,028 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩2,157 | ₩2,388 | ₩2,014 | ₩2,014 | -6.62% | 5.5만 |
|---|
| 2026.01.14 | ₩1,828 | ₩2,408 | ₩1,828 | ₩2,228 | +21.90% | 10.7만 |
|---|
| 2026.01.13 | ₩1,921 | ₩2,028 | ₩1,848 | ₩1,868 | -2.78% | 7.6만 |
|---|
| 2026.01.12 | ₩2,321 | ₩2,321 | ₩2,001 | ₩2,001 | -13.79% | 5.8만 |
|---|
| 2026.01.09 | ₩2,788 | ₩2,797 | ₩2,308 | ₩2,308 | -17.22% | 15만 |
|---|
| 2026.01.08 | ₩3,308 | ₩3,388 | ₩2,801 | ₩2,801 | -15.32% | 23.3만 |
|---|
| 2026.01.07 | ₩3,428 | ₩3,495 | ₩3,375 | ₩3,402 | -0.78% | 11.4만 |
|---|
| 2026.01.06 | ₩3,468 | ₩3,535 | ₩3,455 | ₩3,468 | 0.00% | 14.4만 |
|---|
| 2026.01.05 | ₩3,468 | ₩3,535 | ₩3,335 | ₩3,468 | 0.00% | 11만 |
|---|
| 2026.01.02 | ₩3,362 | ₩3,642 | ₩3,335 | ₩3,442 | +2.38% | 22.7만 |
|---|
| 2025.12.31 | ₩3,215 | ₩3,468 | ₩3,136 | ₩3,388 | +5.39% | 15.8만 |
|---|
| 2025.12.30 | ₩3,041 | ₩3,335 | ₩2,948 | ₩3,268 | +7.46% | 15.8만 |
|---|
| 2025.12.29 | ₩2,548 | ₩3,121 | ₩2,548 | ₩3,015 | +18.32% | 13.3만 |
|---|
| 2025.12.26 | ₩3,268 | ₩3,562 | ₩2,401 | ₩2,575 | -21.22% | 46.6만 |
|---|
| 2025.12.24 | ₩2,668 | ₩3,268 | ₩2,668 | ₩3,041 | +14.00% | 82.5만 |
|---|
| 2025.12.23 | ₩2,174 | ₩2,721 | ₩2,081 | ₩2,401 | +10.43% | 19.8만 |
|---|
| 2025.12.22 | ₩1,734 | ₩2,386 | ₩1,734 | ₩2,134 | +23.08% | 78.6만 |
|---|
| 2025.12.19 | ₩1,507 | ₩1,667 | ₩1,507 | ₩1,667 | +10.62% | 5.9만 |
|---|
| 2025.12.18 | ₩1,414 | ₩1,507 | ₩1,381 | ₩1,507 | +6.60% | 5.8만 |
|---|
| 2025.12.17 | ₩1,374 | ₩1,494 | ₩1,374 | ₩1,414 | +2.91% | 3.5만 |
|---|
| 2025.12.16 | ₩1,481 | ₩1,507 | ₩1,334 | ₩1,387 | -6.31% | 6.9만 |
|---|
| 2025.12.15 | ₩1,307 | ₩1,667 | ₩1,294 | ₩1,534 | +17.35% | 17.2만 |
|---|
| 2025.12.12 | ₩1,342 | ₩1,387 | ₩1,294 | ₩1,294 | -3.58% | 5.3만 |
|---|
| 2025.12.11 | ₩1,361 | ₩1,467 | ₩1,313 | ₩1,321 | -2.94% | 4.2만 |
|---|
| 2025.12.10 | ₩1,287 | ₩1,454 | ₩1,267 | ₩1,361 | +5.70% | 4.9만 |
|---|
| 2025.12.09 | ₩1,254 | ₩1,307 | ₩1,225 | ₩1,254 | 0.00% | 3.8만 |
|---|
| 2025.12.08 | ₩1,203 | ₩1,290 | ₩1,203 | ₩1,211 | +0.67% | 8.8만 |
|---|
| 2025.12.05 | ₩1,201 | ₩1,214 | ₩1,187 | ₩1,201 | 0.00% | 1.1만 |
|---|
| 2025.12.04 | ₩1,227 | ₩1,267 | ₩1,194 | ₩1,241 | +1.09% | 8.5천 |
|---|
| 2025.12.03 | ₩1,201 | ₩1,323 | ₩1,166 | ₩1,241 | +3.33% | 3.6만 |
|---|
| 2025.12.02 | ₩1,254 | ₩1,254 | ₩1,201 | ₩1,254 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩1,334 | ₩1,334 | ₩1,227 | ₩1,254 | -6.00% | 2.3만 |
|---|
| 2025.11.28 | ₩1,277 | ₩1,334 | ₩1,277 | ₩1,307 | +2.40% | 1만 |
|---|
| 2025.11.26 | ₩1,261 | ₩1,707 | ₩1,261 | ₩1,374 | +8.99% | 30.9만 |
|---|
| 2025.11.25 | ₩1,254 | ₩1,307 | ₩1,241 | ₩1,307 | +4.26% | 1.1만 |
|---|
| 2025.11.24 | ₩1,281 | ₩1,314 | ₩1,227 | ₩1,294 | +1.04% | 2.9만 |
|---|
| 2025.11.21 | ₩1,454 | ₩1,454 | ₩1,294 | ₩1,334 | -8.26% | 2.4만 |
|---|
| 2025.11.20 | ₩1,314 | ₩1,354 | ₩1,307 | ₩1,333 | +1.42% | 6.7만 |
|---|
| 2025.11.19 | ₩1,307 | ₩1,374 | ₩1,307 | ₩1,309 | +0.10% | 3.2만 |
|---|
| 2025.11.18 | ₩1,327 | ₩1,327 | ₩1,281 | ₩1,287 | -3.02% | 4.5만 |
|---|
| 2025.11.17 | ₩1,329 | ₩1,361 | ₩1,267 | ₩1,287 | -3.11% | 5.9만 |
|---|
| 2025.11.14 | ₩1,347 | ₩1,427 | ₩1,227 | ₩1,387 | +2.97% | 11.7만 |
|---|
| 2025.11.13 | ₩1,507 | ₩1,601 | ₩1,401 | ₩1,441 | -4.42% | 13.4만 |
|---|
| 2025.11.12 | ₩1,774 | ₩1,868 | ₩1,467 | ₩1,467 | -17.29% | 45.2만 |
|---|
| 2025.11.11 | ₩1,494 | ₩1,921 | ₩1,401 | ₩1,854 | +24.11% | 1179.4만 |
|---|
| 2025.11.10 | ₩1,814 | ₩1,882 | ₩1,254 | ₩1,387 | -23.53% | 26만 |
|---|
| 2025.11.07 | ₩1,828 | ₩1,868 | ₩1,681 | ₩1,841 | +0.73% | 2.4만 |
|---|
| 2025.11.06 | ₩1,894 | ₩2,108 | ₩1,828 | ₩1,828 | -3.52% | 1.8만 |
|---|
| 2025.11.05 | ₩1,934 | ₩2,081 | ₩1,814 | ₩1,897 | -1.93% | 2.3만 |
|---|
| 2025.11.04 | ₩2,134 | ₩2,134 | ₩1,934 | ₩1,934 | -9.37% | 6.6천 |
|---|
| 2025.11.03 | ₩2,334 | ₩2,334 | ₩2,149 | ₩2,174 | -6.86% | 9.3천 |
|---|
| 2025.10.31 | ₩2,561 | ₩2,561 | ₩2,374 | ₩2,401 | -6.25% | 1.2만 |
|---|
| 2025.10.30 | ₩2,641 | ₩2,655 | ₩2,508 | ₩2,575 | -2.53% | 3.8만 |
|---|
| 2025.10.29 | ₩2,668 | ₩2,668 | ₩2,628 | ₩2,635 | -1.25% | 1만 |
|---|
| 2025.10.28 | ₩2,735 | ₩2,735 | ₩2,661 | ₩2,695 | -1.46% | 7.3천 |
|---|
| 2025.10.27 | ₩2,628 | ₩2,735 | ₩2,615 | ₩2,664 | +1.37% | 7.2천 |
|---|
| 2025.10.24 | ₩2,628 | ₩2,648 | ₩2,601 | ₩2,628 | 0.00% | 5.1천 |
|---|
| 2025.10.23 | ₩2,575 | ₩2,621 | ₩2,548 | ₩2,575 | 0.00% | 8.3천 |
|---|
| 2025.10.22 | ₩2,548 | ₩2,681 | ₩2,535 | ₩2,535 | -0.52% | 1.8만 |
|---|
| 2025.10.21 | ₩2,228 | ₩2,668 | ₩2,149 | ₩2,535 | +13.77% | 3.1만 |
|---|
| 2025.10.20 | ₩3,081 | ₩3,095 | ₩2,735 | ₩2,735 | -11.26% | 2.9만 |
|---|
| 2025.10.17 | ₩3,135 | ₩3,135 | ₩3,081 | ₩3,108 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩3,121 | ₩3,148 | ₩3,108 | ₩3,148 | +0.85% | 1.2만 |
|---|
| 2025.10.15 | ₩3,133 | ₩3,135 | ₩3,121 | ₩3,135 | +0.04% | 4.5천 |
|---|
| 2025.10.14 | ₩3,162 | ₩3,162 | ₩3,121 | ₩3,121 | -1.27% | 6천 |
|---|
| 2025.10.13 | ₩3,178 | ₩3,195 | ₩3,148 | ₩3,162 | -0.50% | 8.7천 |
|---|
| 2025.10.10 | ₩3,148 | ₩3,215 | ₩3,108 | ₩3,121 | -0.85% | 1.1만 |
|---|