시장 데이터를 불러오는 중
전체 종목
이노베이티브 아이웨어 과거 주가
Innovative Eyewear, Inc. - Common Stock · LUCY · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovative Eyewear, Inc. - Common Stock · LUCY · NASDAQ
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,221 | ₩1,241 | ₩1,205 | ₩1,211 | -0.77% | 7.3만 |
| 2026.10.08 | ₩1,221 | ₩1,242 | ₩1,203 | ₩1,203 | -1.43% | 13.9만 |
| 2026.10.07 | ₩1,234 | ₩1,248 | ₩1,221 | ₩1,223 | -0.87% | 2.8만 |
| 2026.10.06 | ₩1,194 | ₩1,274 | ₩1,194 | ₩1,241 | +3.93% | 40.5만 |
| 2026.10.05 | ₩1,207 | ₩1,234 | ₩1,181 | ₩1,194 | -1.11% | 17.6만 |
| 2026.10.02 | ₩1,234 | ₩1,234 | ₩1,194 | ₩1,197 | -3.04% | 14만 |
| 2026.10.01 | ₩1,221 | ₩1,258 | ₩1,221 | ₩1,236 | +1.21% | 9.3만 |
| 2026.09.30 | ₩1,221 | ₩1,269 | ₩1,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,221 |
| 0.00% |
| 9.2만 |
| 2026.09.29 | ₩1,262 | ₩1,293 | ₩1,223 | ₩1,240 | -1.81% | 13.1만 |
|---|
| 2026.09.28 | ₩1,274 | ₩1,284 | ₩1,256 | ₩1,284 | +0.74% | 5.4만 |
|---|
| 2026.09.25 | ₩1,268 | ₩1,274 | ₩1,234 | ₩1,274 | +0.53% | 8.7만 |
|---|
| 2026.09.24 | ₩1,210 | ₩1,268 | ₩1,210 | ₩1,248 | +3.10% | 21.3만 |
|---|
| 2026.09.23 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,237 | -2.95% | 20만 |
|---|
| 2026.09.22 | ₩1,248 | ₩1,293 | ₩1,234 | ₩1,260 | +0.97% | 19.8만 |
|---|
| 2026.09.21 | ₩1,288 | ₩1,288 | ₩1,234 | ₩1,274 | -1.04% | 19.6만 |
|---|
| 2026.09.18 | ₩1,198 | ₩1,301 | ₩1,195 | ₩1,274 | +6.38% | 54.2만 |
|---|
| 2026.09.17 | ₩1,167 | ₩1,214 | ₩1,162 | ₩1,205 | +3.22% | 12.2만 |
|---|
| 2026.09.16 | ₩1,113 | ₩1,194 | ₩1,113 | ₩1,155 | +3.73% | 27.6만 |
|---|
| 2026.09.15 | ₩1,107 | ₩1,144 | ₩1,073 | ₩1,109 | +0.24% | 15.7만 |
|---|
| 2026.09.14 | ₩1,113 | ₩1,154 | ₩1,100 | ₩1,115 | +0.12% | 11.2만 |
|---|
| 2026.09.11 | ₩1,112 | ₩1,194 | ₩1,091 | ₩1,120 | +0.72% | 27만 |
|---|
| 2026.09.10 | ₩1,154 | ₩1,167 | ₩1,113 | ₩1,131 | -1.98% | 13.1만 |
|---|
| 2026.09.09 | ₩1,163 | ₩1,177 | ₩1,108 | ₩1,167 | +0.35% | 18.6만 |
|---|
| 2026.09.08 | ₩1,249 | ₩1,287 | ₩1,138 | ₩1,164 | -6.77% | 45.8만 |
|---|
| 2026.09.04 | ₩1,221 | ₩1,248 | ₩1,182 | ₩1,248 | +2.20% | 27.1만 |
|---|
| 2026.09.03 | ₩1,295 | ₩1,315 | ₩1,194 | ₩1,214 | -6.22% | 17.9만 |
|---|
| 2026.09.02 | ₩1,221 | ₩1,274 | ₩1,221 | ₩1,262 | +3.41% | 19.4만 |
|---|
| 2026.09.01 | ₩1,207 | ₩1,258 | ₩1,154 | ₩1,241 | +2.78% | 38.5만 |
|---|
| 2026.08.31 | ₩1,288 | ₩1,288 | ₩1,154 | ₩1,207 | -6.25% | 58.7만 |
|---|
| 2026.08.28 | ₩1,254 | ₩1,333 | ₩1,254 | ₩1,274 | +1.60% | 114.6만 |
|---|
| 2026.08.27 | ₩1,610 | ₩1,704 | ₩1,181 | ₩1,262 | -21.58% | 580.5만 |
|---|
| 2026.08.26 | ₩1,449 | ₩1,677 | ₩1,449 | ₩1,516 | +4.63% | 519.9만 |
|---|
| 2026.08.25 | ₩1,395 | ₩1,610 | ₩1,366 | ₩1,435 | +2.88% | 675.1만 |
|---|
| 2026.08.24 | ₩1,332 | ₩1,744 | ₩1,178 | ₩1,503 | +12.79% | 2억 |
|---|
| 2026.08.21 | ₩918 | ₩930 | ₩899 | ₩918 | 0.00% | 8.8만 |
|---|
| 2026.08.20 | ₩914 | ₩952 | ₩899 | ₩919 | +0.59% | 17만 |
|---|
| 2026.08.19 | ₩944 | ₩966 | ₩892 | ₩914 | -3.27% | 24.2만 |
|---|
| 2026.08.18 | ₩977 | ₩977 | ₩927 | ₩954 | -2.34% | 9.9만 |
|---|
| 2026.08.17 | ₩966 | ₩986 | ₩939 | ₩939 | -2.78% | 12만 |
|---|
| 2026.08.14 | ₩993 | ₩1,006 | ₩926 | ₩985 | -0.81% | 30.8만 |
|---|
| 2026.08.13 | ₩967 | ₩1,033 | ₩967 | ₩1,012 | +4.58% | 23.2만 |
|---|
| 2026.08.12 | ₩944 | ₩979 | ₩926 | ₩973 | +2.98% | 19.3만 |
|---|
| 2026.08.11 | ₩940 | ₩979 | ₩920 | ₩938 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩966 | ₩979 | ₩930 | ₩935 | -3.19% | 9.4만 |
|---|
| 2026.08.07 | ₩966 | ₩993 | ₩939 | ₩966 | 0.00% | 8.3만 |
|---|
| 2026.08.06 | ₩952 | ₩993 | ₩926 | ₩965 | +1.27% | 16.5만 |
|---|
| 2026.08.05 | ₩962 | ₩979 | ₩939 | ₩958 | -0.42% | 10.5만 |
|---|
| 2026.08.04 | ₩939 | ₩1,006 | ₩916 | ₩995 | +6.00% | 53만 |
|---|
| 2026.08.03 | ₩939 | ₩979 | ₩915 | ₩916 | -2.43% | 8만 |
|---|
| 2026.07.31 | ₩979 | ₩1,006 | ₩912 | ₩935 | -4.52% | 13.1만 |
|---|
| 2026.07.30 | ₩912 | ₩997 | ₩888 | ₩997 | +9.26% | 20.4만 |
|---|
| 2026.07.29 | ₩993 | ₩993 | ₩892 | ₩911 | -8.24% | 22.7만 |
|---|
| 2026.07.28 | ₩1,007 | ₩1,037 | ₩966 | ₩994 | -1.33% | 14.2만 |
|---|
| 2026.07.27 | ₩885 | ₩1,057 | ₩885 | ₩1,038 | +17.27% | 41.7만 |
|---|
| 2026.07.24 | ₩919 | ₩919 | ₩872 | ₩873 | -4.96% | 19.6만 |
|---|
| 2026.07.23 | ₩912 | ₩939 | ₩880 | ₩932 | +2.21% | 25.8만 |
|---|
| 2026.07.22 | ₩986 | ₩986 | ₩911 | ₩914 | -7.35% | 37만 |
|---|
| 2026.07.21 | ₩998 | ₩1,012 | ₩954 | ₩979 | -1.88% | 13만 |
|---|
| 2026.07.20 | ₩1,073 | ₩1,073 | ₩952 | ₩1,007 | -6.13% | 43만 |
|---|
| 2026.07.17 | ₩1,115 | ₩1,140 | ₩1,072 | ₩1,079 | -3.25% | 24.8만 |
|---|
| 2026.07.16 | ₩1,154 | ₩1,167 | ₩1,069 | ₩1,164 | +0.93% | 48.9만 |
|---|
| 2026.07.15 | ₩1,207 | ₩1,217 | ₩1,113 | ₩1,171 | -3.00% | 83.9만 |
|---|
| 2026.07.14 | ₩1,342 | ₩1,409 | ₩1,274 | ₩1,285 | -4.20% | 73.9만 |
|---|
| 2026.07.13 | ₩1,328 | ₩1,476 | ₩1,278 | ₩1,409 | +6.06% | 143.3만 |
|---|
| 2026.07.10 | ₩1,496 | ₩1,596 | ₩1,368 | ₩1,449 | -3.14% | 1467.2만 |
|---|
| 2026.07.09 | ₩1,503 | ₩1,516 | ₩1,207 | ₩1,435 | -4.46% | 434.3만 |
|---|
| 2026.07.08 | ₩2,294 | ₩2,307 | ₩1,342 | ₩1,435 | -37.43% | 4339.6만 |
|---|
| 2026.07.07 | ₩1,677 | ₩1,798 | ₩1,435 | ₩1,704 | +1.60% | 794.2만 |
|---|
| 2026.07.06 | ₩1,409 | ₩2,106 | ₩1,303 | ₩1,664 | +18.10% | 2억 |
|---|
| 2026.07.02 | ₩1,073 | ₩1,073 | ₩1,013 | ₩1,020 | -5.00% | 1.5만 |
|---|
| 2026.07.01 | ₩1,053 | ₩1,073 | ₩1,033 | ₩1,060 | +0.64% | 5.7만 |
|---|
| 2026.06.30 | ₩1,073 | ₩1,113 | ₩1,033 | ₩1,046 | -2.50% | 2.8만 |
|---|
| 2026.06.29 | ₩1,060 | ₩1,113 | ₩1,052 | ₩1,101 | +3.92% | 6.8만 |
|---|
| 2026.06.26 | ₩994 | ₩1,057 | ₩979 | ₩1,052 | +5.80% | 3.4만 |
|---|
| 2026.06.25 | ₩1,006 | ₩1,046 | ₩979 | ₩1,020 | +1.33% | 5.3만 |
|---|
| 2026.06.24 | ₩1,033 | ₩1,046 | ₩1,006 | ₩1,026 | -0.65% | 5.2만 |
|---|
| 2026.06.23 | ₩1,006 | ₩1,053 | ₩966 | ₩1,038 | +3.20% | 7.1만 |
|---|
| 2026.06.22 | ₩1,073 | ₩1,142 | ₩885 | ₩979 | -8.75% | 16.8만 |
|---|
| 2026.06.18 | ₩1,194 | ₩1,206 | ₩1,073 | ₩1,073 | -10.11% | 9.5만 |
|---|
| 2026.06.17 | ₩1,187 | ₩1,206 | ₩1,154 | ₩1,154 | -2.82% | 2.9만 |
|---|
| 2026.06.16 | ₩1,167 | ₩1,206 | ₩1,155 | ₩1,155 | -1.03% | 6.1만 |
|---|
| 2026.06.15 | ₩1,191 | ₩1,207 | ₩1,151 | ₩1,151 | -3.38% | 5.6만 |
|---|
| 2026.06.12 | ₩1,182 | ₩1,234 | ₩1,167 | ₩1,167 | -1.25% | 6만 |
|---|
| 2026.06.11 | ₩1,207 | ₩1,234 | ₩1,167 | ₩1,193 | -1.22% | 8.3만 |
|---|
| 2026.06.10 | ₩1,234 | ₩1,248 | ₩1,181 | ₩1,182 | -4.24% | 2.7만 |
|---|
| 2026.06.09 | ₩1,210 | ₩1,248 | ₩1,194 | ₩1,207 | -0.22% | 6.6만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,248 | ₩1,207 | ₩1,229 | +1.78% | 2.1만 |
|---|
| 2026.06.05 | ₩1,248 | ₩1,288 | ₩1,194 | ₩1,218 | -2.37% | 8.7만 |
|---|
| 2026.06.04 | ₩1,274 | ₩1,288 | ₩1,264 | ₩1,264 | -0.84% | 1.9만 |
|---|
| 2026.06.03 | ₩1,291 | ₩1,342 | ₩1,278 | ₩1,288 | -0.21% | 8.6만 |
|---|
| 2026.06.02 | ₩1,342 | ₩1,359 | ₩1,274 | ₩1,274 | -5.00% | 6.9만 |
|---|
| 2026.06.01 | ₩1,368 | ₩1,382 | ₩1,342 | ₩1,348 | -1.47% | 4.7만 |
|---|
| 2026.05.29 | ₩1,395 | ₩1,409 | ₩1,368 | ₩1,395 | 0.00% | 8.8만 |
|---|
| 2026.05.28 | ₩1,355 | ₩1,395 | ₩1,342 | ₩1,395 | +2.97% | 8.1만 |
|---|
| 2026.05.27 | ₩1,355 | ₩1,368 | ₩1,342 | ₩1,368 | +0.99% | 5.8만 |
|---|
| 2026.05.26 | ₩1,382 | ₩1,382 | ₩1,355 | ₩1,368 | -0.97% | 4.6만 |
|---|
| 2026.05.22 | ₩1,328 | ₩1,368 | ₩1,288 | ₩1,368 | +3.03% | 7.6만 |
|---|
| 2026.05.21 | ₩1,254 | ₩1,342 | ₩1,245 | ₩1,329 | +5.99% | 11.8만 |
|---|
| 2026.05.20 | ₩1,261 | ₩1,287 | ₩1,234 | ₩1,287 | +2.02% | 4.7만 |
|---|
| 2026.05.19 | ₩1,261 | ₩1,274 | ₩1,209 | ₩1,253 | -0.64% | 10.5만 |
|---|
| 2026.05.18 | ₩1,284 | ₩1,305 | ₩1,240 | ₩1,261 | -1.78% | 8.8만 |
|---|
| 2026.05.15 | ₩1,315 | ₩1,342 | ₩1,240 | ₩1,248 | -5.10% | 12.6만 |
|---|
| 2026.05.14 | ₩1,328 | ₩1,368 | ₩1,317 | ₩1,355 | +2.02% | 17만 |
|---|
| 2026.05.13 | ₩1,328 | ₩1,342 | ₩1,274 | ₩1,336 | +0.61% | 11만 |
|---|
| 2026.05.12 | ₩1,368 | ₩1,368 | ₩1,315 | ₩1,324 | -3.24% | 15.4만 |
|---|
| 2026.05.11 | ₩1,382 | ₩1,395 | ₩1,368 | ₩1,368 | -0.97% | 6.7만 |
|---|
| 2026.05.08 | ₩1,409 | ₩1,435 | ₩1,382 | ₩1,382 | -1.90% | 6.5만 |
|---|
| 2026.05.07 | ₩1,422 | ₩1,435 | ₩1,409 | ₩1,409 | -0.94% | 5.3만 |
|---|
| 2026.05.06 | ₩1,409 | ₩1,462 | ₩1,368 | ₩1,409 | 0.00% | 27.5만 |
|---|
| 2026.05.05 | ₩1,382 | ₩1,397 | ₩1,368 | ₩1,375 | -0.49% | 5.4만 |
|---|
| 2026.05.04 | ₩1,382 | ₩1,409 | ₩1,382 | ₩1,395 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩1,384 | ₩1,401 | ₩1,382 | ₩1,383 | -0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩1,368 | ₩1,409 | ₩1,368 | ₩1,409 | +2.94% | 5.8만 |
|---|
| 2026.04.29 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,395 | +1.96% | 4.4만 |
|---|
| 2026.04.28 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,382 | -2.83% | 5.3만 |
|---|
| 2026.04.27 | ₩1,395 | ₩1,409 | ₩1,382 | ₩1,382 | -0.96% | 8.7만 |
|---|
| 2026.04.24 | ₩1,422 | ₩1,422 | ₩1,382 | ₩1,409 | -0.94% | 12.8만 |
|---|
| 2026.04.23 | ₩1,435 | ₩1,435 | ₩1,382 | ₩1,409 | -1.87% | 11.8만 |
|---|
| 2026.04.22 | ₩1,422 | ₩1,435 | ₩1,395 | ₩1,435 | +0.94% | 8.6만 |
|---|
| 2026.04.21 | ₩1,409 | ₩1,435 | ₩1,368 | ₩1,368 | -2.86% | 7.4만 |
|---|
| 2026.04.20 | ₩1,476 | ₩1,476 | ₩1,342 | ₩1,435 | -2.73% | 20.7만 |
|---|
| 2026.04.17 | ₩1,462 | ₩1,503 | ₩1,422 | ₩1,422 | -2.75% | 7.2만 |
|---|
| 2026.04.16 | ₩1,486 | ₩1,489 | ₩1,449 | ₩1,462 | -1.62% | 6.2만 |
|---|
| 2026.04.15 | ₩1,449 | ₩1,476 | ₩1,409 | ₩1,462 | +0.93% | 8.1만 |
|---|
| 2026.04.14 | ₩1,489 | ₩1,503 | ₩1,409 | ₩1,462 | -1.80% | 8만 |
|---|
| 2026.04.13 | ₩1,493 | ₩1,493 | ₩1,429 | ₩1,476 | -1.17% | 8.7만 |
|---|
| 2026.04.10 | ₩1,503 | ₩1,516 | ₩1,409 | ₩1,449 | -3.57% | 11.1만 |
|---|
| 2026.04.09 | ₩1,489 | ₩1,516 | ₩1,476 | ₩1,503 | +0.90% | 3.5만 |
|---|
| 2026.04.08 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,489 | +3.74% | 19.2만 |
|---|
| 2026.04.07 | ₩1,429 | ₩1,462 | ₩1,413 | ₩1,449 | +1.41% | 1.5만 |
|---|
| 2026.04.06 | ₩1,422 | ₩1,470 | ₩1,386 | ₩1,449 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩1,449 | ₩1,476 | ₩1,382 | ₩1,422 | -1.85% | 8.6만 |
|---|
| 2026.04.01 | ₩1,449 | ₩1,489 | ₩1,435 | ₩1,476 | +1.85% | 2.4만 |
|---|
| 2026.03.31 | ₩1,409 | ₩1,489 | ₩1,395 | ₩1,462 | +3.81% | 7.6만 |
|---|
| 2026.03.30 | ₩1,476 | ₩1,476 | ₩1,360 | ₩1,375 | -6.82% | 8.5만 |
|---|
| 2026.03.27 | ₩1,449 | ₩1,462 | ₩1,422 | ₩1,449 | 0.00% | 5.3만 |
|---|
| 2026.03.26 | ₩1,516 | ₩1,516 | ₩1,462 | ₩1,462 | -3.54% | 6.6만 |
|---|
| 2026.03.25 | ₩1,503 | ₩1,583 | ₩1,462 | ₩1,462 | -2.68% | 21만 |
|---|
| 2026.03.24 | ₩1,449 | ₩1,516 | ₩1,435 | ₩1,516 | +4.63% | 3만 |
|---|
| 2026.03.23 | ₩1,449 | ₩1,529 | ₩1,435 | ₩1,476 | +1.85% | 5만 |
|---|
| 2026.03.20 | ₩1,499 | ₩1,500 | ₩1,368 | ₩1,435 | -4.21% | 12만 |
|---|
| 2026.03.19 | ₩1,462 | ₩1,503 | ₩1,435 | ₩1,503 | +2.75% | 4.6만 |
|---|
| 2026.03.18 | ₩1,477 | ₩1,516 | ₩1,449 | ₩1,489 | +0.82% | 7.4만 |
|---|
| 2026.03.17 | ₩1,476 | ₩1,543 | ₩1,476 | ₩1,516 | +2.73% | 4.2만 |
|---|
| 2026.03.16 | ₩1,503 | ₩1,505 | ₩1,462 | ₩1,503 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩1,462 | ₩1,516 | ₩1,449 | ₩1,503 | +2.75% | 7.3만 |
|---|
| 2026.03.12 | ₩1,516 | ₩1,543 | ₩1,435 | ₩1,435 | -5.31% | 4.9만 |
|---|
| 2026.03.11 | ₩1,489 | ₩1,556 | ₩1,422 | ₩1,503 | +0.90% | 12.6만 |
|---|
| 2026.03.10 | ₩1,462 | ₩1,521 | ₩1,449 | ₩1,476 | +0.92% | 6.3만 |
|---|
| 2026.03.09 | ₩1,382 | ₩1,476 | ₩1,382 | ₩1,435 | +3.88% | 7.8만 |
|---|
| 2026.03.06 | ₩1,449 | ₩1,496 | ₩1,435 | ₩1,435 | -0.93% | 6.2만 |
|---|
| 2026.03.05 | ₩1,435 | ₩1,596 | ₩1,435 | ₩1,462 | +1.87% | 28.4만 |
|---|
| 2026.03.04 | ₩1,489 | ₩1,516 | ₩1,449 | ₩1,476 | -0.90% | 5.6만 |
|---|
| 2026.03.03 | ₩1,476 | ₩1,529 | ₩1,449 | ₩1,516 | +2.73% | 7.3만 |
|---|
| 2026.03.02 | ₩1,476 | ₩1,543 | ₩1,469 | ₩1,503 | +1.82% | 4만 |
|---|
| 2026.02.27 | ₩1,476 | ₩1,543 | ₩1,476 | ₩1,503 | +1.82% | 2.1만 |
|---|
| 2026.02.26 | ₩1,556 | ₩1,583 | ₩1,462 | ₩1,503 | -3.45% | 5.6만 |
|---|
| 2026.02.25 | ₩1,503 | ₩1,610 | ₩1,503 | ₩1,570 | +4.46% | 5.4만 |
|---|
| 2026.02.24 | ₩1,435 | ₩1,503 | ₩1,409 | ₩1,503 | +4.67% | 8.2만 |
|---|
| 2026.02.23 | ₩1,503 | ₩1,509 | ₩1,395 | ₩1,395 | -7.14% | 7.9만 |
|---|
| 2026.02.20 | ₩1,503 | ₩1,556 | ₩1,503 | ₩1,516 | +0.89% | 3.1만 |
|---|
| 2026.02.19 | ₩1,489 | ₩1,543 | ₩1,489 | ₩1,529 | +2.70% | 4.2만 |
|---|
| 2026.02.18 | ₩1,516 | ₩1,617 | ₩1,516 | ₩1,529 | +0.88% | 9.8만 |
|---|
| 2026.02.17 | ₩1,489 | ₩1,664 | ₩1,489 | ₩1,543 | +3.60% | 12.8만 |
|---|
| 2026.02.13 | ₩1,368 | ₩1,583 | ₩1,362 | ₩1,516 | +10.78% | 12만 |
|---|
| 2026.02.12 | ₩1,462 | ₩1,462 | ₩1,355 | ₩1,368 | -6.42% | 13.3만 |
|---|
| 2026.02.11 | ₩1,543 | ₩1,583 | ₩1,423 | ₩1,476 | -4.35% | 14.5만 |
|---|
| 2026.02.10 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,543 | +0.88% | 10.7만 |
|---|
| 2026.02.09 | ₩1,596 | ₩1,604 | ₩1,497 | ₩1,529 | -4.20% | 13.1만 |
|---|
| 2026.02.06 | ₩1,355 | ₩1,556 | ₩1,347 | ₩1,556 | +14.85% | 20.4만 |
|---|
| 2026.02.05 | ₩1,355 | ₩1,409 | ₩1,316 | ₩1,319 | -2.67% | 35만 |
|---|
| 2026.02.04 | ₩1,489 | ₩1,516 | ₩1,395 | ₩1,409 | -5.41% | 15.1만 |
|---|
| 2026.02.03 | ₩1,529 | ₩1,556 | ₩1,435 | ₩1,503 | -1.75% | 11.9만 |
|---|
| 2026.02.02 | ₩1,516 | ₩1,556 | ₩1,490 | ₩1,503 | -0.88% | 12.9만 |
|---|
| 2026.01.30 | ₩1,556 | ₩1,610 | ₩1,489 | ₩1,529 | -1.72% | 26만 |
|---|
| 2026.01.29 | ₩1,596 | ₩1,630 | ₩1,516 | ₩1,583 | -0.84% | 25.6만 |
|---|
| 2026.01.28 | ₩1,731 | ₩1,731 | ₩1,584 | ₩1,596 | -7.75% | 27.1만 |
|---|
| 2026.01.27 | ₩1,757 | ₩1,798 | ₩1,731 | ₩1,744 | -0.76% | 22.8만 |
|---|
| 2026.01.26 | ₩1,811 | ₩1,933 | ₩1,784 | ₩1,798 | -0.74% | 18.8만 |
|---|
| 2026.01.23 | ₩1,945 | ₩1,959 | ₩1,838 | ₩1,865 | -4.14% | 18.5만 |
|---|
| 2026.01.22 | ₩1,878 | ₩1,999 | ₩1,851 | ₩1,972 | +5.00% | 49.9만 |
|---|
| 2026.01.21 | ₩1,704 | ₩1,845 | ₩1,690 | ₩1,798 | +5.51% | 25.9만 |
|---|
| 2026.01.20 | ₩1,851 | ₩1,878 | ₩1,690 | ₩1,704 | -7.97% | 47.1만 |
|---|
| 2026.01.16 | ₩2,039 | ₩2,053 | ₩1,892 | ₩1,892 | -7.24% | 50.6만 |
|---|
| 2026.01.15 | ₩2,093 | ₩2,106 | ₩2,026 | ₩2,053 | -1.92% | 36.2만 |
|---|
| 2026.01.14 | ₩2,214 | ₩2,334 | ₩2,053 | ₩2,120 | -4.24% | 77.6만 |
|---|
| 2026.01.13 | ₩2,200 | ₩2,375 | ₩2,187 | ₩2,254 | +2.44% | 86만 |
|---|
| 2026.01.12 | ₩2,200 | ₩2,348 | ₩2,106 | ₩2,200 | 0.00% | 168.9만 |
|---|
| 2026.01.09 | ₩2,542 | ₩2,616 | ₩2,039 | ₩2,093 | -17.68% | 466.6만 |
|---|
| 2026.01.08 | ₩2,200 | ₩2,348 | ₩2,026 | ₩2,321 | +5.49% | 567.7만 |
|---|
| 2026.01.07 | ₩2,415 | ₩2,683 | ₩2,133 | ₩2,334 | -3.33% | 1.7억 |
|---|
| 2026.01.06 | ₩1,516 | ₩1,583 | ₩1,462 | ₩1,583 | +4.42% | 14.1만 |
|---|
| 2026.01.05 | ₩1,476 | ₩1,545 | ₩1,435 | ₩1,476 | 0.00% | 13.7만 |
|---|
| 2026.01.02 | ₩1,382 | ₩1,570 | ₩1,274 | ₩1,529 | +10.68% | 26만 |
|---|
| 2025.12.31 | ₩1,462 | ₩1,462 | ₩1,274 | ₩1,338 | -8.53% | 39.8만 |
|---|
| 2025.12.30 | ₩1,503 | ₩1,543 | ₩1,435 | ₩1,449 | -3.57% | 14.3만 |
|---|
| 2025.12.29 | ₩1,637 | ₩1,637 | ₩1,481 | ₩1,489 | -9.02% | 30.2만 |
|---|
| 2025.12.26 | ₩1,824 | ₩1,824 | ₩1,623 | ₩1,637 | -10.29% | 37.9만 |
|---|
| 2025.12.24 | ₩1,824 | ₩1,838 | ₩1,784 | ₩1,824 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,784 | -1.48% | 10.6만 |
|---|
| 2025.12.22 | ₩1,865 | ₩1,905 | ₩1,824 | ₩1,878 | +0.72% | 2.6만 |
|---|
| 2025.12.19 | ₩1,855 | ₩1,905 | ₩1,824 | ₩1,851 | -0.22% | 5만 |
|---|
| 2025.12.18 | ₩1,878 | ₩1,905 | ₩1,838 | ₩1,878 | 0.00% | 4.5만 |
|---|
| 2025.12.17 | ₩1,878 | ₩1,918 | ₩1,784 | ₩1,811 | -3.57% | 8만 |
|---|
| 2025.12.16 | ₩1,851 | ₩1,905 | ₩1,798 | ₩1,878 | +1.45% | 7.5만 |
|---|
| 2025.12.15 | ₩1,985 | ₩2,066 | ₩1,851 | ₩1,892 | -4.73% | 14.1만 |
|---|
| 2025.12.12 | ₩2,146 | ₩2,146 | ₩1,892 | ₩1,932 | -10.00% | 25.7만 |
|---|
| 2025.12.11 | ₩2,240 | ₩2,254 | ₩2,026 | ₩2,133 | -4.79% | 71.1만 |
|---|
| 2025.12.10 | ₩1,972 | ₩2,160 | ₩1,918 | ₩2,133 | +8.16% | 94.1만 |
|---|
| 2025.12.09 | ₩1,892 | ₩1,999 | ₩1,892 | ₩1,959 | +3.55% | 10.8만 |
|---|
| 2025.12.08 | ₩1,878 | ₩1,932 | ₩1,845 | ₩1,892 | +0.71% | 8.4만 |
|---|
| 2025.12.05 | ₩1,905 | ₩1,985 | ₩1,892 | ₩1,932 | +1.41% | 7.3만 |
|---|
| 2025.12.04 | ₩1,865 | ₩2,012 | ₩1,838 | ₩1,972 | +5.76% | 17.1만 |
|---|
| 2025.12.03 | ₩1,771 | ₩1,898 | ₩1,731 | ₩1,878 | +6.06% | 12.2만 |
|---|
| 2025.12.02 | ₩1,798 | ₩1,865 | ₩1,731 | ₩1,784 | -0.75% | 16만 |
|---|
| 2025.12.01 | ₩2,026 | ₩2,307 | ₩1,771 | ₩1,818 | -10.26% | 160.4만 |
|---|
| 2025.11.28 | ₩2,012 | ₩2,036 | ₩1,985 | ₩1,999 | -0.67% | 4.4만 |
|---|
| 2025.11.26 | ₩2,079 | ₩2,120 | ₩2,026 | ₩2,026 | -2.58% | 27만 |
|---|
| 2025.11.25 | ₩2,093 | ₩2,146 | ₩2,053 | ₩2,093 | 0.00% | 11.5만 |
|---|
| 2025.11.24 | ₩2,093 | ₩2,173 | ₩2,093 | ₩2,106 | +0.64% | 6만 |
|---|
| 2025.11.21 | ₩2,066 | ₩2,146 | ₩2,053 | ₩2,093 | +1.30% | 7.4만 |
|---|
| 2025.11.20 | ₩2,200 | ₩2,200 | ₩2,066 | ₩2,079 | -5.49% | 18.5만 |
|---|
| 2025.11.19 | ₩2,173 | ₩2,207 | ₩2,106 | ₩2,146 | -1.23% | 12.4만 |
|---|
| 2025.11.18 | ₩2,133 | ₩2,214 | ₩2,053 | ₩2,173 | +1.89% | 14.2만 |
|---|
| 2025.11.17 | ₩2,160 | ₩2,266 | ₩2,106 | ₩2,160 | 0.00% | 17.4만 |
|---|
| 2025.11.14 | ₩2,012 | ₩2,240 | ₩2,012 | ₩2,200 | +9.33% | 24.6만 |
|---|
| 2025.11.13 | ₩2,227 | ₩2,254 | ₩2,027 | ₩2,079 | -6.63% | 81.8만 |
|---|
| 2025.11.12 | ₩2,442 | ₩2,710 | ₩2,307 | ₩2,375 | -2.75% | 1322.7만 |
|---|
| 2025.11.11 | ₩2,066 | ₩2,093 | ₩2,026 | ₩2,066 | 0.00% | 318.5만 |
|---|
| 2025.11.10 | ₩2,053 | ₩2,093 | ₩1,959 | ₩2,066 | +0.65% | 4.7만 |
|---|
| 2025.11.07 | ₩2,066 | ₩2,066 | ₩1,932 | ₩2,039 | -1.30% | 12.4만 |
|---|
| 2025.11.06 | ₩2,133 | ₩2,214 | ₩2,039 | ₩2,093 | -1.89% | 9.3만 |
|---|
| 2025.11.05 | ₩2,093 | ₩2,227 | ₩2,026 | ₩2,120 | +1.28% | 17.7만 |
|---|
| 2025.11.04 | ₩2,254 | ₩2,482 | ₩2,106 | ₩2,106 | -6.55% | 141.1만 |
|---|
| 2025.11.03 | ₩2,361 | ₩2,361 | ₩2,240 | ₩2,294 | -2.84% | 5.7만 |
|---|
| 2025.10.31 | ₩2,294 | ₩2,361 | ₩2,294 | ₩2,321 | +1.17% | 5.4만 |
|---|
| 2025.10.30 | ₩2,375 | ₩2,401 | ₩2,281 | ₩2,307 | -2.82% | 5.1만 |
|---|
| 2025.10.29 | ₩2,388 | ₩2,448 | ₩2,307 | ₩2,348 | -1.69% | 6.4만 |
|---|
| 2025.10.28 | ₩2,442 | ₩2,482 | ₩2,375 | ₩2,395 | -1.92% | 4.2만 |
|---|
| 2025.10.27 | ₩2,468 | ₩2,562 | ₩2,415 | ₩2,415 | -2.17% | 7.8만 |
|---|
| 2025.10.24 | ₩2,415 | ₩2,495 | ₩2,415 | ₩2,482 | +2.78% | 4.2만 |
|---|
| 2025.10.23 | ₩2,415 | ₩2,482 | ₩2,375 | ₩2,401 | -0.56% | 10.5만 |
|---|
| 2025.10.22 | ₩2,468 | ₩2,536 | ₩2,361 | ₩2,428 | -1.63% | 11만 |
|---|
| 2025.10.21 | ₩2,428 | ₩2,536 | ₩2,415 | ₩2,468 | +1.66% | 10.2만 |
|---|
| 2025.10.20 | ₩2,428 | ₩2,522 | ₩2,428 | ₩2,495 | +2.76% | 7.6만 |
|---|
| 2025.10.17 | ₩2,415 | ₩2,536 | ₩2,415 | ₩2,442 | +1.11% | 7만 |
|---|
| 2025.10.16 | ₩2,549 | ₩2,549 | ₩2,442 | ₩2,455 | -3.68% | 4.6만 |
|---|
| 2025.10.15 | ₩2,643 | ₩2,667 | ₩2,482 | ₩2,549 | -3.55% | 12.7만 |
|---|
| 2025.10.14 | ₩2,455 | ₩2,750 | ₩2,415 | ₩2,549 | +3.83% | 39.8만 |
|---|
| 2025.10.13 | ₩2,455 | ₩2,546 | ₩2,375 | ₩2,509 | +2.19% | 11.5만 |
|---|
| 2025.10.10 | ₩2,683 | ₩2,703 | ₩2,428 | ₩2,482 | -7.50% | 50.4만 |
|---|