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 | ₩1,220 | ₩1,240 | ₩1,204 | ₩1,211 | -0.77% | 7.3만 |
| 2026.10.08 | ₩1,220 | ₩1,242 | ₩1,203 | ₩1,203 | -1.43% | 13.9만 |
| 2026.10.07 | ₩1,234 | ₩1,247 | ₩1,220 | ₩1,223 | -0.87% | 2.8만 |
| 2026.10.06 | ₩1,193 | ₩1,274 | ₩1,193 | ₩1,240 | +3.93% | 40.5만 |
| 2026.10.05 | ₩1,207 | ₩1,234 | ₩1,180 | ₩1,193 | -1.11% | 17.6만 |
| 2026.10.02 | ₩1,234 | ₩1,234 | ₩1,193 | ₩1,196 | -3.04% | 14만 |
| 2026.10.01 | ₩1,220 | ₩1,258 | ₩1,220 | ₩1,235 | +1.21% | 9.3만 |
| 2026.09.30 | ₩1,220 | ₩1,268 | ₩1,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,220 |
| 0.00% |
| 9.2만 |
| 2026.09.29 | ₩1,262 | ₩1,293 | ₩1,223 | ₩1,239 | -1.81% | 13.1만 |
|---|
| 2026.09.28 | ₩1,274 | ₩1,283 | ₩1,255 | ₩1,283 | +0.74% | 5.4만 |
|---|
| 2026.09.25 | ₩1,267 | ₩1,274 | ₩1,234 | ₩1,274 | +0.53% | 8.7만 |
|---|
| 2026.09.24 | ₩1,209 | ₩1,267 | ₩1,209 | ₩1,247 | +3.10% | 21.3만 |
|---|
| 2026.09.23 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,236 | -2.95% | 20만 |
|---|
| 2026.09.22 | ₩1,247 | ₩1,293 | ₩1,234 | ₩1,259 | +0.97% | 19.8만 |
|---|
| 2026.09.21 | ₩1,287 | ₩1,287 | ₩1,234 | ₩1,274 | -1.04% | 19.6만 |
|---|
| 2026.09.18 | ₩1,197 | ₩1,301 | ₩1,195 | ₩1,274 | +6.38% | 54.2만 |
|---|
| 2026.09.17 | ₩1,167 | ₩1,214 | ₩1,161 | ₩1,204 | +3.22% | 12.2만 |
|---|
| 2026.09.16 | ₩1,113 | ₩1,193 | ₩1,113 | ₩1,155 | +3.73% | 27.6만 |
|---|
| 2026.09.15 | ₩1,106 | ₩1,144 | ₩1,073 | ₩1,109 | +0.24% | 15.7만 |
|---|
| 2026.09.14 | ₩1,113 | ₩1,153 | ₩1,100 | ₩1,114 | +0.12% | 11.2만 |
|---|
| 2026.09.11 | ₩1,112 | ₩1,193 | ₩1,090 | ₩1,120 | +0.72% | 27만 |
|---|
| 2026.09.10 | ₩1,153 | ₩1,167 | ₩1,113 | ₩1,130 | -1.98% | 13.1만 |
|---|
| 2026.09.09 | ₩1,163 | ₩1,176 | ₩1,108 | ₩1,167 | +0.35% | 18.6만 |
|---|
| 2026.09.08 | ₩1,248 | ₩1,286 | ₩1,137 | ₩1,164 | -6.77% | 45.8만 |
|---|
| 2026.09.04 | ₩1,220 | ₩1,247 | ₩1,181 | ₩1,247 | +2.20% | 27.1만 |
|---|
| 2026.09.03 | ₩1,294 | ₩1,314 | ₩1,193 | ₩1,214 | -6.22% | 17.9만 |
|---|
| 2026.09.02 | ₩1,220 | ₩1,274 | ₩1,220 | ₩1,262 | +3.41% | 19.4만 |
|---|
| 2026.09.01 | ₩1,207 | ₩1,258 | ₩1,153 | ₩1,240 | +2.78% | 38.5만 |
|---|
| 2026.08.31 | ₩1,287 | ₩1,287 | ₩1,153 | ₩1,207 | -6.25% | 58.7만 |
|---|
| 2026.08.28 | ₩1,254 | ₩1,333 | ₩1,254 | ₩1,274 | +1.60% | 114.6만 |
|---|
| 2026.08.27 | ₩1,609 | ₩1,703 | ₩1,180 | ₩1,262 | -21.58% | 580.5만 |
|---|
| 2026.08.26 | ₩1,448 | ₩1,676 | ₩1,448 | ₩1,515 | +4.63% | 519.9만 |
|---|
| 2026.08.25 | ₩1,395 | ₩1,609 | ₩1,365 | ₩1,435 | +2.88% | 675.1만 |
|---|
| 2026.08.24 | ₩1,332 | ₩1,743 | ₩1,177 | ₩1,502 | +12.79% | 2억 |
|---|
| 2026.08.21 | ₩917 | ₩929 | ₩898 | ₩917 | 0.00% | 8.8만 |
|---|
| 2026.08.20 | ₩913 | ₩952 | ₩898 | ₩919 | +0.59% | 17만 |
|---|
| 2026.08.19 | ₩944 | ₩965 | ₩892 | ₩913 | -3.27% | 24.2만 |
|---|
| 2026.08.18 | ₩976 | ₩976 | ₩927 | ₩953 | -2.34% | 9.9만 |
|---|
| 2026.08.17 | ₩965 | ₩986 | ₩939 | ₩939 | -2.78% | 12만 |
|---|
| 2026.08.14 | ₩992 | ₩1,006 | ₩925 | ₩984 | -0.81% | 30.8만 |
|---|
| 2026.08.13 | ₩967 | ₩1,032 | ₩967 | ₩1,011 | +4.58% | 23.2만 |
|---|
| 2026.08.12 | ₩944 | ₩979 | ₩925 | ₩972 | +2.98% | 19.3만 |
|---|
| 2026.08.11 | ₩940 | ₩979 | ₩920 | ₩937 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩965 | ₩979 | ₩929 | ₩935 | -3.19% | 9.4만 |
|---|
| 2026.08.07 | ₩965 | ₩992 | ₩939 | ₩965 | 0.00% | 8.3만 |
|---|
| 2026.08.06 | ₩952 | ₩992 | ₩925 | ₩964 | +1.27% | 16.5만 |
|---|
| 2026.08.05 | ₩961 | ₩979 | ₩939 | ₩957 | -0.42% | 10.5만 |
|---|
| 2026.08.04 | ₩939 | ₩1,006 | ₩916 | ₩995 | +6.00% | 53만 |
|---|
| 2026.08.03 | ₩939 | ₩979 | ₩914 | ₩916 | -2.43% | 8만 |
|---|
| 2026.07.31 | ₩979 | ₩1,006 | ₩912 | ₩935 | -4.52% | 13.1만 |
|---|
| 2026.07.30 | ₩912 | ₩996 | ₩888 | ₩996 | +9.26% | 20.4만 |
|---|
| 2026.07.29 | ₩992 | ₩992 | ₩892 | ₩910 | -8.24% | 22.7만 |
|---|
| 2026.07.28 | ₩1,007 | ₩1,037 | ₩965 | ₩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 | ₩910 | ₩913 | -7.35% | 37만 |
|---|
| 2026.07.21 | ₩998 | ₩1,011 | ₩953 | ₩979 | -1.88% | 13만 |
|---|
| 2026.07.20 | ₩1,073 | ₩1,073 | ₩952 | ₩1,007 | -6.13% | 43만 |
|---|
| 2026.07.17 | ₩1,114 | ₩1,140 | ₩1,071 | ₩1,078 | -3.25% | 24.8만 |
|---|
| 2026.07.16 | ₩1,153 | ₩1,167 | ₩1,069 | ₩1,164 | +0.93% | 48.9만 |
|---|
| 2026.07.15 | ₩1,207 | ₩1,216 | ₩1,113 | ₩1,171 | -3.00% | 83.9만 |
|---|
| 2026.07.14 | ₩1,341 | ₩1,408 | ₩1,274 | ₩1,285 | -4.20% | 73.9만 |
|---|
| 2026.07.13 | ₩1,327 | ₩1,475 | ₩1,278 | ₩1,408 | +6.06% | 143.3만 |
|---|
| 2026.07.10 | ₩1,495 | ₩1,596 | ₩1,368 | ₩1,448 | -3.14% | 1467.2만 |
|---|
| 2026.07.09 | ₩1,502 | ₩1,515 | ₩1,207 | ₩1,435 | -4.46% | 434.3만 |
|---|
| 2026.07.08 | ₩2,293 | ₩2,306 | ₩1,341 | ₩1,435 | -37.43% | 4339.6만 |
|---|
| 2026.07.07 | ₩1,676 | ₩1,797 | ₩1,435 | ₩1,703 | +1.60% | 794.2만 |
|---|
| 2026.07.06 | ₩1,408 | ₩2,105 | ₩1,302 | ₩1,663 | +18.10% | 2억 |
|---|
| 2026.07.02 | ₩1,073 | ₩1,073 | ₩1,012 | ₩1,019 | -5.00% | 1.5만 |
|---|
| 2026.07.01 | ₩1,053 | ₩1,073 | ₩1,032 | ₩1,059 | +0.64% | 5.7만 |
|---|
| 2026.06.30 | ₩1,073 | ₩1,113 | ₩1,032 | ₩1,046 | -2.50% | 2.8만 |
|---|
| 2026.06.29 | ₩1,059 | ₩1,113 | ₩1,051 | ₩1,101 | +3.92% | 6.8만 |
|---|
| 2026.06.26 | ₩994 | ₩1,057 | ₩979 | ₩1,051 | +5.80% | 3.4만 |
|---|
| 2026.06.25 | ₩1,006 | ₩1,046 | ₩979 | ₩1,019 | +1.33% | 5.3만 |
|---|
| 2026.06.24 | ₩1,032 | ₩1,046 | ₩1,006 | ₩1,026 | -0.65% | 5.2만 |
|---|
| 2026.06.23 | ₩1,006 | ₩1,053 | ₩965 | ₩1,038 | +3.20% | 7.1만 |
|---|
| 2026.06.22 | ₩1,073 | ₩1,141 | ₩885 | ₩979 | -8.75% | 16.8만 |
|---|
| 2026.06.18 | ₩1,193 | ₩1,205 | ₩1,073 | ₩1,073 | -10.11% | 9.5만 |
|---|
| 2026.06.17 | ₩1,187 | ₩1,205 | ₩1,153 | ₩1,153 | -2.82% | 2.9만 |
|---|
| 2026.06.16 | ₩1,167 | ₩1,205 | ₩1,155 | ₩1,155 | -1.03% | 6.1만 |
|---|
| 2026.06.15 | ₩1,191 | ₩1,207 | ₩1,150 | ₩1,150 | -3.38% | 5.6만 |
|---|
| 2026.06.12 | ₩1,181 | ₩1,234 | ₩1,167 | ₩1,167 | -1.25% | 6만 |
|---|
| 2026.06.11 | ₩1,207 | ₩1,234 | ₩1,167 | ₩1,192 | -1.22% | 8.3만 |
|---|
| 2026.06.10 | ₩1,234 | ₩1,247 | ₩1,180 | ₩1,181 | -4.24% | 2.7만 |
|---|
| 2026.06.09 | ₩1,209 | ₩1,247 | ₩1,193 | ₩1,207 | -0.22% | 6.6만 |
|---|
| 2026.06.08 | ₩1,207 | ₩1,247 | ₩1,207 | ₩1,228 | +1.78% | 2.1만 |
|---|
| 2026.06.05 | ₩1,247 | ₩1,287 | ₩1,193 | ₩1,218 | -2.37% | 8.7만 |
|---|
| 2026.06.04 | ₩1,274 | ₩1,287 | ₩1,263 | ₩1,263 | -0.84% | 1.9만 |
|---|
| 2026.06.03 | ₩1,290 | ₩1,341 | ₩1,278 | ₩1,287 | -0.21% | 8.6만 |
|---|
| 2026.06.02 | ₩1,341 | ₩1,358 | ₩1,274 | ₩1,274 | -5.00% | 6.9만 |
|---|
| 2026.06.01 | ₩1,368 | ₩1,381 | ₩1,341 | ₩1,348 | -1.47% | 4.7만 |
|---|
| 2026.05.29 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,395 | 0.00% | 8.8만 |
|---|
| 2026.05.28 | ₩1,354 | ₩1,395 | ₩1,341 | ₩1,395 | +2.97% | 8.1만 |
|---|
| 2026.05.27 | ₩1,354 | ₩1,368 | ₩1,341 | ₩1,368 | +0.99% | 5.8만 |
|---|
| 2026.05.26 | ₩1,381 | ₩1,381 | ₩1,354 | ₩1,368 | -0.97% | 4.6만 |
|---|
| 2026.05.22 | ₩1,327 | ₩1,368 | ₩1,287 | ₩1,368 | +3.03% | 7.6만 |
|---|
| 2026.05.21 | ₩1,254 | ₩1,341 | ₩1,244 | ₩1,329 | +5.99% | 11.8만 |
|---|
| 2026.05.20 | ₩1,260 | ₩1,286 | ₩1,234 | ₩1,286 | +2.02% | 4.7만 |
|---|
| 2026.05.19 | ₩1,260 | ₩1,274 | ₩1,208 | ₩1,252 | -0.64% | 10.5만 |
|---|
| 2026.05.18 | ₩1,283 | ₩1,305 | ₩1,239 | ₩1,260 | -1.78% | 8.8만 |
|---|
| 2026.05.15 | ₩1,314 | ₩1,341 | ₩1,239 | ₩1,247 | -5.10% | 12.6만 |
|---|
| 2026.05.14 | ₩1,327 | ₩1,368 | ₩1,317 | ₩1,354 | +2.02% | 17만 |
|---|
| 2026.05.13 | ₩1,327 | ₩1,341 | ₩1,274 | ₩1,336 | +0.61% | 11만 |
|---|
| 2026.05.12 | ₩1,368 | ₩1,368 | ₩1,314 | ₩1,323 | -3.24% | 15.4만 |
|---|
| 2026.05.11 | ₩1,381 | ₩1,395 | ₩1,368 | ₩1,368 | -0.97% | 6.7만 |
|---|
| 2026.05.08 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,381 | -1.90% | 6.5만 |
|---|
| 2026.05.07 | ₩1,421 | ₩1,435 | ₩1,408 | ₩1,408 | -0.94% | 5.3만 |
|---|
| 2026.05.06 | ₩1,408 | ₩1,462 | ₩1,368 | ₩1,408 | 0.00% | 27.5만 |
|---|
| 2026.05.05 | ₩1,381 | ₩1,396 | ₩1,368 | ₩1,374 | -0.49% | 5.4만 |
|---|
| 2026.05.04 | ₩1,381 | ₩1,408 | ₩1,381 | ₩1,395 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩1,384 | ₩1,400 | ₩1,381 | ₩1,382 | -0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,408 | +2.94% | 5.8만 |
|---|
| 2026.04.29 | ₩1,368 | ₩1,395 | ₩1,368 | ₩1,395 | +1.96% | 4.4만 |
|---|
| 2026.04.28 | ₩1,421 | ₩1,421 | ₩1,368 | ₩1,381 | -2.83% | 5.3만 |
|---|
| 2026.04.27 | ₩1,395 | ₩1,408 | ₩1,381 | ₩1,381 | -0.96% | 8.7만 |
|---|
| 2026.04.24 | ₩1,421 | ₩1,421 | ₩1,381 | ₩1,408 | -0.94% | 12.8만 |
|---|
| 2026.04.23 | ₩1,435 | ₩1,435 | ₩1,381 | ₩1,408 | -1.87% | 11.8만 |
|---|
| 2026.04.22 | ₩1,421 | ₩1,435 | ₩1,395 | ₩1,435 | +0.94% | 8.6만 |
|---|
| 2026.04.21 | ₩1,408 | ₩1,435 | ₩1,368 | ₩1,368 | -2.86% | 7.4만 |
|---|
| 2026.04.20 | ₩1,475 | ₩1,475 | ₩1,341 | ₩1,435 | -2.73% | 20.7만 |
|---|
| 2026.04.17 | ₩1,462 | ₩1,502 | ₩1,421 | ₩1,421 | -2.75% | 7.2만 |
|---|
| 2026.04.16 | ₩1,486 | ₩1,488 | ₩1,448 | ₩1,462 | -1.62% | 6.2만 |
|---|
| 2026.04.15 | ₩1,448 | ₩1,475 | ₩1,408 | ₩1,462 | +0.93% | 8.1만 |
|---|
| 2026.04.14 | ₩1,488 | ₩1,502 | ₩1,408 | ₩1,462 | -1.80% | 8만 |
|---|
| 2026.04.13 | ₩1,492 | ₩1,492 | ₩1,428 | ₩1,475 | -1.17% | 8.7만 |
|---|
| 2026.04.10 | ₩1,502 | ₩1,515 | ₩1,408 | ₩1,448 | -3.57% | 11.1만 |
|---|
| 2026.04.09 | ₩1,488 | ₩1,515 | ₩1,475 | ₩1,502 | +0.90% | 3.5만 |
|---|
| 2026.04.08 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,488 | +3.74% | 19.2만 |
|---|
| 2026.04.07 | ₩1,428 | ₩1,462 | ₩1,412 | ₩1,448 | +1.41% | 1.5만 |
|---|
| 2026.04.06 | ₩1,421 | ₩1,470 | ₩1,385 | ₩1,448 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩1,448 | ₩1,475 | ₩1,381 | ₩1,421 | -1.85% | 8.6만 |
|---|
| 2026.04.01 | ₩1,448 | ₩1,488 | ₩1,435 | ₩1,475 | +1.85% | 2.4만 |
|---|
| 2026.03.31 | ₩1,408 | ₩1,488 | ₩1,395 | ₩1,462 | +3.81% | 7.6만 |
|---|
| 2026.03.30 | ₩1,475 | ₩1,475 | ₩1,360 | ₩1,374 | -6.82% | 8.5만 |
|---|
| 2026.03.27 | ₩1,448 | ₩1,462 | ₩1,421 | ₩1,448 | 0.00% | 5.3만 |
|---|
| 2026.03.26 | ₩1,515 | ₩1,515 | ₩1,462 | ₩1,462 | -3.54% | 6.6만 |
|---|
| 2026.03.25 | ₩1,502 | ₩1,582 | ₩1,462 | ₩1,462 | -2.68% | 21만 |
|---|
| 2026.03.24 | ₩1,448 | ₩1,515 | ₩1,435 | ₩1,515 | +4.63% | 3만 |
|---|
| 2026.03.23 | ₩1,448 | ₩1,529 | ₩1,435 | ₩1,475 | +1.85% | 5만 |
|---|
| 2026.03.20 | ₩1,498 | ₩1,499 | ₩1,368 | ₩1,435 | -4.21% | 12만 |
|---|
| 2026.03.19 | ₩1,462 | ₩1,502 | ₩1,435 | ₩1,502 | +2.75% | 4.6만 |
|---|
| 2026.03.18 | ₩1,476 | ₩1,515 | ₩1,448 | ₩1,488 | +0.82% | 7.4만 |
|---|
| 2026.03.17 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,515 | +2.73% | 4.2만 |
|---|
| 2026.03.16 | ₩1,502 | ₩1,504 | ₩1,462 | ₩1,502 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩1,462 | ₩1,515 | ₩1,448 | ₩1,502 | +2.75% | 7.3만 |
|---|
| 2026.03.12 | ₩1,515 | ₩1,542 | ₩1,435 | ₩1,435 | -5.31% | 4.9만 |
|---|
| 2026.03.11 | ₩1,488 | ₩1,555 | ₩1,421 | ₩1,502 | +0.90% | 12.6만 |
|---|
| 2026.03.10 | ₩1,462 | ₩1,521 | ₩1,448 | ₩1,475 | +0.92% | 6.3만 |
|---|
| 2026.03.09 | ₩1,381 | ₩1,475 | ₩1,381 | ₩1,435 | +3.88% | 7.8만 |
|---|
| 2026.03.06 | ₩1,448 | ₩1,495 | ₩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 | ₩1,488 | ₩1,515 | ₩1,448 | ₩1,475 | -0.90% | 5.6만 |
|---|
| 2026.03.03 | ₩1,475 | ₩1,529 | ₩1,448 | ₩1,515 | +2.73% | 7.3만 |
|---|
| 2026.03.02 | ₩1,475 | ₩1,542 | ₩1,468 | ₩1,502 | +1.82% | 4만 |
|---|
| 2026.02.27 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,502 | +1.82% | 2.1만 |
|---|
| 2026.02.26 | ₩1,555 | ₩1,582 | ₩1,462 | ₩1,502 | -3.45% | 5.6만 |
|---|
| 2026.02.25 | ₩1,502 | ₩1,609 | ₩1,502 | ₩1,569 | +4.46% | 5.4만 |
|---|
| 2026.02.24 | ₩1,435 | ₩1,502 | ₩1,408 | ₩1,502 | +4.67% | 8.2만 |
|---|
| 2026.02.23 | ₩1,502 | ₩1,509 | ₩1,395 | ₩1,395 | -7.14% | 7.9만 |
|---|
| 2026.02.20 | ₩1,502 | ₩1,555 | ₩1,502 | ₩1,515 | +0.89% | 3.1만 |
|---|
| 2026.02.19 | ₩1,488 | ₩1,542 | ₩1,488 | ₩1,529 | +2.70% | 4.2만 |
|---|
| 2026.02.18 | ₩1,515 | ₩1,616 | ₩1,515 | ₩1,529 | +0.88% | 9.8만 |
|---|
| 2026.02.17 | ₩1,488 | ₩1,663 | ₩1,488 | ₩1,542 | +3.60% | 12.8만 |
|---|
| 2026.02.13 | ₩1,368 | ₩1,582 | ₩1,361 | ₩1,515 | +10.78% | 12만 |
|---|
| 2026.02.12 | ₩1,462 | ₩1,462 | ₩1,354 | ₩1,368 | -6.42% | 13.3만 |
|---|
| 2026.02.11 | ₩1,542 | ₩1,582 | ₩1,423 | ₩1,475 | -4.35% | 14.5만 |
|---|
| 2026.02.10 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,542 | +0.88% | 10.7만 |
|---|
| 2026.02.09 | ₩1,596 | ₩1,604 | ₩1,496 | ₩1,529 | -4.20% | 13.1만 |
|---|
| 2026.02.06 | ₩1,354 | ₩1,555 | ₩1,346 | ₩1,555 | +14.85% | 20.4만 |
|---|
| 2026.02.05 | ₩1,354 | ₩1,408 | ₩1,315 | ₩1,318 | -2.67% | 35만 |
|---|
| 2026.02.04 | ₩1,488 | ₩1,515 | ₩1,395 | ₩1,408 | -5.41% | 15.1만 |
|---|
| 2026.02.03 | ₩1,529 | ₩1,555 | ₩1,435 | ₩1,502 | -1.75% | 11.9만 |
|---|
| 2026.02.02 | ₩1,515 | ₩1,555 | ₩1,490 | ₩1,502 | -0.88% | 12.9만 |
|---|
| 2026.01.30 | ₩1,555 | ₩1,609 | ₩1,488 | ₩1,529 | -1.72% | 26만 |
|---|
| 2026.01.29 | ₩1,596 | ₩1,629 | ₩1,515 | ₩1,582 | -0.84% | 25.6만 |
|---|
| 2026.01.28 | ₩1,730 | ₩1,730 | ₩1,584 | ₩1,596 | -7.75% | 27.1만 |
|---|
| 2026.01.27 | ₩1,757 | ₩1,797 | ₩1,730 | ₩1,743 | -0.76% | 22.8만 |
|---|
| 2026.01.26 | ₩1,810 | ₩1,932 | ₩1,783 | ₩1,797 | -0.74% | 18.8만 |
|---|
| 2026.01.23 | ₩1,944 | ₩1,958 | ₩1,837 | ₩1,864 | -4.14% | 18.5만 |
|---|
| 2026.01.22 | ₩1,877 | ₩1,998 | ₩1,850 | ₩1,971 | +5.00% | 49.9만 |
|---|
| 2026.01.21 | ₩1,703 | ₩1,844 | ₩1,690 | ₩1,797 | +5.51% | 25.9만 |
|---|
| 2026.01.20 | ₩1,850 | ₩1,877 | ₩1,690 | ₩1,703 | -7.97% | 47.1만 |
|---|
| 2026.01.16 | ₩2,038 | ₩2,052 | ₩1,891 | ₩1,891 | -7.24% | 50.6만 |
|---|
| 2026.01.15 | ₩2,092 | ₩2,105 | ₩2,025 | ₩2,052 | -1.92% | 36.2만 |
|---|
| 2026.01.14 | ₩2,212 | ₩2,333 | ₩2,052 | ₩2,119 | -4.24% | 77.6만 |
|---|
| 2026.01.13 | ₩2,199 | ₩2,373 | ₩2,186 | ₩2,253 | +2.44% | 86만 |
|---|
| 2026.01.12 | ₩2,199 | ₩2,347 | ₩2,105 | ₩2,199 | 0.00% | 168.9만 |
|---|
| 2026.01.09 | ₩2,541 | ₩2,615 | ₩2,038 | ₩2,092 | -17.68% | 466.6만 |
|---|
| 2026.01.08 | ₩2,199 | ₩2,347 | ₩2,025 | ₩2,320 | +5.49% | 567.7만 |
|---|
| 2026.01.07 | ₩2,414 | ₩2,682 | ₩2,132 | ₩2,333 | -3.33% | 1.7억 |
|---|
| 2026.01.06 | ₩1,515 | ₩1,582 | ₩1,462 | ₩1,582 | +4.42% | 14.1만 |
|---|
| 2026.01.05 | ₩1,475 | ₩1,545 | ₩1,435 | ₩1,475 | 0.00% | 13.7만 |
|---|
| 2026.01.02 | ₩1,381 | ₩1,569 | ₩1,274 | ₩1,529 | +10.68% | 26만 |
|---|
| 2025.12.31 | ₩1,462 | ₩1,462 | ₩1,274 | ₩1,337 | -8.53% | 39.8만 |
|---|
| 2025.12.30 | ₩1,502 | ₩1,542 | ₩1,435 | ₩1,448 | -3.57% | 14.3만 |
|---|
| 2025.12.29 | ₩1,636 | ₩1,636 | ₩1,480 | ₩1,488 | -9.02% | 30.2만 |
|---|
| 2025.12.26 | ₩1,824 | ₩1,824 | ₩1,622 | ₩1,636 | -10.29% | 37.9만 |
|---|
| 2025.12.24 | ₩1,824 | ₩1,837 | ₩1,783 | ₩1,824 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩1,810 | ₩1,877 | ₩1,783 | ₩1,783 | -1.48% | 10.6만 |
|---|
| 2025.12.22 | ₩1,864 | ₩1,904 | ₩1,824 | ₩1,877 | +0.72% | 2.6만 |
|---|
| 2025.12.19 | ₩1,854 | ₩1,904 | ₩1,824 | ₩1,850 | -0.22% | 5만 |
|---|
| 2025.12.18 | ₩1,877 | ₩1,904 | ₩1,837 | ₩1,877 | 0.00% | 4.5만 |
|---|
| 2025.12.17 | ₩1,877 | ₩1,917 | ₩1,783 | ₩1,810 | -3.57% | 8만 |
|---|
| 2025.12.16 | ₩1,850 | ₩1,904 | ₩1,797 | ₩1,877 | +1.45% | 7.5만 |
|---|
| 2025.12.15 | ₩1,985 | ₩2,065 | ₩1,850 | ₩1,891 | -4.73% | 14.1만 |
|---|
| 2025.12.12 | ₩2,145 | ₩2,145 | ₩1,891 | ₩1,931 | -10.00% | 25.7만 |
|---|
| 2025.12.11 | ₩2,239 | ₩2,253 | ₩2,025 | ₩2,132 | -4.79% | 71.1만 |
|---|
| 2025.12.10 | ₩1,971 | ₩2,159 | ₩1,917 | ₩2,132 | +8.16% | 94.1만 |
|---|
| 2025.12.09 | ₩1,891 | ₩1,998 | ₩1,891 | ₩1,958 | +3.55% | 10.8만 |
|---|
| 2025.12.08 | ₩1,877 | ₩1,931 | ₩1,844 | ₩1,891 | +0.71% | 8.4만 |
|---|
| 2025.12.05 | ₩1,904 | ₩1,985 | ₩1,891 | ₩1,931 | +1.41% | 7.3만 |
|---|
| 2025.12.04 | ₩1,864 | ₩2,011 | ₩1,837 | ₩1,971 | +5.76% | 17.1만 |
|---|
| 2025.12.03 | ₩1,770 | ₩1,897 | ₩1,730 | ₩1,877 | +6.06% | 12.2만 |
|---|
| 2025.12.02 | ₩1,797 | ₩1,864 | ₩1,730 | ₩1,783 | -0.75% | 16만 |
|---|
| 2025.12.01 | ₩2,025 | ₩2,306 | ₩1,770 | ₩1,817 | -10.26% | 160.4만 |
|---|
| 2025.11.28 | ₩2,011 | ₩2,035 | ₩1,985 | ₩1,998 | -0.67% | 4.4만 |
|---|
| 2025.11.26 | ₩2,078 | ₩2,119 | ₩2,025 | ₩2,025 | -2.58% | 27만 |
|---|
| 2025.11.25 | ₩2,092 | ₩2,145 | ₩2,052 | ₩2,092 | 0.00% | 11.5만 |
|---|
| 2025.11.24 | ₩2,092 | ₩2,172 | ₩2,092 | ₩2,105 | +0.64% | 6만 |
|---|
| 2025.11.21 | ₩2,065 | ₩2,145 | ₩2,052 | ₩2,092 | +1.30% | 7.4만 |
|---|
| 2025.11.20 | ₩2,199 | ₩2,199 | ₩2,065 | ₩2,078 | -5.49% | 18.5만 |
|---|
| 2025.11.19 | ₩2,172 | ₩2,206 | ₩2,105 | ₩2,145 | -1.23% | 12.4만 |
|---|
| 2025.11.18 | ₩2,132 | ₩2,212 | ₩2,052 | ₩2,172 | +1.89% | 14.2만 |
|---|
| 2025.11.17 | ₩2,159 | ₩2,265 | ₩2,105 | ₩2,159 | 0.00% | 17.4만 |
|---|
| 2025.11.14 | ₩2,011 | ₩2,239 | ₩2,011 | ₩2,199 | +9.33% | 24.6만 |
|---|
| 2025.11.13 | ₩2,226 | ₩2,253 | ₩2,026 | ₩2,078 | -6.63% | 81.8만 |
|---|
| 2025.11.12 | ₩2,440 | ₩2,709 | ₩2,306 | ₩2,373 | -2.75% | 1322.7만 |
|---|
| 2025.11.11 | ₩2,065 | ₩2,092 | ₩2,025 | ₩2,065 | 0.00% | 318.5만 |
|---|
| 2025.11.10 | ₩2,052 | ₩2,092 | ₩1,958 | ₩2,065 | +0.65% | 4.7만 |
|---|
| 2025.11.07 | ₩2,065 | ₩2,065 | ₩1,931 | ₩2,038 | -1.30% | 12.4만 |
|---|
| 2025.11.06 | ₩2,132 | ₩2,212 | ₩2,038 | ₩2,092 | -1.89% | 9.3만 |
|---|
| 2025.11.05 | ₩2,092 | ₩2,226 | ₩2,025 | ₩2,119 | +1.28% | 17.7만 |
|---|
| 2025.11.04 | ₩2,253 | ₩2,481 | ₩2,105 | ₩2,105 | -6.55% | 141.1만 |
|---|
| 2025.11.03 | ₩2,360 | ₩2,360 | ₩2,239 | ₩2,293 | -2.84% | 5.7만 |
|---|
| 2025.10.31 | ₩2,293 | ₩2,360 | ₩2,293 | ₩2,320 | +1.17% | 5.4만 |
|---|
| 2025.10.30 | ₩2,373 | ₩2,400 | ₩2,280 | ₩2,306 | -2.82% | 5.1만 |
|---|
| 2025.10.29 | ₩2,387 | ₩2,447 | ₩2,306 | ₩2,347 | -1.69% | 6.4만 |
|---|
| 2025.10.28 | ₩2,440 | ₩2,481 | ₩2,373 | ₩2,394 | -1.92% | 4.2만 |
|---|
| 2025.10.27 | ₩2,467 | ₩2,561 | ₩2,414 | ₩2,414 | -2.17% | 7.8만 |
|---|
| 2025.10.24 | ₩2,414 | ₩2,494 | ₩2,414 | ₩2,481 | +2.78% | 4.2만 |
|---|
| 2025.10.23 | ₩2,414 | ₩2,481 | ₩2,373 | ₩2,400 | -0.56% | 10.5만 |
|---|
| 2025.10.22 | ₩2,467 | ₩2,534 | ₩2,360 | ₩2,427 | -1.63% | 11만 |
|---|
| 2025.10.21 | ₩2,427 | ₩2,534 | ₩2,414 | ₩2,467 | +1.66% | 10.2만 |
|---|
| 2025.10.20 | ₩2,427 | ₩2,521 | ₩2,427 | ₩2,494 | +2.76% | 7.6만 |
|---|
| 2025.10.17 | ₩2,414 | ₩2,534 | ₩2,414 | ₩2,440 | +1.11% | 7만 |
|---|
| 2025.10.16 | ₩2,548 | ₩2,548 | ₩2,440 | ₩2,454 | -3.68% | 4.6만 |
|---|
| 2025.10.15 | ₩2,642 | ₩2,666 | ₩2,481 | ₩2,548 | -3.55% | 12.7만 |
|---|
| 2025.10.14 | ₩2,454 | ₩2,749 | ₩2,414 | ₩2,548 | +3.83% | 39.8만 |
|---|
| 2025.10.13 | ₩2,454 | ₩2,545 | ₩2,373 | ₩2,507 | +2.19% | 11.5만 |
|---|
| 2025.10.10 | ₩2,682 | ₩2,702 | ₩2,427 | ₩2,481 | -7.50% | 50.4만 |
|---|