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 | ₩1,218 | ₩1,238 | ₩1,202 | ₩1,209 | -0.77% | 7.3만 |
| 2026.10.08 | ₩1,218 | ₩1,239 | ₩1,201 | ₩1,201 | -1.43% | 13.9만 |
| 2026.10.07 | ₩1,231 | ₩1,245 | ₩1,218 | ₩1,221 | -0.87% | 2.8만 |
| 2026.10.06 | ₩1,191 | ₩1,272 | ₩1,191 | ₩1,238 | +3.93% | 40.5만 |
| 2026.10.05 | ₩1,205 | ₩1,231 | ₩1,178 | ₩1,191 | -1.11% | 17.6만 |
| 2026.10.02 | ₩1,231 | ₩1,231 | ₩1,191 | ₩1,194 | -3.04% | 14만 |
| 2026.10.01 | ₩1,218 | ₩1,255 | ₩1,218 | ₩1,233 | +1.21% | 9.3만 |
| 2026.09.30 | ₩1,218 | ₩1,266 | ₩1,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,218 |
| 0.00% |
| 9.2만 |
| 2026.09.29 | ₩1,260 | ₩1,290 | ₩1,221 | ₩1,237 | -1.81% | 13.1만 |
|---|
| 2026.09.28 | ₩1,272 | ₩1,281 | ₩1,253 | ₩1,281 | +0.74% | 5.4만 |
|---|
| 2026.09.25 | ₩1,265 | ₩1,272 | ₩1,231 | ₩1,272 | +0.53% | 8.7만 |
|---|
| 2026.09.24 | ₩1,207 | ₩1,265 | ₩1,207 | ₩1,245 | +3.10% | 21.3만 |
|---|
| 2026.09.23 | ₩1,272 | ₩1,272 | ₩1,205 | ₩1,234 | -2.95% | 20만 |
|---|
| 2026.09.22 | ₩1,245 | ₩1,290 | ₩1,231 | ₩1,257 | +0.97% | 19.8만 |
|---|
| 2026.09.21 | ₩1,285 | ₩1,285 | ₩1,231 | ₩1,272 | -1.04% | 19.6만 |
|---|
| 2026.09.18 | ₩1,195 | ₩1,298 | ₩1,193 | ₩1,272 | +6.38% | 54.2만 |
|---|
| 2026.09.17 | ₩1,164 | ₩1,211 | ₩1,159 | ₩1,202 | +3.22% | 12.2만 |
|---|
| 2026.09.16 | ₩1,111 | ₩1,191 | ₩1,111 | ₩1,152 | +3.73% | 27.6만 |
|---|
| 2026.09.15 | ₩1,104 | ₩1,142 | ₩1,071 | ₩1,107 | +0.24% | 15.7만 |
|---|
| 2026.09.14 | ₩1,111 | ₩1,151 | ₩1,098 | ₩1,112 | +0.12% | 11.2만 |
|---|
| 2026.09.11 | ₩1,110 | ₩1,191 | ₩1,088 | ₩1,118 | +0.72% | 27만 |
|---|
| 2026.09.10 | ₩1,151 | ₩1,164 | ₩1,111 | ₩1,128 | -1.98% | 13.1만 |
|---|
| 2026.09.09 | ₩1,160 | ₩1,174 | ₩1,106 | ₩1,164 | +0.35% | 18.6만 |
|---|
| 2026.09.08 | ₩1,246 | ₩1,284 | ₩1,135 | ₩1,162 | -6.77% | 45.8만 |
|---|
| 2026.09.04 | ₩1,218 | ₩1,245 | ₩1,179 | ₩1,245 | +2.20% | 27.1만 |
|---|
| 2026.09.03 | ₩1,292 | ₩1,312 | ₩1,191 | ₩1,211 | -6.22% | 17.9만 |
|---|
| 2026.09.02 | ₩1,218 | ₩1,272 | ₩1,218 | ₩1,260 | +3.41% | 19.4만 |
|---|
| 2026.09.01 | ₩1,205 | ₩1,255 | ₩1,151 | ₩1,238 | +2.78% | 38.5만 |
|---|
| 2026.08.31 | ₩1,285 | ₩1,285 | ₩1,151 | ₩1,205 | -6.25% | 58.7만 |
|---|
| 2026.08.28 | ₩1,251 | ₩1,330 | ₩1,251 | ₩1,272 | +1.60% | 114.6만 |
|---|
| 2026.08.27 | ₩1,606 | ₩1,700 | ₩1,178 | ₩1,260 | -21.58% | 580.5만 |
|---|
| 2026.08.26 | ₩1,446 | ₩1,673 | ₩1,446 | ₩1,512 | +4.63% | 519.9만 |
|---|
| 2026.08.25 | ₩1,392 | ₩1,606 | ₩1,363 | ₩1,432 | +2.88% | 675.1만 |
|---|
| 2026.08.24 | ₩1,329 | ₩1,740 | ₩1,175 | ₩1,499 | +12.79% | 2억 |
|---|
| 2026.08.21 | ₩916 | ₩928 | ₩897 | ₩916 | 0.00% | 8.8만 |
|---|
| 2026.08.20 | ₩912 | ₩950 | ₩897 | ₩917 | +0.59% | 17만 |
|---|
| 2026.08.19 | ₩942 | ₩964 | ₩890 | ₩912 | -3.27% | 24.2만 |
|---|
| 2026.08.18 | ₩974 | ₩974 | ₩925 | ₩952 | -2.34% | 9.9만 |
|---|
| 2026.08.17 | ₩964 | ₩984 | ₩937 | ₩937 | -2.78% | 12만 |
|---|
| 2026.08.14 | ₩990 | ₩1,004 | ₩924 | ₩982 | -0.81% | 30.8만 |
|---|
| 2026.08.13 | ₩965 | ₩1,031 | ₩965 | ₩1,009 | +4.58% | 23.2만 |
|---|
| 2026.08.12 | ₩942 | ₩977 | ₩924 | ₩970 | +2.98% | 19.3만 |
|---|
| 2026.08.11 | ₩938 | ₩977 | ₩918 | ₩936 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩964 | ₩977 | ₩928 | ₩933 | -3.19% | 9.4만 |
|---|
| 2026.08.07 | ₩964 | ₩990 | ₩937 | ₩964 | 0.00% | 8.3만 |
|---|
| 2026.08.06 | ₩950 | ₩990 | ₩924 | ₩962 | +1.27% | 16.5만 |
|---|
| 2026.08.05 | ₩960 | ₩977 | ₩937 | ₩956 | -0.42% | 10.5만 |
|---|
| 2026.08.04 | ₩937 | ₩1,004 | ₩914 | ₩993 | +6.00% | 53만 |
|---|
| 2026.08.03 | ₩937 | ₩977 | ₩913 | ₩914 | -2.43% | 8만 |
|---|
| 2026.07.31 | ₩977 | ₩1,004 | ₩910 | ₩933 | -4.52% | 13.1만 |
|---|
| 2026.07.30 | ₩910 | ₩994 | ₩886 | ₩994 | +9.26% | 20.4만 |
|---|
| 2026.07.29 | ₩990 | ₩990 | ₩890 | ₩909 | -8.24% | 22.7만 |
|---|
| 2026.07.28 | ₩1,005 | ₩1,035 | ₩964 | ₩992 | -1.33% | 14.2만 |
|---|
| 2026.07.27 | ₩883 | ₩1,055 | ₩883 | ₩1,036 | +17.27% | 41.7만 |
|---|
| 2026.07.24 | ₩917 | ₩917 | ₩870 | ₩871 | -4.96% | 19.6만 |
|---|
| 2026.07.23 | ₩910 | ₩937 | ₩878 | ₩930 | +2.21% | 25.8만 |
|---|
| 2026.07.22 | ₩984 | ₩984 | ₩909 | ₩912 | -7.35% | 37만 |
|---|
| 2026.07.21 | ₩996 | ₩1,009 | ₩952 | ₩977 | -1.88% | 13만 |
|---|
| 2026.07.20 | ₩1,071 | ₩1,071 | ₩950 | ₩1,005 | -6.13% | 43만 |
|---|
| 2026.07.17 | ₩1,112 | ₩1,138 | ₩1,069 | ₩1,076 | -3.25% | 24.8만 |
|---|
| 2026.07.16 | ₩1,151 | ₩1,164 | ₩1,067 | ₩1,162 | +0.93% | 48.9만 |
|---|
| 2026.07.15 | ₩1,205 | ₩1,214 | ₩1,111 | ₩1,168 | -3.00% | 83.9만 |
|---|
| 2026.07.14 | ₩1,338 | ₩1,405 | ₩1,272 | ₩1,282 | -4.20% | 73.9만 |
|---|
| 2026.07.13 | ₩1,325 | ₩1,472 | ₩1,276 | ₩1,405 | +6.06% | 143.3만 |
|---|
| 2026.07.10 | ₩1,492 | ₩1,593 | ₩1,365 | ₩1,446 | -3.14% | 1467.2만 |
|---|
| 2026.07.09 | ₩1,499 | ₩1,512 | ₩1,205 | ₩1,432 | -4.46% | 434.3만 |
|---|
| 2026.07.08 | ₩2,289 | ₩2,302 | ₩1,338 | ₩1,432 | -37.43% | 4339.6만 |
|---|
| 2026.07.07 | ₩1,673 | ₩1,794 | ₩1,432 | ₩1,700 | +1.60% | 794.2만 |
|---|
| 2026.07.06 | ₩1,405 | ₩2,101 | ₩1,300 | ₩1,660 | +18.10% | 2억 |
|---|
| 2026.07.02 | ₩1,071 | ₩1,071 | ₩1,011 | ₩1,017 | -5.00% | 1.5만 |
|---|
| 2026.07.01 | ₩1,051 | ₩1,071 | ₩1,031 | ₩1,057 | +0.64% | 5.7만 |
|---|
| 2026.06.30 | ₩1,071 | ₩1,111 | ₩1,031 | ₩1,044 | -2.50% | 2.8만 |
|---|
| 2026.06.29 | ₩1,057 | ₩1,111 | ₩1,049 | ₩1,099 | +3.92% | 6.8만 |
|---|
| 2026.06.26 | ₩992 | ₩1,055 | ₩977 | ₩1,049 | +5.80% | 3.4만 |
|---|
| 2026.06.25 | ₩1,004 | ₩1,044 | ₩977 | ₩1,017 | +1.33% | 5.3만 |
|---|
| 2026.06.24 | ₩1,031 | ₩1,044 | ₩1,004 | ₩1,024 | -0.65% | 5.2만 |
|---|
| 2026.06.23 | ₩1,004 | ₩1,051 | ₩964 | ₩1,036 | +3.20% | 7.1만 |
|---|
| 2026.06.22 | ₩1,071 | ₩1,139 | ₩883 | ₩977 | -8.75% | 16.8만 |
|---|
| 2026.06.18 | ₩1,191 | ₩1,203 | ₩1,071 | ₩1,071 | -10.11% | 9.5만 |
|---|
| 2026.06.17 | ₩1,185 | ₩1,203 | ₩1,151 | ₩1,151 | -2.82% | 2.9만 |
|---|
| 2026.06.16 | ₩1,164 | ₩1,203 | ₩1,152 | ₩1,152 | -1.03% | 6.1만 |
|---|
| 2026.06.15 | ₩1,189 | ₩1,205 | ₩1,148 | ₩1,148 | -3.38% | 5.6만 |
|---|
| 2026.06.12 | ₩1,179 | ₩1,231 | ₩1,164 | ₩1,164 | -1.25% | 6만 |
|---|
| 2026.06.11 | ₩1,205 | ₩1,231 | ₩1,164 | ₩1,190 | -1.22% | 8.3만 |
|---|
| 2026.06.10 | ₩1,231 | ₩1,245 | ₩1,178 | ₩1,179 | -4.24% | 2.7만 |
|---|
| 2026.06.09 | ₩1,207 | ₩1,245 | ₩1,191 | ₩1,205 | -0.22% | 6.6만 |
|---|
| 2026.06.08 | ₩1,205 | ₩1,245 | ₩1,205 | ₩1,226 | +1.78% | 2.1만 |
|---|
| 2026.06.05 | ₩1,245 | ₩1,285 | ₩1,191 | ₩1,215 | -2.37% | 8.7만 |
|---|
| 2026.06.04 | ₩1,272 | ₩1,285 | ₩1,261 | ₩1,261 | -0.84% | 1.9만 |
|---|
| 2026.06.03 | ₩1,288 | ₩1,338 | ₩1,276 | ₩1,285 | -0.21% | 8.6만 |
|---|
| 2026.06.02 | ₩1,338 | ₩1,356 | ₩1,272 | ₩1,272 | -5.00% | 6.9만 |
|---|
| 2026.06.01 | ₩1,365 | ₩1,379 | ₩1,338 | ₩1,345 | -1.47% | 4.7만 |
|---|
| 2026.05.29 | ₩1,392 | ₩1,405 | ₩1,365 | ₩1,392 | 0.00% | 8.8만 |
|---|
| 2026.05.28 | ₩1,352 | ₩1,392 | ₩1,338 | ₩1,392 | +2.97% | 8.1만 |
|---|
| 2026.05.27 | ₩1,352 | ₩1,365 | ₩1,338 | ₩1,365 | +0.99% | 5.8만 |
|---|
| 2026.05.26 | ₩1,379 | ₩1,379 | ₩1,352 | ₩1,365 | -0.97% | 4.6만 |
|---|
| 2026.05.22 | ₩1,325 | ₩1,365 | ₩1,285 | ₩1,365 | +3.03% | 7.6만 |
|---|
| 2026.05.21 | ₩1,251 | ₩1,338 | ₩1,242 | ₩1,326 | +5.99% | 11.8만 |
|---|
| 2026.05.20 | ₩1,258 | ₩1,284 | ₩1,231 | ₩1,284 | +2.02% | 4.7만 |
|---|
| 2026.05.19 | ₩1,258 | ₩1,272 | ₩1,206 | ₩1,250 | -0.64% | 10.5만 |
|---|
| 2026.05.18 | ₩1,281 | ₩1,302 | ₩1,237 | ₩1,258 | -1.78% | 8.8만 |
|---|
| 2026.05.15 | ₩1,312 | ₩1,338 | ₩1,237 | ₩1,245 | -5.10% | 12.6만 |
|---|
| 2026.05.14 | ₩1,325 | ₩1,365 | ₩1,314 | ₩1,352 | +2.02% | 17만 |
|---|
| 2026.05.13 | ₩1,325 | ₩1,338 | ₩1,272 | ₩1,333 | +0.61% | 11만 |
|---|
| 2026.05.12 | ₩1,365 | ₩1,365 | ₩1,312 | ₩1,321 | -3.24% | 15.4만 |
|---|
| 2026.05.11 | ₩1,379 | ₩1,392 | ₩1,365 | ₩1,365 | -0.97% | 6.7만 |
|---|
| 2026.05.08 | ₩1,405 | ₩1,432 | ₩1,379 | ₩1,379 | -1.90% | 6.5만 |
|---|
| 2026.05.07 | ₩1,419 | ₩1,432 | ₩1,405 | ₩1,405 | -0.94% | 5.3만 |
|---|
| 2026.05.06 | ₩1,405 | ₩1,459 | ₩1,365 | ₩1,405 | 0.00% | 27.5만 |
|---|
| 2026.05.05 | ₩1,379 | ₩1,393 | ₩1,365 | ₩1,372 | -0.49% | 5.4만 |
|---|
| 2026.05.04 | ₩1,379 | ₩1,405 | ₩1,379 | ₩1,392 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩1,381 | ₩1,397 | ₩1,379 | ₩1,380 | -0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩1,365 | ₩1,405 | ₩1,365 | ₩1,405 | +2.94% | 5.8만 |
|---|
| 2026.04.29 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,392 | +1.96% | 4.4만 |
|---|
| 2026.04.28 | ₩1,419 | ₩1,419 | ₩1,365 | ₩1,379 | -2.83% | 5.3만 |
|---|
| 2026.04.27 | ₩1,392 | ₩1,405 | ₩1,379 | ₩1,379 | -0.96% | 8.7만 |
|---|
| 2026.04.24 | ₩1,419 | ₩1,419 | ₩1,379 | ₩1,405 | -0.94% | 12.8만 |
|---|
| 2026.04.23 | ₩1,432 | ₩1,432 | ₩1,379 | ₩1,405 | -1.87% | 11.8만 |
|---|
| 2026.04.22 | ₩1,419 | ₩1,432 | ₩1,392 | ₩1,432 | +0.94% | 8.6만 |
|---|
| 2026.04.21 | ₩1,405 | ₩1,432 | ₩1,365 | ₩1,365 | -2.86% | 7.4만 |
|---|
| 2026.04.20 | ₩1,472 | ₩1,472 | ₩1,338 | ₩1,432 | -2.73% | 20.7만 |
|---|
| 2026.04.17 | ₩1,459 | ₩1,499 | ₩1,419 | ₩1,419 | -2.75% | 7.2만 |
|---|
| 2026.04.16 | ₩1,483 | ₩1,486 | ₩1,446 | ₩1,459 | -1.62% | 6.2만 |
|---|
| 2026.04.15 | ₩1,446 | ₩1,472 | ₩1,405 | ₩1,459 | +0.93% | 8.1만 |
|---|
| 2026.04.14 | ₩1,486 | ₩1,499 | ₩1,405 | ₩1,459 | -1.80% | 8만 |
|---|
| 2026.04.13 | ₩1,490 | ₩1,490 | ₩1,425 | ₩1,472 | -1.17% | 8.7만 |
|---|
| 2026.04.10 | ₩1,499 | ₩1,512 | ₩1,405 | ₩1,446 | -3.57% | 11.1만 |
|---|
| 2026.04.09 | ₩1,486 | ₩1,512 | ₩1,472 | ₩1,499 | +0.90% | 3.5만 |
|---|
| 2026.04.08 | ₩1,432 | ₩1,526 | ₩1,432 | ₩1,486 | +3.74% | 19.2만 |
|---|
| 2026.04.07 | ₩1,425 | ₩1,459 | ₩1,409 | ₩1,446 | +1.41% | 1.5만 |
|---|
| 2026.04.06 | ₩1,419 | ₩1,467 | ₩1,383 | ₩1,446 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩1,446 | ₩1,472 | ₩1,379 | ₩1,419 | -1.85% | 8.6만 |
|---|
| 2026.04.01 | ₩1,446 | ₩1,486 | ₩1,432 | ₩1,472 | +1.85% | 2.4만 |
|---|
| 2026.03.31 | ₩1,405 | ₩1,486 | ₩1,392 | ₩1,459 | +3.81% | 7.6만 |
|---|
| 2026.03.30 | ₩1,472 | ₩1,472 | ₩1,357 | ₩1,372 | -6.82% | 8.5만 |
|---|
| 2026.03.27 | ₩1,446 | ₩1,459 | ₩1,419 | ₩1,446 | 0.00% | 5.3만 |
|---|
| 2026.03.26 | ₩1,512 | ₩1,512 | ₩1,459 | ₩1,459 | -3.54% | 6.6만 |
|---|
| 2026.03.25 | ₩1,499 | ₩1,579 | ₩1,459 | ₩1,459 | -2.68% | 21만 |
|---|
| 2026.03.24 | ₩1,446 | ₩1,512 | ₩1,432 | ₩1,512 | +4.63% | 3만 |
|---|
| 2026.03.23 | ₩1,446 | ₩1,526 | ₩1,432 | ₩1,472 | +1.85% | 5만 |
|---|
| 2026.03.20 | ₩1,495 | ₩1,496 | ₩1,365 | ₩1,432 | -4.21% | 12만 |
|---|
| 2026.03.19 | ₩1,459 | ₩1,499 | ₩1,432 | ₩1,499 | +2.75% | 4.6만 |
|---|
| 2026.03.18 | ₩1,474 | ₩1,512 | ₩1,446 | ₩1,486 | +0.82% | 7.4만 |
|---|
| 2026.03.17 | ₩1,472 | ₩1,539 | ₩1,472 | ₩1,512 | +2.73% | 4.2만 |
|---|
| 2026.03.16 | ₩1,499 | ₩1,502 | ₩1,459 | ₩1,499 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩1,459 | ₩1,512 | ₩1,446 | ₩1,499 | +2.75% | 7.3만 |
|---|
| 2026.03.12 | ₩1,512 | ₩1,539 | ₩1,432 | ₩1,432 | -5.31% | 4.9만 |
|---|
| 2026.03.11 | ₩1,486 | ₩1,553 | ₩1,419 | ₩1,499 | +0.90% | 12.6만 |
|---|
| 2026.03.10 | ₩1,459 | ₩1,518 | ₩1,446 | ₩1,472 | +0.92% | 6.3만 |
|---|
| 2026.03.09 | ₩1,379 | ₩1,472 | ₩1,379 | ₩1,432 | +3.88% | 7.8만 |
|---|
| 2026.03.06 | ₩1,446 | ₩1,492 | ₩1,432 | ₩1,432 | -0.93% | 6.2만 |
|---|
| 2026.03.05 | ₩1,432 | ₩1,593 | ₩1,432 | ₩1,459 | +1.87% | 28.4만 |
|---|
| 2026.03.04 | ₩1,486 | ₩1,512 | ₩1,446 | ₩1,472 | -0.90% | 5.6만 |
|---|
| 2026.03.03 | ₩1,472 | ₩1,526 | ₩1,446 | ₩1,512 | +2.73% | 7.3만 |
|---|
| 2026.03.02 | ₩1,472 | ₩1,539 | ₩1,466 | ₩1,499 | +1.82% | 4만 |
|---|
| 2026.02.27 | ₩1,472 | ₩1,539 | ₩1,472 | ₩1,499 | +1.82% | 2.1만 |
|---|
| 2026.02.26 | ₩1,553 | ₩1,579 | ₩1,459 | ₩1,499 | -3.45% | 5.6만 |
|---|
| 2026.02.25 | ₩1,499 | ₩1,606 | ₩1,499 | ₩1,566 | +4.46% | 5.4만 |
|---|
| 2026.02.24 | ₩1,432 | ₩1,499 | ₩1,405 | ₩1,499 | +4.67% | 8.2만 |
|---|
| 2026.02.23 | ₩1,499 | ₩1,506 | ₩1,392 | ₩1,392 | -7.14% | 7.9만 |
|---|
| 2026.02.20 | ₩1,499 | ₩1,553 | ₩1,499 | ₩1,512 | +0.89% | 3.1만 |
|---|
| 2026.02.19 | ₩1,486 | ₩1,539 | ₩1,486 | ₩1,526 | +2.70% | 4.2만 |
|---|
| 2026.02.18 | ₩1,512 | ₩1,613 | ₩1,512 | ₩1,526 | +0.88% | 9.8만 |
|---|
| 2026.02.17 | ₩1,486 | ₩1,660 | ₩1,486 | ₩1,539 | +3.60% | 12.8만 |
|---|
| 2026.02.13 | ₩1,365 | ₩1,579 | ₩1,359 | ₩1,512 | +10.78% | 12만 |
|---|
| 2026.02.12 | ₩1,459 | ₩1,459 | ₩1,352 | ₩1,365 | -6.42% | 13.3만 |
|---|
| 2026.02.11 | ₩1,539 | ₩1,579 | ₩1,420 | ₩1,472 | -4.35% | 14.5만 |
|---|
| 2026.02.10 | ₩1,526 | ₩1,593 | ₩1,526 | ₩1,539 | +0.88% | 10.7만 |
|---|
| 2026.02.09 | ₩1,593 | ₩1,601 | ₩1,494 | ₩1,526 | -4.20% | 13.1만 |
|---|
| 2026.02.06 | ₩1,352 | ₩1,553 | ₩1,344 | ₩1,553 | +14.85% | 20.4만 |
|---|
| 2026.02.05 | ₩1,352 | ₩1,405 | ₩1,313 | ₩1,316 | -2.67% | 35만 |
|---|
| 2026.02.04 | ₩1,486 | ₩1,512 | ₩1,392 | ₩1,405 | -5.41% | 15.1만 |
|---|
| 2026.02.03 | ₩1,526 | ₩1,553 | ₩1,432 | ₩1,499 | -1.75% | 11.9만 |
|---|
| 2026.02.02 | ₩1,512 | ₩1,553 | ₩1,487 | ₩1,499 | -0.88% | 12.9만 |
|---|
| 2026.01.30 | ₩1,553 | ₩1,606 | ₩1,486 | ₩1,526 | -1.72% | 26만 |
|---|
| 2026.01.29 | ₩1,593 | ₩1,626 | ₩1,512 | ₩1,579 | -0.84% | 25.6만 |
|---|
| 2026.01.28 | ₩1,727 | ₩1,727 | ₩1,581 | ₩1,593 | -7.75% | 27.1만 |
|---|
| 2026.01.27 | ₩1,753 | ₩1,794 | ₩1,727 | ₩1,740 | -0.76% | 22.8만 |
|---|
| 2026.01.26 | ₩1,807 | ₩1,929 | ₩1,780 | ₩1,794 | -0.74% | 18.8만 |
|---|
| 2026.01.23 | ₩1,941 | ₩1,954 | ₩1,834 | ₩1,860 | -4.14% | 18.5만 |
|---|
| 2026.01.22 | ₩1,874 | ₩1,994 | ₩1,847 | ₩1,968 | +5.00% | 49.9만 |
|---|
| 2026.01.21 | ₩1,700 | ₩1,840 | ₩1,686 | ₩1,794 | +5.51% | 25.9만 |
|---|
| 2026.01.20 | ₩1,847 | ₩1,874 | ₩1,686 | ₩1,700 | -7.97% | 47.1만 |
|---|
| 2026.01.16 | ₩2,034 | ₩2,048 | ₩1,887 | ₩1,887 | -7.24% | 50.6만 |
|---|
| 2026.01.15 | ₩2,088 | ₩2,101 | ₩2,021 | ₩2,048 | -1.92% | 36.2만 |
|---|
| 2026.01.14 | ₩2,208 | ₩2,329 | ₩2,048 | ₩2,115 | -4.24% | 77.6만 |
|---|
| 2026.01.13 | ₩2,195 | ₩2,369 | ₩2,182 | ₩2,249 | +2.44% | 86만 |
|---|
| 2026.01.12 | ₩2,195 | ₩2,342 | ₩2,101 | ₩2,195 | 0.00% | 168.9만 |
|---|
| 2026.01.09 | ₩2,536 | ₩2,610 | ₩2,034 | ₩2,088 | -17.68% | 466.6만 |
|---|
| 2026.01.08 | ₩2,195 | ₩2,342 | ₩2,021 | ₩2,316 | +5.49% | 567.7만 |
|---|
| 2026.01.07 | ₩2,409 | ₩2,677 | ₩2,128 | ₩2,329 | -3.33% | 1.7억 |
|---|
| 2026.01.06 | ₩1,512 | ₩1,579 | ₩1,459 | ₩1,579 | +4.42% | 14.1만 |
|---|
| 2026.01.05 | ₩1,472 | ₩1,542 | ₩1,432 | ₩1,472 | 0.00% | 13.7만 |
|---|
| 2026.01.02 | ₩1,379 | ₩1,566 | ₩1,272 | ₩1,526 | +10.68% | 26만 |
|---|
| 2025.12.31 | ₩1,459 | ₩1,459 | ₩1,272 | ₩1,334 | -8.53% | 39.8만 |
|---|
| 2025.12.30 | ₩1,499 | ₩1,539 | ₩1,432 | ₩1,446 | -3.57% | 14.3만 |
|---|
| 2025.12.29 | ₩1,633 | ₩1,633 | ₩1,478 | ₩1,486 | -9.02% | 30.2만 |
|---|
| 2025.12.26 | ₩1,820 | ₩1,820 | ₩1,620 | ₩1,633 | -10.29% | 37.9만 |
|---|
| 2025.12.24 | ₩1,820 | ₩1,834 | ₩1,780 | ₩1,820 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩1,807 | ₩1,874 | ₩1,780 | ₩1,780 | -1.48% | 10.6만 |
|---|
| 2025.12.22 | ₩1,860 | ₩1,901 | ₩1,820 | ₩1,874 | +0.72% | 2.6만 |
|---|
| 2025.12.19 | ₩1,851 | ₩1,901 | ₩1,820 | ₩1,847 | -0.22% | 5만 |
|---|
| 2025.12.18 | ₩1,874 | ₩1,901 | ₩1,834 | ₩1,874 | 0.00% | 4.5만 |
|---|
| 2025.12.17 | ₩1,874 | ₩1,914 | ₩1,780 | ₩1,807 | -3.57% | 8만 |
|---|
| 2025.12.16 | ₩1,847 | ₩1,901 | ₩1,794 | ₩1,874 | +1.45% | 7.5만 |
|---|
| 2025.12.15 | ₩1,981 | ₩2,061 | ₩1,847 | ₩1,887 | -4.73% | 14.1만 |
|---|
| 2025.12.12 | ₩2,142 | ₩2,142 | ₩1,887 | ₩1,927 | -10.00% | 25.7만 |
|---|
| 2025.12.11 | ₩2,235 | ₩2,249 | ₩2,021 | ₩2,128 | -4.79% | 71.1만 |
|---|
| 2025.12.10 | ₩1,968 | ₩2,155 | ₩1,914 | ₩2,128 | +8.16% | 94.1만 |
|---|
| 2025.12.09 | ₩1,887 | ₩1,994 | ₩1,887 | ₩1,954 | +3.55% | 10.8만 |
|---|
| 2025.12.08 | ₩1,874 | ₩1,927 | ₩1,840 | ₩1,887 | +0.71% | 8.4만 |
|---|
| 2025.12.05 | ₩1,901 | ₩1,981 | ₩1,887 | ₩1,927 | +1.41% | 7.3만 |
|---|
| 2025.12.04 | ₩1,860 | ₩2,008 | ₩1,834 | ₩1,968 | +5.76% | 17.1만 |
|---|
| 2025.12.03 | ₩1,767 | ₩1,894 | ₩1,727 | ₩1,874 | +6.06% | 12.2만 |
|---|
| 2025.12.02 | ₩1,794 | ₩1,860 | ₩1,727 | ₩1,780 | -0.75% | 16만 |
|---|
| 2025.12.01 | ₩2,021 | ₩2,302 | ₩1,767 | ₩1,814 | -10.26% | 160.4만 |
|---|
| 2025.11.28 | ₩2,008 | ₩2,032 | ₩1,981 | ₩1,994 | -0.67% | 4.4만 |
|---|
| 2025.11.26 | ₩2,075 | ₩2,115 | ₩2,021 | ₩2,021 | -2.58% | 27만 |
|---|
| 2025.11.25 | ₩2,088 | ₩2,142 | ₩2,048 | ₩2,088 | 0.00% | 11.5만 |
|---|
| 2025.11.24 | ₩2,088 | ₩2,168 | ₩2,088 | ₩2,101 | +0.64% | 6만 |
|---|
| 2025.11.21 | ₩2,061 | ₩2,142 | ₩2,048 | ₩2,088 | +1.30% | 7.4만 |
|---|
| 2025.11.20 | ₩2,195 | ₩2,195 | ₩2,061 | ₩2,075 | -5.49% | 18.5만 |
|---|
| 2025.11.19 | ₩2,168 | ₩2,202 | ₩2,101 | ₩2,142 | -1.23% | 12.4만 |
|---|
| 2025.11.18 | ₩2,128 | ₩2,208 | ₩2,048 | ₩2,168 | +1.89% | 14.2만 |
|---|
| 2025.11.17 | ₩2,155 | ₩2,261 | ₩2,101 | ₩2,155 | 0.00% | 17.4만 |
|---|
| 2025.11.14 | ₩2,008 | ₩2,235 | ₩2,008 | ₩2,195 | +9.33% | 24.6만 |
|---|
| 2025.11.13 | ₩2,222 | ₩2,249 | ₩2,022 | ₩2,075 | -6.63% | 81.8만 |
|---|
| 2025.11.12 | ₩2,436 | ₩2,704 | ₩2,302 | ₩2,369 | -2.75% | 1322.7만 |
|---|
| 2025.11.11 | ₩2,061 | ₩2,088 | ₩2,021 | ₩2,061 | 0.00% | 318.5만 |
|---|
| 2025.11.10 | ₩2,048 | ₩2,088 | ₩1,954 | ₩2,061 | +0.65% | 4.7만 |
|---|
| 2025.11.07 | ₩2,061 | ₩2,061 | ₩1,927 | ₩2,034 | -1.30% | 12.4만 |
|---|
| 2025.11.06 | ₩2,128 | ₩2,208 | ₩2,034 | ₩2,088 | -1.89% | 9.3만 |
|---|
| 2025.11.05 | ₩2,088 | ₩2,222 | ₩2,021 | ₩2,115 | +1.28% | 17.7만 |
|---|
| 2025.11.04 | ₩2,249 | ₩2,476 | ₩2,101 | ₩2,101 | -6.55% | 141.1만 |
|---|
| 2025.11.03 | ₩2,356 | ₩2,356 | ₩2,235 | ₩2,289 | -2.84% | 5.7만 |
|---|
| 2025.10.31 | ₩2,289 | ₩2,356 | ₩2,289 | ₩2,316 | +1.17% | 5.4만 |
|---|
| 2025.10.30 | ₩2,369 | ₩2,396 | ₩2,275 | ₩2,302 | -2.82% | 5.1만 |
|---|
| 2025.10.29 | ₩2,382 | ₩2,443 | ₩2,302 | ₩2,342 | -1.69% | 6.4만 |
|---|
| 2025.10.28 | ₩2,436 | ₩2,476 | ₩2,369 | ₩2,389 | -1.92% | 4.2만 |
|---|
| 2025.10.27 | ₩2,463 | ₩2,556 | ₩2,409 | ₩2,409 | -2.17% | 7.8만 |
|---|
| 2025.10.24 | ₩2,409 | ₩2,490 | ₩2,409 | ₩2,476 | +2.78% | 4.2만 |
|---|
| 2025.10.23 | ₩2,409 | ₩2,476 | ₩2,369 | ₩2,396 | -0.56% | 10.5만 |
|---|
| 2025.10.22 | ₩2,463 | ₩2,530 | ₩2,356 | ₩2,423 | -1.63% | 11만 |
|---|
| 2025.10.21 | ₩2,423 | ₩2,530 | ₩2,409 | ₩2,463 | +1.66% | 10.2만 |
|---|
| 2025.10.20 | ₩2,423 | ₩2,516 | ₩2,423 | ₩2,490 | +2.76% | 7.6만 |
|---|
| 2025.10.17 | ₩2,409 | ₩2,530 | ₩2,409 | ₩2,436 | +1.11% | 7만 |
|---|
| 2025.10.16 | ₩2,543 | ₩2,543 | ₩2,436 | ₩2,449 | -3.68% | 4.6만 |
|---|
| 2025.10.15 | ₩2,637 | ₩2,661 | ₩2,476 | ₩2,543 | -3.55% | 12.7만 |
|---|
| 2025.10.14 | ₩2,449 | ₩2,744 | ₩2,409 | ₩2,543 | +3.83% | 39.8만 |
|---|
| 2025.10.13 | ₩2,449 | ₩2,540 | ₩2,369 | ₩2,503 | +2.19% | 11.5만 |
|---|
| 2025.10.10 | ₩2,677 | ₩2,697 | ₩2,423 | ₩2,476 | -7.50% | 50.4만 |
|---|