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 | ₩1,215 | ₩1,235 | ₩1,199 | ₩1,205 | -0.77% | 7.3만 |
| 2026.10.08 | ₩1,215 | ₩1,236 | ₩1,197 | ₩1,197 | -1.43% | 13.9만 |
| 2026.10.07 | ₩1,228 | ₩1,241 | ₩1,215 | ₩1,217 | -0.87% | 2.8만 |
| 2026.10.06 | ₩1,188 | ₩1,268 | ₩1,188 | ₩1,235 | +3.93% | 40.5만 |
| 2026.10.05 | ₩1,201 | ₩1,228 | ₩1,175 | ₩1,188 | -1.11% | 17.6만 |
| 2026.10.02 | ₩1,228 | ₩1,228 | ₩1,188 | ₩1,191 | -3.04% | 14만 |
| 2026.10.01 | ₩1,215 | ₩1,252 | ₩1,215 | ₩1,229 | +1.21% | 9.3만 |
| 2026.09.30 | ₩1,215 | ₩1,263 | ₩1,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,215 |
| 0.00% |
| 9.2만 |
| 2026.09.29 | ₩1,256 | ₩1,287 | ₩1,217 | ₩1,233 | -1.81% | 13.1만 |
|---|
| 2026.09.28 | ₩1,268 | ₩1,277 | ₩1,249 | ₩1,277 | +0.74% | 5.4만 |
|---|
| 2026.09.25 | ₩1,261 | ₩1,268 | ₩1,228 | ₩1,268 | +0.53% | 8.7만 |
|---|
| 2026.09.24 | ₩1,204 | ₩1,261 | ₩1,204 | ₩1,241 | +3.10% | 21.3만 |
|---|
| 2026.09.23 | ₩1,268 | ₩1,268 | ₩1,201 | ₩1,231 | -2.95% | 20만 |
|---|
| 2026.09.22 | ₩1,241 | ₩1,287 | ₩1,228 | ₩1,253 | +0.97% | 19.8만 |
|---|
| 2026.09.21 | ₩1,281 | ₩1,281 | ₩1,228 | ₩1,268 | -1.04% | 19.6만 |
|---|
| 2026.09.18 | ₩1,192 | ₩1,295 | ₩1,189 | ₩1,268 | +6.38% | 54.2만 |
|---|
| 2026.09.17 | ₩1,161 | ₩1,208 | ₩1,156 | ₩1,199 | +3.22% | 12.2만 |
|---|
| 2026.09.16 | ₩1,108 | ₩1,188 | ₩1,108 | ₩1,149 | +3.73% | 27.6만 |
|---|
| 2026.09.15 | ₩1,101 | ₩1,139 | ₩1,068 | ₩1,104 | +0.24% | 15.7만 |
|---|
| 2026.09.14 | ₩1,108 | ₩1,148 | ₩1,095 | ₩1,109 | +0.12% | 11.2만 |
|---|
| 2026.09.11 | ₩1,107 | ₩1,188 | ₩1,085 | ₩1,115 | +0.72% | 27만 |
|---|
| 2026.09.10 | ₩1,148 | ₩1,161 | ₩1,108 | ₩1,125 | -1.98% | 13.1만 |
|---|
| 2026.09.09 | ₩1,157 | ₩1,171 | ₩1,103 | ₩1,161 | +0.35% | 18.6만 |
|---|
| 2026.09.08 | ₩1,243 | ₩1,280 | ₩1,132 | ₩1,159 | -6.77% | 45.8만 |
|---|
| 2026.09.04 | ₩1,215 | ₩1,241 | ₩1,176 | ₩1,241 | +2.20% | 27.1만 |
|---|
| 2026.09.03 | ₩1,288 | ₩1,308 | ₩1,188 | ₩1,208 | -6.22% | 17.9만 |
|---|
| 2026.09.02 | ₩1,215 | ₩1,268 | ₩1,215 | ₩1,256 | +3.41% | 19.4만 |
|---|
| 2026.09.01 | ₩1,201 | ₩1,252 | ₩1,148 | ₩1,235 | +2.78% | 38.5만 |
|---|
| 2026.08.31 | ₩1,281 | ₩1,281 | ₩1,148 | ₩1,201 | -6.25% | 58.7만 |
|---|
| 2026.08.28 | ₩1,248 | ₩1,327 | ₩1,248 | ₩1,268 | +1.60% | 114.6만 |
|---|
| 2026.08.27 | ₩1,602 | ₩1,695 | ₩1,175 | ₩1,256 | -21.58% | 580.5만 |
|---|
| 2026.08.26 | ₩1,442 | ₩1,669 | ₩1,442 | ₩1,508 | +4.63% | 519.9만 |
|---|
| 2026.08.25 | ₩1,388 | ₩1,602 | ₩1,359 | ₩1,428 | +2.88% | 675.1만 |
|---|
| 2026.08.24 | ₩1,325 | ₩1,735 | ₩1,172 | ₩1,495 | +12.79% | 2억 |
|---|
| 2026.08.21 | ₩913 | ₩925 | ₩894 | ₩913 | 0.00% | 8.8만 |
|---|
| 2026.08.20 | ₩909 | ₩948 | ₩894 | ₩914 | +0.59% | 17만 |
|---|
| 2026.08.19 | ₩940 | ₩961 | ₩888 | ₩909 | -3.27% | 24.2만 |
|---|
| 2026.08.18 | ₩972 | ₩972 | ₩922 | ₩949 | -2.34% | 9.9만 |
|---|
| 2026.08.17 | ₩961 | ₩981 | ₩934 | ₩934 | -2.78% | 12만 |
|---|
| 2026.08.14 | ₩988 | ₩1,001 | ₩921 | ₩980 | -0.81% | 30.8만 |
|---|
| 2026.08.13 | ₩962 | ₩1,028 | ₩962 | ₩1,006 | +4.58% | 23.2만 |
|---|
| 2026.08.12 | ₩940 | ₩974 | ₩921 | ₩968 | +2.98% | 19.3만 |
|---|
| 2026.08.11 | ₩936 | ₩974 | ₩916 | ₩933 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩961 | ₩974 | ₩925 | ₩930 | -3.19% | 9.4만 |
|---|
| 2026.08.07 | ₩961 | ₩988 | ₩934 | ₩961 | 0.00% | 8.3만 |
|---|
| 2026.08.06 | ₩948 | ₩988 | ₩921 | ₩960 | +1.27% | 16.5만 |
|---|
| 2026.08.05 | ₩957 | ₩974 | ₩934 | ₩953 | -0.42% | 10.5만 |
|---|
| 2026.08.04 | ₩934 | ₩1,001 | ₩912 | ₩990 | +6.00% | 53만 |
|---|
| 2026.08.03 | ₩934 | ₩974 | ₩910 | ₩912 | -2.43% | 8만 |
|---|
| 2026.07.31 | ₩974 | ₩1,001 | ₩908 | ₩930 | -4.52% | 13.1만 |
|---|
| 2026.07.30 | ₩908 | ₩992 | ₩884 | ₩992 | +9.26% | 20.4만 |
|---|
| 2026.07.29 | ₩988 | ₩988 | ₩888 | ₩906 | -8.24% | 22.7만 |
|---|
| 2026.07.28 | ₩1,002 | ₩1,032 | ₩961 | ₩989 | -1.33% | 14.2만 |
|---|
| 2026.07.27 | ₩881 | ₩1,052 | ₩881 | ₩1,033 | +17.27% | 41.7만 |
|---|
| 2026.07.24 | ₩914 | ₩914 | ₩868 | ₩869 | -4.96% | 19.6만 |
|---|
| 2026.07.23 | ₩908 | ₩934 | ₩876 | ₩928 | +2.21% | 25.8만 |
|---|
| 2026.07.22 | ₩981 | ₩981 | ₩906 | ₩909 | -7.35% | 37만 |
|---|
| 2026.07.21 | ₩993 | ₩1,006 | ₩949 | ₩974 | -1.88% | 13만 |
|---|
| 2026.07.20 | ₩1,068 | ₩1,068 | ₩948 | ₩1,002 | -6.13% | 43만 |
|---|
| 2026.07.17 | ₩1,109 | ₩1,135 | ₩1,067 | ₩1,073 | -3.25% | 24.8만 |
|---|
| 2026.07.16 | ₩1,148 | ₩1,161 | ₩1,064 | ₩1,159 | +0.93% | 48.9만 |
|---|
| 2026.07.15 | ₩1,201 | ₩1,211 | ₩1,108 | ₩1,165 | -3.00% | 83.9만 |
|---|
| 2026.07.14 | ₩1,335 | ₩1,402 | ₩1,268 | ₩1,279 | -4.20% | 73.9만 |
|---|
| 2026.07.13 | ₩1,321 | ₩1,468 | ₩1,272 | ₩1,402 | +6.06% | 143.3만 |
|---|
| 2026.07.10 | ₩1,488 | ₩1,588 | ₩1,361 | ₩1,442 | -3.14% | 1467.2만 |
|---|
| 2026.07.09 | ₩1,495 | ₩1,508 | ₩1,201 | ₩1,428 | -4.46% | 434.3만 |
|---|
| 2026.07.08 | ₩2,283 | ₩2,296 | ₩1,335 | ₩1,428 | -37.43% | 4339.6만 |
|---|
| 2026.07.07 | ₩1,669 | ₩1,789 | ₩1,428 | ₩1,695 | +1.60% | 794.2만 |
|---|
| 2026.07.06 | ₩1,402 | ₩2,096 | ₩1,296 | ₩1,655 | +18.10% | 2억 |
|---|
| 2026.07.02 | ₩1,068 | ₩1,068 | ₩1,008 | ₩1,014 | -5.00% | 1.5만 |
|---|
| 2026.07.01 | ₩1,048 | ₩1,068 | ₩1,028 | ₩1,054 | +0.64% | 5.7만 |
|---|
| 2026.06.30 | ₩1,068 | ₩1,108 | ₩1,028 | ₩1,041 | -2.50% | 2.8만 |
|---|
| 2026.06.29 | ₩1,054 | ₩1,108 | ₩1,046 | ₩1,096 | +3.92% | 6.8만 |
|---|
| 2026.06.26 | ₩989 | ₩1,052 | ₩974 | ₩1,046 | +5.80% | 3.4만 |
|---|
| 2026.06.25 | ₩1,001 | ₩1,041 | ₩974 | ₩1,014 | +1.33% | 5.3만 |
|---|
| 2026.06.24 | ₩1,028 | ₩1,041 | ₩1,001 | ₩1,021 | -0.65% | 5.2만 |
|---|
| 2026.06.23 | ₩1,001 | ₩1,048 | ₩961 | ₩1,033 | +3.20% | 7.1만 |
|---|
| 2026.06.22 | ₩1,068 | ₩1,136 | ₩881 | ₩974 | -8.75% | 16.8만 |
|---|
| 2026.06.18 | ₩1,188 | ₩1,200 | ₩1,068 | ₩1,068 | -10.11% | 9.5만 |
|---|
| 2026.06.17 | ₩1,181 | ₩1,200 | ₩1,148 | ₩1,148 | -2.82% | 2.9만 |
|---|
| 2026.06.16 | ₩1,161 | ₩1,200 | ₩1,149 | ₩1,149 | -1.03% | 6.1만 |
|---|
| 2026.06.15 | ₩1,185 | ₩1,201 | ₩1,145 | ₩1,145 | -3.38% | 5.6만 |
|---|
| 2026.06.12 | ₩1,176 | ₩1,228 | ₩1,161 | ₩1,161 | -1.25% | 6만 |
|---|
| 2026.06.11 | ₩1,201 | ₩1,228 | ₩1,161 | ₩1,187 | -1.22% | 8.3만 |
|---|
| 2026.06.10 | ₩1,228 | ₩1,241 | ₩1,175 | ₩1,176 | -4.24% | 2.7만 |
|---|
| 2026.06.09 | ₩1,204 | ₩1,241 | ₩1,188 | ₩1,201 | -0.22% | 6.6만 |
|---|
| 2026.06.08 | ₩1,201 | ₩1,241 | ₩1,201 | ₩1,223 | +1.78% | 2.1만 |
|---|
| 2026.06.05 | ₩1,241 | ₩1,281 | ₩1,188 | ₩1,212 | -2.37% | 8.7만 |
|---|
| 2026.06.04 | ₩1,268 | ₩1,281 | ₩1,257 | ₩1,257 | -0.84% | 1.9만 |
|---|
| 2026.06.03 | ₩1,284 | ₩1,335 | ₩1,272 | ₩1,281 | -0.21% | 8.6만 |
|---|
| 2026.06.02 | ₩1,335 | ₩1,352 | ₩1,268 | ₩1,268 | -5.00% | 6.9만 |
|---|
| 2026.06.01 | ₩1,361 | ₩1,375 | ₩1,335 | ₩1,341 | -1.47% | 4.7만 |
|---|
| 2026.05.29 | ₩1,388 | ₩1,402 | ₩1,361 | ₩1,388 | 0.00% | 8.8만 |
|---|
| 2026.05.28 | ₩1,348 | ₩1,388 | ₩1,335 | ₩1,388 | +2.97% | 8.1만 |
|---|
| 2026.05.27 | ₩1,348 | ₩1,361 | ₩1,335 | ₩1,361 | +0.99% | 5.8만 |
|---|
| 2026.05.26 | ₩1,375 | ₩1,375 | ₩1,348 | ₩1,361 | -0.97% | 4.6만 |
|---|
| 2026.05.22 | ₩1,321 | ₩1,361 | ₩1,281 | ₩1,361 | +3.03% | 7.6만 |
|---|
| 2026.05.21 | ₩1,248 | ₩1,335 | ₩1,239 | ₩1,323 | +5.99% | 11.8만 |
|---|
| 2026.05.20 | ₩1,255 | ₩1,280 | ₩1,228 | ₩1,280 | +2.02% | 4.7만 |
|---|
| 2026.05.19 | ₩1,255 | ₩1,268 | ₩1,203 | ₩1,247 | -0.64% | 10.5만 |
|---|
| 2026.05.18 | ₩1,277 | ₩1,299 | ₩1,233 | ₩1,255 | -1.78% | 8.8만 |
|---|
| 2026.05.15 | ₩1,308 | ₩1,335 | ₩1,233 | ₩1,241 | -5.10% | 12.6만 |
|---|
| 2026.05.14 | ₩1,321 | ₩1,361 | ₩1,311 | ₩1,348 | +2.02% | 17만 |
|---|
| 2026.05.13 | ₩1,321 | ₩1,335 | ₩1,268 | ₩1,329 | +0.61% | 11만 |
|---|
| 2026.05.12 | ₩1,361 | ₩1,361 | ₩1,308 | ₩1,317 | -3.24% | 15.4만 |
|---|
| 2026.05.11 | ₩1,375 | ₩1,388 | ₩1,361 | ₩1,361 | -0.97% | 6.7만 |
|---|
| 2026.05.08 | ₩1,402 | ₩1,428 | ₩1,375 | ₩1,375 | -1.90% | 6.5만 |
|---|
| 2026.05.07 | ₩1,415 | ₩1,428 | ₩1,402 | ₩1,402 | -0.94% | 5.3만 |
|---|
| 2026.05.06 | ₩1,402 | ₩1,455 | ₩1,361 | ₩1,402 | 0.00% | 27.5만 |
|---|
| 2026.05.05 | ₩1,375 | ₩1,390 | ₩1,361 | ₩1,368 | -0.49% | 5.4만 |
|---|
| 2026.05.04 | ₩1,375 | ₩1,402 | ₩1,375 | ₩1,388 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩1,378 | ₩1,394 | ₩1,375 | ₩1,376 | -0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩1,361 | ₩1,402 | ₩1,361 | ₩1,402 | +2.94% | 5.8만 |
|---|
| 2026.04.29 | ₩1,361 | ₩1,388 | ₩1,361 | ₩1,388 | +1.96% | 4.4만 |
|---|
| 2026.04.28 | ₩1,415 | ₩1,415 | ₩1,361 | ₩1,375 | -2.83% | 5.3만 |
|---|
| 2026.04.27 | ₩1,388 | ₩1,402 | ₩1,375 | ₩1,375 | -0.96% | 8.7만 |
|---|
| 2026.04.24 | ₩1,415 | ₩1,415 | ₩1,375 | ₩1,402 | -0.94% | 12.8만 |
|---|
| 2026.04.23 | ₩1,428 | ₩1,428 | ₩1,375 | ₩1,402 | -1.87% | 11.8만 |
|---|
| 2026.04.22 | ₩1,415 | ₩1,428 | ₩1,388 | ₩1,428 | +0.94% | 8.6만 |
|---|
| 2026.04.21 | ₩1,402 | ₩1,428 | ₩1,361 | ₩1,361 | -2.86% | 7.4만 |
|---|
| 2026.04.20 | ₩1,468 | ₩1,468 | ₩1,335 | ₩1,428 | -2.73% | 20.7만 |
|---|
| 2026.04.17 | ₩1,455 | ₩1,495 | ₩1,415 | ₩1,415 | -2.75% | 7.2만 |
|---|
| 2026.04.16 | ₩1,479 | ₩1,482 | ₩1,442 | ₩1,455 | -1.62% | 6.2만 |
|---|
| 2026.04.15 | ₩1,442 | ₩1,468 | ₩1,402 | ₩1,455 | +0.93% | 8.1만 |
|---|
| 2026.04.14 | ₩1,482 | ₩1,495 | ₩1,402 | ₩1,455 | -1.80% | 8만 |
|---|
| 2026.04.13 | ₩1,486 | ₩1,486 | ₩1,422 | ₩1,468 | -1.17% | 8.7만 |
|---|
| 2026.04.10 | ₩1,495 | ₩1,508 | ₩1,402 | ₩1,442 | -3.57% | 11.1만 |
|---|
| 2026.04.09 | ₩1,482 | ₩1,508 | ₩1,468 | ₩1,495 | +0.90% | 3.5만 |
|---|
| 2026.04.08 | ₩1,428 | ₩1,522 | ₩1,428 | ₩1,482 | +3.74% | 19.2만 |
|---|
| 2026.04.07 | ₩1,422 | ₩1,455 | ₩1,406 | ₩1,442 | +1.41% | 1.5만 |
|---|
| 2026.04.06 | ₩1,415 | ₩1,463 | ₩1,379 | ₩1,442 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩1,442 | ₩1,468 | ₩1,375 | ₩1,415 | -1.85% | 8.6만 |
|---|
| 2026.04.01 | ₩1,442 | ₩1,482 | ₩1,428 | ₩1,468 | +1.85% | 2.4만 |
|---|
| 2026.03.31 | ₩1,402 | ₩1,482 | ₩1,388 | ₩1,455 | +3.81% | 7.6만 |
|---|
| 2026.03.30 | ₩1,468 | ₩1,468 | ₩1,353 | ₩1,368 | -6.82% | 8.5만 |
|---|
| 2026.03.27 | ₩1,442 | ₩1,455 | ₩1,415 | ₩1,442 | 0.00% | 5.3만 |
|---|
| 2026.03.26 | ₩1,508 | ₩1,508 | ₩1,455 | ₩1,455 | -3.54% | 6.6만 |
|---|
| 2026.03.25 | ₩1,495 | ₩1,575 | ₩1,455 | ₩1,455 | -2.68% | 21만 |
|---|
| 2026.03.24 | ₩1,442 | ₩1,508 | ₩1,428 | ₩1,508 | +4.63% | 3만 |
|---|
| 2026.03.23 | ₩1,442 | ₩1,522 | ₩1,428 | ₩1,468 | +1.85% | 5만 |
|---|
| 2026.03.20 | ₩1,491 | ₩1,492 | ₩1,361 | ₩1,428 | -4.21% | 12만 |
|---|
| 2026.03.19 | ₩1,455 | ₩1,495 | ₩1,428 | ₩1,495 | +2.75% | 4.6만 |
|---|
| 2026.03.18 | ₩1,470 | ₩1,508 | ₩1,442 | ₩1,482 | +0.82% | 7.4만 |
|---|
| 2026.03.17 | ₩1,468 | ₩1,535 | ₩1,468 | ₩1,508 | +2.73% | 4.2만 |
|---|
| 2026.03.16 | ₩1,495 | ₩1,498 | ₩1,455 | ₩1,495 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩1,455 | ₩1,508 | ₩1,442 | ₩1,495 | +2.75% | 7.3만 |
|---|
| 2026.03.12 | ₩1,508 | ₩1,535 | ₩1,428 | ₩1,428 | -5.31% | 4.9만 |
|---|
| 2026.03.11 | ₩1,482 | ₩1,548 | ₩1,415 | ₩1,495 | +0.90% | 12.6만 |
|---|
| 2026.03.10 | ₩1,455 | ₩1,514 | ₩1,442 | ₩1,468 | +0.92% | 6.3만 |
|---|
| 2026.03.09 | ₩1,375 | ₩1,468 | ₩1,375 | ₩1,428 | +3.88% | 7.8만 |
|---|
| 2026.03.06 | ₩1,442 | ₩1,488 | ₩1,428 | ₩1,428 | -0.93% | 6.2만 |
|---|
| 2026.03.05 | ₩1,428 | ₩1,588 | ₩1,428 | ₩1,455 | +1.87% | 28.4만 |
|---|
| 2026.03.04 | ₩1,482 | ₩1,508 | ₩1,442 | ₩1,468 | -0.90% | 5.6만 |
|---|
| 2026.03.03 | ₩1,468 | ₩1,522 | ₩1,442 | ₩1,508 | +2.73% | 7.3만 |
|---|
| 2026.03.02 | ₩1,468 | ₩1,535 | ₩1,462 | ₩1,495 | +1.82% | 4만 |
|---|
| 2026.02.27 | ₩1,468 | ₩1,535 | ₩1,468 | ₩1,495 | +1.82% | 2.1만 |
|---|
| 2026.02.26 | ₩1,548 | ₩1,575 | ₩1,455 | ₩1,495 | -3.45% | 5.6만 |
|---|
| 2026.02.25 | ₩1,495 | ₩1,602 | ₩1,495 | ₩1,562 | +4.46% | 5.4만 |
|---|
| 2026.02.24 | ₩1,428 | ₩1,495 | ₩1,402 | ₩1,495 | +4.67% | 8.2만 |
|---|
| 2026.02.23 | ₩1,495 | ₩1,502 | ₩1,388 | ₩1,388 | -7.14% | 7.9만 |
|---|
| 2026.02.20 | ₩1,495 | ₩1,548 | ₩1,495 | ₩1,508 | +0.89% | 3.1만 |
|---|
| 2026.02.19 | ₩1,482 | ₩1,535 | ₩1,482 | ₩1,522 | +2.70% | 4.2만 |
|---|
| 2026.02.18 | ₩1,508 | ₩1,608 | ₩1,508 | ₩1,522 | +0.88% | 9.8만 |
|---|
| 2026.02.17 | ₩1,482 | ₩1,655 | ₩1,482 | ₩1,535 | +3.60% | 12.8만 |
|---|
| 2026.02.13 | ₩1,361 | ₩1,575 | ₩1,355 | ₩1,508 | +10.78% | 12만 |
|---|
| 2026.02.12 | ₩1,455 | ₩1,455 | ₩1,348 | ₩1,361 | -6.42% | 13.3만 |
|---|
| 2026.02.11 | ₩1,535 | ₩1,575 | ₩1,416 | ₩1,468 | -4.35% | 14.5만 |
|---|
| 2026.02.10 | ₩1,522 | ₩1,588 | ₩1,522 | ₩1,535 | +0.88% | 10.7만 |
|---|
| 2026.02.09 | ₩1,588 | ₩1,596 | ₩1,490 | ₩1,522 | -4.20% | 13.1만 |
|---|
| 2026.02.06 | ₩1,348 | ₩1,548 | ₩1,340 | ₩1,548 | +14.85% | 20.4만 |
|---|
| 2026.02.05 | ₩1,348 | ₩1,402 | ₩1,309 | ₩1,312 | -2.67% | 35만 |
|---|
| 2026.02.04 | ₩1,482 | ₩1,508 | ₩1,388 | ₩1,402 | -5.41% | 15.1만 |
|---|
| 2026.02.03 | ₩1,522 | ₩1,548 | ₩1,428 | ₩1,495 | -1.75% | 11.9만 |
|---|
| 2026.02.02 | ₩1,508 | ₩1,548 | ₩1,483 | ₩1,495 | -0.88% | 12.9만 |
|---|
| 2026.01.30 | ₩1,548 | ₩1,602 | ₩1,482 | ₩1,522 | -1.72% | 26만 |
|---|
| 2026.01.29 | ₩1,588 | ₩1,622 | ₩1,508 | ₩1,575 | -0.84% | 25.6만 |
|---|
| 2026.01.28 | ₩1,722 | ₩1,722 | ₩1,576 | ₩1,588 | -7.75% | 27.1만 |
|---|
| 2026.01.27 | ₩1,749 | ₩1,789 | ₩1,722 | ₩1,735 | -0.76% | 22.8만 |
|---|
| 2026.01.26 | ₩1,802 | ₩1,923 | ₩1,775 | ₩1,789 | -0.74% | 18.8만 |
|---|
| 2026.01.23 | ₩1,935 | ₩1,949 | ₩1,829 | ₩1,855 | -4.14% | 18.5만 |
|---|
| 2026.01.22 | ₩1,869 | ₩1,989 | ₩1,842 | ₩1,962 | +5.00% | 49.9만 |
|---|
| 2026.01.21 | ₩1,695 | ₩1,835 | ₩1,682 | ₩1,789 | +5.51% | 25.9만 |
|---|
| 2026.01.20 | ₩1,842 | ₩1,869 | ₩1,682 | ₩1,695 | -7.97% | 47.1만 |
|---|
| 2026.01.16 | ₩2,029 | ₩2,042 | ₩1,882 | ₩1,882 | -7.24% | 50.6만 |
|---|
| 2026.01.15 | ₩2,082 | ₩2,096 | ₩2,016 | ₩2,042 | -1.92% | 36.2만 |
|---|
| 2026.01.14 | ₩2,202 | ₩2,323 | ₩2,042 | ₩2,109 | -4.24% | 77.6만 |
|---|
| 2026.01.13 | ₩2,189 | ₩2,363 | ₩2,176 | ₩2,242 | +2.44% | 86만 |
|---|
| 2026.01.12 | ₩2,189 | ₩2,336 | ₩2,096 | ₩2,189 | 0.00% | 168.9만 |
|---|
| 2026.01.09 | ₩2,529 | ₩2,603 | ₩2,029 | ₩2,082 | -17.68% | 466.6만 |
|---|
| 2026.01.08 | ₩2,189 | ₩2,336 | ₩2,016 | ₩2,309 | +5.49% | 567.7만 |
|---|
| 2026.01.07 | ₩2,403 | ₩2,670 | ₩2,122 | ₩2,323 | -3.33% | 1.7억 |
|---|
| 2026.01.06 | ₩1,508 | ₩1,575 | ₩1,455 | ₩1,575 | +4.42% | 14.1만 |
|---|
| 2026.01.05 | ₩1,468 | ₩1,538 | ₩1,428 | ₩1,468 | 0.00% | 13.7만 |
|---|
| 2026.01.02 | ₩1,375 | ₩1,562 | ₩1,268 | ₩1,522 | +10.68% | 26만 |
|---|
| 2025.12.31 | ₩1,455 | ₩1,455 | ₩1,268 | ₩1,331 | -8.53% | 39.8만 |
|---|
| 2025.12.30 | ₩1,495 | ₩1,535 | ₩1,428 | ₩1,442 | -3.57% | 14.3만 |
|---|
| 2025.12.29 | ₩1,628 | ₩1,628 | ₩1,474 | ₩1,482 | -9.02% | 30.2만 |
|---|
| 2025.12.26 | ₩1,815 | ₩1,815 | ₩1,615 | ₩1,628 | -10.29% | 37.9만 |
|---|
| 2025.12.24 | ₩1,815 | ₩1,829 | ₩1,775 | ₩1,815 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩1,802 | ₩1,869 | ₩1,775 | ₩1,775 | -1.48% | 10.6만 |
|---|
| 2025.12.22 | ₩1,855 | ₩1,895 | ₩1,815 | ₩1,869 | +0.72% | 2.6만 |
|---|
| 2025.12.19 | ₩1,846 | ₩1,895 | ₩1,815 | ₩1,842 | -0.22% | 5만 |
|---|
| 2025.12.18 | ₩1,869 | ₩1,895 | ₩1,829 | ₩1,869 | 0.00% | 4.5만 |
|---|
| 2025.12.17 | ₩1,869 | ₩1,909 | ₩1,775 | ₩1,802 | -3.57% | 8만 |
|---|
| 2025.12.16 | ₩1,842 | ₩1,895 | ₩1,789 | ₩1,869 | +1.45% | 7.5만 |
|---|
| 2025.12.15 | ₩1,976 | ₩2,056 | ₩1,842 | ₩1,882 | -4.73% | 14.1만 |
|---|
| 2025.12.12 | ₩2,136 | ₩2,136 | ₩1,882 | ₩1,922 | -10.00% | 25.7만 |
|---|
| 2025.12.11 | ₩2,229 | ₩2,242 | ₩2,016 | ₩2,122 | -4.79% | 71.1만 |
|---|
| 2025.12.10 | ₩1,962 | ₩2,149 | ₩1,909 | ₩2,122 | +8.16% | 94.1만 |
|---|
| 2025.12.09 | ₩1,882 | ₩1,989 | ₩1,882 | ₩1,949 | +3.55% | 10.8만 |
|---|
| 2025.12.08 | ₩1,869 | ₩1,922 | ₩1,835 | ₩1,882 | +0.71% | 8.4만 |
|---|
| 2025.12.05 | ₩1,895 | ₩1,976 | ₩1,882 | ₩1,922 | +1.41% | 7.3만 |
|---|
| 2025.12.04 | ₩1,855 | ₩2,002 | ₩1,829 | ₩1,962 | +5.76% | 17.1만 |
|---|
| 2025.12.03 | ₩1,762 | ₩1,889 | ₩1,722 | ₩1,869 | +6.06% | 12.2만 |
|---|
| 2025.12.02 | ₩1,789 | ₩1,855 | ₩1,722 | ₩1,775 | -0.75% | 16만 |
|---|
| 2025.12.01 | ₩2,016 | ₩2,296 | ₩1,762 | ₩1,809 | -10.26% | 160.4만 |
|---|
| 2025.11.28 | ₩2,002 | ₩2,026 | ₩1,976 | ₩1,989 | -0.67% | 4.4만 |
|---|
| 2025.11.26 | ₩2,069 | ₩2,109 | ₩2,016 | ₩2,016 | -2.58% | 27만 |
|---|
| 2025.11.25 | ₩2,082 | ₩2,136 | ₩2,042 | ₩2,082 | 0.00% | 11.5만 |
|---|
| 2025.11.24 | ₩2,082 | ₩2,162 | ₩2,082 | ₩2,096 | +0.64% | 6만 |
|---|
| 2025.11.21 | ₩2,056 | ₩2,136 | ₩2,042 | ₩2,082 | +1.30% | 7.4만 |
|---|
| 2025.11.20 | ₩2,189 | ₩2,189 | ₩2,056 | ₩2,069 | -5.49% | 18.5만 |
|---|
| 2025.11.19 | ₩2,162 | ₩2,196 | ₩2,096 | ₩2,136 | -1.23% | 12.4만 |
|---|
| 2025.11.18 | ₩2,122 | ₩2,202 | ₩2,042 | ₩2,162 | +1.89% | 14.2만 |
|---|
| 2025.11.17 | ₩2,149 | ₩2,254 | ₩2,096 | ₩2,149 | 0.00% | 17.4만 |
|---|
| 2025.11.14 | ₩2,002 | ₩2,229 | ₩2,002 | ₩2,189 | +9.33% | 24.6만 |
|---|
| 2025.11.13 | ₩2,216 | ₩2,242 | ₩2,017 | ₩2,069 | -6.63% | 81.8만 |
|---|
| 2025.11.12 | ₩2,429 | ₩2,696 | ₩2,296 | ₩2,363 | -2.75% | 1322.7만 |
|---|
| 2025.11.11 | ₩2,056 | ₩2,082 | ₩2,016 | ₩2,056 | 0.00% | 318.5만 |
|---|
| 2025.11.10 | ₩2,042 | ₩2,082 | ₩1,949 | ₩2,056 | +0.65% | 4.7만 |
|---|
| 2025.11.07 | ₩2,056 | ₩2,056 | ₩1,922 | ₩2,029 | -1.30% | 12.4만 |
|---|
| 2025.11.06 | ₩2,122 | ₩2,202 | ₩2,029 | ₩2,082 | -1.89% | 9.3만 |
|---|
| 2025.11.05 | ₩2,082 | ₩2,216 | ₩2,016 | ₩2,109 | +1.28% | 17.7만 |
|---|
| 2025.11.04 | ₩2,242 | ₩2,469 | ₩2,096 | ₩2,096 | -6.55% | 141.1만 |
|---|
| 2025.11.03 | ₩2,349 | ₩2,349 | ₩2,229 | ₩2,283 | -2.84% | 5.7만 |
|---|
| 2025.10.31 | ₩2,283 | ₩2,349 | ₩2,283 | ₩2,309 | +1.17% | 5.4만 |
|---|
| 2025.10.30 | ₩2,363 | ₩2,389 | ₩2,269 | ₩2,296 | -2.82% | 5.1만 |
|---|
| 2025.10.29 | ₩2,376 | ₩2,436 | ₩2,296 | ₩2,336 | -1.69% | 6.4만 |
|---|
| 2025.10.28 | ₩2,429 | ₩2,469 | ₩2,363 | ₩2,383 | -1.92% | 4.2만 |
|---|
| 2025.10.27 | ₩2,456 | ₩2,549 | ₩2,403 | ₩2,403 | -2.17% | 7.8만 |
|---|
| 2025.10.24 | ₩2,403 | ₩2,483 | ₩2,403 | ₩2,469 | +2.78% | 4.2만 |
|---|
| 2025.10.23 | ₩2,403 | ₩2,469 | ₩2,363 | ₩2,389 | -0.56% | 10.5만 |
|---|
| 2025.10.22 | ₩2,456 | ₩2,523 | ₩2,349 | ₩2,416 | -1.63% | 11만 |
|---|
| 2025.10.21 | ₩2,416 | ₩2,523 | ₩2,403 | ₩2,456 | +1.66% | 10.2만 |
|---|
| 2025.10.20 | ₩2,416 | ₩2,509 | ₩2,416 | ₩2,483 | +2.76% | 7.6만 |
|---|
| 2025.10.17 | ₩2,403 | ₩2,523 | ₩2,403 | ₩2,429 | +1.11% | 7만 |
|---|
| 2025.10.16 | ₩2,536 | ₩2,536 | ₩2,429 | ₩2,443 | -3.68% | 4.6만 |
|---|
| 2025.10.15 | ₩2,630 | ₩2,654 | ₩2,469 | ₩2,536 | -3.55% | 12.7만 |
|---|
| 2025.10.14 | ₩2,443 | ₩2,736 | ₩2,403 | ₩2,536 | +3.83% | 39.8만 |
|---|
| 2025.10.13 | ₩2,443 | ₩2,533 | ₩2,363 | ₩2,496 | +2.19% | 11.5만 |
|---|
| 2025.10.10 | ₩2,670 | ₩2,690 | ₩2,416 | ₩2,469 | -7.50% | 50.4만 |
|---|