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 | ₩1,214 | ₩1,234 | ₩1,198 | ₩1,204 | -0.77% | 7.3만 |
| 2026.10.08 | ₩1,214 | ₩1,235 | ₩1,196 | ₩1,196 | -1.43% | 13.9만 |
| 2026.10.07 | ₩1,227 | ₩1,241 | ₩1,214 | ₩1,216 | -0.87% | 2.8만 |
| 2026.10.06 | ₩1,187 | ₩1,267 | ₩1,187 | ₩1,234 | +3.93% | 40.5만 |
| 2026.10.05 | ₩1,200 | ₩1,227 | ₩1,174 | ₩1,187 | -1.11% | 17.6만 |
| 2026.10.02 | ₩1,227 | ₩1,227 | ₩1,187 | ₩1,190 | -3.04% | 14만 |
| 2026.10.01 | ₩1,214 | ₩1,251 | ₩1,214 | ₩1,229 | +1.21% | 9.3만 |
| 2026.09.30 | ₩1,214 | ₩1,262 | ₩1,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,214 |
| 0.00% |
| 9.2만 |
| 2026.09.29 | ₩1,255 | ₩1,286 | ₩1,216 | ₩1,233 | -1.81% | 13.1만 |
|---|
| 2026.09.28 | ₩1,267 | ₩1,277 | ₩1,249 | ₩1,277 | +0.74% | 5.4만 |
|---|
| 2026.09.25 | ₩1,261 | ₩1,267 | ₩1,227 | ₩1,267 | +0.53% | 8.7만 |
|---|
| 2026.09.24 | ₩1,203 | ₩1,261 | ₩1,203 | ₩1,241 | +3.10% | 21.3만 |
|---|
| 2026.09.23 | ₩1,267 | ₩1,267 | ₩1,200 | ₩1,230 | -2.95% | 20만 |
|---|
| 2026.09.22 | ₩1,241 | ₩1,286 | ₩1,227 | ₩1,253 | +0.97% | 19.8만 |
|---|
| 2026.09.21 | ₩1,281 | ₩1,281 | ₩1,227 | ₩1,267 | -1.04% | 19.6만 |
|---|
| 2026.09.18 | ₩1,191 | ₩1,294 | ₩1,188 | ₩1,267 | +6.38% | 54.2만 |
|---|
| 2026.09.17 | ₩1,160 | ₩1,207 | ₩1,155 | ₩1,198 | +3.22% | 12.2만 |
|---|
| 2026.09.16 | ₩1,107 | ₩1,187 | ₩1,107 | ₩1,148 | +3.73% | 27.6만 |
|---|
| 2026.09.15 | ₩1,100 | ₩1,138 | ₩1,067 | ₩1,103 | +0.24% | 15.7만 |
|---|
| 2026.09.14 | ₩1,107 | ₩1,147 | ₩1,094 | ₩1,108 | +0.12% | 11.2만 |
|---|
| 2026.09.11 | ₩1,106 | ₩1,187 | ₩1,084 | ₩1,114 | +0.72% | 27만 |
|---|
| 2026.09.10 | ₩1,147 | ₩1,160 | ₩1,107 | ₩1,124 | -1.98% | 13.1만 |
|---|
| 2026.09.09 | ₩1,156 | ₩1,170 | ₩1,102 | ₩1,160 | +0.35% | 18.6만 |
|---|
| 2026.09.08 | ₩1,242 | ₩1,279 | ₩1,131 | ₩1,158 | -6.77% | 45.8만 |
|---|
| 2026.09.04 | ₩1,214 | ₩1,241 | ₩1,175 | ₩1,241 | +2.20% | 27.1만 |
|---|
| 2026.09.03 | ₩1,287 | ₩1,307 | ₩1,187 | ₩1,207 | -6.22% | 17.9만 |
|---|
| 2026.09.02 | ₩1,214 | ₩1,267 | ₩1,214 | ₩1,255 | +3.41% | 19.4만 |
|---|
| 2026.09.01 | ₩1,200 | ₩1,251 | ₩1,147 | ₩1,234 | +2.78% | 38.5만 |
|---|
| 2026.08.31 | ₩1,281 | ₩1,281 | ₩1,147 | ₩1,200 | -6.25% | 58.7만 |
|---|
| 2026.08.28 | ₩1,247 | ₩1,326 | ₩1,247 | ₩1,267 | +1.60% | 114.6만 |
|---|
| 2026.08.27 | ₩1,601 | ₩1,694 | ₩1,174 | ₩1,255 | -21.58% | 580.5만 |
|---|
| 2026.08.26 | ₩1,441 | ₩1,667 | ₩1,441 | ₩1,507 | +4.63% | 519.9만 |
|---|
| 2026.08.25 | ₩1,387 | ₩1,601 | ₩1,358 | ₩1,427 | +2.88% | 675.1만 |
|---|
| 2026.08.24 | ₩1,325 | ₩1,734 | ₩1,171 | ₩1,494 | +12.79% | 2억 |
|---|
| 2026.08.21 | ₩912 | ₩924 | ₩894 | ₩912 | 0.00% | 8.8만 |
|---|
| 2026.08.20 | ₩908 | ₩947 | ₩894 | ₩914 | +0.59% | 17만 |
|---|
| 2026.08.19 | ₩939 | ₩960 | ₩887 | ₩908 | -3.27% | 24.2만 |
|---|
| 2026.08.18 | ₩971 | ₩971 | ₩922 | ₩948 | -2.34% | 9.9만 |
|---|
| 2026.08.17 | ₩960 | ₩980 | ₩934 | ₩934 | -2.78% | 12만 |
|---|
| 2026.08.14 | ₩987 | ₩1,000 | ₩920 | ₩979 | -0.81% | 30.8만 |
|---|
| 2026.08.13 | ₩962 | ₩1,027 | ₩962 | ₩1,006 | +4.58% | 23.2만 |
|---|
| 2026.08.12 | ₩939 | ₩974 | ₩920 | ₩967 | +2.98% | 19.3만 |
|---|
| 2026.08.11 | ₩935 | ₩974 | ₩915 | ₩932 | -0.29% | 10.6만 |
|---|
| 2026.08.10 | ₩960 | ₩974 | ₩924 | ₩930 | -3.19% | 9.4만 |
|---|
| 2026.08.07 | ₩960 | ₩987 | ₩934 | ₩960 | 0.00% | 8.3만 |
|---|
| 2026.08.06 | ₩947 | ₩987 | ₩920 | ₩959 | +1.27% | 16.5만 |
|---|
| 2026.08.05 | ₩956 | ₩974 | ₩934 | ₩952 | -0.42% | 10.5만 |
|---|
| 2026.08.04 | ₩934 | ₩1,000 | ₩911 | ₩990 | +6.00% | 53만 |
|---|
| 2026.08.03 | ₩934 | ₩974 | ₩910 | ₩911 | -2.43% | 8만 |
|---|
| 2026.07.31 | ₩974 | ₩1,000 | ₩907 | ₩930 | -4.52% | 13.1만 |
|---|
| 2026.07.30 | ₩907 | ₩991 | ₩883 | ₩991 | +9.26% | 20.4만 |
|---|
| 2026.07.29 | ₩987 | ₩987 | ₩887 | ₩906 | -8.24% | 22.7만 |
|---|
| 2026.07.28 | ₩1,002 | ₩1,031 | ₩960 | ₩988 | -1.33% | 14.2만 |
|---|
| 2026.07.27 | ₩880 | ₩1,051 | ₩880 | ₩1,032 | +17.27% | 41.7만 |
|---|
| 2026.07.24 | ₩914 | ₩914 | ₩867 | ₩868 | -4.96% | 19.6만 |
|---|
| 2026.07.23 | ₩907 | ₩934 | ₩875 | ₩927 | +2.21% | 25.8만 |
|---|
| 2026.07.22 | ₩980 | ₩980 | ₩906 | ₩908 | -7.35% | 37만 |
|---|
| 2026.07.21 | ₩992 | ₩1,006 | ₩948 | ₩974 | -1.88% | 13만 |
|---|
| 2026.07.20 | ₩1,067 | ₩1,067 | ₩947 | ₩1,002 | -6.13% | 43만 |
|---|
| 2026.07.17 | ₩1,108 | ₩1,134 | ₩1,066 | ₩1,072 | -3.25% | 24.8만 |
|---|
| 2026.07.16 | ₩1,147 | ₩1,160 | ₩1,063 | ₩1,158 | +0.93% | 48.9만 |
|---|
| 2026.07.15 | ₩1,200 | ₩1,210 | ₩1,107 | ₩1,164 | -3.00% | 83.9만 |
|---|
| 2026.07.14 | ₩1,334 | ₩1,401 | ₩1,267 | ₩1,278 | -4.20% | 73.9만 |
|---|
| 2026.07.13 | ₩1,321 | ₩1,467 | ₩1,271 | ₩1,401 | +6.06% | 143.3만 |
|---|
| 2026.07.10 | ₩1,487 | ₩1,587 | ₩1,361 | ₩1,441 | -3.14% | 1467.2만 |
|---|
| 2026.07.09 | ₩1,494 | ₩1,507 | ₩1,200 | ₩1,427 | -4.46% | 434.3만 |
|---|
| 2026.07.08 | ₩2,281 | ₩2,294 | ₩1,334 | ₩1,427 | -37.43% | 4339.6만 |
|---|
| 2026.07.07 | ₩1,667 | ₩1,787 | ₩1,427 | ₩1,694 | +1.60% | 794.2만 |
|---|
| 2026.07.06 | ₩1,401 | ₩2,094 | ₩1,295 | ₩1,654 | +18.10% | 2억 |
|---|
| 2026.07.02 | ₩1,067 | ₩1,067 | ₩1,007 | ₩1,014 | -5.00% | 1.5만 |
|---|
| 2026.07.01 | ₩1,047 | ₩1,067 | ₩1,027 | ₩1,054 | +0.64% | 5.7만 |
|---|
| 2026.06.30 | ₩1,067 | ₩1,107 | ₩1,027 | ₩1,040 | -2.50% | 2.8만 |
|---|
| 2026.06.29 | ₩1,054 | ₩1,107 | ₩1,046 | ₩1,095 | +3.92% | 6.8만 |
|---|
| 2026.06.26 | ₩988 | ₩1,051 | ₩974 | ₩1,046 | +5.80% | 3.4만 |
|---|
| 2026.06.25 | ₩1,000 | ₩1,040 | ₩974 | ₩1,014 | +1.33% | 5.3만 |
|---|
| 2026.06.24 | ₩1,027 | ₩1,040 | ₩1,000 | ₩1,020 | -0.65% | 5.2만 |
|---|
| 2026.06.23 | ₩1,000 | ₩1,047 | ₩960 | ₩1,032 | +3.20% | 7.1만 |
|---|
| 2026.06.22 | ₩1,067 | ₩1,135 | ₩880 | ₩974 | -8.75% | 16.8만 |
|---|
| 2026.06.18 | ₩1,187 | ₩1,199 | ₩1,067 | ₩1,067 | -10.11% | 9.5만 |
|---|
| 2026.06.17 | ₩1,180 | ₩1,199 | ₩1,147 | ₩1,147 | -2.82% | 2.9만 |
|---|
| 2026.06.16 | ₩1,160 | ₩1,199 | ₩1,148 | ₩1,148 | -1.03% | 6.1만 |
|---|
| 2026.06.15 | ₩1,184 | ₩1,200 | ₩1,144 | ₩1,144 | -3.38% | 5.6만 |
|---|
| 2026.06.12 | ₩1,175 | ₩1,227 | ₩1,160 | ₩1,160 | -1.25% | 6만 |
|---|
| 2026.06.11 | ₩1,200 | ₩1,227 | ₩1,160 | ₩1,186 | -1.22% | 8.3만 |
|---|
| 2026.06.10 | ₩1,227 | ₩1,241 | ₩1,174 | ₩1,175 | -4.24% | 2.7만 |
|---|
| 2026.06.09 | ₩1,203 | ₩1,241 | ₩1,187 | ₩1,200 | -0.22% | 6.6만 |
|---|
| 2026.06.08 | ₩1,200 | ₩1,241 | ₩1,200 | ₩1,222 | +1.78% | 2.1만 |
|---|
| 2026.06.05 | ₩1,241 | ₩1,281 | ₩1,187 | ₩1,211 | -2.37% | 8.7만 |
|---|
| 2026.06.04 | ₩1,267 | ₩1,281 | ₩1,257 | ₩1,257 | -0.84% | 1.9만 |
|---|
| 2026.06.03 | ₩1,283 | ₩1,334 | ₩1,271 | ₩1,281 | -0.21% | 8.6만 |
|---|
| 2026.06.02 | ₩1,334 | ₩1,351 | ₩1,267 | ₩1,267 | -5.00% | 6.9만 |
|---|
| 2026.06.01 | ₩1,361 | ₩1,374 | ₩1,334 | ₩1,341 | -1.47% | 4.7만 |
|---|
| 2026.05.29 | ₩1,387 | ₩1,401 | ₩1,361 | ₩1,387 | 0.00% | 8.8만 |
|---|
| 2026.05.28 | ₩1,347 | ₩1,387 | ₩1,334 | ₩1,387 | +2.97% | 8.1만 |
|---|
| 2026.05.27 | ₩1,347 | ₩1,361 | ₩1,334 | ₩1,361 | +0.99% | 5.8만 |
|---|
| 2026.05.26 | ₩1,374 | ₩1,374 | ₩1,347 | ₩1,361 | -0.97% | 4.6만 |
|---|
| 2026.05.22 | ₩1,321 | ₩1,361 | ₩1,281 | ₩1,361 | +3.03% | 7.6만 |
|---|
| 2026.05.21 | ₩1,247 | ₩1,334 | ₩1,238 | ₩1,322 | +5.99% | 11.8만 |
|---|
| 2026.05.20 | ₩1,254 | ₩1,279 | ₩1,227 | ₩1,279 | +2.02% | 4.7만 |
|---|
| 2026.05.19 | ₩1,254 | ₩1,267 | ₩1,202 | ₩1,246 | -0.64% | 10.5만 |
|---|
| 2026.05.18 | ₩1,277 | ₩1,298 | ₩1,233 | ₩1,254 | -1.78% | 8.8만 |
|---|
| 2026.05.15 | ₩1,307 | ₩1,334 | ₩1,233 | ₩1,241 | -5.10% | 12.6만 |
|---|
| 2026.05.14 | ₩1,321 | ₩1,361 | ₩1,310 | ₩1,347 | +2.02% | 17만 |
|---|
| 2026.05.13 | ₩1,321 | ₩1,334 | ₩1,267 | ₩1,329 | +0.61% | 11만 |
|---|
| 2026.05.12 | ₩1,361 | ₩1,361 | ₩1,307 | ₩1,317 | -3.24% | 15.4만 |
|---|
| 2026.05.11 | ₩1,374 | ₩1,387 | ₩1,361 | ₩1,361 | -0.97% | 6.7만 |
|---|
| 2026.05.08 | ₩1,401 | ₩1,427 | ₩1,374 | ₩1,374 | -1.90% | 6.5만 |
|---|
| 2026.05.07 | ₩1,414 | ₩1,427 | ₩1,401 | ₩1,401 | -0.94% | 5.3만 |
|---|
| 2026.05.06 | ₩1,401 | ₩1,454 | ₩1,361 | ₩1,401 | 0.00% | 27.5만 |
|---|
| 2026.05.05 | ₩1,374 | ₩1,389 | ₩1,361 | ₩1,367 | -0.49% | 5.4만 |
|---|
| 2026.05.04 | ₩1,374 | ₩1,401 | ₩1,374 | ₩1,387 | +0.97% | 4.1만 |
|---|
| 2026.05.01 | ₩1,377 | ₩1,393 | ₩1,374 | ₩1,375 | -0.10% | 2.3만 |
|---|
| 2026.04.30 | ₩1,361 | ₩1,401 | ₩1,361 | ₩1,401 | +2.94% | 5.8만 |
|---|
| 2026.04.29 | ₩1,361 | ₩1,387 | ₩1,361 | ₩1,387 | +1.96% | 4.4만 |
|---|
| 2026.04.28 | ₩1,414 | ₩1,414 | ₩1,361 | ₩1,374 | -2.83% | 5.3만 |
|---|
| 2026.04.27 | ₩1,387 | ₩1,401 | ₩1,374 | ₩1,374 | -0.96% | 8.7만 |
|---|
| 2026.04.24 | ₩1,414 | ₩1,414 | ₩1,374 | ₩1,401 | -0.94% | 12.8만 |
|---|
| 2026.04.23 | ₩1,427 | ₩1,427 | ₩1,374 | ₩1,401 | -1.87% | 11.8만 |
|---|
| 2026.04.22 | ₩1,414 | ₩1,427 | ₩1,387 | ₩1,427 | +0.94% | 8.6만 |
|---|
| 2026.04.21 | ₩1,401 | ₩1,427 | ₩1,361 | ₩1,361 | -2.86% | 7.4만 |
|---|
| 2026.04.20 | ₩1,467 | ₩1,467 | ₩1,334 | ₩1,427 | -2.73% | 20.7만 |
|---|
| 2026.04.17 | ₩1,454 | ₩1,494 | ₩1,414 | ₩1,414 | -2.75% | 7.2만 |
|---|
| 2026.04.16 | ₩1,478 | ₩1,481 | ₩1,441 | ₩1,454 | -1.62% | 6.2만 |
|---|
| 2026.04.15 | ₩1,441 | ₩1,467 | ₩1,401 | ₩1,454 | +0.93% | 8.1만 |
|---|
| 2026.04.14 | ₩1,481 | ₩1,494 | ₩1,401 | ₩1,454 | -1.80% | 8만 |
|---|
| 2026.04.13 | ₩1,485 | ₩1,485 | ₩1,421 | ₩1,467 | -1.17% | 8.7만 |
|---|
| 2026.04.10 | ₩1,494 | ₩1,507 | ₩1,401 | ₩1,441 | -3.57% | 11.1만 |
|---|
| 2026.04.09 | ₩1,481 | ₩1,507 | ₩1,467 | ₩1,494 | +0.90% | 3.5만 |
|---|
| 2026.04.08 | ₩1,427 | ₩1,521 | ₩1,427 | ₩1,481 | +3.74% | 19.2만 |
|---|
| 2026.04.07 | ₩1,421 | ₩1,454 | ₩1,405 | ₩1,441 | +1.41% | 1.5만 |
|---|
| 2026.04.06 | ₩1,414 | ₩1,462 | ₩1,378 | ₩1,441 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩1,441 | ₩1,467 | ₩1,374 | ₩1,414 | -1.85% | 8.6만 |
|---|
| 2026.04.01 | ₩1,441 | ₩1,481 | ₩1,427 | ₩1,467 | +1.85% | 2.4만 |
|---|
| 2026.03.31 | ₩1,401 | ₩1,481 | ₩1,387 | ₩1,454 | +3.81% | 7.6만 |
|---|
| 2026.03.30 | ₩1,467 | ₩1,467 | ₩1,353 | ₩1,367 | -6.82% | 8.5만 |
|---|
| 2026.03.27 | ₩1,441 | ₩1,454 | ₩1,414 | ₩1,441 | 0.00% | 5.3만 |
|---|
| 2026.03.26 | ₩1,507 | ₩1,507 | ₩1,454 | ₩1,454 | -3.54% | 6.6만 |
|---|
| 2026.03.25 | ₩1,494 | ₩1,574 | ₩1,454 | ₩1,454 | -2.68% | 21만 |
|---|
| 2026.03.24 | ₩1,441 | ₩1,507 | ₩1,427 | ₩1,507 | +4.63% | 3만 |
|---|
| 2026.03.23 | ₩1,441 | ₩1,521 | ₩1,427 | ₩1,467 | +1.85% | 5만 |
|---|
| 2026.03.20 | ₩1,490 | ₩1,491 | ₩1,361 | ₩1,427 | -4.21% | 12만 |
|---|
| 2026.03.19 | ₩1,454 | ₩1,494 | ₩1,427 | ₩1,494 | +2.75% | 4.6만 |
|---|
| 2026.03.18 | ₩1,469 | ₩1,507 | ₩1,441 | ₩1,481 | +0.82% | 7.4만 |
|---|
| 2026.03.17 | ₩1,467 | ₩1,534 | ₩1,467 | ₩1,507 | +2.73% | 4.2만 |
|---|
| 2026.03.16 | ₩1,494 | ₩1,497 | ₩1,454 | ₩1,494 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩1,454 | ₩1,507 | ₩1,441 | ₩1,494 | +2.75% | 7.3만 |
|---|
| 2026.03.12 | ₩1,507 | ₩1,534 | ₩1,427 | ₩1,427 | -5.31% | 4.9만 |
|---|
| 2026.03.11 | ₩1,481 | ₩1,547 | ₩1,414 | ₩1,494 | +0.90% | 12.6만 |
|---|
| 2026.03.10 | ₩1,454 | ₩1,513 | ₩1,441 | ₩1,467 | +0.92% | 6.3만 |
|---|
| 2026.03.09 | ₩1,374 | ₩1,467 | ₩1,374 | ₩1,427 | +3.88% | 7.8만 |
|---|
| 2026.03.06 | ₩1,441 | ₩1,487 | ₩1,427 | ₩1,427 | -0.93% | 6.2만 |
|---|
| 2026.03.05 | ₩1,427 | ₩1,587 | ₩1,427 | ₩1,454 | +1.87% | 28.4만 |
|---|
| 2026.03.04 | ₩1,481 | ₩1,507 | ₩1,441 | ₩1,467 | -0.90% | 5.6만 |
|---|
| 2026.03.03 | ₩1,467 | ₩1,521 | ₩1,441 | ₩1,507 | +2.73% | 7.3만 |
|---|
| 2026.03.02 | ₩1,467 | ₩1,534 | ₩1,461 | ₩1,494 | +1.82% | 4만 |
|---|
| 2026.02.27 | ₩1,467 | ₩1,534 | ₩1,467 | ₩1,494 | +1.82% | 2.1만 |
|---|
| 2026.02.26 | ₩1,547 | ₩1,574 | ₩1,454 | ₩1,494 | -3.45% | 5.6만 |
|---|
| 2026.02.25 | ₩1,494 | ₩1,601 | ₩1,494 | ₩1,561 | +4.46% | 5.4만 |
|---|
| 2026.02.24 | ₩1,427 | ₩1,494 | ₩1,401 | ₩1,494 | +4.67% | 8.2만 |
|---|
| 2026.02.23 | ₩1,494 | ₩1,501 | ₩1,387 | ₩1,387 | -7.14% | 7.9만 |
|---|
| 2026.02.20 | ₩1,494 | ₩1,547 | ₩1,494 | ₩1,507 | +0.89% | 3.1만 |
|---|
| 2026.02.19 | ₩1,481 | ₩1,534 | ₩1,481 | ₩1,521 | +2.70% | 4.2만 |
|---|
| 2026.02.18 | ₩1,507 | ₩1,607 | ₩1,507 | ₩1,521 | +0.88% | 9.8만 |
|---|
| 2026.02.17 | ₩1,481 | ₩1,654 | ₩1,481 | ₩1,534 | +3.60% | 12.8만 |
|---|
| 2026.02.13 | ₩1,361 | ₩1,574 | ₩1,354 | ₩1,507 | +10.78% | 12만 |
|---|
| 2026.02.12 | ₩1,454 | ₩1,454 | ₩1,347 | ₩1,361 | -6.42% | 13.3만 |
|---|
| 2026.02.11 | ₩1,534 | ₩1,574 | ₩1,415 | ₩1,467 | -4.35% | 14.5만 |
|---|
| 2026.02.10 | ₩1,521 | ₩1,587 | ₩1,521 | ₩1,534 | +0.88% | 10.7만 |
|---|
| 2026.02.09 | ₩1,587 | ₩1,595 | ₩1,489 | ₩1,521 | -4.20% | 13.1만 |
|---|
| 2026.02.06 | ₩1,347 | ₩1,547 | ₩1,339 | ₩1,547 | +14.85% | 20.4만 |
|---|
| 2026.02.05 | ₩1,347 | ₩1,401 | ₩1,309 | ₩1,311 | -2.67% | 35만 |
|---|
| 2026.02.04 | ₩1,481 | ₩1,507 | ₩1,387 | ₩1,401 | -5.41% | 15.1만 |
|---|
| 2026.02.03 | ₩1,521 | ₩1,547 | ₩1,427 | ₩1,494 | -1.75% | 11.9만 |
|---|
| 2026.02.02 | ₩1,507 | ₩1,547 | ₩1,482 | ₩1,494 | -0.88% | 12.9만 |
|---|
| 2026.01.30 | ₩1,547 | ₩1,601 | ₩1,481 | ₩1,521 | -1.72% | 26만 |
|---|
| 2026.01.29 | ₩1,587 | ₩1,621 | ₩1,507 | ₩1,574 | -0.84% | 25.6만 |
|---|
| 2026.01.28 | ₩1,721 | ₩1,721 | ₩1,575 | ₩1,587 | -7.75% | 27.1만 |
|---|
| 2026.01.27 | ₩1,747 | ₩1,787 | ₩1,721 | ₩1,734 | -0.76% | 22.8만 |
|---|
| 2026.01.26 | ₩1,801 | ₩1,922 | ₩1,774 | ₩1,787 | -0.74% | 18.8만 |
|---|
| 2026.01.23 | ₩1,934 | ₩1,947 | ₩1,827 | ₩1,854 | -4.14% | 18.5만 |
|---|
| 2026.01.22 | ₩1,867 | ₩1,987 | ₩1,841 | ₩1,961 | +5.00% | 49.9만 |
|---|
| 2026.01.21 | ₩1,694 | ₩1,834 | ₩1,681 | ₩1,787 | +5.51% | 25.9만 |
|---|
| 2026.01.20 | ₩1,841 | ₩1,867 | ₩1,681 | ₩1,694 | -7.97% | 47.1만 |
|---|
| 2026.01.16 | ₩2,027 | ₩2,041 | ₩1,881 | ₩1,881 | -7.24% | 50.6만 |
|---|
| 2026.01.15 | ₩2,081 | ₩2,094 | ₩2,014 | ₩2,041 | -1.92% | 36.2만 |
|---|
| 2026.01.14 | ₩2,201 | ₩2,321 | ₩2,041 | ₩2,108 | -4.24% | 77.6만 |
|---|
| 2026.01.13 | ₩2,188 | ₩2,361 | ₩2,174 | ₩2,241 | +2.44% | 86만 |
|---|
| 2026.01.12 | ₩2,188 | ₩2,334 | ₩2,094 | ₩2,188 | 0.00% | 168.9만 |
|---|
| 2026.01.09 | ₩2,528 | ₩2,601 | ₩2,027 | ₩2,081 | -17.68% | 466.6만 |
|---|
| 2026.01.08 | ₩2,188 | ₩2,334 | ₩2,014 | ₩2,308 | +5.49% | 567.7만 |
|---|
| 2026.01.07 | ₩2,401 | ₩2,668 | ₩2,121 | ₩2,321 | -3.33% | 1.7억 |
|---|
| 2026.01.06 | ₩1,507 | ₩1,574 | ₩1,454 | ₩1,574 | +4.42% | 14.1만 |
|---|
| 2026.01.05 | ₩1,467 | ₩1,537 | ₩1,427 | ₩1,467 | 0.00% | 13.7만 |
|---|
| 2026.01.02 | ₩1,374 | ₩1,561 | ₩1,267 | ₩1,521 | +10.68% | 26만 |
|---|
| 2025.12.31 | ₩1,454 | ₩1,454 | ₩1,267 | ₩1,330 | -8.53% | 39.8만 |
|---|
| 2025.12.30 | ₩1,494 | ₩1,534 | ₩1,427 | ₩1,441 | -3.57% | 14.3만 |
|---|
| 2025.12.29 | ₩1,627 | ₩1,627 | ₩1,473 | ₩1,481 | -9.02% | 30.2만 |
|---|
| 2025.12.26 | ₩1,814 | ₩1,814 | ₩1,614 | ₩1,627 | -10.29% | 37.9만 |
|---|
| 2025.12.24 | ₩1,814 | ₩1,827 | ₩1,774 | ₩1,814 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩1,801 | ₩1,867 | ₩1,774 | ₩1,774 | -1.48% | 10.6만 |
|---|
| 2025.12.22 | ₩1,854 | ₩1,894 | ₩1,814 | ₩1,867 | +0.72% | 2.6만 |
|---|
| 2025.12.19 | ₩1,845 | ₩1,894 | ₩1,814 | ₩1,841 | -0.22% | 5만 |
|---|
| 2025.12.18 | ₩1,867 | ₩1,894 | ₩1,827 | ₩1,867 | 0.00% | 4.5만 |
|---|
| 2025.12.17 | ₩1,867 | ₩1,907 | ₩1,774 | ₩1,801 | -3.57% | 8만 |
|---|
| 2025.12.16 | ₩1,841 | ₩1,894 | ₩1,787 | ₩1,867 | +1.45% | 7.5만 |
|---|
| 2025.12.15 | ₩1,974 | ₩2,054 | ₩1,841 | ₩1,881 | -4.73% | 14.1만 |
|---|
| 2025.12.12 | ₩2,134 | ₩2,134 | ₩1,881 | ₩1,921 | -10.00% | 25.7만 |
|---|
| 2025.12.11 | ₩2,228 | ₩2,241 | ₩2,014 | ₩2,121 | -4.79% | 71.1만 |
|---|
| 2025.12.10 | ₩1,961 | ₩2,148 | ₩1,907 | ₩2,121 | +8.16% | 94.1만 |
|---|
| 2025.12.09 | ₩1,881 | ₩1,987 | ₩1,881 | ₩1,947 | +3.55% | 10.8만 |
|---|
| 2025.12.08 | ₩1,867 | ₩1,921 | ₩1,834 | ₩1,881 | +0.71% | 8.4만 |
|---|
| 2025.12.05 | ₩1,894 | ₩1,974 | ₩1,881 | ₩1,921 | +1.41% | 7.3만 |
|---|
| 2025.12.04 | ₩1,854 | ₩2,001 | ₩1,827 | ₩1,961 | +5.76% | 17.1만 |
|---|
| 2025.12.03 | ₩1,761 | ₩1,887 | ₩1,721 | ₩1,867 | +6.06% | 12.2만 |
|---|
| 2025.12.02 | ₩1,787 | ₩1,854 | ₩1,721 | ₩1,774 | -0.75% | 16만 |
|---|
| 2025.12.01 | ₩2,014 | ₩2,294 | ₩1,761 | ₩1,807 | -10.26% | 160.4만 |
|---|
| 2025.11.28 | ₩2,001 | ₩2,025 | ₩1,974 | ₩1,987 | -0.67% | 4.4만 |
|---|
| 2025.11.26 | ₩2,068 | ₩2,108 | ₩2,014 | ₩2,014 | -2.58% | 27만 |
|---|
| 2025.11.25 | ₩2,081 | ₩2,134 | ₩2,041 | ₩2,081 | 0.00% | 11.5만 |
|---|
| 2025.11.24 | ₩2,081 | ₩2,161 | ₩2,081 | ₩2,094 | +0.64% | 6만 |
|---|
| 2025.11.21 | ₩2,054 | ₩2,134 | ₩2,041 | ₩2,081 | +1.30% | 7.4만 |
|---|
| 2025.11.20 | ₩2,188 | ₩2,188 | ₩2,054 | ₩2,068 | -5.49% | 18.5만 |
|---|
| 2025.11.19 | ₩2,161 | ₩2,194 | ₩2,094 | ₩2,134 | -1.23% | 12.4만 |
|---|
| 2025.11.18 | ₩2,121 | ₩2,201 | ₩2,041 | ₩2,161 | +1.89% | 14.2만 |
|---|
| 2025.11.17 | ₩2,148 | ₩2,253 | ₩2,094 | ₩2,148 | 0.00% | 17.4만 |
|---|
| 2025.11.14 | ₩2,001 | ₩2,228 | ₩2,001 | ₩2,188 | +9.33% | 24.6만 |
|---|
| 2025.11.13 | ₩2,214 | ₩2,241 | ₩2,015 | ₩2,068 | -6.63% | 81.8만 |
|---|
| 2025.11.12 | ₩2,428 | ₩2,694 | ₩2,294 | ₩2,361 | -2.75% | 1322.7만 |
|---|
| 2025.11.11 | ₩2,054 | ₩2,081 | ₩2,014 | ₩2,054 | 0.00% | 318.5만 |
|---|
| 2025.11.10 | ₩2,041 | ₩2,081 | ₩1,947 | ₩2,054 | +0.65% | 4.7만 |
|---|
| 2025.11.07 | ₩2,054 | ₩2,054 | ₩1,921 | ₩2,027 | -1.30% | 12.4만 |
|---|
| 2025.11.06 | ₩2,121 | ₩2,201 | ₩2,027 | ₩2,081 | -1.89% | 9.3만 |
|---|
| 2025.11.05 | ₩2,081 | ₩2,214 | ₩2,014 | ₩2,108 | +1.28% | 17.7만 |
|---|
| 2025.11.04 | ₩2,241 | ₩2,468 | ₩2,094 | ₩2,094 | -6.55% | 141.1만 |
|---|
| 2025.11.03 | ₩2,348 | ₩2,348 | ₩2,228 | ₩2,281 | -2.84% | 5.7만 |
|---|
| 2025.10.31 | ₩2,281 | ₩2,348 | ₩2,281 | ₩2,308 | +1.17% | 5.4만 |
|---|
| 2025.10.30 | ₩2,361 | ₩2,388 | ₩2,268 | ₩2,294 | -2.82% | 5.1만 |
|---|
| 2025.10.29 | ₩2,374 | ₩2,434 | ₩2,294 | ₩2,334 | -1.69% | 6.4만 |
|---|
| 2025.10.28 | ₩2,428 | ₩2,468 | ₩2,361 | ₩2,381 | -1.92% | 4.2만 |
|---|
| 2025.10.27 | ₩2,454 | ₩2,548 | ₩2,401 | ₩2,401 | -2.17% | 7.8만 |
|---|
| 2025.10.24 | ₩2,401 | ₩2,481 | ₩2,401 | ₩2,468 | +2.78% | 4.2만 |
|---|
| 2025.10.23 | ₩2,401 | ₩2,468 | ₩2,361 | ₩2,388 | -0.56% | 10.5만 |
|---|
| 2025.10.22 | ₩2,454 | ₩2,521 | ₩2,348 | ₩2,414 | -1.63% | 11만 |
|---|
| 2025.10.21 | ₩2,414 | ₩2,521 | ₩2,401 | ₩2,454 | +1.66% | 10.2만 |
|---|
| 2025.10.20 | ₩2,414 | ₩2,508 | ₩2,414 | ₩2,481 | +2.76% | 7.6만 |
|---|
| 2025.10.17 | ₩2,401 | ₩2,521 | ₩2,401 | ₩2,428 | +1.11% | 7만 |
|---|
| 2025.10.16 | ₩2,534 | ₩2,534 | ₩2,428 | ₩2,441 | -3.68% | 4.6만 |
|---|
| 2025.10.15 | ₩2,628 | ₩2,652 | ₩2,468 | ₩2,534 | -3.55% | 12.7만 |
|---|
| 2025.10.14 | ₩2,441 | ₩2,734 | ₩2,401 | ₩2,534 | +3.83% | 39.8만 |
|---|
| 2025.10.13 | ₩2,441 | ₩2,532 | ₩2,361 | ₩2,494 | +2.19% | 11.5만 |
|---|
| 2025.10.10 | ₩2,668 | ₩2,688 | ₩2,414 | ₩2,468 | -7.50% | 50.4만 |
|---|