시장 데이터를 불러오는 중
전체 종목
아이다호 스트래터직 리소시스 과거 주가
Idaho Strategic Resources, Inc. Common Stock · IDR · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Idaho Strategic Resources, Inc. Common Stock · IDR · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,671 | ₩36,125 | ₩30,051 | ₩31,831 | -10.77% | 110.1만 |
| 2026.10.08 | ₩34,868 | ₩35,737 | ₩34,319 | ₩35,202 | +0.96% | 30.1만 |
| 2026.10.07 | ₩35,564 | ₩35,965 | ₩34,787 | ₩35,256 | -0.87% | 18.8만 |
| 2026.10.06 | ₩37,129 | ₩37,481 | ₩36,487 | ₩36,915 | -0.58% | 12.1만 |
| 2026.10.05 | ₩37,102 | ₩37,450 | ₩36,206 | ₩37,290 | +0.50% | 28.2만 |
| 2026.10.02 | ₩38,534 | ₩39,069 | ₩36,861 | ₩36,982 | -4.03% | 24.5만 |
| 2026.10.01 | ₩37,410 | ₩38,199 | ₩36,661 | ₩37,798 | +1.04% | 15.8만 |
| 2026.09.30 | ₩39,002 | ₩39,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,463 |
| -3.95% |
| 24.2만 |
| 2026.09.29 | ₩38,788 | ₩39,183 | ₩37,643 | ₩38,413 | -0.97% | 15.1만 |
|---|
| 2026.09.28 | ₩38,801 | ₩40,086 | ₩38,239 | ₩38,480 | -0.83% | 20.2만 |
|---|
| 2026.09.25 | ₩40,032 | ₩40,741 | ₩39,303 | ₩40,661 | +1.57% | 11.7만 |
|---|
| 2026.09.24 | ₩39,698 | ₩40,407 | ₩38,801 | ₩39,872 | +0.44% | 15.6만 |
|---|
| 2026.09.23 | ₩40,434 | ₩41,825 | ₩39,056 | ₩40,166 | -0.66% | 15.4만 |
|---|
| 2026.09.22 | ₩39,069 | ₩41,804 | ₩38,728 | ₩41,531 | +6.30% | 18.2만 |
|---|
| 2026.09.21 | ₩38,868 | ₩39,270 | ₩38,005 | ₩38,868 | 0.00% | 17.3만 |
|---|
| 2026.09.18 | ₩38,815 | ₩39,216 | ₩37,817 | ₩38,306 | -1.31% | 59.4만 |
|---|
| 2026.09.17 | ₩38,788 | ₩39,778 | ₩37,811 | ₩38,895 | +0.28% | 24만 |
|---|
| 2026.09.16 | ₩38,842 | ₩38,842 | ₩36,861 | ₩37,463 | -3.55% | 21.6만 |
|---|
| 2026.09.15 | ₩38,815 | ₩38,895 | ₩37,691 | ₩38,520 | -0.76% | 17.2만 |
|---|
| 2026.09.14 | ₩40,193 | ₩40,233 | ₩38,561 | ₩38,815 | -3.43% | 20.7만 |
|---|
| 2026.09.11 | ₩42,039 | ₩42,347 | ₩41,170 | ₩41,357 | -1.62% | 14.2만 |
|---|
| 2026.09.10 | ₩41,290 | ₩41,745 | ₩40,313 | ₩40,929 | -0.87% | 30만 |
|---|
| 2026.09.09 | ₩41,477 | ₩42,815 | ₩41,437 | ₩42,066 | +1.42% | 17.3만 |
|---|
| 2026.09.08 | ₩41,250 | ₩41,972 | ₩40,822 | ₩41,611 | +0.88% | 21.5만 |
|---|
| 2026.09.04 | ₩41,397 | ₩42,814 | ₩40,902 | ₩42,079 | +1.65% | 19.2만 |
|---|
| 2026.09.03 | ₩44,073 | ₩44,073 | ₩41,574 | ₩42,026 | -4.64% | 21.2만 |
|---|
| 2026.09.02 | ₩42,146 | ₩43,484 | ₩41,665 | ₩42,615 | +1.11% | 15.6만 |
|---|
| 2026.09.01 | ₩41,892 | ₩43,170 | ₩41,049 | ₩41,477 | -0.99% | 19.6만 |
|---|
| 2026.08.31 | ₩43,284 | ₩43,805 | ₩42,481 | ₩43,538 | +0.59% | 14.1만 |
|---|
| 2026.08.28 | ₩45,558 | ₩45,689 | ₩42,989 | ₩43,257 | -5.05% | 18.1만 |
|---|
| 2026.08.27 | ₩43,966 | ₩45,558 | ₩43,899 | ₩45,264 | +2.95% | 25.3만 |
|---|
| 2026.08.26 | ₩46,214 | ₩47,231 | ₩43,993 | ₩44,193 | -4.37% | 35.3만 |
|---|
| 2026.08.25 | ₩42,441 | ₩44,127 | ₩41,879 | ₩44,086 | +3.88% | 17.1만 |
|---|
| 2026.08.24 | ₩44,033 | ₩44,541 | ₩41,691 | ₩43,110 | -2.10% | 19만 |
|---|
| 2026.08.21 | ₩44,153 | ₩44,260 | ₩42,708 | ₩43,712 | -1.00% | 38.3만 |
|---|
| 2026.08.20 | ₩42,855 | ₩44,153 | ₩41,464 | ₩41,638 | -2.84% | 19만 |
|---|
| 2026.08.19 | ₩42,334 | ₩43,953 | ₩41,504 | ₩43,953 | +3.82% | 22.3만 |
|---|
| 2026.08.18 | ₩40,139 | ₩40,601 | ₩39,497 | ₩39,885 | -0.63% | 16.2만 |
|---|
| 2026.08.17 | ₩42,815 | ₩42,882 | ₩40,842 | ₩41,009 | -4.22% | 26.2만 |
|---|
| 2026.08.14 | ₩43,136 | ₩44,111 | ₩42,342 | ₩42,668 | -1.09% | 16.1만 |
|---|
| 2026.08.13 | ₩40,273 | ₩43,357 | ₩38,795 | ₩42,334 | +5.12% | 41.8만 |
|---|
| 2026.08.12 | ₩48,167 | ₩48,502 | ₩45,879 | ₩46,455 | -3.56% | 16.7만 |
|---|
| 2026.08.11 | ₩46,829 | ₩48,020 | ₩45,866 | ₩46,428 | -0.86% | 19.4만 |
|---|
| 2026.08.10 | ₩47,150 | ₩47,793 | ₩45,411 | ₩47,418 | +0.57% | 22.5만 |
|---|
| 2026.08.07 | ₩46,147 | ₩47,364 | ₩44,804 | ₩47,150 | +2.17% | 30.2만 |
|---|
| 2026.08.06 | ₩44,488 | ₩44,866 | ₩42,522 | ₩43,524 | -2.17% | 22.1만 |
|---|
| 2026.08.05 | ₩42,601 | ₩45,056 | ₩42,146 | ₩44,327 | +4.05% | 37.7만 |
|---|
| 2026.08.04 | ₩39,671 | ₩41,464 | ₩39,604 | ₩40,782 | +2.80% | 27만 |
|---|
| 2026.08.03 | ₩37,530 | ₩39,256 | ₩37,062 | ₩39,002 | +3.92% | 15.9만 |
|---|
| 2026.07.31 | ₩38,400 | ₩38,989 | ₩36,861 | ₩37,557 | -2.20% | 18.8만 |
|---|
| 2026.07.30 | ₩37,664 | ₩39,842 | ₩37,664 | ₩39,069 | +3.73% | 30.5만 |
|---|
| 2026.07.29 | ₩38,159 | ₩38,895 | ₩36,420 | ₩37,102 | -2.77% | 18.6만 |
|---|
| 2026.07.28 | ₩38,132 | ₩39,470 | ₩36,420 | ₩38,561 | +1.12% | 32.6만 |
|---|
| 2026.07.27 | ₩39,056 | ₩39,417 | ₩37,002 | ₩38,801 | -0.65% | 25.3만 |
|---|
| 2026.07.24 | ₩38,681 | ₩38,815 | ₩37,811 | ₩37,972 | -1.83% | 11.6만 |
|---|
| 2026.07.23 | ₩38,494 | ₩39,470 | ₩37,715 | ₩38,534 | +0.10% | 17만 |
|---|
| 2026.07.22 | ₩39,965 | ₩41,598 | ₩39,564 | ₩39,885 | -0.20% | 13.6만 |
|---|
| 2026.07.21 | ₩37,611 | ₩39,858 | ₩37,611 | ₩39,725 | +5.62% | 14만 |
|---|
| 2026.07.20 | ₩36,955 | ₩38,293 | ₩36,728 | ₩36,982 | +0.07% | 18.5만 |
|---|
| 2026.07.17 | ₩37,570 | ₩38,828 | ₩36,808 | ₩37,999 | +1.14% | 20.1만 |
|---|
| 2026.07.16 | ₩40,889 | ₩40,889 | ₩37,463 | ₩38,480 | -5.89% | 26.4만 |
|---|
| 2026.07.15 | ₩41,611 | ₩41,926 | ₩39,986 | ₩41,210 | -0.96% | 9.4만 |
|---|
| 2026.07.14 | ₩41,116 | ₩42,280 | ₩40,849 | ₩41,210 | +0.23% | 12.9만 |
|---|
| 2026.07.13 | ₩40,621 | ₩40,701 | ₩39,005 | ₩39,725 | -2.21% | 16.8만 |
|---|
| 2026.07.10 | ₩41,999 | ₩42,534 | ₩40,755 | ₩41,156 | -2.01% | 23.5만 |
|---|
| 2026.07.09 | ₩40,313 | ₩42,146 | ₩40,103 | ₩41,384 | +2.66% | 19.8만 |
|---|
| 2026.07.08 | ₩39,109 | ₩41,310 | ₩38,668 | ₩39,751 | +1.64% | 31.9만 |
|---|
| 2026.07.07 | ₩42,588 | ₩42,983 | ₩40,795 | ₩41,906 | -1.60% | 32.9만 |
|---|
| 2026.07.06 | ₩45,358 | ₩45,812 | ₩42,348 | ₩42,601 | -6.08% | 18만 |
|---|
| 2026.07.02 | ₩43,819 | ₩46,829 | ₩43,819 | ₩44,782 | +2.20% | 22.4만 |
|---|
| 2026.07.01 | ₩43,913 | ₩45,893 | ₩43,611 | ₩43,819 | -0.21% | 22.3만 |
|---|
| 2026.06.30 | ₩43,886 | ₩45,197 | ₩42,855 | ₩43,819 | -0.15% | 20.2만 |
|---|
| 2026.06.29 | ₩44,729 | ₩45,070 | ₩42,842 | ₩43,966 | -1.71% | 23.6만 |
|---|
| 2026.06.26 | ₩43,524 | ₩46,307 | ₩43,483 | ₩45,719 | +5.04% | 63.2만 |
|---|
| 2026.06.25 | ₩43,377 | ₩44,140 | ₩41,492 | ₩43,538 | +0.37% | 20.1만 |
|---|
| 2026.06.24 | ₩42,481 | ₩43,578 | ₩41,317 | ₩42,360 | -0.28% | 30.5만 |
|---|
| 2026.06.23 | ₩43,484 | ₩45,772 | ₩42,775 | ₩43,712 | +0.52% | 36.7만 |
|---|
| 2026.06.22 | ₩45,665 | ₩47,605 | ₩45,518 | ₩46,548 | +1.93% | 25만 |
|---|
| 2026.06.18 | ₩49,733 | ₩51,091 | ₩46,187 | ₩47,418 | -4.65% | 50.6만 |
|---|
| 2026.06.17 | ₩52,074 | ₩53,653 | ₩48,087 | ₩48,288 | -7.27% | 38.9만 |
|---|
| 2026.06.16 | ₩52,743 | ₩53,319 | ₩50,201 | ₩51,686 | -2.00% | 29.6만 |
|---|
| 2026.06.15 | ₩55,526 | ₩58,202 | ₩50,964 | ₩51,231 | -7.73% | 50.8만 |
|---|
| 2026.06.12 | ₩46,428 | ₩48,930 | ₩45,491 | ₩48,689 | +4.87% | 22.3만 |
|---|
| 2026.06.11 | ₩42,815 | ₩46,441 | ₩42,815 | ₩46,174 | +7.84% | 20.4만 |
|---|
| 2026.06.10 | ₩41,718 | ₩43,926 | ₩41,665 | ₩42,481 | +1.83% | 16.7만 |
|---|
| 2026.06.09 | ₩43,846 | ₩44,929 | ₩41,504 | ₩43,110 | -1.68% | 17.2만 |
|---|
| 2026.06.08 | ₩43,712 | ₩45,463 | ₩42,829 | ₩43,846 | +0.31% | 23만 |
|---|
| 2026.06.05 | ₩47,512 | ₩48,161 | ₩42,896 | ₩43,444 | -8.56% | 27.8만 |
|---|
| 2026.06.04 | ₩49,679 | ₩51,512 | ₩49,009 | ₩49,371 | -0.62% | 11.3만 |
|---|
| 2026.06.03 | ₩50,643 | ₩51,847 | ₩49,077 | ₩49,090 | -3.06% | 15.4만 |
|---|
| 2026.06.02 | ₩50,536 | ₩53,452 | ₩49,505 | ₩51,539 | +1.99% | 19.9만 |
|---|
| 2026.06.01 | ₩51,780 | ₩52,248 | ₩49,559 | ₩50,696 | -2.09% | 18.1만 |
|---|
| 2026.05.29 | ₩51,900 | ₩54,857 | ₩50,897 | ₩52,328 | +0.82% | 21.5만 |
|---|
| 2026.05.28 | ₩49,211 | ₩52,168 | ₩48,274 | ₩51,686 | +5.03% | 14.9만 |
|---|
| 2026.05.27 | ₩48,375 | ₩50,388 | ₩47,605 | ₩49,586 | +2.50% | 14.6만 |
|---|
| 2026.05.26 | ₩49,505 | ₩50,830 | ₩48,836 | ₩49,907 | +0.81% | 21.2만 |
|---|
| 2026.05.22 | ₩50,174 | ₩51,593 | ₩47,231 | ₩48,529 | -3.28% | 32.9만 |
|---|
| 2026.05.21 | ₩47,579 | ₩51,873 | ₩47,097 | ₩49,974 | +5.03% | 29.9만 |
|---|
| 2026.05.20 | ₩46,160 | ₩49,037 | ₩45,812 | ₩48,756 | +5.62% | 27.6만 |
|---|
| 2026.05.19 | ₩47,351 | ₩47,833 | ₩44,501 | ₩45,719 | -3.45% | 47.8만 |
|---|
| 2026.05.18 | ₩49,492 | ₩51,325 | ₩47,405 | ₩49,064 | -0.87% | 33.7만 |
|---|
| 2026.05.15 | ₩56,744 | ₩57,025 | ₩50,843 | ₩51,097 | -9.95% | 52만 |
|---|
| 2026.05.14 | ₩66,859 | ₩67,133 | ₩59,219 | ₩59,661 | -10.77% | 35.9만 |
|---|
| 2026.05.13 | ₩67,782 | ₩69,361 | ₩65,106 | ₩68,518 | +1.09% | 23.1만 |
|---|
| 2026.05.12 | ₩65,561 | ₩69,254 | ₩63,581 | ₩68,906 | +5.10% | 16.8만 |
|---|
| 2026.05.11 | ₩65,655 | ₩70,110 | ₩65,588 | ₩67,902 | +3.42% | 26만 |
|---|
| 2026.05.08 | ₩66,899 | ₩68,879 | ₩63,782 | ₩65,681 | -1.82% | 16.7만 |
|---|
| 2026.05.07 | ₩65,695 | ₩71,314 | ₩62,737 | ₩63,608 | -3.18% | 39.7만 |
|---|
| 2026.05.06 | ₩61,253 | ₩66,765 | ₩60,503 | ₩65,106 | +6.29% | 32만 |
|---|
| 2026.05.05 | ₩58,470 | ₩60,062 | ₩57,988 | ₩58,751 | +0.48% | 15.5만 |
|---|
| 2026.05.04 | ₩58,216 | ₩58,804 | ₩56,570 | ₩57,145 | -1.84% | 13.1만 |
|---|
| 2026.05.01 | ₩56,717 | ₩59,580 | ₩55,683 | ₩58,510 | +3.16% | 20.8만 |
|---|
| 2026.04.30 | ₩54,188 | ₩57,051 | ₩54,188 | ₩56,396 | +4.07% | 14만 |
|---|
| 2026.04.29 | ₩54,188 | ₩55,526 | ₩52,556 | ₩53,332 | -1.58% | 27.6만 |
|---|
| 2026.04.28 | ₩56,503 | ₩57,935 | ₩54,483 | ₩55,406 | -1.94% | 16.1만 |
|---|
| 2026.04.27 | ₩57,413 | ₩59,053 | ₩57,172 | ₩58,175 | +1.33% | 11.8만 |
|---|
| 2026.04.24 | ₩57,132 | ₩58,490 | ₩56,396 | ₩57,654 | +0.91% | 11.1만 |
|---|
| 2026.04.23 | ₩57,560 | ₩58,452 | ₩55,105 | ₩56,663 | -1.56% | 16.1만 |
|---|
| 2026.04.22 | ₩59,058 | ₩60,102 | ₩58,403 | ₩59,165 | +0.18% | 18.4만 |
|---|
| 2026.04.21 | ₩61,601 | ₩62,350 | ₩57,386 | ₩57,399 | -6.82% | 23.6만 |
|---|
| 2026.04.20 | ₩56,971 | ₩63,019 | ₩56,543 | ₩62,617 | +9.91% | 36.4만 |
|---|
| 2026.04.17 | ₩54,054 | ₩58,392 | ₩53,666 | ₩57,961 | +7.23% | 29.2만 |
|---|
| 2026.04.16 | ₩52,663 | ₩54,054 | ₩52,632 | ₩53,091 | +0.81% | 18.4만 |
|---|
| 2026.04.15 | ₩52,195 | ₩53,265 | ₩51,593 | ₩52,770 | +1.10% | 17.6만 |
|---|
| 2026.04.14 | ₩50,964 | ₩52,328 | ₩50,522 | ₩52,235 | +2.49% | 16.9만 |
|---|
| 2026.04.13 | ₩47,525 | ₩50,589 | ₩47,418 | ₩50,589 | +6.45% | 17.8만 |
|---|
| 2026.04.10 | ₩50,790 | ₩51,452 | ₩49,211 | ₩49,572 | -2.40% | 18.6만 |
|---|
| 2026.04.09 | ₩49,037 | ₩50,188 | ₩47,753 | ₩49,198 | +0.33% | 23만 |
|---|
| 2026.04.08 | ₩50,174 | ₩51,700 | ₩47,672 | ₩48,997 | -2.35% | 31.5만 |
|---|
| 2026.04.07 | ₩46,829 | ₩47,472 | ₩43,591 | ₩47,017 | +0.40% | 42.9만 |
|---|
| 2026.04.06 | ₩47,873 | ₩47,926 | ₩46,160 | ₩46,856 | -2.12% | 68.2만 |
|---|
| 2026.04.02 | ₩42,401 | ₩47,364 | ₩41,477 | ₩47,164 | +11.23% | 50.7만 |
|---|
| 2026.04.01 | ₩44,782 | ₩46,584 | ₩43,138 | ₩44,889 | +0.24% | 34.5만 |
|---|
| 2026.03.31 | ₩38,400 | ₩43,043 | ₩38,400 | ₩42,976 | +11.92% | 50.8만 |
|---|
| 2026.03.30 | ₩37,744 | ₩39,497 | ₩36,955 | ₩38,454 | +1.88% | 28.5만 |
|---|
| 2026.03.27 | ₩35,242 | ₩36,928 | ₩34,814 | ₩36,634 | +3.95% | 23.7만 |
|---|
| 2026.03.26 | ₩35,992 | ₩36,206 | ₩34,908 | ₩35,256 | -2.04% | 23.3만 |
|---|
| 2026.03.25 | ₩40,006 | ₩40,139 | ₩36,206 | ₩36,513 | -8.73% | 33.8만 |
|---|
| 2026.03.24 | ₩38,146 | ₩38,708 | ₩37,182 | ₩37,999 | -0.39% | 33.1만 |
|---|
| 2026.03.23 | ₩37,517 | ₩40,501 | ₩36,728 | ₩39,109 | +4.24% | 63.7만 |
|---|
| 2026.03.20 | ₩38,895 | ₩39,015 | ₩35,216 | ₩35,764 | -8.05% | 54.2만 |
|---|
| 2026.03.19 | ₩39,002 | ₩39,925 | ₩37,049 | ₩39,069 | +0.17% | 36.8만 |
|---|
| 2026.03.18 | ₩43,698 | ₩44,020 | ₩40,193 | ₩40,741 | -6.77% | 44만 |
|---|
| 2026.03.17 | ₩46,562 | ₩47,498 | ₩44,889 | ₩45,023 | -3.30% | 19.2만 |
|---|
| 2026.03.16 | ₩46,829 | ₩48,395 | ₩45,625 | ₩46,535 | -0.63% | 21.7만 |
|---|
| 2026.03.13 | ₩49,412 | ₩50,843 | ₩46,341 | ₩46,816 | -5.25% | 19.3만 |
|---|
| 2026.03.12 | ₩50,094 | ₩50,469 | ₩48,170 | ₩49,519 | -1.15% | 14.8만 |
|---|
| 2026.03.11 | ₩51,378 | ₩51,526 | ₩49,425 | ₩51,178 | -0.39% | 15.1만 |
|---|
| 2026.03.10 | ₩50,335 | ₩53,707 | ₩50,335 | ₩52,101 | +3.51% | 27.7만 |
|---|
| 2026.03.09 | ₩49,144 | ₩50,857 | ₩47,619 | ₩50,415 | +2.59% | 23.8만 |
|---|
| 2026.03.06 | ₩49,867 | ₩52,569 | ₩49,424 | ₩50,576 | +1.42% | 17.6만 |
|---|
| 2026.03.05 | ₩54,041 | ₩55,239 | ₩50,295 | ₩51,459 | -4.78% | 27만 |
|---|
| 2026.03.04 | ₩54,228 | ₩56,555 | ₩52,810 | ₩55,580 | +2.49% | 22.3만 |
|---|
| 2026.03.03 | ₩53,171 | ₩53,747 | ₩50,281 | ₩52,262 | -1.71% | 31.3만 |
|---|
| 2026.03.02 | ₩56,770 | ₩59,005 | ₩55,450 | ₩57,787 | +1.79% | 23.1만 |
|---|
| 2026.02.27 | ₩56,556 | ₩60,530 | ₩56,249 | ₩57,627 | +1.89% | 43.7만 |
|---|
| 2026.02.26 | ₩54,202 | ₩57,787 | ₩53,800 | ₩57,761 | +6.57% | 26.3만 |
|---|
| 2026.02.25 | ₩53,894 | ₩55,713 | ₩52,770 | ₩54,656 | +1.42% | 21.8만 |
|---|
| 2026.02.24 | ₩51,352 | ₩53,854 | ₩50,241 | ₩52,971 | +3.15% | 28만 |
|---|
| 2026.02.23 | ₩51,392 | ₩52,215 | ₩49,826 | ₩51,365 | -0.05% | 24.2만 |
|---|
| 2026.02.20 | ₩51,686 | ₩53,118 | ₩50,040 | ₩51,392 | -0.57% | 33.3만 |
|---|
| 2026.02.19 | ₩49,853 | ₩52,757 | ₩49,519 | ₩52,275 | +4.86% | 28.5만 |
|---|
| 2026.02.18 | ₩50,214 | ₩53,854 | ₩49,746 | ₩52,101 | +3.76% | 31.5만 |
|---|
| 2026.02.17 | ₩50,763 | ₩50,843 | ₩47,846 | ₩49,224 | -3.03% | 20.9만 |
|---|
| 2026.02.13 | ₩49,438 | ₩52,489 | ₩48,502 | ₩51,981 | +5.14% | 27.5만 |
|---|
| 2026.02.12 | ₩53,519 | ₩54,590 | ₩49,238 | ₩49,385 | -7.73% | 33.6만 |
|---|
| 2026.02.11 | ₩53,385 | ₩54,108 | ₩49,572 | ₩53,854 | +0.88% | 27.8만 |
|---|
| 2026.02.10 | ₩52,984 | ₩53,559 | ₩50,168 | ₩52,342 | -1.21% | 23.3만 |
|---|
| 2026.02.09 | ₩50,576 | ₩53,854 | ₩50,174 | ₩53,693 | +6.16% | 37.3만 |
|---|
| 2026.02.06 | ₩48,020 | ₩50,776 | ₩47,632 | ₩49,719 | +3.54% | 33.8만 |
|---|
| 2026.02.05 | ₩49,238 | ₩51,031 | ₩45,906 | ₩46,267 | -6.03% | 41.5만 |
|---|
| 2026.02.04 | ₩55,339 | ₩55,339 | ₩49,305 | ₩51,017 | -7.81% | 36.3만 |
|---|
| 2026.02.03 | ₩53,238 | ₩54,153 | ₩51,325 | ₩53,854 | +1.16% | 43.9만 |
|---|
| 2026.02.02 | ₩48,729 | ₩52,275 | ₩48,448 | ₩51,231 | +5.13% | 55.6만 |
|---|
| 2026.01.30 | ₩52,850 | ₩53,519 | ₩47,552 | ₩48,248 | -8.71% | 58.8만 |
|---|
| 2026.01.29 | ₩53,506 | ₩55,232 | ₩50,335 | ₩55,232 | +3.23% | 71.5만 |
|---|
| 2026.01.28 | ₩54,442 | ₩54,804 | ₩50,696 | ₩51,847 | -4.77% | 54.4만 |
|---|
| 2026.01.27 | ₩55,446 | ₩55,459 | ₩50,040 | ₩54,148 | -2.34% | 72.4만 |
|---|
| 2026.01.26 | ₩64,183 | ₩64,504 | ₩55,098 | ₩55,218 | -13.97% | 102.1만 |
|---|
| 2026.01.23 | ₩63,996 | ₩63,996 | ₩61,667 | ₩62,457 | -2.40% | 51.7만 |
|---|
| 2026.01.22 | ₩58,068 | ₩63,353 | ₩57,526 | ₩62,296 | +7.28% | 56.3만 |
|---|
| 2026.01.21 | ₩62,684 | ₩63,755 | ₩55,754 | ₩56,075 | -10.54% | 60.7만 |
|---|
| 2026.01.20 | ₩59,580 | ₩63,942 | ₩59,580 | ₩61,975 | +4.02% | 63.2만 |
|---|
| 2026.01.16 | ₩60,718 | ₩60,825 | ₩57,829 | ₩59,353 | -2.25% | 52.3만 |
|---|
| 2026.01.15 | ₩59,968 | ₩62,979 | ₩59,179 | ₩61,922 | +3.26% | 52.5만 |
|---|
| 2026.01.14 | ₩58,777 | ₩60,985 | ₩56,008 | ₩60,838 | +3.51% | 42.2만 |
|---|
| 2026.01.13 | ₩58,871 | ₩62,537 | ₩55,593 | ₩58,951 | +0.14% | 80만 |
|---|
| 2026.01.12 | ₩66,899 | ₩68,879 | ₩58,925 | ₩60,075 | -10.20% | 96.3만 |
|---|
| 2026.01.09 | ₩64,303 | ₩68,826 | ₩63,233 | ₩65,400 | +1.71% | 48.3만 |
|---|
| 2026.01.08 | ₩64,598 | ₩65,320 | ₩60,744 | ₩63,955 | -0.99% | 39만 |
|---|
| 2026.01.07 | ₩62,470 | ₩65,902 | ₩61,547 | ₩65,829 | +5.38% | 35.9만 |
|---|
| 2026.01.06 | ₩63,220 | ₩64,576 | ₩59,532 | ₩64,103 | +1.40% | 48.7만 |
|---|
| 2026.01.05 | ₩56,075 | ₩61,587 | ₩55,846 | ₩60,557 | +7.99% | 50.5만 |
|---|
| 2026.01.02 | ₩54,804 | ₩55,620 | ₩51,021 | ₩55,031 | +0.42% | 135.3만 |
|---|
| 2025.12.31 | ₩55,178 | ₩56,730 | ₩52,810 | ₩53,921 | -2.28% | 140.9만 |
|---|
| 2025.12.30 | ₩57,761 | ₩58,563 | ₩53,840 | ₩55,513 | -3.89% | 145.2만 |
|---|
| 2025.12.29 | ₩59,888 | ₩61,574 | ₩57,373 | ₩57,640 | -3.75% | 129.4만 |
|---|
| 2025.12.26 | ₩65,227 | ₩65,227 | ₩60,450 | ₩60,637 | -7.04% | 108.5만 |
|---|
| 2025.12.24 | ₩62,631 | ₩64,638 | ₩61,480 | ₩64,156 | +2.44% | 17.5만 |
|---|
| 2025.12.23 | ₩60,209 | ₩63,474 | ₩59,567 | ₩62,617 | +4.00% | 51만 |
|---|
| 2025.12.22 | ₩64,223 | ₩66,123 | ₩59,513 | ₩60,517 | -5.77% | 59.5만 |
|---|
| 2025.12.19 | ₩58,055 | ₩61,815 | ₩57,533 | ₩61,387 | +5.74% | 164.8만 |
|---|
| 2025.12.18 | ₩57,801 | ₩59,955 | ₩56,864 | ₩57,453 | -0.60% | 33.4만 |
|---|
| 2025.12.17 | ₩60,209 | ₩61,989 | ₩55,727 | ₩56,008 | -6.98% | 40.9만 |
|---|
| 2025.12.16 | ₩58,871 | ₩61,547 | ₩58,617 | ₩59,232 | +0.61% | 39.1만 |
|---|
| 2025.12.15 | ₩59,861 | ₩60,771 | ₩56,832 | ₩58,617 | -2.08% | 56.7만 |
|---|
| 2025.12.12 | ₩58,202 | ₩60,530 | ₩56,195 | ₩59,018 | +1.40% | 57.5만 |
|---|
| 2025.12.11 | ₩53,519 | ₩61,346 | ₩52,375 | ₩58,108 | +8.58% | 96.2만 |
|---|
| 2025.12.10 | ₩54,282 | ₩54,282 | ₩51,514 | ₩53,412 | -1.60% | 41.6만 |
|---|
| 2025.12.09 | ₩51,378 | ₩54,683 | ₩51,378 | ₩54,282 | +5.65% | 38.2만 |
|---|
| 2025.12.08 | ₩51,271 | ₩54,175 | ₩48,903 | ₩50,990 | -0.55% | 51.1만 |
|---|
| 2025.12.05 | ₩53,091 | ₩55,031 | ₩50,709 | ₩50,870 | -4.18% | 29만 |
|---|
| 2025.12.04 | ₩50,803 | ₩53,903 | ₩50,790 | ₩52,074 | +2.50% | 28.1만 |
|---|
| 2025.12.03 | ₩50,549 | ₩51,927 | ₩48,836 | ₩51,860 | +2.59% | 25.1만 |
|---|
| 2025.12.02 | ₩48,114 | ₩51,847 | ₩47,124 | ₩50,562 | +5.09% | 39.1만 |
|---|
| 2025.12.01 | ₩52,556 | ₩53,359 | ₩47,124 | ₩48,622 | -7.48% | 65.1만 |
|---|
| 2025.11.28 | ₩49,238 | ₩53,145 | ₩48,435 | ₩53,104 | +7.85% | 29.9만 |
|---|
| 2025.11.26 | ₩50,107 | ₩50,736 | ₩47,913 | ₩49,077 | -2.06% | 36.8만 |
|---|
| 2025.11.25 | ₩47,150 | ₩51,084 | ₩46,629 | ₩49,867 | +5.76% | 45.1만 |
|---|
| 2025.11.24 | ₩44,528 | ₩48,100 | ₩43,538 | ₩47,632 | +6.97% | 38.3만 |
|---|
| 2025.11.21 | ₩42,548 | ₩44,956 | ₩41,772 | ₩44,528 | +4.65% | 33.5만 |
|---|
| 2025.11.20 | ₩46,923 | ₩48,381 | ₩42,146 | ₩42,655 | -9.10% | 52.6만 |
|---|
| 2025.11.19 | ₩46,227 | ₩50,656 | ₩45,384 | ₩45,638 | -1.27% | 47.4만 |
|---|
| 2025.11.18 | ₩48,689 | ₩48,689 | ₩44,287 | ₩45,465 | -6.62% | 55.6만 |
|---|
| 2025.11.17 | ₩46,160 | ₩48,141 | ₩45,210 | ₩47,739 | +3.42% | 52.4만 |
|---|
| 2025.11.14 | ₩38,306 | ₩47,284 | ₩37,731 | ₩47,003 | +22.70% | 57.2만 |
|---|
| 2025.11.13 | ₩45,652 | ₩46,896 | ₩42,200 | ₩43,029 | -5.74% | 52.1만 |
|---|
| 2025.11.12 | ₩43,551 | ₩45,277 | ₩42,173 | ₩44,903 | +3.10% | 40.3만 |
|---|
| 2025.11.11 | ₩45,317 | ₩45,317 | ₩41,558 | ₩42,815 | -5.52% | 27만 |
|---|
| 2025.11.10 | ₩44,408 | ₩45,331 | ₩43,102 | ₩44,528 | +0.27% | 46.8만 |
|---|
| 2025.11.07 | ₩37,918 | ₩42,775 | ₩37,196 | ₩42,387 | +11.79% | 59.7만 |
|---|
| 2025.11.06 | ₩40,514 | ₩41,651 | ₩38,400 | ₩38,601 | -4.72% | 36.2만 |
|---|
| 2025.11.05 | ₩40,849 | ₩42,026 | ₩39,939 | ₩40,568 | -0.69% | 37.3만 |
|---|
| 2025.11.04 | ₩38,012 | ₩42,360 | ₩36,928 | ₩41,410 | +8.94% | 41.3만 |
|---|
| 2025.11.03 | ₩44,782 | ₩46,080 | ₩42,501 | ₩43,096 | -3.76% | 53.3만 |
|---|
| 2025.10.31 | ₩46,642 | ₩47,169 | ₩42,160 | ₩44,234 | -5.16% | 72.2만 |
|---|
| 2025.10.30 | ₩41,464 | ₩47,150 | ₩39,337 | ₩46,776 | +12.81% | 126만 |
|---|
| 2025.10.29 | ₩41,250 | ₩41,464 | ₩38,306 | ₩39,163 | -5.06% | 47.1만 |
|---|
| 2025.10.28 | ₩40,059 | ₩41,531 | ₩39,751 | ₩40,648 | +1.47% | 43.2만 |
|---|
| 2025.10.27 | ₩44,153 | ₩44,809 | ₩40,675 | ₩40,902 | -7.36% | 81.9만 |
|---|
| 2025.10.24 | ₩46,669 | ₩48,506 | ₩44,461 | ₩46,348 | -0.69% | 64.8만 |
|---|
| 2025.10.23 | ₩49,131 | ₩49,371 | ₩45,906 | ₩46,254 | -5.86% | 37.9만 |
|---|
| 2025.10.22 | ₩46,923 | ₩50,014 | ₩44,167 | ₩47,565 | +1.37% | 87.9만 |
|---|
| 2025.10.21 | ₩51,298 | ₩51,365 | ₩46,615 | ₩50,027 | -2.48% | 68.2만 |
|---|
| 2025.10.20 | ₩56,195 | ₩56,730 | ₩50,201 | ₩53,773 | -4.31% | 99.5만 |
|---|
| 2025.10.17 | ₩54,028 | ₩57,734 | ₩52,288 | ₩52,636 | -2.58% | 89.1만 |
|---|
| 2025.10.16 | ₩61,948 | ₩61,948 | ₩56,329 | ₩58,938 | -4.86% | 86.9만 |
|---|
| 2025.10.15 | ₩71,247 | ₩71,836 | ₩60,677 | ₩62,805 | -11.85% | 148.3만 |
|---|
| 2025.10.14 | ₩67,902 | ₩73,188 | ₩62,886 | ₩70,458 | +3.76% | 136.8만 |
|---|
| 2025.10.13 | ₩66,712 | ₩68,759 | ₩63,052 | ₩65,307 | -2.11% | 148.7만 |
|---|
| 2025.10.10 | ₩56,061 | ₩61,494 | ₩55,185 | ₩58,670 | +4.65% | 125.4만 |
|---|