시장 데이터를 불러오는 중
전체 종목
아이반호 일렉트릭 과거 주가
Ivanhoe Electric Inc. Common Stock · IE · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ivanhoe Electric Inc. Common Stock · IE · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,333 | ₩13,755 | ₩13,253 | ₩13,655 | +2.41% | 184.9만 |
| 2026.10.08 | ₩13,012 | ₩13,179 | ₩12,757 | ₩12,945 | -0.51% | 209.3만 |
| 2026.10.07 | ₩13,427 | ₩13,507 | ₩12,884 | ₩13,092 | -2.50% | 169.7만 |
| 2026.10.06 | ₩14,084 | ₩14,251 | ₩13,749 | ₩13,909 | -1.24% | 141.6만 |
| 2026.10.05 | ₩14,070 | ₩14,191 | ₩13,628 | ₩13,842 | -1.62% | 152.5만 |
| 2026.10.02 | ₩13,883 | ₩14,506 | ₩13,688 | ₩13,990 | +0.77% | 218.3만 |
| 2026.10.01 | ₩13,293 | ₩13,816 | ₩12,987 | ₩13,400 | +0.81% | 199.5만 |
| 2026.09.30 | ₩14,459 | ₩14,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,293 |
| -8.06% |
| 217만 |
| 2026.09.29 | ₩14,499 | ₩14,579 | ₩13,735 | ₩14,258 | -1.66% | 211.7만 |
|---|
| 2026.09.28 | ₩13,534 | ₩14,405 | ₩13,534 | ₩14,258 | +5.35% | 295만 |
|---|
| 2026.09.25 | ₩13,507 | ₩14,244 | ₩13,333 | ₩14,151 | +4.76% | 207.9만 |
|---|
| 2026.09.24 | ₩13,655 | ₩13,789 | ₩13,085 | ₩13,387 | -1.96% | 179.1만 |
|---|
| 2026.09.23 | ₩13,990 | ₩14,325 | ₩13,414 | ₩13,936 | -0.38% | 314.6만 |
|---|
| 2026.09.22 | ₩13,306 | ₩14,452 | ₩13,172 | ₩14,392 | +8.16% | 208.2만 |
|---|
| 2026.09.21 | ₩12,931 | ₩13,340 | ₩12,690 | ₩13,199 | +2.07% | 164.4만 |
|---|
| 2026.09.18 | ₩12,797 | ₩12,946 | ₩12,509 | ₩12,744 | -0.42% | 453.8만 |
|---|
| 2026.09.17 | ₩12,489 | ₩12,945 | ₩12,275 | ₩12,703 | +1.72% | 241.1만 |
|---|
| 2026.09.16 | ₩12,596 | ₩12,797 | ₩11,672 | ₩11,980 | -4.89% | 202.4만 |
|---|
| 2026.09.15 | ₩12,904 | ₩12,978 | ₩12,355 | ₩12,449 | -3.53% | 151.1만 |
|---|
| 2026.09.14 | ₩13,507 | ₩13,615 | ₩12,824 | ₩12,945 | -4.17% | 327.4만 |
|---|
| 2026.09.11 | ₩14,338 | ₩14,941 | ₩13,936 | ₩13,936 | -2.80% | 265.3만 |
|---|
| 2026.09.10 | ₩13,749 | ₩14,157 | ₩13,380 | ₩13,869 | +0.88% | 401.6만 |
|---|
| 2026.09.09 | ₩14,874 | ₩15,196 | ₩14,345 | ₩14,606 | -1.80% | 175.6만 |
|---|
| 2026.09.08 | ₩13,628 | ₩15,156 | ₩13,628 | ₩14,794 | +8.55% | 234.3만 |
|---|
| 2026.09.04 | ₩12,918 | ₩13,494 | ₩12,918 | ₩13,387 | +3.63% | 140.6만 |
|---|
| 2026.09.03 | ₩13,842 | ₩14,030 | ₩12,959 | ₩13,172 | -4.84% | 194.3만 |
|---|
| 2026.09.02 | ₩13,641 | ₩14,164 | ₩13,454 | ₩13,521 | -0.88% | 156.2만 |
|---|
| 2026.09.01 | ₩14,137 | ₩14,405 | ₩13,335 | ₩13,440 | -4.93% | 225.2만 |
|---|
| 2026.08.31 | ₩14,874 | ₩15,785 | ₩14,559 | ₩14,821 | -0.36% | 137.2만 |
|---|
| 2026.08.28 | ₩15,745 | ₩15,855 | ₩14,901 | ₩14,995 | -4.77% | 122.2만 |
|---|
| 2026.08.27 | ₩15,906 | ₩15,960 | ₩15,559 | ₩15,665 | -1.52% | 147.9만 |
|---|
| 2026.08.26 | ₩16,402 | ₩16,764 | ₩15,692 | ₩15,986 | -2.53% | 288.2만 |
|---|
| 2026.08.25 | ₩15,263 | ₩16,047 | ₩15,002 | ₩15,960 | +4.57% | 194.5만 |
|---|
| 2026.08.24 | ₩15,544 | ₩15,799 | ₩14,874 | ₩15,089 | -2.93% | 215.6만 |
|---|
| 2026.08.21 | ₩14,177 | ₩15,410 | ₩14,177 | ₩15,102 | +6.52% | 304.1만 |
|---|
| 2026.08.20 | ₩13,816 | ₩14,204 | ₩13,635 | ₩13,789 | -0.19% | 122만 |
|---|
| 2026.08.19 | ₩14,070 | ₩14,419 | ₩13,930 | ₩14,177 | +0.76% | 129.9만 |
|---|
| 2026.08.18 | ₩13,816 | ₩14,177 | ₩13,373 | ₩13,601 | -1.55% | 128.9만 |
|---|
| 2026.08.17 | ₩13,963 | ₩14,238 | ₩13,775 | ₩14,191 | +1.63% | 128.3만 |
|---|
| 2026.08.14 | ₩14,003 | ₩14,244 | ₩13,816 | ₩13,950 | -0.38% | 122.3만 |
|---|
| 2026.08.13 | ₩14,218 | ₩14,486 | ₩13,857 | ₩13,950 | -1.89% | 174.6만 |
|---|
| 2026.08.12 | ₩15,102 | ₩15,357 | ₩14,262 | ₩14,285 | -5.41% | 141.3만 |
|---|
| 2026.08.11 | ₩14,754 | ₩15,323 | ₩14,593 | ₩14,901 | +1.00% | 387만 |
|---|
| 2026.08.10 | ₩15,343 | ₩15,351 | ₩14,519 | ₩14,740 | -3.93% | 183.4만 |
|---|
| 2026.08.07 | ₩14,995 | ₩15,196 | ₩14,606 | ₩14,767 | -1.52% | 415.8만 |
|---|
| 2026.08.06 | ₩14,211 | ₩14,821 | ₩14,003 | ₩14,338 | +0.90% | 168.9만 |
|---|
| 2026.08.05 | ₩14,352 | ₩14,680 | ₩14,104 | ₩14,271 | -0.56% | 203.2만 |
|---|
| 2026.08.04 | ₩13,333 | ₩14,405 | ₩13,333 | ₩14,084 | +5.63% | 303.3만 |
|---|
| 2026.08.03 | ₩12,194 | ₩13,032 | ₩12,074 | ₩12,998 | +6.59% | 130.8만 |
|---|
| 2026.07.31 | ₩12,355 | ₩12,556 | ₩11,852 | ₩12,261 | -0.76% | 134.1만 |
|---|
| 2026.07.30 | ₩12,127 | ₩12,663 | ₩11,899 | ₩12,529 | +3.31% | 151.5만 |
|---|
| 2026.07.29 | ₩11,993 | ₩12,214 | ₩11,471 | ₩11,698 | -2.46% | 148만 |
|---|
| 2026.07.28 | ₩12,181 | ₩12,208 | ₩11,685 | ₩12,167 | -0.11% | 145.6만 |
|---|
| 2026.07.27 | ₩12,328 | ₩12,502 | ₩11,960 | ₩12,409 | +0.65% | 114만 |
|---|
| 2026.07.24 | ₩12,261 | ₩12,261 | ₩11,618 | ₩12,141 | -0.98% | 202만 |
|---|
| 2026.07.23 | ₩12,060 | ₩12,409 | ₩11,812 | ₩12,141 | +0.67% | 172.2만 |
|---|
| 2026.07.22 | ₩12,395 | ₩12,891 | ₩12,221 | ₩12,248 | -1.19% | 319.3만 |
|---|
| 2026.07.21 | ₩11,176 | ₩12,703 | ₩11,055 | ₩12,583 | +12.59% | 414.4만 |
|---|
| 2026.07.20 | ₩10,894 | ₩10,948 | ₩10,526 | ₩10,827 | -0.62% | 228.7만 |
|---|
| 2026.07.17 | ₩10,720 | ₩11,008 | ₩10,586 | ₩10,894 | +1.63% | 250.4만 |
|---|
| 2026.07.16 | ₩11,390 | ₩11,437 | ₩10,720 | ₩11,069 | -2.82% | 233.7만 |
|---|
| 2026.07.15 | ₩12,275 | ₩12,851 | ₩11,511 | ₩11,591 | -5.57% | 209.8만 |
|---|
| 2026.07.14 | ₩12,275 | ₩12,698 | ₩12,094 | ₩12,288 | +0.11% | 163.5만 |
|---|
| 2026.07.13 | ₩12,047 | ₩12,288 | ₩11,812 | ₩11,832 | -1.78% | 179.8만 |
|---|
| 2026.07.10 | ₩12,020 | ₩12,415 | ₩11,980 | ₩12,234 | +1.78% | 162만 |
|---|
| 2026.07.09 | ₩12,094 | ₩12,315 | ₩11,745 | ₩12,127 | +0.28% | 175.2만 |
|---|
| 2026.07.08 | ₩12,060 | ₩12,315 | ₩11,314 | ₩11,886 | -1.44% | 235.5만 |
|---|
| 2026.07.07 | ₩12,717 | ₩12,737 | ₩12,060 | ₩12,248 | -3.69% | 218.9만 |
|---|
| 2026.07.06 | ₩12,864 | ₩12,971 | ₩12,308 | ₩12,744 | -0.94% | 206.2만 |
|---|
| 2026.07.02 | ₩13,025 | ₩13,595 | ₩12,489 | ₩12,744 | -2.16% | 161만 |
|---|
| 2026.07.01 | ₩12,811 | ₩13,259 | ₩12,549 | ₩12,623 | -1.46% | 186.2만 |
|---|
| 2026.06.30 | ₩12,462 | ₩13,266 | ₩12,462 | ₩12,878 | +3.33% | 228.2만 |
|---|
| 2026.06.29 | ₩12,355 | ₩12,603 | ₩11,980 | ₩12,556 | +1.63% | 236.9만 |
|---|
| 2026.06.26 | ₩12,342 | ₩12,703 | ₩12,208 | ₩12,301 | -0.33% | 561.9만 |
|---|
| 2026.06.25 | ₩13,052 | ₩13,065 | ₩12,261 | ₩12,529 | -4.00% | 216.4만 |
|---|
| 2026.06.24 | ₩13,400 | ₩13,414 | ₩12,469 | ₩12,583 | -6.10% | 409.9만 |
|---|
| 2026.06.23 | ₩14,512 | ₩14,834 | ₩13,494 | ₩13,494 | -7.02% | 261만 |
|---|
| 2026.06.22 | ₩15,209 | ₩15,528 | ₩14,847 | ₩14,901 | -2.03% | 179.4만 |
|---|
| 2026.06.18 | ₩15,491 | ₩15,812 | ₩14,620 | ₩15,276 | -1.38% | 531.9만 |
|---|
| 2026.06.17 | ₩15,450 | ₩16,415 | ₩15,209 | ₩15,343 | -0.69% | 234만 |
|---|
| 2026.06.16 | ₩15,397 | ₩15,926 | ₩15,263 | ₩15,450 | +0.35% | 210.9만 |
|---|
| 2026.06.15 | ₩15,745 | ₩16,321 | ₩15,182 | ₩15,263 | -3.06% | 259.7만 |
|---|
| 2026.06.12 | ₩14,713 | ₩15,263 | ₩14,640 | ₩14,780 | +0.46% | 222.7만 |
|---|
| 2026.06.11 | ₩13,762 | ₩14,579 | ₩13,574 | ₩14,499 | +5.36% | 193.7만 |
|---|
| 2026.06.10 | ₩13,842 | ₩14,443 | ₩13,400 | ₩13,561 | -2.03% | 294.2만 |
|---|
| 2026.06.09 | ₩15,410 | ₩15,529 | ₩14,017 | ₩14,445 | -6.26% | 245.4만 |
|---|
| 2026.06.08 | ₩15,678 | ₩15,826 | ₩14,955 | ₩15,115 | -3.59% | 194.5만 |
|---|
| 2026.06.05 | ₩17,501 | ₩17,829 | ₩15,249 | ₩15,397 | -12.02% | 236.9만 |
|---|
| 2026.06.04 | ₩17,876 | ₩18,599 | ₩17,755 | ₩18,037 | +0.90% | 137.7만 |
|---|
| 2026.06.03 | ₩18,774 | ₩18,908 | ₩17,889 | ₩17,903 | -4.64% | 169.4만 |
|---|
| 2026.06.02 | ₩18,144 | ₩19,537 | ₩18,134 | ₩19,109 | +5.32% | 205.4만 |
|---|
| 2026.06.01 | ₩17,702 | ₩18,492 | ₩17,380 | ₩18,345 | +3.63% | 215만 |
|---|
| 2026.05.29 | ₩18,452 | ₩18,452 | ₩17,125 | ₩18,037 | -2.25% | 323.5만 |
|---|
| 2026.05.28 | ₩17,300 | ₩18,479 | ₩17,018 | ₩18,385 | +6.27% | 178.1만 |
|---|
| 2026.05.27 | ₩17,273 | ₩17,698 | ₩17,018 | ₩17,474 | +1.16% | 96.4만 |
|---|
| 2026.05.26 | ₩16,496 | ₩17,477 | ₩16,348 | ₩17,434 | +5.69% | 238.9만 |
|---|
| 2026.05.22 | ₩16,429 | ₩16,623 | ₩15,725 | ₩15,812 | -3.75% | 135.6만 |
|---|
| 2026.05.21 | ₩15,933 | ₩16,884 | ₩15,852 | ₩16,429 | +3.11% | 108.6만 |
|---|
| 2026.05.20 | ₩16,013 | ₩16,395 | ₩15,558 | ₩16,254 | +1.51% | 240.2만 |
|---|
| 2026.05.19 | ₩16,040 | ₩16,214 | ₩15,370 | ₩15,558 | -3.01% | 155.9만 |
|---|
| 2026.05.18 | ₩17,112 | ₩17,286 | ₩16,040 | ₩16,375 | -4.31% | 149.6만 |
|---|
| 2026.05.15 | ₩17,648 | ₩17,702 | ₩16,886 | ₩17,099 | -3.11% | 261.9만 |
|---|
| 2026.05.14 | ₩19,899 | ₩20,141 | ₩18,372 | ₩18,492 | -7.07% | 174.7만 |
|---|
| 2026.05.13 | ₩19,658 | ₩20,498 | ₩19,310 | ₩20,020 | +1.84% | 168.5만 |
|---|
| 2026.05.12 | ₩19,363 | ₩19,725 | ₩18,311 | ₩19,578 | +1.11% | 232.7만 |
|---|
| 2026.05.11 | ₩18,774 | ₩20,154 | ₩18,653 | ₩19,939 | +6.21% | 215만 |
|---|
| 2026.05.08 | ₩18,157 | ₩19,243 | ₩17,782 | ₩18,626 | +2.58% | 305.4만 |
|---|
| 2026.05.07 | ₩18,425 | ₩19,022 | ₩18,164 | ₩18,385 | -0.22% | 162.1만 |
|---|
| 2026.05.06 | ₩17,541 | ₩18,472 | ₩17,313 | ₩18,278 | +4.20% | 137.8만 |
|---|
| 2026.05.05 | ₩16,777 | ₩17,246 | ₩16,549 | ₩17,139 | +2.16% | 142.7만 |
|---|
| 2026.05.04 | ₩17,125 | ₩17,380 | ₩16,489 | ₩16,603 | -3.05% | 186.2만 |
|---|
| 2026.05.01 | ₩16,991 | ₩17,836 | ₩16,831 | ₩17,541 | +3.23% | 177.2만 |
|---|
| 2026.04.30 | ₩16,831 | ₩17,541 | ₩16,804 | ₩17,192 | +2.15% | 335.5만 |
|---|
| 2026.04.29 | ₩17,460 | ₩17,481 | ₩16,295 | ₩16,496 | -5.53% | 198.6만 |
|---|
| 2026.04.28 | ₩18,157 | ₩18,760 | ₩17,407 | ₩17,608 | -3.03% | 160.1만 |
|---|
| 2026.04.27 | ₩18,010 | ₩18,606 | ₩17,970 | ₩18,573 | +3.13% | 137만 |
|---|
| 2026.04.24 | ₩18,519 | ₩18,760 | ₩17,889 | ₩18,278 | -1.30% | 147.3만 |
|---|
| 2026.04.23 | ₩19,283 | ₩20,071 | ₩18,050 | ₩18,197 | -5.63% | 222.4만 |
|---|
| 2026.04.22 | ₩19,765 | ₩20,449 | ₩19,712 | ₩20,301 | +2.71% | 155.6만 |
|---|
| 2026.04.21 | ₩20,569 | ₩20,971 | ₩19,209 | ₩19,269 | -6.32% | 183.5만 |
|---|
| 2026.04.20 | ₩20,208 | ₩20,991 | ₩19,708 | ₩20,623 | +2.06% | 262.8만 |
|---|
| 2026.04.17 | ₩20,636 | ₩20,744 | ₩20,073 | ₩20,636 | 0.00% | 292.1만 |
|---|
| 2026.04.16 | ₩19,752 | ₩20,060 | ₩19,236 | ₩20,060 | +1.56% | 176.7만 |
|---|
| 2026.04.15 | ₩19,323 | ₩19,846 | ₩19,028 | ₩19,805 | +2.50% | 167.9만 |
|---|
| 2026.04.14 | ₩18,492 | ₩19,357 | ₩18,358 | ₩19,283 | +4.28% | 230.8만 |
|---|
| 2026.04.13 | ₩17,661 | ₩18,439 | ₩17,487 | ₩18,090 | +2.43% | 154.8만 |
|---|
| 2026.04.10 | ₩17,501 | ₩18,680 | ₩17,494 | ₩18,010 | +2.91% | 199.1만 |
|---|
| 2026.04.09 | ₩17,367 | ₩17,836 | ₩16,804 | ₩17,246 | -0.69% | 159.2만 |
|---|
| 2026.04.08 | ₩17,219 | ₩17,675 | ₩17,045 | ₩17,594 | +2.18% | 343.5만 |
|---|
| 2026.04.07 | ₩16,134 | ₩16,415 | ₩15,625 | ₩15,826 | -1.91% | 180.5만 |
|---|
| 2026.04.06 | ₩16,161 | ₩16,469 | ₩16,000 | ₩16,388 | +1.41% | 111.6만 |
|---|
| 2026.04.02 | ₩15,450 | ₩16,616 | ₩15,450 | ₩16,335 | +5.72% | 124.1만 |
|---|
| 2026.04.01 | ₩16,174 | ₩16,777 | ₩15,986 | ₩16,362 | +1.16% | 219.3만 |
|---|
| 2026.03.31 | ₩14,365 | ₩15,906 | ₩14,271 | ₩15,839 | +10.26% | 255.6만 |
|---|
| 2026.03.30 | ₩14,847 | ₩15,276 | ₩14,231 | ₩14,432 | -2.80% | 221만 |
|---|
| 2026.03.27 | ₩14,445 | ₩14,901 | ₩14,244 | ₩14,566 | +0.83% | 203만 |
|---|
| 2026.03.26 | ₩14,405 | ₩14,687 | ₩14,231 | ₩14,472 | +0.47% | 364.7만 |
|---|
| 2026.03.25 | ₩15,665 | ₩15,973 | ₩14,693 | ₩14,955 | -4.53% | 493.3만 |
|---|
| 2026.03.24 | ₩14,834 | ₩15,129 | ₩14,459 | ₩14,861 | +0.18% | 230.4만 |
|---|
| 2026.03.23 | ₩15,839 | ₩15,946 | ₩15,156 | ₩15,156 | -4.31% | 211만 |
|---|
| 2026.03.20 | ₩15,236 | ₩15,477 | ₩14,620 | ₩15,129 | -0.70% | 558.8만 |
|---|
| 2026.03.19 | ₩15,638 | ₩15,638 | ₩14,445 | ₩15,236 | -2.57% | 443.1만 |
|---|
| 2026.03.18 | ₩16,308 | ₩16,509 | ₩15,772 | ₩16,094 | -1.31% | 266.8만 |
|---|
| 2026.03.17 | ₩16,911 | ₩17,192 | ₩16,415 | ₩16,589 | -1.90% | 142.6만 |
|---|
| 2026.03.16 | ₩16,764 | ₩17,125 | ₩16,589 | ₩16,857 | +0.56% | 132.6만 |
|---|
| 2026.03.13 | ₩17,326 | ₩17,769 | ₩16,187 | ₩16,536 | -4.56% | 265만 |
|---|
| 2026.03.12 | ₩18,278 | ₩18,653 | ₩17,253 | ₩17,313 | -5.28% | 135.7만 |
|---|
| 2026.03.11 | ₩18,278 | ₩18,827 | ₩18,037 | ₩18,787 | +2.79% | 138.1만 |
|---|
| 2026.03.10 | ₩18,010 | ₩19,176 | ₩17,983 | ₩18,573 | +3.13% | 147.9만 |
|---|
| 2026.03.09 | ₩17,085 | ₩17,903 | ₩16,509 | ₩17,795 | +4.16% | 225.4만 |
|---|
| 2026.03.06 | ₩17,755 | ₩18,331 | ₩17,192 | ₩17,594 | -0.91% | 234만 |
|---|
| 2026.03.05 | ₩20,529 | ₩20,784 | ₩18,251 | ₩18,278 | -10.97% | 239.5만 |
|---|
| 2026.03.04 | ₩21,105 | ₩22,124 | ₩20,904 | ₩20,985 | -0.57% | 145.3만 |
|---|
| 2026.03.03 | ₩21,146 | ₩21,896 | ₩20,100 | ₩20,904 | -1.14% | 152.3만 |
|---|
| 2026.03.02 | ₩21,950 | ₩22,700 | ₩21,655 | ₩22,579 | +2.87% | 217.2만 |
|---|
| 2026.02.27 | ₩22,191 | ₩23,089 | ₩21,869 | ₩23,035 | +3.80% | 198.9만 |
|---|
| 2026.02.26 | ₩21,802 | ₩22,486 | ₩21,400 | ₩22,378 | +2.64% | 115.8만 |
|---|
| 2026.02.25 | ₩22,097 | ₩22,794 | ₩21,735 | ₩21,990 | -0.49% | 166.9만 |
|---|
| 2026.02.24 | ₩20,181 | ₩21,990 | ₩20,181 | ₩21,923 | +8.63% | 164.9만 |
|---|
| 2026.02.23 | ₩19,846 | ₩20,971 | ₩19,578 | ₩20,864 | +5.13% | 221.1만 |
|---|
| 2026.02.20 | ₩20,529 | ₩20,757 | ₩19,511 | ₩19,993 | -2.61% | 236.9만 |
|---|
| 2026.02.19 | ₩20,301 | ₩21,092 | ₩20,181 | ₩20,583 | +1.39% | 143.1만 |
|---|
| 2026.02.18 | ₩20,811 | ₩21,647 | ₩20,623 | ₩20,878 | +0.32% | 104.6만 |
|---|
| 2026.02.17 | ₩20,409 | ₩20,811 | ₩19,638 | ₩20,690 | +1.38% | 157.8만 |
|---|
| 2026.02.13 | ₩21,293 | ₩22,553 | ₩20,730 | ₩21,159 | -0.63% | 325.7만 |
|---|
| 2026.02.12 | ₩22,888 | ₩23,544 | ₩21,151 | ₩21,373 | -6.62% | 217.9만 |
|---|
| 2026.02.11 | ₩24,831 | ₩25,326 | ₩22,700 | ₩23,249 | -6.37% | 156.4만 |
|---|
| 2026.02.10 | ₩24,094 | ₩24,576 | ₩23,048 | ₩24,080 | -0.06% | 120.4만 |
|---|
| 2026.02.09 | ₩23,022 | ₩24,482 | ₩22,794 | ₩24,094 | +4.66% | 130.3만 |
|---|
| 2026.02.06 | ₩22,981 | ₩23,511 | ₩22,660 | ₩23,008 | +0.12% | 174.6만 |
|---|
| 2026.02.05 | ₩24,107 | ₩24,790 | ₩21,869 | ₩22,070 | -8.45% | 202.8만 |
|---|
| 2026.02.04 | ₩27,390 | ₩27,390 | ₩23,785 | ₩25,286 | -7.68% | 233.1만 |
|---|
| 2026.02.03 | ₩26,264 | ₩27,336 | ₩25,125 | ₩26,586 | +1.22% | 235.7만 |
|---|
| 2026.02.02 | ₩23,196 | ₩25,192 | ₩23,008 | ₩24,697 | +6.47% | 253.2만 |
|---|
| 2026.01.30 | ₩25,253 | ₩25,782 | ₩22,191 | ₩22,901 | -9.31% | 294.3만 |
|---|
| 2026.01.29 | ₩28,248 | ₩28,877 | ₩25,112 | ₩26,693 | -5.50% | 272.6만 |
|---|
| 2026.01.28 | ₩26,653 | ₩26,854 | ₩25,286 | ₩26,050 | -2.26% | 143.5만 |
|---|
| 2026.01.27 | ₩25,501 | ₩26,720 | ₩24,991 | ₩25,889 | +1.52% | 177.4만 |
|---|
| 2026.01.26 | ₩28,341 | ₩28,408 | ₩24,764 | ₩25,340 | -10.59% | 275.1만 |
|---|
| 2026.01.23 | ₩25,755 | ₩26,814 | ₩25,393 | ₩26,613 | +3.33% | 222.3만 |
|---|
| 2026.01.22 | ₩24,402 | ₩25,956 | ₩24,321 | ₩25,608 | +4.94% | 305.7만 |
|---|
| 2026.01.21 | ₩24,777 | ₩25,058 | ₩23,397 | ₩24,053 | -2.92% | 114.5만 |
|---|
| 2026.01.20 | ₩23,316 | ₩24,710 | ₩22,981 | ₩24,094 | +3.33% | 235.8만 |
|---|
| 2026.01.16 | ₩23,598 | ₩23,826 | ₩22,914 | ₩23,450 | -0.62% | 180.2만 |
|---|
| 2026.01.15 | ₩24,040 | ₩24,375 | ₩23,236 | ₩23,866 | -0.72% | 218만 |
|---|
| 2026.01.14 | ₩23,316 | ₩24,891 | ₩23,276 | ₩24,308 | +4.25% | 192.5만 |
|---|
| 2026.01.13 | ₩24,616 | ₩24,750 | ₩22,727 | ₩23,263 | -5.50% | 178.1만 |
|---|
| 2026.01.12 | ₩23,182 | ₩24,415 | ₩22,981 | ₩24,134 | +4.10% | 198.1만 |
|---|
| 2026.01.09 | ₩22,392 | ₩23,111 | ₩22,124 | ₩22,445 | +0.24% | 132.4만 |
|---|
| 2026.01.08 | ₩21,976 | ₩22,164 | ₩20,837 | ₩22,097 | +0.55% | 203만 |
|---|
| 2026.01.07 | ₩22,137 | ₩23,397 | ₩21,749 | ₩22,325 | +0.85% | 205.7만 |
|---|
| 2026.01.06 | ₩22,030 | ₩22,817 | ₩21,708 | ₩22,713 | +3.10% | 216.4만 |
|---|
| 2026.01.05 | ₩22,780 | ₩22,981 | ₩21,467 | ₩21,668 | -4.88% | 190.5만 |
|---|
| 2026.01.02 | ₩21,213 | ₩22,591 | ₩21,213 | ₩21,909 | +3.28% | 88.2만 |
|---|
| 2025.12.31 | ₩21,414 | ₩21,682 | ₩21,058 | ₩21,414 | 0.00% | 182만 |
|---|
| 2025.12.30 | ₩21,976 | ₩21,976 | ₩21,119 | ₩21,628 | -1.59% | 136.5만 |
|---|
| 2025.12.29 | ₩21,842 | ₩22,392 | ₩21,306 | ₩21,521 | -1.47% | 200.6만 |
|---|
| 2025.12.26 | ₩22,941 | ₩23,015 | ₩22,298 | ₩22,579 | -1.58% | 130만 |
|---|
| 2025.12.24 | ₩22,191 | ₩22,821 | ₩21,976 | ₩22,432 | +1.09% | 116.6만 |
|---|
| 2025.12.23 | ₩21,494 | ₩22,311 | ₩21,440 | ₩22,043 | +2.56% | 109.9만 |
|---|
| 2025.12.22 | ₩21,440 | ₩22,124 | ₩21,440 | ₩21,668 | +1.06% | 110만 |
|---|
| 2025.12.19 | ₩19,444 | ₩21,280 | ₩19,216 | ₩20,851 | +7.24% | 514만 |
|---|
| 2025.12.18 | ₩18,988 | ₩19,651 | ₩18,961 | ₩19,377 | +2.05% | 92.7만 |
|---|
| 2025.12.17 | ₩19,444 | ₩19,618 | ₩18,586 | ₩18,680 | -3.93% | 112.7만 |
|---|
| 2025.12.16 | ₩19,953 | ₩20,335 | ₩19,015 | ₩19,122 | -4.16% | 161.7만 |
|---|
| 2025.12.15 | ₩20,301 | ₩20,502 | ₩19,859 | ₩20,167 | -0.66% | 147만 |
|---|
| 2025.12.12 | ₩21,239 | ₩21,367 | ₩19,537 | ₩19,939 | -6.12% | 139.7만 |
|---|
| 2025.12.11 | ₩20,650 | ₩21,574 | ₩20,522 | ₩21,320 | +3.24% | 175.4만 |
|---|
| 2025.12.10 | ₩20,690 | ₩20,998 | ₩19,819 | ₩20,677 | -0.06% | 126.1만 |
|---|
| 2025.12.09 | ₩19,765 | ₩20,965 | ₩19,604 | ₩20,650 | +4.47% | 141만 |
|---|
| 2025.12.08 | ₩20,060 | ₩20,100 | ₩19,403 | ₩19,805 | -1.27% | 114만 |
|---|
| 2025.12.05 | ₩20,931 | ₩21,628 | ₩19,671 | ₩19,980 | -4.55% | 307.7만 |
|---|
| 2025.12.04 | ₩19,712 | ₩20,569 | ₩19,125 | ₩20,476 | +3.87% | 219.4만 |
|---|
| 2025.12.03 | ₩18,881 | ₩20,409 | ₩18,452 | ₩19,926 | +5.54% | 427.6만 |
|---|
| 2025.12.02 | ₩17,206 | ₩17,876 | ₩16,421 | ₩17,661 | +2.65% | 191만 |
|---|
| 2025.12.01 | ₩18,573 | ₩18,881 | ₩16,965 | ₩17,206 | -7.36% | 285.9만 |
|---|
| 2025.11.28 | ₩17,460 | ₩19,685 | ₩17,447 | ₩19,176 | +9.82% | 213.5만 |
|---|
| 2025.11.26 | ₩16,844 | ₩17,527 | ₩16,723 | ₩17,367 | +3.10% | 251.5만 |
|---|
| 2025.11.25 | ₩16,348 | ₩17,310 | ₩16,268 | ₩16,683 | +2.05% | 171.7만 |
|---|
| 2025.11.24 | ₩16,335 | ₩16,549 | ₩15,812 | ₩16,321 | -0.08% | 237.4만 |
|---|
| 2025.11.21 | ₩16,080 | ₩16,221 | ₩14,807 | ₩15,638 | -2.75% | 448.2만 |
|---|
| 2025.11.20 | ₩17,487 | ₩17,687 | ₩16,167 | ₩16,281 | -6.90% | 176만 |
|---|
| 2025.11.19 | ₩16,201 | ₩17,702 | ₩16,161 | ₩17,099 | +5.54% | 167.8만 |
|---|
| 2025.11.18 | ₩16,335 | ₩16,496 | ₩15,960 | ₩15,960 | -2.30% | 134.5만 |
|---|
| 2025.11.17 | ₩17,085 | ₩17,313 | ₩16,107 | ₩16,362 | -4.24% | 157.3만 |
|---|
| 2025.11.14 | ₩16,388 | ₩17,822 | ₩16,275 | ₩17,246 | +5.23% | 147.1만 |
|---|
| 2025.11.13 | ₩17,822 | ₩18,264 | ₩17,029 | ₩17,367 | -2.56% | 234.7만 |
|---|
| 2025.11.12 | ₩17,233 | ₩18,117 | ₩17,233 | ₩17,983 | +4.35% | 284.3만 |
|---|
| 2025.11.11 | ₩17,487 | ₩17,755 | ₩16,884 | ₩17,058 | -2.45% | 170.9만 |
|---|
| 2025.11.10 | ₩16,911 | ₩17,929 | ₩16,824 | ₩17,621 | +4.20% | 253.7만 |
|---|
| 2025.11.07 | ₩16,723 | ₩16,831 | ₩16,161 | ₩16,549 | -1.04% | 194.6만 |
|---|
| 2025.11.06 | ₩16,857 | ₩17,836 | ₩16,616 | ₩16,871 | +0.08% | 189.5만 |
|---|
| 2025.11.05 | ₩17,085 | ₩17,527 | ₩16,871 | ₩17,420 | +1.96% | 122만 |
|---|
| 2025.11.04 | ₩17,661 | ₩17,782 | ₩16,606 | ₩16,871 | -4.48% | 187.6만 |
|---|
| 2025.11.03 | ₩19,403 | ₩19,665 | ₩17,970 | ₩17,996 | -7.25% | 212.5만 |
|---|
| 2025.10.31 | ₩19,028 | ₩20,328 | ₩18,867 | ₩19,819 | +4.15% | 470.5만 |
|---|
| 2025.10.30 | ₩18,760 | ₩19,484 | ₩18,211 | ₩19,243 | +2.57% | 168.8만 |
|---|
| 2025.10.29 | ₩19,859 | ₩19,960 | ₩18,602 | ₩18,774 | -5.47% | 204만 |
|---|
| 2025.10.28 | ₩20,114 | ₩20,429 | ₩19,377 | ₩19,484 | -3.13% | 185.6만 |
|---|
| 2025.10.27 | ₩20,864 | ₩21,085 | ₩19,511 | ₩20,435 | -2.06% | 189.2만 |
|---|
| 2025.10.24 | ₩21,414 | ₩21,816 | ₩21,146 | ₩21,280 | -0.63% | 135만 |
|---|
| 2025.10.23 | ₩20,355 | ₩21,427 | ₩20,275 | ₩21,253 | +4.41% | 296.1만 |
|---|
| 2025.10.22 | ₩20,100 | ₩21,112 | ₩19,497 | ₩20,489 | +1.93% | 561.6만 |
|---|
| 2025.10.21 | ₩21,682 | ₩22,043 | ₩20,744 | ₩21,119 | -2.60% | 116.1만 |
|---|
| 2025.10.20 | ₩20,904 | ₩22,579 | ₩20,726 | ₩22,445 | +7.37% | 204.6만 |
|---|
| 2025.10.17 | ₩20,918 | ₩21,367 | ₩19,805 | ₩20,355 | -2.69% | 333.6만 |
|---|
| 2025.10.16 | ₩22,961 | ₩23,048 | ₩21,281 | ₩21,574 | -6.04% | 287.2만 |
|---|
| 2025.10.15 | ₩22,566 | ₩23,986 | ₩22,043 | ₩22,767 | +0.89% | 383.7만 |
|---|
| 2025.10.14 | ₩21,367 | ₩22,593 | ₩20,368 | ₩22,298 | +4.36% | 274.3만 |
|---|
| 2025.10.13 | ₩20,181 | ₩21,507 | ₩19,980 | ₩21,400 | +6.04% | 279.1만 |
|---|
| 2025.10.10 | ₩20,100 | ₩20,301 | ₩19,042 | ₩19,310 | -3.93% | 299.9만 |
|---|