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 | ₩13,281 | ₩13,702 | ₩13,201 | ₩13,601 | +2.41% | 184.9만 |
| 2026.10.08 | ₩12,961 | ₩13,128 | ₩12,707 | ₩12,894 | -0.51% | 209.3만 |
| 2026.10.07 | ₩13,374 | ₩13,455 | ₩12,834 | ₩13,041 | -2.50% | 169.7만 |
| 2026.10.06 | ₩14,029 | ₩14,195 | ₩13,695 | ₩13,855 | -1.24% | 141.6만 |
| 2026.10.05 | ₩14,015 | ₩14,135 | ₩13,575 | ₩13,788 | -1.62% | 152.5만 |
| 2026.10.02 | ₩13,828 | ₩14,449 | ₩13,635 | ₩13,935 | +0.77% | 218.3만 |
| 2026.10.01 | ₩13,241 | ₩13,762 | ₩12,937 | ₩13,348 | +0.81% | 199.5만 |
| 2026.09.30 | ₩14,402 | ₩14,616 | ₩13,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,241 |
| -8.06% |
| 217만 |
| 2026.09.29 | ₩14,442 | ₩14,522 | ₩13,681 | ₩14,202 | -1.66% | 211.7만 |
|---|
| 2026.09.28 | ₩13,481 | ₩14,349 | ₩13,481 | ₩14,202 | +5.35% | 295만 |
|---|
| 2026.09.25 | ₩13,455 | ₩14,189 | ₩13,281 | ₩14,095 | +4.76% | 207.9만 |
|---|
| 2026.09.24 | ₩13,601 | ₩13,735 | ₩13,034 | ₩13,334 | -1.96% | 179.1만 |
|---|
| 2026.09.23 | ₩13,935 | ₩14,269 | ₩13,361 | ₩13,882 | -0.38% | 314.6만 |
|---|
| 2026.09.22 | ₩13,254 | ₩14,396 | ₩13,121 | ₩14,336 | +8.16% | 208.2만 |
|---|
| 2026.09.21 | ₩12,881 | ₩13,288 | ₩12,640 | ₩13,148 | +2.07% | 164.4만 |
|---|
| 2026.09.18 | ₩12,747 | ₩12,895 | ₩12,460 | ₩12,694 | -0.42% | 453.8만 |
|---|
| 2026.09.17 | ₩12,440 | ₩12,894 | ₩12,227 | ₩12,654 | +1.72% | 241.1만 |
|---|
| 2026.09.16 | ₩12,547 | ₩12,747 | ₩11,626 | ₩11,933 | -4.89% | 202.4만 |
|---|
| 2026.09.15 | ₩12,854 | ₩12,927 | ₩12,307 | ₩12,400 | -3.53% | 151.1만 |
|---|
| 2026.09.14 | ₩13,455 | ₩13,561 | ₩12,774 | ₩12,894 | -4.17% | 327.4만 |
|---|
| 2026.09.11 | ₩14,282 | ₩14,883 | ₩13,882 | ₩13,882 | -2.80% | 265.3만 |
|---|
| 2026.09.10 | ₩13,695 | ₩14,102 | ₩13,328 | ₩13,815 | +0.88% | 401.6만 |
|---|
| 2026.09.09 | ₩14,816 | ₩15,136 | ₩14,289 | ₩14,549 | -1.80% | 175.6만 |
|---|
| 2026.09.08 | ₩13,575 | ₩15,096 | ₩13,575 | ₩14,736 | +8.55% | 234.3만 |
|---|
| 2026.09.04 | ₩12,867 | ₩13,441 | ₩12,867 | ₩13,334 | +3.63% | 140.6만 |
|---|
| 2026.09.03 | ₩13,788 | ₩13,975 | ₩12,909 | ₩13,121 | -4.84% | 194.3만 |
|---|
| 2026.09.02 | ₩13,588 | ₩14,109 | ₩13,401 | ₩13,468 | -0.88% | 156.2만 |
|---|
| 2026.09.01 | ₩14,082 | ₩14,349 | ₩13,282 | ₩13,388 | -4.93% | 225.2만 |
|---|
| 2026.08.31 | ₩14,816 | ₩15,724 | ₩14,502 | ₩14,763 | -0.36% | 137.2만 |
|---|
| 2026.08.28 | ₩15,684 | ₩15,793 | ₩14,843 | ₩14,936 | -4.77% | 122.2만 |
|---|
| 2026.08.27 | ₩15,844 | ₩15,897 | ₩15,498 | ₩15,604 | -1.52% | 147.9만 |
|---|
| 2026.08.26 | ₩16,338 | ₩16,698 | ₩15,630 | ₩15,924 | -2.53% | 288.2만 |
|---|
| 2026.08.25 | ₩15,203 | ₩15,984 | ₩14,943 | ₩15,897 | +4.57% | 194.5만 |
|---|
| 2026.08.24 | ₩15,483 | ₩15,737 | ₩14,816 | ₩15,030 | -2.93% | 215.6만 |
|---|
| 2026.08.21 | ₩14,122 | ₩15,350 | ₩14,122 | ₩15,043 | +6.52% | 304.1만 |
|---|
| 2026.08.20 | ₩13,762 | ₩14,149 | ₩13,581 | ₩13,735 | -0.19% | 122만 |
|---|
| 2026.08.19 | ₩14,015 | ₩14,362 | ₩13,875 | ₩14,122 | +0.76% | 129.9만 |
|---|
| 2026.08.18 | ₩13,762 | ₩14,122 | ₩13,321 | ₩13,548 | -1.55% | 128.9만 |
|---|
| 2026.08.17 | ₩13,908 | ₩14,182 | ₩13,722 | ₩14,135 | +1.63% | 128.3만 |
|---|
| 2026.08.14 | ₩13,948 | ₩14,189 | ₩13,762 | ₩13,895 | -0.38% | 122.3만 |
|---|
| 2026.08.13 | ₩14,162 | ₩14,429 | ₩13,803 | ₩13,895 | -1.89% | 174.6만 |
|---|
| 2026.08.12 | ₩15,043 | ₩15,297 | ₩14,206 | ₩14,229 | -5.41% | 141.3만 |
|---|
| 2026.08.11 | ₩14,696 | ₩15,263 | ₩14,536 | ₩14,843 | +1.00% | 387만 |
|---|
| 2026.08.10 | ₩15,283 | ₩15,291 | ₩14,462 | ₩14,683 | -3.93% | 183.4만 |
|---|
| 2026.08.07 | ₩14,936 | ₩15,136 | ₩14,549 | ₩14,709 | -1.52% | 415.8만 |
|---|
| 2026.08.06 | ₩14,155 | ₩14,763 | ₩13,948 | ₩14,282 | +0.90% | 168.9만 |
|---|
| 2026.08.05 | ₩14,295 | ₩14,623 | ₩14,049 | ₩14,215 | -0.56% | 203.2만 |
|---|
| 2026.08.04 | ₩13,281 | ₩14,349 | ₩13,281 | ₩14,029 | +5.63% | 303.3만 |
|---|
| 2026.08.03 | ₩12,146 | ₩12,981 | ₩12,026 | ₩12,947 | +6.59% | 130.8만 |
|---|
| 2026.07.31 | ₩12,307 | ₩12,507 | ₩11,806 | ₩12,213 | -0.76% | 134.1만 |
|---|
| 2026.07.30 | ₩12,080 | ₩12,614 | ₩11,853 | ₩12,480 | +3.31% | 151.5만 |
|---|
| 2026.07.29 | ₩11,946 | ₩12,167 | ₩11,426 | ₩11,653 | -2.46% | 148만 |
|---|
| 2026.07.28 | ₩12,133 | ₩12,160 | ₩11,639 | ₩12,120 | -0.11% | 145.6만 |
|---|
| 2026.07.27 | ₩12,280 | ₩12,453 | ₩11,913 | ₩12,360 | +0.65% | 114만 |
|---|
| 2026.07.24 | ₩12,213 | ₩12,213 | ₩11,573 | ₩12,093 | -0.98% | 202만 |
|---|
| 2026.07.23 | ₩12,013 | ₩12,360 | ₩11,766 | ₩12,093 | +0.67% | 172.2만 |
|---|
| 2026.07.22 | ₩12,347 | ₩12,841 | ₩12,173 | ₩12,200 | -1.19% | 319.3만 |
|---|
| 2026.07.21 | ₩11,132 | ₩12,654 | ₩11,012 | ₩12,534 | +12.59% | 414.4만 |
|---|
| 2026.07.20 | ₩10,852 | ₩10,905 | ₩10,485 | ₩10,785 | -0.62% | 228.7만 |
|---|
| 2026.07.17 | ₩10,678 | ₩10,965 | ₩10,545 | ₩10,852 | +1.63% | 250.4만 |
|---|
| 2026.07.16 | ₩11,346 | ₩11,392 | ₩10,678 | ₩11,025 | -2.82% | 233.7만 |
|---|
| 2026.07.15 | ₩12,227 | ₩12,801 | ₩11,466 | ₩11,546 | -5.57% | 209.8만 |
|---|
| 2026.07.14 | ₩12,227 | ₩12,648 | ₩12,046 | ₩12,240 | +0.11% | 163.5만 |
|---|
| 2026.07.13 | ₩12,000 | ₩12,240 | ₩11,766 | ₩11,786 | -1.78% | 179.8만 |
|---|
| 2026.07.10 | ₩11,973 | ₩12,367 | ₩11,933 | ₩12,187 | +1.78% | 162만 |
|---|
| 2026.07.09 | ₩12,046 | ₩12,267 | ₩11,699 | ₩12,080 | +0.28% | 175.2만 |
|---|
| 2026.07.08 | ₩12,013 | ₩12,267 | ₩11,270 | ₩11,839 | -1.44% | 235.5만 |
|---|
| 2026.07.07 | ₩12,667 | ₩12,687 | ₩12,013 | ₩12,200 | -3.69% | 218.9만 |
|---|
| 2026.07.06 | ₩12,814 | ₩12,921 | ₩12,260 | ₩12,694 | -0.94% | 206.2만 |
|---|
| 2026.07.02 | ₩12,974 | ₩13,541 | ₩12,440 | ₩12,694 | -2.16% | 161만 |
|---|
| 2026.07.01 | ₩12,760 | ₩13,208 | ₩12,500 | ₩12,574 | -1.46% | 186.2만 |
|---|
| 2026.06.30 | ₩12,413 | ₩13,214 | ₩12,413 | ₩12,827 | +3.33% | 228.2만 |
|---|
| 2026.06.29 | ₩12,307 | ₩12,554 | ₩11,933 | ₩12,507 | +1.63% | 236.9만 |
|---|
| 2026.06.26 | ₩12,293 | ₩12,654 | ₩12,160 | ₩12,253 | -0.33% | 561.9만 |
|---|
| 2026.06.25 | ₩13,001 | ₩13,014 | ₩12,213 | ₩12,480 | -4.00% | 216.4만 |
|---|
| 2026.06.24 | ₩13,348 | ₩13,361 | ₩12,420 | ₩12,534 | -6.10% | 409.9만 |
|---|
| 2026.06.23 | ₩14,456 | ₩14,776 | ₩13,441 | ₩13,441 | -7.02% | 261만 |
|---|
| 2026.06.22 | ₩15,150 | ₩15,467 | ₩14,789 | ₩14,843 | -2.03% | 179.4만 |
|---|
| 2026.06.18 | ₩15,430 | ₩15,750 | ₩14,562 | ₩15,216 | -1.38% | 531.9만 |
|---|
| 2026.06.17 | ₩15,390 | ₩16,351 | ₩15,150 | ₩15,283 | -0.69% | 234만 |
|---|
| 2026.06.16 | ₩15,337 | ₩15,864 | ₩15,203 | ₩15,390 | +0.35% | 210.9만 |
|---|
| 2026.06.15 | ₩15,684 | ₩16,258 | ₩15,123 | ₩15,203 | -3.06% | 259.7만 |
|---|
| 2026.06.12 | ₩14,656 | ₩15,203 | ₩14,582 | ₩14,723 | +0.46% | 222.7만 |
|---|
| 2026.06.11 | ₩13,708 | ₩14,522 | ₩13,521 | ₩14,442 | +5.36% | 193.7만 |
|---|
| 2026.06.10 | ₩13,788 | ₩14,386 | ₩13,348 | ₩13,508 | -2.03% | 294.2만 |
|---|
| 2026.06.09 | ₩15,350 | ₩15,469 | ₩13,962 | ₩14,389 | -6.26% | 245.4만 |
|---|
| 2026.06.08 | ₩15,617 | ₩15,764 | ₩14,896 | ₩15,056 | -3.59% | 194.5만 |
|---|
| 2026.06.05 | ₩17,432 | ₩17,759 | ₩15,190 | ₩15,337 | -12.02% | 236.9만 |
|---|
| 2026.06.04 | ₩17,806 | ₩18,527 | ₩17,686 | ₩17,966 | +0.90% | 137.7만 |
|---|
| 2026.06.03 | ₩18,700 | ₩18,834 | ₩17,819 | ₩17,833 | -4.64% | 169.4만 |
|---|
| 2026.06.02 | ₩18,073 | ₩19,461 | ₩18,064 | ₩19,034 | +5.32% | 205.4만 |
|---|
| 2026.06.01 | ₩17,632 | ₩18,420 | ₩17,312 | ₩18,273 | +3.63% | 215만 |
|---|
| 2026.05.29 | ₩18,380 | ₩18,380 | ₩17,058 | ₩17,966 | -2.25% | 323.5만 |
|---|
| 2026.05.28 | ₩17,232 | ₩18,407 | ₩16,952 | ₩18,313 | +6.27% | 178.1만 |
|---|
| 2026.05.27 | ₩17,205 | ₩17,628 | ₩16,952 | ₩17,406 | +1.16% | 96.4만 |
|---|
| 2026.05.26 | ₩16,431 | ₩17,408 | ₩16,284 | ₩17,365 | +5.69% | 238.9만 |
|---|
| 2026.05.22 | ₩16,364 | ₩16,558 | ₩15,664 | ₩15,750 | -3.75% | 135.6만 |
|---|
| 2026.05.21 | ₩15,871 | ₩16,818 | ₩15,790 | ₩16,364 | +3.11% | 108.6만 |
|---|
| 2026.05.20 | ₩15,951 | ₩16,331 | ₩15,497 | ₩16,191 | +1.51% | 240.2만 |
|---|
| 2026.05.19 | ₩15,977 | ₩16,151 | ₩15,310 | ₩15,497 | -3.01% | 155.9만 |
|---|
| 2026.05.18 | ₩17,045 | ₩17,219 | ₩15,977 | ₩16,311 | -4.31% | 149.6만 |
|---|
| 2026.05.15 | ₩17,579 | ₩17,632 | ₩16,820 | ₩17,032 | -3.11% | 261.9만 |
|---|
| 2026.05.14 | ₩19,821 | ₩20,062 | ₩18,300 | ₩18,420 | -7.07% | 174.7만 |
|---|
| 2026.05.13 | ₩19,581 | ₩20,418 | ₩19,234 | ₩19,942 | +1.84% | 168.5만 |
|---|
| 2026.05.12 | ₩19,288 | ₩19,648 | ₩18,240 | ₩19,501 | +1.11% | 232.7만 |
|---|
| 2026.05.11 | ₩18,700 | ₩20,075 | ₩18,580 | ₩19,862 | +6.21% | 215만 |
|---|
| 2026.05.08 | ₩18,086 | ₩19,167 | ₩17,713 | ₩18,553 | +2.58% | 305.4만 |
|---|
| 2026.05.07 | ₩18,353 | ₩18,947 | ₩18,093 | ₩18,313 | -0.22% | 162.1만 |
|---|
| 2026.05.06 | ₩17,472 | ₩18,400 | ₩17,245 | ₩18,206 | +4.20% | 137.8만 |
|---|
| 2026.05.05 | ₩16,711 | ₩17,179 | ₩16,485 | ₩17,072 | +2.16% | 142.7만 |
|---|
| 2026.05.04 | ₩17,058 | ₩17,312 | ₩16,424 | ₩16,538 | -3.05% | 186.2만 |
|---|
| 2026.05.01 | ₩16,925 | ₩17,766 | ₩16,765 | ₩17,472 | +3.23% | 177.2만 |
|---|
| 2026.04.30 | ₩16,765 | ₩17,472 | ₩16,738 | ₩17,125 | +2.15% | 335.5만 |
|---|
| 2026.04.29 | ₩17,392 | ₩17,412 | ₩16,231 | ₩16,431 | -5.53% | 198.6만 |
|---|
| 2026.04.28 | ₩18,086 | ₩18,687 | ₩17,339 | ₩17,539 | -3.03% | 160.1만 |
|---|
| 2026.04.27 | ₩17,939 | ₩18,533 | ₩17,899 | ₩18,500 | +3.13% | 137만 |
|---|
| 2026.04.24 | ₩18,447 | ₩18,687 | ₩17,819 | ₩18,206 | -1.30% | 147.3만 |
|---|
| 2026.04.23 | ₩19,207 | ₩19,992 | ₩17,979 | ₩18,126 | -5.63% | 222.4만 |
|---|
| 2026.04.22 | ₩19,688 | ₩20,369 | ₩19,635 | ₩20,222 | +2.71% | 155.6만 |
|---|
| 2026.04.21 | ₩20,489 | ₩20,889 | ₩19,134 | ₩19,194 | -6.32% | 183.5만 |
|---|
| 2026.04.20 | ₩20,128 | ₩20,909 | ₩19,631 | ₩20,542 | +2.06% | 262.8만 |
|---|
| 2026.04.17 | ₩20,556 | ₩20,662 | ₩19,995 | ₩20,556 | 0.00% | 292.1만 |
|---|
| 2026.04.16 | ₩19,675 | ₩19,982 | ₩19,161 | ₩19,982 | +1.56% | 176.7만 |
|---|
| 2026.04.15 | ₩19,248 | ₩19,768 | ₩18,954 | ₩19,728 | +2.50% | 167.9만 |
|---|
| 2026.04.14 | ₩18,420 | ₩19,281 | ₩18,286 | ₩19,207 | +4.28% | 230.8만 |
|---|
| 2026.04.13 | ₩17,592 | ₩18,367 | ₩17,419 | ₩18,020 | +2.43% | 154.8만 |
|---|
| 2026.04.10 | ₩17,432 | ₩18,607 | ₩17,426 | ₩17,939 | +2.91% | 199.1만 |
|---|
| 2026.04.09 | ₩17,299 | ₩17,766 | ₩16,738 | ₩17,179 | -0.69% | 159.2만 |
|---|
| 2026.04.08 | ₩17,152 | ₩17,606 | ₩16,978 | ₩17,526 | +2.18% | 343.5만 |
|---|
| 2026.04.07 | ₩16,071 | ₩16,351 | ₩15,564 | ₩15,764 | -1.91% | 180.5만 |
|---|
| 2026.04.06 | ₩16,097 | ₩16,404 | ₩15,937 | ₩16,324 | +1.41% | 111.6만 |
|---|
| 2026.04.02 | ₩15,390 | ₩16,551 | ₩15,390 | ₩16,271 | +5.72% | 124.1만 |
|---|
| 2026.04.01 | ₩16,111 | ₩16,711 | ₩15,924 | ₩16,298 | +1.16% | 219.3만 |
|---|
| 2026.03.31 | ₩14,309 | ₩15,844 | ₩14,215 | ₩15,777 | +10.26% | 255.6만 |
|---|
| 2026.03.30 | ₩14,789 | ₩15,216 | ₩14,175 | ₩14,376 | -2.80% | 221만 |
|---|
| 2026.03.27 | ₩14,389 | ₩14,843 | ₩14,189 | ₩14,509 | +0.83% | 203만 |
|---|
| 2026.03.26 | ₩14,349 | ₩14,629 | ₩14,175 | ₩14,416 | +0.47% | 364.7만 |
|---|
| 2026.03.25 | ₩15,604 | ₩15,911 | ₩14,636 | ₩14,896 | -4.53% | 493.3만 |
|---|
| 2026.03.24 | ₩14,776 | ₩15,070 | ₩14,402 | ₩14,803 | +0.18% | 230.4만 |
|---|
| 2026.03.23 | ₩15,777 | ₩15,884 | ₩15,096 | ₩15,096 | -4.31% | 211만 |
|---|
| 2026.03.20 | ₩15,176 | ₩15,417 | ₩14,562 | ₩15,070 | -0.70% | 558.8만 |
|---|
| 2026.03.19 | ₩15,577 | ₩15,577 | ₩14,389 | ₩15,176 | -2.57% | 443.1만 |
|---|
| 2026.03.18 | ₩16,244 | ₩16,444 | ₩15,710 | ₩16,031 | -1.31% | 266.8만 |
|---|
| 2026.03.17 | ₩16,845 | ₩17,125 | ₩16,351 | ₩16,525 | -1.90% | 142.6만 |
|---|
| 2026.03.16 | ₩16,698 | ₩17,058 | ₩16,525 | ₩16,792 | +0.56% | 132.6만 |
|---|
| 2026.03.13 | ₩17,259 | ₩17,699 | ₩16,124 | ₩16,471 | -4.56% | 265만 |
|---|
| 2026.03.12 | ₩18,206 | ₩18,580 | ₩17,185 | ₩17,245 | -5.28% | 135.7만 |
|---|
| 2026.03.11 | ₩18,206 | ₩18,754 | ₩17,966 | ₩18,714 | +2.79% | 138.1만 |
|---|
| 2026.03.10 | ₩17,939 | ₩19,101 | ₩17,913 | ₩18,500 | +3.13% | 147.9만 |
|---|
| 2026.03.09 | ₩17,018 | ₩17,833 | ₩16,444 | ₩17,726 | +4.16% | 225.4만 |
|---|
| 2026.03.06 | ₩17,686 | ₩18,260 | ₩17,125 | ₩17,526 | -0.91% | 234만 |
|---|
| 2026.03.05 | ₩20,449 | ₩20,702 | ₩18,180 | ₩18,206 | -10.97% | 239.5만 |
|---|
| 2026.03.04 | ₩21,023 | ₩22,037 | ₩20,823 | ₩20,903 | -0.57% | 145.3만 |
|---|
| 2026.03.03 | ₩21,063 | ₩21,810 | ₩20,022 | ₩20,823 | -1.14% | 152.3만 |
|---|
| 2026.03.02 | ₩21,864 | ₩22,611 | ₩21,570 | ₩22,491 | +2.87% | 217.2만 |
|---|
| 2026.02.27 | ₩22,104 | ₩22,998 | ₩21,784 | ₩22,945 | +3.80% | 198.9만 |
|---|
| 2026.02.26 | ₩21,717 | ₩22,398 | ₩21,316 | ₩22,291 | +2.64% | 115.8만 |
|---|
| 2026.02.25 | ₩22,011 | ₩22,705 | ₩21,650 | ₩21,904 | -0.49% | 166.9만 |
|---|
| 2026.02.24 | ₩20,102 | ₩21,904 | ₩20,102 | ₩21,837 | +8.63% | 164.9만 |
|---|
| 2026.02.23 | ₩19,768 | ₩20,889 | ₩19,501 | ₩20,783 | +5.13% | 221.1만 |
|---|
| 2026.02.20 | ₩20,449 | ₩20,676 | ₩19,434 | ₩19,915 | -2.61% | 236.9만 |
|---|
| 2026.02.19 | ₩20,222 | ₩21,009 | ₩20,102 | ₩20,502 | +1.39% | 143.1만 |
|---|
| 2026.02.18 | ₩20,729 | ₩21,562 | ₩20,542 | ₩20,796 | +0.32% | 104.6만 |
|---|
| 2026.02.17 | ₩20,329 | ₩20,729 | ₩19,561 | ₩20,609 | +1.38% | 157.8만 |
|---|
| 2026.02.13 | ₩21,210 | ₩22,464 | ₩20,649 | ₩21,076 | -0.63% | 325.7만 |
|---|
| 2026.02.12 | ₩22,798 | ₩23,452 | ₩21,068 | ₩21,290 | -6.62% | 217.9만 |
|---|
| 2026.02.11 | ₩24,733 | ₩25,227 | ₩22,611 | ₩23,158 | -6.37% | 156.4만 |
|---|
| 2026.02.10 | ₩23,999 | ₩24,480 | ₩22,958 | ₩23,986 | -0.06% | 120.4만 |
|---|
| 2026.02.09 | ₩22,932 | ₩24,386 | ₩22,705 | ₩23,999 | +4.66% | 130.3만 |
|---|
| 2026.02.06 | ₩22,891 | ₩23,419 | ₩22,571 | ₩22,918 | +0.12% | 174.6만 |
|---|
| 2026.02.05 | ₩24,013 | ₩24,693 | ₩21,784 | ₩21,984 | -8.45% | 202.8만 |
|---|
| 2026.02.04 | ₩27,283 | ₩27,283 | ₩23,692 | ₩25,187 | -7.68% | 233.1만 |
|---|
| 2026.02.03 | ₩26,162 | ₩27,230 | ₩25,027 | ₩26,482 | +1.22% | 235.7만 |
|---|
| 2026.02.02 | ₩23,105 | ₩25,094 | ₩22,918 | ₩24,600 | +6.47% | 253.2만 |
|---|
| 2026.01.30 | ₩25,154 | ₩25,681 | ₩22,104 | ₩22,811 | -9.31% | 294.3만 |
|---|
| 2026.01.29 | ₩28,137 | ₩28,765 | ₩25,014 | ₩26,589 | -5.50% | 272.6만 |
|---|
| 2026.01.28 | ₩26,549 | ₩26,749 | ₩25,187 | ₩25,948 | -2.26% | 143.5만 |
|---|
| 2026.01.27 | ₩25,401 | ₩26,616 | ₩24,894 | ₩25,788 | +1.52% | 177.4만 |
|---|
| 2026.01.26 | ₩28,231 | ₩28,297 | ₩24,667 | ₩25,241 | -10.59% | 275.1만 |
|---|
| 2026.01.23 | ₩25,654 | ₩26,709 | ₩25,294 | ₩26,509 | +3.33% | 222.3만 |
|---|
| 2026.01.22 | ₩24,306 | ₩25,855 | ₩24,226 | ₩25,508 | +4.94% | 305.7만 |
|---|
| 2026.01.21 | ₩24,680 | ₩24,960 | ₩23,305 | ₩23,959 | -2.92% | 114.5만 |
|---|
| 2026.01.20 | ₩23,225 | ₩24,613 | ₩22,891 | ₩23,999 | +3.33% | 235.8만 |
|---|
| 2026.01.16 | ₩23,505 | ₩23,732 | ₩22,825 | ₩23,359 | -0.62% | 180.2만 |
|---|
| 2026.01.15 | ₩23,946 | ₩24,280 | ₩23,145 | ₩23,772 | -0.72% | 218만 |
|---|
| 2026.01.14 | ₩23,225 | ₩24,794 | ₩23,185 | ₩24,213 | +4.25% | 192.5만 |
|---|
| 2026.01.13 | ₩24,520 | ₩24,653 | ₩22,638 | ₩23,172 | -5.50% | 178.1만 |
|---|
| 2026.01.12 | ₩23,092 | ₩24,320 | ₩22,891 | ₩24,039 | +4.10% | 198.1만 |
|---|
| 2026.01.09 | ₩22,304 | ₩23,021 | ₩22,037 | ₩22,358 | +0.24% | 132.4만 |
|---|
| 2026.01.08 | ₩21,890 | ₩22,077 | ₩20,756 | ₩22,011 | +0.55% | 203만 |
|---|
| 2026.01.07 | ₩22,051 | ₩23,305 | ₩21,663 | ₩22,237 | +0.85% | 205.7만 |
|---|
| 2026.01.06 | ₩21,944 | ₩22,727 | ₩21,623 | ₩22,625 | +3.10% | 216.4만 |
|---|
| 2026.01.05 | ₩22,691 | ₩22,891 | ₩21,383 | ₩21,583 | -4.88% | 190.5만 |
|---|
| 2026.01.02 | ₩21,130 | ₩22,503 | ₩21,130 | ₩21,824 | +3.28% | 88.2만 |
|---|
| 2025.12.31 | ₩21,330 | ₩21,597 | ₩20,976 | ₩21,330 | 0.00% | 182만 |
|---|
| 2025.12.30 | ₩21,890 | ₩21,890 | ₩21,036 | ₩21,543 | -1.59% | 136.5만 |
|---|
| 2025.12.29 | ₩21,757 | ₩22,304 | ₩21,223 | ₩21,437 | -1.47% | 200.6만 |
|---|
| 2025.12.26 | ₩22,851 | ₩22,925 | ₩22,211 | ₩22,491 | -1.58% | 130만 |
|---|
| 2025.12.24 | ₩22,104 | ₩22,731 | ₩21,890 | ₩22,344 | +1.09% | 116.6만 |
|---|
| 2025.12.23 | ₩21,410 | ₩22,224 | ₩21,356 | ₩21,957 | +2.56% | 109.9만 |
|---|
| 2025.12.22 | ₩21,356 | ₩22,037 | ₩21,356 | ₩21,583 | +1.06% | 110만 |
|---|
| 2025.12.19 | ₩19,368 | ₩21,196 | ₩19,141 | ₩20,769 | +7.24% | 514만 |
|---|
| 2025.12.18 | ₩18,914 | ₩19,575 | ₩18,887 | ₩19,301 | +2.05% | 92.7만 |
|---|
| 2025.12.17 | ₩19,368 | ₩19,541 | ₩18,513 | ₩18,607 | -3.93% | 112.7만 |
|---|
| 2025.12.16 | ₩19,875 | ₩20,255 | ₩18,941 | ₩19,047 | -4.16% | 161.7만 |
|---|
| 2025.12.15 | ₩20,222 | ₩20,422 | ₩19,781 | ₩20,088 | -0.66% | 147만 |
|---|
| 2025.12.12 | ₩21,156 | ₩21,283 | ₩19,461 | ₩19,862 | -6.12% | 139.7만 |
|---|
| 2025.12.11 | ₩20,569 | ₩21,490 | ₩20,442 | ₩21,236 | +3.24% | 175.4만 |
|---|
| 2025.12.10 | ₩20,609 | ₩20,916 | ₩19,741 | ₩20,596 | -0.06% | 126.1만 |
|---|
| 2025.12.09 | ₩19,688 | ₩20,883 | ₩19,528 | ₩20,569 | +4.47% | 141만 |
|---|
| 2025.12.08 | ₩19,982 | ₩20,022 | ₩19,328 | ₩19,728 | -1.27% | 114만 |
|---|
| 2025.12.05 | ₩20,849 | ₩21,543 | ₩19,595 | ₩19,902 | -4.55% | 307.7만 |
|---|
| 2025.12.04 | ₩19,635 | ₩20,489 | ₩19,050 | ₩20,395 | +3.87% | 219.4만 |
|---|
| 2025.12.03 | ₩18,807 | ₩20,329 | ₩18,380 | ₩19,848 | +5.54% | 427.6만 |
|---|
| 2025.12.02 | ₩17,139 | ₩17,806 | ₩16,356 | ₩17,592 | +2.65% | 191만 |
|---|
| 2025.12.01 | ₩18,500 | ₩18,807 | ₩16,898 | ₩17,139 | -7.36% | 285.9만 |
|---|
| 2025.11.28 | ₩17,392 | ₩19,608 | ₩17,379 | ₩19,101 | +9.82% | 213.5만 |
|---|
| 2025.11.26 | ₩16,778 | ₩17,459 | ₩16,658 | ₩17,299 | +3.10% | 251.5만 |
|---|
| 2025.11.25 | ₩16,284 | ₩17,243 | ₩16,204 | ₩16,618 | +2.05% | 171.7만 |
|---|
| 2025.11.24 | ₩16,271 | ₩16,485 | ₩15,750 | ₩16,258 | -0.08% | 237.4만 |
|---|
| 2025.11.21 | ₩16,017 | ₩16,158 | ₩14,749 | ₩15,577 | -2.75% | 448.2만 |
|---|
| 2025.11.20 | ₩17,419 | ₩17,618 | ₩16,104 | ₩16,218 | -6.90% | 176만 |
|---|
| 2025.11.19 | ₩16,137 | ₩17,632 | ₩16,097 | ₩17,032 | +5.54% | 167.8만 |
|---|
| 2025.11.18 | ₩16,271 | ₩16,431 | ₩15,897 | ₩15,897 | -2.30% | 134.5만 |
|---|
| 2025.11.17 | ₩17,018 | ₩17,245 | ₩16,044 | ₩16,298 | -4.24% | 157.3만 |
|---|
| 2025.11.14 | ₩16,324 | ₩17,753 | ₩16,211 | ₩17,179 | +5.23% | 147.1만 |
|---|
| 2025.11.13 | ₩17,753 | ₩18,193 | ₩16,962 | ₩17,299 | -2.56% | 234.7만 |
|---|
| 2025.11.12 | ₩17,165 | ₩18,046 | ₩17,165 | ₩17,913 | +4.35% | 284.3만 |
|---|
| 2025.11.11 | ₩17,419 | ₩17,686 | ₩16,818 | ₩16,992 | -2.45% | 170.9만 |
|---|
| 2025.11.10 | ₩16,845 | ₩17,859 | ₩16,758 | ₩17,552 | +4.20% | 253.7만 |
|---|
| 2025.11.07 | ₩16,658 | ₩16,765 | ₩16,097 | ₩16,485 | -1.04% | 194.6만 |
|---|
| 2025.11.06 | ₩16,792 | ₩17,766 | ₩16,551 | ₩16,805 | +0.08% | 189.5만 |
|---|
| 2025.11.05 | ₩17,018 | ₩17,459 | ₩16,805 | ₩17,352 | +1.96% | 122만 |
|---|
| 2025.11.04 | ₩17,592 | ₩17,713 | ₩16,541 | ₩16,805 | -4.48% | 187.6만 |
|---|
| 2025.11.03 | ₩19,328 | ₩19,588 | ₩17,899 | ₩17,926 | -7.25% | 212.5만 |
|---|
| 2025.10.31 | ₩18,954 | ₩20,249 | ₩18,794 | ₩19,741 | +4.15% | 470.5만 |
|---|
| 2025.10.30 | ₩18,687 | ₩19,408 | ₩18,140 | ₩19,167 | +2.57% | 168.8만 |
|---|
| 2025.10.29 | ₩19,781 | ₩19,882 | ₩18,529 | ₩18,700 | -5.47% | 204만 |
|---|
| 2025.10.28 | ₩20,035 | ₩20,349 | ₩19,301 | ₩19,408 | -3.13% | 185.6만 |
|---|
| 2025.10.27 | ₩20,783 | ₩21,003 | ₩19,434 | ₩20,355 | -2.06% | 189.2만 |
|---|
| 2025.10.24 | ₩21,330 | ₩21,730 | ₩21,063 | ₩21,196 | -0.63% | 135만 |
|---|
| 2025.10.23 | ₩20,275 | ₩21,343 | ₩20,195 | ₩21,170 | +4.41% | 296.1만 |
|---|
| 2025.10.22 | ₩20,022 | ₩21,029 | ₩19,421 | ₩20,409 | +1.93% | 561.6만 |
|---|
| 2025.10.21 | ₩21,597 | ₩21,957 | ₩20,662 | ₩21,036 | -2.60% | 116.1만 |
|---|
| 2025.10.20 | ₩20,823 | ₩22,491 | ₩20,645 | ₩22,358 | +7.37% | 204.6만 |
|---|
| 2025.10.17 | ₩20,836 | ₩21,283 | ₩19,728 | ₩20,275 | -2.69% | 333.6만 |
|---|
| 2025.10.16 | ₩22,871 | ₩22,958 | ₩21,198 | ₩21,490 | -6.04% | 287.2만 |
|---|
| 2025.10.15 | ₩22,478 | ₩23,893 | ₩21,957 | ₩22,678 | +0.89% | 383.7만 |
|---|
| 2025.10.14 | ₩21,283 | ₩22,504 | ₩20,289 | ₩22,211 | +4.36% | 274.3만 |
|---|
| 2025.10.13 | ₩20,102 | ₩21,423 | ₩19,902 | ₩21,316 | +6.04% | 279.1만 |
|---|
| 2025.10.10 | ₩20,022 | ₩20,222 | ₩18,967 | ₩19,234 | -3.93% | 299.9만 |
|---|