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 | ₩13,273 | ₩13,693 | ₩13,193 | ₩13,593 | +2.41% | 184.9만 |
| 2026.10.08 | ₩12,953 | ₩13,120 | ₩12,699 | ₩12,886 | -0.51% | 209.3만 |
| 2026.10.07 | ₩13,366 | ₩13,446 | ₩12,826 | ₩13,033 | -2.50% | 169.7만 |
| 2026.10.06 | ₩14,020 | ₩14,187 | ₩13,687 | ₩13,847 | -1.24% | 141.6만 |
| 2026.10.05 | ₩14,007 | ₩14,127 | ₩13,566 | ₩13,780 | -1.62% | 152.5만 |
| 2026.10.02 | ₩13,820 | ₩14,440 | ₩13,627 | ₩13,927 | +0.77% | 218.3만 |
| 2026.10.01 | ₩13,233 | ₩13,753 | ₩12,929 | ₩13,340 | +0.81% | 199.5만 |
| 2026.09.30 | ₩14,394 | ₩14,607 | ₩13,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,233 |
| -8.06% |
| 217만 |
| 2026.09.29 | ₩14,434 | ₩14,514 | ₩13,673 | ₩14,193 | -1.66% | 211.7만 |
|---|
| 2026.09.28 | ₩13,473 | ₩14,340 | ₩13,473 | ₩14,193 | +5.35% | 295만 |
|---|
| 2026.09.25 | ₩13,446 | ₩14,180 | ₩13,273 | ₩14,087 | +4.76% | 207.9만 |
|---|
| 2026.09.24 | ₩13,593 | ₩13,727 | ₩13,026 | ₩13,326 | -1.96% | 179.1만 |
|---|
| 2026.09.23 | ₩13,927 | ₩14,260 | ₩13,353 | ₩13,873 | -0.38% | 314.6만 |
|---|
| 2026.09.22 | ₩13,246 | ₩14,387 | ₩13,113 | ₩14,327 | +8.16% | 208.2만 |
|---|
| 2026.09.21 | ₩12,873 | ₩13,280 | ₩12,633 | ₩13,140 | +2.07% | 164.4만 |
|---|
| 2026.09.18 | ₩12,739 | ₩12,887 | ₩12,453 | ₩12,686 | -0.42% | 453.8만 |
|---|
| 2026.09.17 | ₩12,433 | ₩12,886 | ₩12,219 | ₩12,646 | +1.72% | 241.1만 |
|---|
| 2026.09.16 | ₩12,539 | ₩12,739 | ₩11,619 | ₩11,926 | -4.89% | 202.4만 |
|---|
| 2026.09.15 | ₩12,846 | ₩12,920 | ₩12,299 | ₩12,393 | -3.53% | 151.1만 |
|---|
| 2026.09.14 | ₩13,446 | ₩13,553 | ₩12,766 | ₩12,886 | -4.17% | 327.4만 |
|---|
| 2026.09.11 | ₩14,273 | ₩14,874 | ₩13,873 | ₩13,873 | -2.80% | 265.3만 |
|---|
| 2026.09.10 | ₩13,687 | ₩14,093 | ₩13,320 | ₩13,807 | +0.88% | 401.6만 |
|---|
| 2026.09.09 | ₩14,807 | ₩15,127 | ₩14,280 | ₩14,540 | -1.80% | 175.6만 |
|---|
| 2026.09.08 | ₩13,566 | ₩15,087 | ₩13,566 | ₩14,727 | +8.55% | 234.3만 |
|---|
| 2026.09.04 | ₩12,859 | ₩13,433 | ₩12,859 | ₩13,326 | +3.63% | 140.6만 |
|---|
| 2026.09.03 | ₩13,780 | ₩13,967 | ₩12,901 | ₩13,113 | -4.84% | 194.3만 |
|---|
| 2026.09.02 | ₩13,580 | ₩14,100 | ₩13,393 | ₩13,460 | -0.88% | 156.2만 |
|---|
| 2026.09.01 | ₩14,073 | ₩14,340 | ₩13,274 | ₩13,380 | -4.93% | 225.2만 |
|---|
| 2026.08.31 | ₩14,807 | ₩15,714 | ₩14,494 | ₩14,754 | -0.36% | 137.2만 |
|---|
| 2026.08.28 | ₩15,674 | ₩15,784 | ₩14,834 | ₩14,927 | -4.77% | 122.2만 |
|---|
| 2026.08.27 | ₩15,834 | ₩15,888 | ₩15,489 | ₩15,594 | -1.52% | 147.9만 |
|---|
| 2026.08.26 | ₩16,328 | ₩16,688 | ₩15,621 | ₩15,914 | -2.53% | 288.2만 |
|---|
| 2026.08.25 | ₩15,194 | ₩15,974 | ₩14,934 | ₩15,888 | +4.57% | 194.5만 |
|---|
| 2026.08.24 | ₩15,474 | ₩15,728 | ₩14,807 | ₩15,021 | -2.93% | 215.6만 |
|---|
| 2026.08.21 | ₩14,113 | ₩15,341 | ₩14,113 | ₩15,034 | +6.52% | 304.1만 |
|---|
| 2026.08.20 | ₩13,753 | ₩14,140 | ₩13,573 | ₩13,727 | -0.19% | 122만 |
|---|
| 2026.08.19 | ₩14,007 | ₩14,354 | ₩13,867 | ₩14,113 | +0.76% | 129.9만 |
|---|
| 2026.08.18 | ₩13,753 | ₩14,113 | ₩13,313 | ₩13,540 | -1.55% | 128.9만 |
|---|
| 2026.08.17 | ₩13,900 | ₩14,173 | ₩13,713 | ₩14,127 | +1.63% | 128.3만 |
|---|
| 2026.08.14 | ₩13,940 | ₩14,180 | ₩13,753 | ₩13,887 | -0.38% | 122.3만 |
|---|
| 2026.08.13 | ₩14,153 | ₩14,420 | ₩13,795 | ₩13,887 | -1.89% | 174.6만 |
|---|
| 2026.08.12 | ₩15,034 | ₩15,287 | ₩14,197 | ₩14,220 | -5.41% | 141.3만 |
|---|
| 2026.08.11 | ₩14,687 | ₩15,254 | ₩14,527 | ₩14,834 | +1.00% | 387만 |
|---|
| 2026.08.10 | ₩15,274 | ₩15,282 | ₩14,454 | ₩14,674 | -3.93% | 183.4만 |
|---|
| 2026.08.07 | ₩14,927 | ₩15,127 | ₩14,540 | ₩14,700 | -1.52% | 415.8만 |
|---|
| 2026.08.06 | ₩14,147 | ₩14,754 | ₩13,940 | ₩14,273 | +0.90% | 168.9만 |
|---|
| 2026.08.05 | ₩14,287 | ₩14,614 | ₩14,040 | ₩14,207 | -0.56% | 203.2만 |
|---|
| 2026.08.04 | ₩13,273 | ₩14,340 | ₩13,273 | ₩14,020 | +5.63% | 303.3만 |
|---|
| 2026.08.03 | ₩12,139 | ₩12,973 | ₩12,019 | ₩12,940 | +6.59% | 130.8만 |
|---|
| 2026.07.31 | ₩12,299 | ₩12,499 | ₩11,799 | ₩12,206 | -0.76% | 134.1만 |
|---|
| 2026.07.30 | ₩12,072 | ₩12,606 | ₩11,846 | ₩12,473 | +3.31% | 151.5만 |
|---|
| 2026.07.29 | ₩11,939 | ₩12,159 | ₩11,419 | ₩11,646 | -2.46% | 148만 |
|---|
| 2026.07.28 | ₩12,126 | ₩12,152 | ₩11,632 | ₩12,112 | -0.11% | 145.6만 |
|---|
| 2026.07.27 | ₩12,273 | ₩12,446 | ₩11,906 | ₩12,353 | +0.65% | 114만 |
|---|
| 2026.07.24 | ₩12,206 | ₩12,206 | ₩11,566 | ₩12,086 | -0.98% | 202만 |
|---|
| 2026.07.23 | ₩12,006 | ₩12,353 | ₩11,759 | ₩12,086 | +0.67% | 172.2만 |
|---|
| 2026.07.22 | ₩12,339 | ₩12,833 | ₩12,166 | ₩12,192 | -1.19% | 319.3만 |
|---|
| 2026.07.21 | ₩11,125 | ₩12,646 | ₩11,005 | ₩12,526 | +12.59% | 414.4만 |
|---|
| 2026.07.20 | ₩10,845 | ₩10,899 | ₩10,478 | ₩10,778 | -0.62% | 228.7만 |
|---|
| 2026.07.17 | ₩10,672 | ₩10,959 | ₩10,538 | ₩10,845 | +1.63% | 250.4만 |
|---|
| 2026.07.16 | ₩11,339 | ₩11,385 | ₩10,672 | ₩11,019 | -2.82% | 233.7만 |
|---|
| 2026.07.15 | ₩12,219 | ₩12,793 | ₩11,459 | ₩11,539 | -5.57% | 209.8만 |
|---|
| 2026.07.14 | ₩12,219 | ₩12,641 | ₩12,039 | ₩12,233 | +0.11% | 163.5만 |
|---|
| 2026.07.13 | ₩11,992 | ₩12,233 | ₩11,759 | ₩11,779 | -1.78% | 179.8만 |
|---|
| 2026.07.10 | ₩11,966 | ₩12,359 | ₩11,926 | ₩12,179 | +1.78% | 162만 |
|---|
| 2026.07.09 | ₩12,039 | ₩12,259 | ₩11,692 | ₩12,072 | +0.28% | 175.2만 |
|---|
| 2026.07.08 | ₩12,006 | ₩12,259 | ₩11,263 | ₩11,832 | -1.44% | 235.5만 |
|---|
| 2026.07.07 | ₩12,659 | ₩12,679 | ₩12,006 | ₩12,192 | -3.69% | 218.9만 |
|---|
| 2026.07.06 | ₩12,806 | ₩12,913 | ₩12,253 | ₩12,686 | -0.94% | 206.2만 |
|---|
| 2026.07.02 | ₩12,966 | ₩13,533 | ₩12,433 | ₩12,686 | -2.16% | 161만 |
|---|
| 2026.07.01 | ₩12,753 | ₩13,200 | ₩12,493 | ₩12,566 | -1.46% | 186.2만 |
|---|
| 2026.06.30 | ₩12,406 | ₩13,206 | ₩12,406 | ₩12,819 | +3.33% | 228.2만 |
|---|
| 2026.06.29 | ₩12,299 | ₩12,546 | ₩11,926 | ₩12,499 | +1.63% | 236.9만 |
|---|
| 2026.06.26 | ₩12,286 | ₩12,646 | ₩12,152 | ₩12,246 | -0.33% | 561.9만 |
|---|
| 2026.06.25 | ₩12,993 | ₩13,006 | ₩12,206 | ₩12,473 | -4.00% | 216.4만 |
|---|
| 2026.06.24 | ₩13,340 | ₩13,353 | ₩12,413 | ₩12,526 | -6.10% | 409.9만 |
|---|
| 2026.06.23 | ₩14,447 | ₩14,767 | ₩13,433 | ₩13,433 | -7.02% | 261만 |
|---|
| 2026.06.22 | ₩15,141 | ₩15,458 | ₩14,780 | ₩14,834 | -2.03% | 179.4만 |
|---|
| 2026.06.18 | ₩15,421 | ₩15,741 | ₩14,554 | ₩15,207 | -1.38% | 531.9만 |
|---|
| 2026.06.17 | ₩15,381 | ₩16,341 | ₩15,141 | ₩15,274 | -0.69% | 234만 |
|---|
| 2026.06.16 | ₩15,327 | ₩15,854 | ₩15,194 | ₩15,381 | +0.35% | 210.9만 |
|---|
| 2026.06.15 | ₩15,674 | ₩16,248 | ₩15,114 | ₩15,194 | -3.06% | 259.7만 |
|---|
| 2026.06.12 | ₩14,647 | ₩15,194 | ₩14,574 | ₩14,714 | +0.46% | 222.7만 |
|---|
| 2026.06.11 | ₩13,700 | ₩14,514 | ₩13,513 | ₩14,434 | +5.36% | 193.7만 |
|---|
| 2026.06.10 | ₩13,780 | ₩14,378 | ₩13,340 | ₩13,500 | -2.03% | 294.2만 |
|---|
| 2026.06.09 | ₩15,341 | ₩15,459 | ₩13,953 | ₩14,380 | -6.26% | 245.4만 |
|---|
| 2026.06.08 | ₩15,607 | ₩15,754 | ₩14,887 | ₩15,047 | -3.59% | 194.5만 |
|---|
| 2026.06.05 | ₩17,422 | ₩17,748 | ₩15,181 | ₩15,327 | -12.02% | 236.9만 |
|---|
| 2026.06.04 | ₩17,795 | ₩18,516 | ₩17,675 | ₩17,955 | +0.90% | 137.7만 |
|---|
| 2026.06.03 | ₩18,689 | ₩18,822 | ₩17,809 | ₩17,822 | -4.64% | 169.4만 |
|---|
| 2026.06.02 | ₩18,062 | ₩19,449 | ₩18,053 | ₩19,022 | +5.32% | 205.4만 |
|---|
| 2026.06.01 | ₩17,622 | ₩18,409 | ₩17,302 | ₩18,262 | +3.63% | 215만 |
|---|
| 2026.05.29 | ₩18,369 | ₩18,369 | ₩17,048 | ₩17,955 | -2.25% | 323.5만 |
|---|
| 2026.05.28 | ₩17,222 | ₩18,395 | ₩16,941 | ₩18,302 | +6.27% | 178.1만 |
|---|
| 2026.05.27 | ₩17,195 | ₩17,618 | ₩16,941 | ₩17,395 | +1.16% | 96.4만 |
|---|
| 2026.05.26 | ₩16,421 | ₩17,398 | ₩16,274 | ₩17,355 | +5.69% | 238.9만 |
|---|
| 2026.05.22 | ₩16,354 | ₩16,548 | ₩15,654 | ₩15,741 | -3.75% | 135.6만 |
|---|
| 2026.05.21 | ₩15,861 | ₩16,808 | ₩15,781 | ₩16,354 | +3.11% | 108.6만 |
|---|
| 2026.05.20 | ₩15,941 | ₩16,321 | ₩15,487 | ₩16,181 | +1.51% | 240.2만 |
|---|
| 2026.05.19 | ₩15,968 | ₩16,141 | ₩15,301 | ₩15,487 | -3.01% | 155.9만 |
|---|
| 2026.05.18 | ₩17,035 | ₩17,208 | ₩15,968 | ₩16,301 | -4.31% | 149.6만 |
|---|
| 2026.05.15 | ₩17,568 | ₩17,622 | ₩16,809 | ₩17,021 | -3.11% | 261.9만 |
|---|
| 2026.05.14 | ₩19,809 | ₩20,050 | ₩18,289 | ₩18,409 | -7.07% | 174.7만 |
|---|
| 2026.05.13 | ₩19,569 | ₩20,406 | ₩19,223 | ₩19,930 | +1.84% | 168.5만 |
|---|
| 2026.05.12 | ₩19,276 | ₩19,636 | ₩18,229 | ₩19,489 | +1.11% | 232.7만 |
|---|
| 2026.05.11 | ₩18,689 | ₩20,063 | ₩18,569 | ₩19,849 | +6.21% | 215만 |
|---|
| 2026.05.08 | ₩18,075 | ₩19,156 | ₩17,702 | ₩18,542 | +2.58% | 305.4만 |
|---|
| 2026.05.07 | ₩18,342 | ₩18,936 | ₩18,082 | ₩18,302 | -0.22% | 162.1만 |
|---|
| 2026.05.06 | ₩17,462 | ₩18,389 | ₩17,235 | ₩18,195 | +4.20% | 137.8만 |
|---|
| 2026.05.05 | ₩16,701 | ₩17,168 | ₩16,475 | ₩17,061 | +2.16% | 142.7만 |
|---|
| 2026.05.04 | ₩17,048 | ₩17,302 | ₩16,415 | ₩16,528 | -3.05% | 186.2만 |
|---|
| 2026.05.01 | ₩16,915 | ₩17,755 | ₩16,755 | ₩17,462 | +3.23% | 177.2만 |
|---|
| 2026.04.30 | ₩16,755 | ₩17,462 | ₩16,728 | ₩17,115 | +2.15% | 335.5만 |
|---|
| 2026.04.29 | ₩17,382 | ₩17,402 | ₩16,221 | ₩16,421 | -5.53% | 198.6만 |
|---|
| 2026.04.28 | ₩18,075 | ₩18,676 | ₩17,328 | ₩17,528 | -3.03% | 160.1만 |
|---|
| 2026.04.27 | ₩17,929 | ₩18,522 | ₩17,889 | ₩18,489 | +3.13% | 137만 |
|---|
| 2026.04.24 | ₩18,435 | ₩18,676 | ₩17,809 | ₩18,195 | -1.30% | 147.3만 |
|---|
| 2026.04.23 | ₩19,196 | ₩19,980 | ₩17,969 | ₩18,115 | -5.63% | 222.4만 |
|---|
| 2026.04.22 | ₩19,676 | ₩20,356 | ₩19,623 | ₩20,210 | +2.71% | 155.6만 |
|---|
| 2026.04.21 | ₩20,476 | ₩20,877 | ₩19,122 | ₩19,182 | -6.32% | 183.5만 |
|---|
| 2026.04.20 | ₩20,116 | ₩20,897 | ₩19,619 | ₩20,530 | +2.06% | 262.8만 |
|---|
| 2026.04.17 | ₩20,543 | ₩20,650 | ₩19,983 | ₩20,543 | 0.00% | 292.1만 |
|---|
| 2026.04.16 | ₩19,663 | ₩19,970 | ₩19,149 | ₩19,970 | +1.56% | 176.7만 |
|---|
| 2026.04.15 | ₩19,236 | ₩19,756 | ₩18,942 | ₩19,716 | +2.50% | 167.9만 |
|---|
| 2026.04.14 | ₩18,409 | ₩19,269 | ₩18,275 | ₩19,196 | +4.28% | 230.8만 |
|---|
| 2026.04.13 | ₩17,582 | ₩18,355 | ₩17,408 | ₩18,009 | +2.43% | 154.8만 |
|---|
| 2026.04.10 | ₩17,422 | ₩18,596 | ₩17,415 | ₩17,929 | +2.91% | 199.1만 |
|---|
| 2026.04.09 | ₩17,288 | ₩17,755 | ₩16,728 | ₩17,168 | -0.69% | 159.2만 |
|---|
| 2026.04.08 | ₩17,142 | ₩17,595 | ₩16,968 | ₩17,515 | +2.18% | 343.5만 |
|---|
| 2026.04.07 | ₩16,061 | ₩16,341 | ₩15,554 | ₩15,754 | -1.91% | 180.5만 |
|---|
| 2026.04.06 | ₩16,088 | ₩16,394 | ₩15,928 | ₩16,314 | +1.41% | 111.6만 |
|---|
| 2026.04.02 | ₩15,381 | ₩16,541 | ₩15,381 | ₩16,261 | +5.72% | 124.1만 |
|---|
| 2026.04.01 | ₩16,101 | ₩16,701 | ₩15,914 | ₩16,288 | +1.16% | 219.3만 |
|---|
| 2026.03.31 | ₩14,300 | ₩15,834 | ₩14,207 | ₩15,768 | +10.26% | 255.6만 |
|---|
| 2026.03.30 | ₩14,780 | ₩15,207 | ₩14,167 | ₩14,367 | -2.80% | 221만 |
|---|
| 2026.03.27 | ₩14,380 | ₩14,834 | ₩14,180 | ₩14,500 | +0.83% | 203만 |
|---|
| 2026.03.26 | ₩14,340 | ₩14,620 | ₩14,167 | ₩14,407 | +0.47% | 364.7만 |
|---|
| 2026.03.25 | ₩15,594 | ₩15,901 | ₩14,627 | ₩14,887 | -4.53% | 493.3만 |
|---|
| 2026.03.24 | ₩14,767 | ₩15,061 | ₩14,394 | ₩14,794 | +0.18% | 230.4만 |
|---|
| 2026.03.23 | ₩15,768 | ₩15,874 | ₩15,087 | ₩15,087 | -4.31% | 211만 |
|---|
| 2026.03.20 | ₩15,167 | ₩15,407 | ₩14,554 | ₩15,061 | -0.70% | 558.8만 |
|---|
| 2026.03.19 | ₩15,567 | ₩15,567 | ₩14,380 | ₩15,167 | -2.57% | 443.1만 |
|---|
| 2026.03.18 | ₩16,234 | ₩16,435 | ₩15,701 | ₩16,021 | -1.31% | 266.8만 |
|---|
| 2026.03.17 | ₩16,835 | ₩17,115 | ₩16,341 | ₩16,515 | -1.90% | 142.6만 |
|---|
| 2026.03.16 | ₩16,688 | ₩17,048 | ₩16,515 | ₩16,781 | +0.56% | 132.6만 |
|---|
| 2026.03.13 | ₩17,248 | ₩17,688 | ₩16,114 | ₩16,461 | -4.56% | 265만 |
|---|
| 2026.03.12 | ₩18,195 | ₩18,569 | ₩17,175 | ₩17,235 | -5.28% | 135.7만 |
|---|
| 2026.03.11 | ₩18,195 | ₩18,742 | ₩17,955 | ₩18,702 | +2.79% | 138.1만 |
|---|
| 2026.03.10 | ₩17,929 | ₩19,089 | ₩17,902 | ₩18,489 | +3.13% | 147.9만 |
|---|
| 2026.03.09 | ₩17,008 | ₩17,822 | ₩16,435 | ₩17,715 | +4.16% | 225.4만 |
|---|
| 2026.03.06 | ₩17,675 | ₩18,249 | ₩17,115 | ₩17,515 | -0.91% | 234만 |
|---|
| 2026.03.05 | ₩20,436 | ₩20,690 | ₩18,169 | ₩18,195 | -10.97% | 239.5만 |
|---|
| 2026.03.04 | ₩21,010 | ₩22,024 | ₩20,810 | ₩20,890 | -0.57% | 145.3만 |
|---|
| 2026.03.03 | ₩21,050 | ₩21,797 | ₩20,010 | ₩20,810 | -1.14% | 152.3만 |
|---|
| 2026.03.02 | ₩21,850 | ₩22,597 | ₩21,557 | ₩22,477 | +2.87% | 217.2만 |
|---|
| 2026.02.27 | ₩22,091 | ₩22,984 | ₩21,770 | ₩22,931 | +3.80% | 198.9만 |
|---|
| 2026.02.26 | ₩21,704 | ₩22,384 | ₩21,304 | ₩22,277 | +2.64% | 115.8만 |
|---|
| 2026.02.25 | ₩21,997 | ₩22,691 | ₩21,637 | ₩21,890 | -0.49% | 166.9만 |
|---|
| 2026.02.24 | ₩20,090 | ₩21,890 | ₩20,090 | ₩21,824 | +8.63% | 164.9만 |
|---|
| 2026.02.23 | ₩19,756 | ₩20,877 | ₩19,489 | ₩20,770 | +5.13% | 221.1만 |
|---|
| 2026.02.20 | ₩20,436 | ₩20,663 | ₩19,423 | ₩19,903 | -2.61% | 236.9만 |
|---|
| 2026.02.19 | ₩20,210 | ₩20,997 | ₩20,090 | ₩20,490 | +1.39% | 143.1만 |
|---|
| 2026.02.18 | ₩20,717 | ₩21,549 | ₩20,530 | ₩20,783 | +0.32% | 104.6만 |
|---|
| 2026.02.17 | ₩20,316 | ₩20,717 | ₩19,549 | ₩20,596 | +1.38% | 157.8만 |
|---|
| 2026.02.13 | ₩21,197 | ₩22,451 | ₩20,637 | ₩21,063 | -0.63% | 325.7만 |
|---|
| 2026.02.12 | ₩22,784 | ₩23,438 | ₩21,055 | ₩21,277 | -6.62% | 217.9만 |
|---|
| 2026.02.11 | ₩24,718 | ₩25,212 | ₩22,597 | ₩23,144 | -6.37% | 156.4만 |
|---|
| 2026.02.10 | ₩23,985 | ₩24,465 | ₩22,944 | ₩23,971 | -0.06% | 120.4만 |
|---|
| 2026.02.09 | ₩22,918 | ₩24,372 | ₩22,691 | ₩23,985 | +4.66% | 130.3만 |
|---|
| 2026.02.06 | ₩22,878 | ₩23,405 | ₩22,557 | ₩22,904 | +0.12% | 174.6만 |
|---|
| 2026.02.05 | ₩23,998 | ₩24,678 | ₩21,770 | ₩21,970 | -8.45% | 202.8만 |
|---|
| 2026.02.04 | ₩27,266 | ₩27,266 | ₩23,678 | ₩25,172 | -7.68% | 233.1만 |
|---|
| 2026.02.03 | ₩26,146 | ₩27,213 | ₩25,012 | ₩26,466 | +1.22% | 235.7만 |
|---|
| 2026.02.02 | ₩23,091 | ₩25,079 | ₩22,904 | ₩24,585 | +6.47% | 253.2만 |
|---|
| 2026.01.30 | ₩25,139 | ₩25,666 | ₩22,091 | ₩22,798 | -9.31% | 294.3만 |
|---|
| 2026.01.29 | ₩28,120 | ₩28,747 | ₩24,999 | ₩26,573 | -5.50% | 272.6만 |
|---|
| 2026.01.28 | ₩26,533 | ₩26,733 | ₩25,172 | ₩25,932 | -2.26% | 143.5만 |
|---|
| 2026.01.27 | ₩25,385 | ₩26,599 | ₩24,879 | ₩25,772 | +1.52% | 177.4만 |
|---|
| 2026.01.26 | ₩28,213 | ₩28,280 | ₩24,652 | ₩25,225 | -10.59% | 275.1만 |
|---|
| 2026.01.23 | ₩25,639 | ₩26,693 | ₩25,279 | ₩26,493 | +3.33% | 222.3만 |
|---|
| 2026.01.22 | ₩24,292 | ₩25,839 | ₩24,212 | ₩25,492 | +4.94% | 305.7만 |
|---|
| 2026.01.21 | ₩24,665 | ₩24,945 | ₩23,291 | ₩23,945 | -2.92% | 114.5만 |
|---|
| 2026.01.20 | ₩23,211 | ₩24,598 | ₩22,878 | ₩23,985 | +3.33% | 235.8만 |
|---|
| 2026.01.16 | ₩23,491 | ₩23,718 | ₩22,811 | ₩23,344 | -0.62% | 180.2만 |
|---|
| 2026.01.15 | ₩23,931 | ₩24,265 | ₩23,131 | ₩23,758 | -0.72% | 218만 |
|---|
| 2026.01.14 | ₩23,211 | ₩24,778 | ₩23,171 | ₩24,198 | +4.25% | 192.5만 |
|---|
| 2026.01.13 | ₩24,505 | ₩24,638 | ₩22,624 | ₩23,158 | -5.50% | 178.1만 |
|---|
| 2026.01.12 | ₩23,078 | ₩24,305 | ₩22,878 | ₩24,025 | +4.10% | 198.1만 |
|---|
| 2026.01.09 | ₩22,291 | ₩23,007 | ₩22,024 | ₩22,344 | +0.24% | 132.4만 |
|---|
| 2026.01.08 | ₩21,877 | ₩22,064 | ₩20,743 | ₩21,997 | +0.55% | 203만 |
|---|
| 2026.01.07 | ₩22,037 | ₩23,291 | ₩21,650 | ₩22,224 | +0.85% | 205.7만 |
|---|
| 2026.01.06 | ₩21,930 | ₩22,714 | ₩21,610 | ₩22,611 | +3.10% | 216.4만 |
|---|
| 2026.01.05 | ₩22,677 | ₩22,878 | ₩21,370 | ₩21,570 | -4.88% | 190.5만 |
|---|
| 2026.01.02 | ₩21,117 | ₩22,489 | ₩21,117 | ₩21,810 | +3.28% | 88.2만 |
|---|
| 2025.12.31 | ₩21,317 | ₩21,584 | ₩20,963 | ₩21,317 | 0.00% | 182만 |
|---|
| 2025.12.30 | ₩21,877 | ₩21,877 | ₩21,023 | ₩21,530 | -1.59% | 136.5만 |
|---|
| 2025.12.29 | ₩21,744 | ₩22,291 | ₩21,210 | ₩21,424 | -1.47% | 200.6만 |
|---|
| 2025.12.26 | ₩22,838 | ₩22,911 | ₩22,197 | ₩22,477 | -1.58% | 130만 |
|---|
| 2025.12.24 | ₩22,091 | ₩22,718 | ₩21,877 | ₩22,331 | +1.09% | 116.6만 |
|---|
| 2025.12.23 | ₩21,397 | ₩22,211 | ₩21,344 | ₩21,944 | +2.56% | 109.9만 |
|---|
| 2025.12.22 | ₩21,344 | ₩22,024 | ₩21,344 | ₩21,570 | +1.06% | 110만 |
|---|
| 2025.12.19 | ₩19,356 | ₩21,183 | ₩19,129 | ₩20,757 | +7.24% | 514만 |
|---|
| 2025.12.18 | ₩18,902 | ₩19,563 | ₩18,876 | ₩19,289 | +2.05% | 92.7만 |
|---|
| 2025.12.17 | ₩19,356 | ₩19,529 | ₩18,502 | ₩18,596 | -3.93% | 112.7만 |
|---|
| 2025.12.16 | ₩19,863 | ₩20,243 | ₩18,929 | ₩19,036 | -4.16% | 161.7만 |
|---|
| 2025.12.15 | ₩20,210 | ₩20,410 | ₩19,769 | ₩20,076 | -0.66% | 147만 |
|---|
| 2025.12.12 | ₩21,143 | ₩21,270 | ₩19,449 | ₩19,849 | -6.12% | 139.7만 |
|---|
| 2025.12.11 | ₩20,556 | ₩21,477 | ₩20,430 | ₩21,223 | +3.24% | 175.4만 |
|---|
| 2025.12.10 | ₩20,596 | ₩20,903 | ₩19,729 | ₩20,583 | -0.06% | 126.1만 |
|---|
| 2025.12.09 | ₩19,676 | ₩20,870 | ₩19,516 | ₩20,556 | +4.47% | 141만 |
|---|
| 2025.12.08 | ₩19,970 | ₩20,010 | ₩19,316 | ₩19,716 | -1.27% | 114만 |
|---|
| 2025.12.05 | ₩20,837 | ₩21,530 | ₩19,583 | ₩19,889 | -4.55% | 307.7만 |
|---|
| 2025.12.04 | ₩19,623 | ₩20,476 | ₩19,038 | ₩20,383 | +3.87% | 219.4만 |
|---|
| 2025.12.03 | ₩18,796 | ₩20,316 | ₩18,369 | ₩19,836 | +5.54% | 427.6만 |
|---|
| 2025.12.02 | ₩17,128 | ₩17,795 | ₩16,346 | ₩17,582 | +2.65% | 191만 |
|---|
| 2025.12.01 | ₩18,489 | ₩18,796 | ₩16,888 | ₩17,128 | -7.36% | 285.9만 |
|---|
| 2025.11.28 | ₩17,382 | ₩19,596 | ₩17,368 | ₩19,089 | +9.82% | 213.5만 |
|---|
| 2025.11.26 | ₩16,768 | ₩17,448 | ₩16,648 | ₩17,288 | +3.10% | 251.5만 |
|---|
| 2025.11.25 | ₩16,274 | ₩17,232 | ₩16,194 | ₩16,608 | +2.05% | 171.7만 |
|---|
| 2025.11.24 | ₩16,261 | ₩16,475 | ₩15,741 | ₩16,248 | -0.08% | 237.4만 |
|---|
| 2025.11.21 | ₩16,008 | ₩16,148 | ₩14,740 | ₩15,567 | -2.75% | 448.2만 |
|---|
| 2025.11.20 | ₩17,408 | ₩17,607 | ₩16,094 | ₩16,208 | -6.90% | 176만 |
|---|
| 2025.11.19 | ₩16,128 | ₩17,622 | ₩16,088 | ₩17,021 | +5.54% | 167.8만 |
|---|
| 2025.11.18 | ₩16,261 | ₩16,421 | ₩15,888 | ₩15,888 | -2.30% | 134.5만 |
|---|
| 2025.11.17 | ₩17,008 | ₩17,235 | ₩16,034 | ₩16,288 | -4.24% | 157.3만 |
|---|
| 2025.11.14 | ₩16,314 | ₩17,742 | ₩16,201 | ₩17,168 | +5.23% | 147.1만 |
|---|
| 2025.11.13 | ₩17,742 | ₩18,182 | ₩16,952 | ₩17,288 | -2.56% | 234.7만 |
|---|
| 2025.11.12 | ₩17,155 | ₩18,035 | ₩17,155 | ₩17,902 | +4.35% | 284.3만 |
|---|
| 2025.11.11 | ₩17,408 | ₩17,675 | ₩16,808 | ₩16,981 | -2.45% | 170.9만 |
|---|
| 2025.11.10 | ₩16,835 | ₩17,849 | ₩16,748 | ₩17,542 | +4.20% | 253.7만 |
|---|
| 2025.11.07 | ₩16,648 | ₩16,755 | ₩16,088 | ₩16,475 | -1.04% | 194.6만 |
|---|
| 2025.11.06 | ₩16,781 | ₩17,755 | ₩16,541 | ₩16,795 | +0.08% | 189.5만 |
|---|
| 2025.11.05 | ₩17,008 | ₩17,448 | ₩16,795 | ₩17,342 | +1.96% | 122만 |
|---|
| 2025.11.04 | ₩17,582 | ₩17,702 | ₩16,531 | ₩16,795 | -4.48% | 187.6만 |
|---|
| 2025.11.03 | ₩19,316 | ₩19,576 | ₩17,889 | ₩17,915 | -7.25% | 212.5만 |
|---|
| 2025.10.31 | ₩18,942 | ₩20,236 | ₩18,782 | ₩19,729 | +4.15% | 470.5만 |
|---|
| 2025.10.30 | ₩18,676 | ₩19,396 | ₩18,129 | ₩19,156 | +2.57% | 168.8만 |
|---|
| 2025.10.29 | ₩19,769 | ₩19,869 | ₩18,518 | ₩18,689 | -5.47% | 204만 |
|---|
| 2025.10.28 | ₩20,023 | ₩20,336 | ₩19,289 | ₩19,396 | -3.13% | 185.6만 |
|---|
| 2025.10.27 | ₩20,770 | ₩20,990 | ₩19,423 | ₩20,343 | -2.06% | 189.2만 |
|---|
| 2025.10.24 | ₩21,317 | ₩21,717 | ₩21,050 | ₩21,183 | -0.63% | 135만 |
|---|
| 2025.10.23 | ₩20,263 | ₩21,330 | ₩20,183 | ₩21,157 | +4.41% | 296.1만 |
|---|
| 2025.10.22 | ₩20,010 | ₩21,017 | ₩19,409 | ₩20,396 | +1.93% | 561.6만 |
|---|
| 2025.10.21 | ₩21,584 | ₩21,944 | ₩20,650 | ₩21,023 | -2.60% | 116.1만 |
|---|
| 2025.10.20 | ₩20,810 | ₩22,477 | ₩20,633 | ₩22,344 | +7.37% | 204.6만 |
|---|
| 2025.10.17 | ₩20,823 | ₩21,270 | ₩19,716 | ₩20,263 | -2.69% | 333.6만 |
|---|
| 2025.10.16 | ₩22,858 | ₩22,944 | ₩21,185 | ₩21,477 | -6.04% | 287.2만 |
|---|
| 2025.10.15 | ₩22,464 | ₩23,878 | ₩21,944 | ₩22,664 | +0.89% | 383.7만 |
|---|
| 2025.10.14 | ₩21,270 | ₩22,491 | ₩20,276 | ₩22,197 | +4.36% | 274.3만 |
|---|
| 2025.10.13 | ₩20,090 | ₩21,410 | ₩19,889 | ₩21,304 | +6.04% | 279.1만 |
|---|
| 2025.10.10 | ₩20,010 | ₩20,210 | ₩18,956 | ₩19,223 | -3.93% | 299.9만 |
|---|