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 | ₩13,299 | ₩13,720 | ₩13,219 | ₩13,620 | +2.41% | 184.9만 |
| 2026.10.08 | ₩12,978 | ₩13,145 | ₩12,724 | ₩12,911 | -0.51% | 209.3만 |
| 2026.10.07 | ₩13,393 | ₩13,473 | ₩12,851 | ₩13,058 | -2.50% | 169.7만 |
| 2026.10.06 | ₩14,047 | ₩14,215 | ₩13,713 | ₩13,874 | -1.24% | 141.6만 |
| 2026.10.05 | ₩14,034 | ₩14,154 | ₩13,593 | ₩13,807 | -1.62% | 152.5만 |
| 2026.10.02 | ₩13,847 | ₩14,468 | ₩13,653 | ₩13,954 | +0.77% | 218.3만 |
| 2026.10.01 | ₩13,259 | ₩13,780 | ₩12,954 | ₩13,366 | +0.81% | 199.5만 |
| 2026.09.30 | ₩14,422 | ₩14,636 | ₩13,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,259 |
| -8.06% |
| 217만 |
| 2026.09.29 | ₩14,462 | ₩14,542 | ₩13,700 | ₩14,221 | -1.66% | 211.7만 |
|---|
| 2026.09.28 | ₩13,499 | ₩14,368 | ₩13,499 | ₩14,221 | +5.35% | 295만 |
|---|
| 2026.09.25 | ₩13,473 | ₩14,208 | ₩13,299 | ₩14,114 | +4.76% | 207.9만 |
|---|
| 2026.09.24 | ₩13,620 | ₩13,753 | ₩13,052 | ₩13,352 | -1.96% | 179.1만 |
|---|
| 2026.09.23 | ₩13,954 | ₩14,288 | ₩13,379 | ₩13,900 | -0.38% | 314.6만 |
|---|
| 2026.09.22 | ₩13,272 | ₩14,415 | ₩13,139 | ₩14,355 | +8.16% | 208.2만 |
|---|
| 2026.09.21 | ₩12,898 | ₩13,306 | ₩12,657 | ₩13,165 | +2.07% | 164.4만 |
|---|
| 2026.09.18 | ₩12,764 | ₩12,913 | ₩12,477 | ₩12,711 | -0.42% | 453.8만 |
|---|
| 2026.09.17 | ₩12,457 | ₩12,911 | ₩12,243 | ₩12,671 | +1.72% | 241.1만 |
|---|
| 2026.09.16 | ₩12,564 | ₩12,764 | ₩11,642 | ₩11,949 | -4.89% | 202.4만 |
|---|
| 2026.09.15 | ₩12,871 | ₩12,945 | ₩12,323 | ₩12,417 | -3.53% | 151.1만 |
|---|
| 2026.09.14 | ₩13,473 | ₩13,580 | ₩12,791 | ₩12,911 | -4.17% | 327.4만 |
|---|
| 2026.09.11 | ₩14,301 | ₩14,903 | ₩13,900 | ₩13,900 | -2.80% | 265.3만 |
|---|
| 2026.09.10 | ₩13,713 | ₩14,121 | ₩13,346 | ₩13,834 | +0.88% | 401.6만 |
|---|
| 2026.09.09 | ₩14,836 | ₩15,157 | ₩14,308 | ₩14,569 | -1.80% | 175.6만 |
|---|
| 2026.09.08 | ₩13,593 | ₩15,117 | ₩13,593 | ₩14,756 | +8.55% | 234.3만 |
|---|
| 2026.09.04 | ₩12,885 | ₩13,459 | ₩12,885 | ₩13,352 | +3.63% | 140.6만 |
|---|
| 2026.09.03 | ₩13,807 | ₩13,994 | ₩12,926 | ₩13,139 | -4.84% | 194.3만 |
|---|
| 2026.09.02 | ₩13,606 | ₩14,128 | ₩13,419 | ₩13,486 | -0.88% | 156.2만 |
|---|
| 2026.09.01 | ₩14,101 | ₩14,368 | ₩13,300 | ₩13,406 | -4.93% | 225.2만 |
|---|
| 2026.08.31 | ₩14,836 | ₩15,745 | ₩14,522 | ₩14,783 | -0.36% | 137.2만 |
|---|
| 2026.08.28 | ₩15,705 | ₩15,814 | ₩14,863 | ₩14,956 | -4.77% | 122.2만 |
|---|
| 2026.08.27 | ₩15,865 | ₩15,919 | ₩15,519 | ₩15,625 | -1.52% | 147.9만 |
|---|
| 2026.08.26 | ₩16,360 | ₩16,721 | ₩15,651 | ₩15,945 | -2.53% | 288.2만 |
|---|
| 2026.08.25 | ₩15,224 | ₩16,006 | ₩14,963 | ₩15,919 | +4.57% | 194.5만 |
|---|
| 2026.08.24 | ₩15,504 | ₩15,758 | ₩14,836 | ₩15,050 | -2.93% | 215.6만 |
|---|
| 2026.08.21 | ₩14,141 | ₩15,371 | ₩14,141 | ₩15,063 | +6.52% | 304.1만 |
|---|
| 2026.08.20 | ₩13,780 | ₩14,168 | ₩13,600 | ₩13,753 | -0.19% | 122만 |
|---|
| 2026.08.19 | ₩14,034 | ₩14,382 | ₩13,894 | ₩14,141 | +0.76% | 129.9만 |
|---|
| 2026.08.18 | ₩13,780 | ₩14,141 | ₩13,339 | ₩13,566 | -1.55% | 128.9만 |
|---|
| 2026.08.17 | ₩13,927 | ₩14,201 | ₩13,740 | ₩14,154 | +1.63% | 128.3만 |
|---|
| 2026.08.14 | ₩13,967 | ₩14,208 | ₩13,780 | ₩13,914 | -0.38% | 122.3만 |
|---|
| 2026.08.13 | ₩14,181 | ₩14,448 | ₩13,822 | ₩13,914 | -1.89% | 174.6만 |
|---|
| 2026.08.12 | ₩15,063 | ₩15,317 | ₩14,225 | ₩14,248 | -5.41% | 141.3만 |
|---|
| 2026.08.11 | ₩14,716 | ₩15,284 | ₩14,555 | ₩14,863 | +1.00% | 387만 |
|---|
| 2026.08.10 | ₩15,304 | ₩15,312 | ₩14,482 | ₩14,702 | -3.93% | 183.4만 |
|---|
| 2026.08.07 | ₩14,956 | ₩15,157 | ₩14,569 | ₩14,729 | -1.52% | 415.8만 |
|---|
| 2026.08.06 | ₩14,174 | ₩14,783 | ₩13,967 | ₩14,301 | +0.90% | 168.9만 |
|---|
| 2026.08.05 | ₩14,315 | ₩14,642 | ₩14,068 | ₩14,235 | -0.56% | 203.2만 |
|---|
| 2026.08.04 | ₩13,299 | ₩14,368 | ₩13,299 | ₩14,047 | +5.63% | 303.3만 |
|---|
| 2026.08.03 | ₩12,163 | ₩12,998 | ₩12,043 | ₩12,965 | +6.59% | 130.8만 |
|---|
| 2026.07.31 | ₩12,323 | ₩12,524 | ₩11,822 | ₩12,230 | -0.76% | 134.1만 |
|---|
| 2026.07.30 | ₩12,096 | ₩12,631 | ₩11,869 | ₩12,497 | +3.31% | 151.5만 |
|---|
| 2026.07.29 | ₩11,962 | ₩12,183 | ₩11,441 | ₩11,668 | -2.46% | 148만 |
|---|
| 2026.07.28 | ₩12,150 | ₩12,176 | ₩11,655 | ₩12,136 | -0.11% | 145.6만 |
|---|
| 2026.07.27 | ₩12,297 | ₩12,470 | ₩11,929 | ₩12,377 | +0.65% | 114만 |
|---|
| 2026.07.24 | ₩12,230 | ₩12,230 | ₩11,588 | ₩12,109 | -0.98% | 202만 |
|---|
| 2026.07.23 | ₩12,029 | ₩12,377 | ₩11,782 | ₩12,109 | +0.67% | 172.2만 |
|---|
| 2026.07.22 | ₩12,363 | ₩12,858 | ₩12,190 | ₩12,216 | -1.19% | 319.3만 |
|---|
| 2026.07.21 | ₩11,147 | ₩12,671 | ₩11,027 | ₩12,550 | +12.59% | 414.4만 |
|---|
| 2026.07.20 | ₩10,866 | ₩10,920 | ₩10,499 | ₩10,800 | -0.62% | 228.7만 |
|---|
| 2026.07.17 | ₩10,693 | ₩10,980 | ₩10,559 | ₩10,866 | +1.63% | 250.4만 |
|---|
| 2026.07.16 | ₩11,361 | ₩11,408 | ₩10,693 | ₩11,040 | -2.82% | 233.7만 |
|---|
| 2026.07.15 | ₩12,243 | ₩12,818 | ₩11,481 | ₩11,561 | -5.57% | 209.8만 |
|---|
| 2026.07.14 | ₩12,243 | ₩12,665 | ₩12,063 | ₩12,256 | +0.11% | 163.5만 |
|---|
| 2026.07.13 | ₩12,016 | ₩12,256 | ₩11,782 | ₩11,802 | -1.78% | 179.8만 |
|---|
| 2026.07.10 | ₩11,989 | ₩12,383 | ₩11,949 | ₩12,203 | +1.78% | 162만 |
|---|
| 2026.07.09 | ₩12,063 | ₩12,283 | ₩11,715 | ₩12,096 | +0.28% | 175.2만 |
|---|
| 2026.07.08 | ₩12,029 | ₩12,283 | ₩11,285 | ₩11,855 | -1.44% | 235.5만 |
|---|
| 2026.07.07 | ₩12,684 | ₩12,704 | ₩12,029 | ₩12,216 | -3.69% | 218.9만 |
|---|
| 2026.07.06 | ₩12,831 | ₩12,938 | ₩12,276 | ₩12,711 | -0.94% | 206.2만 |
|---|
| 2026.07.02 | ₩12,992 | ₩13,560 | ₩12,457 | ₩12,711 | -2.16% | 161만 |
|---|
| 2026.07.01 | ₩12,778 | ₩13,225 | ₩12,517 | ₩12,591 | -1.46% | 186.2만 |
|---|
| 2026.06.30 | ₩12,430 | ₩13,232 | ₩12,430 | ₩12,845 | +3.33% | 228.2만 |
|---|
| 2026.06.29 | ₩12,323 | ₩12,571 | ₩11,949 | ₩12,524 | +1.63% | 236.9만 |
|---|
| 2026.06.26 | ₩12,310 | ₩12,671 | ₩12,176 | ₩12,270 | -0.33% | 561.9만 |
|---|
| 2026.06.25 | ₩13,018 | ₩13,032 | ₩12,230 | ₩12,497 | -4.00% | 216.4만 |
|---|
| 2026.06.24 | ₩13,366 | ₩13,379 | ₩12,437 | ₩12,550 | -6.10% | 409.9만 |
|---|
| 2026.06.23 | ₩14,475 | ₩14,796 | ₩13,459 | ₩13,459 | -7.02% | 261만 |
|---|
| 2026.06.22 | ₩15,170 | ₩15,488 | ₩14,809 | ₩14,863 | -2.03% | 179.4만 |
|---|
| 2026.06.18 | ₩15,451 | ₩15,772 | ₩14,582 | ₩15,237 | -1.38% | 531.9만 |
|---|
| 2026.06.17 | ₩15,411 | ₩16,373 | ₩15,170 | ₩15,304 | -0.69% | 234만 |
|---|
| 2026.06.16 | ₩15,357 | ₩15,885 | ₩15,224 | ₩15,411 | +0.35% | 210.9만 |
|---|
| 2026.06.15 | ₩15,705 | ₩16,280 | ₩15,143 | ₩15,224 | -3.06% | 259.7만 |
|---|
| 2026.06.12 | ₩14,676 | ₩15,224 | ₩14,602 | ₩14,742 | +0.46% | 222.7만 |
|---|
| 2026.06.11 | ₩13,727 | ₩14,542 | ₩13,540 | ₩14,462 | +5.36% | 193.7만 |
|---|
| 2026.06.10 | ₩13,807 | ₩14,406 | ₩13,366 | ₩13,526 | -2.03% | 294.2만 |
|---|
| 2026.06.09 | ₩15,371 | ₩15,490 | ₩13,981 | ₩14,408 | -6.26% | 245.4만 |
|---|
| 2026.06.08 | ₩15,638 | ₩15,785 | ₩14,916 | ₩15,077 | -3.59% | 194.5만 |
|---|
| 2026.06.05 | ₩17,456 | ₩17,783 | ₩15,210 | ₩15,357 | -12.02% | 236.9만 |
|---|
| 2026.06.04 | ₩17,830 | ₩18,552 | ₩17,710 | ₩17,990 | +0.90% | 137.7만 |
|---|
| 2026.06.03 | ₩18,725 | ₩18,859 | ₩17,843 | ₩17,857 | -4.64% | 169.4만 |
|---|
| 2026.06.02 | ₩18,097 | ₩19,487 | ₩18,088 | ₩19,060 | +5.32% | 205.4만 |
|---|
| 2026.06.01 | ₩17,656 | ₩18,445 | ₩17,335 | ₩18,298 | +3.63% | 215만 |
|---|
| 2026.05.29 | ₩18,405 | ₩18,405 | ₩17,081 | ₩17,990 | -2.25% | 323.5만 |
|---|
| 2026.05.28 | ₩17,255 | ₩18,431 | ₩16,975 | ₩18,338 | +6.27% | 178.1만 |
|---|
| 2026.05.27 | ₩17,229 | ₩17,652 | ₩16,975 | ₩17,429 | +1.16% | 96.4만 |
|---|
| 2026.05.26 | ₩16,453 | ₩17,432 | ₩16,306 | ₩17,389 | +5.69% | 238.9만 |
|---|
| 2026.05.22 | ₩16,386 | ₩16,580 | ₩15,685 | ₩15,772 | -3.75% | 135.6만 |
|---|
| 2026.05.21 | ₩15,892 | ₩16,841 | ₩15,812 | ₩16,386 | +3.11% | 108.6만 |
|---|
| 2026.05.20 | ₩15,972 | ₩16,353 | ₩15,518 | ₩16,213 | +1.51% | 240.2만 |
|---|
| 2026.05.19 | ₩15,999 | ₩16,173 | ₩15,331 | ₩15,518 | -3.01% | 155.9만 |
|---|
| 2026.05.18 | ₩17,068 | ₩17,242 | ₩15,999 | ₩16,333 | -4.31% | 149.6만 |
|---|
| 2026.05.15 | ₩17,603 | ₩17,656 | ₩16,842 | ₩17,055 | -3.11% | 261.9만 |
|---|
| 2026.05.14 | ₩19,848 | ₩20,089 | ₩18,325 | ₩18,445 | -7.07% | 174.7만 |
|---|
| 2026.05.13 | ₩19,608 | ₩20,446 | ₩19,260 | ₩19,969 | +1.84% | 168.5만 |
|---|
| 2026.05.12 | ₩19,314 | ₩19,674 | ₩18,264 | ₩19,527 | +1.11% | 232.7만 |
|---|
| 2026.05.11 | ₩18,725 | ₩20,102 | ₩18,605 | ₩19,888 | +6.21% | 215만 |
|---|
| 2026.05.08 | ₩18,111 | ₩19,193 | ₩17,736 | ₩18,578 | +2.58% | 305.4만 |
|---|
| 2026.05.07 | ₩18,378 | ₩18,973 | ₩18,117 | ₩18,338 | -0.22% | 162.1만 |
|---|
| 2026.05.06 | ₩17,496 | ₩18,425 | ₩17,269 | ₩18,231 | +4.20% | 137.8만 |
|---|
| 2026.05.05 | ₩16,734 | ₩17,202 | ₩16,507 | ₩17,095 | +2.16% | 142.7만 |
|---|
| 2026.05.04 | ₩17,081 | ₩17,335 | ₩16,447 | ₩16,560 | -3.05% | 186.2만 |
|---|
| 2026.05.01 | ₩16,948 | ₩17,790 | ₩16,787 | ₩17,496 | +3.23% | 177.2만 |
|---|
| 2026.04.30 | ₩16,787 | ₩17,496 | ₩16,761 | ₩17,148 | +2.15% | 335.5만 |
|---|
| 2026.04.29 | ₩17,416 | ₩17,436 | ₩16,253 | ₩16,453 | -5.53% | 198.6만 |
|---|
| 2026.04.28 | ₩18,111 | ₩18,712 | ₩17,362 | ₩17,563 | -3.03% | 160.1만 |
|---|
| 2026.04.27 | ₩17,964 | ₩18,558 | ₩17,924 | ₩18,525 | +3.13% | 137만 |
|---|
| 2026.04.24 | ₩18,472 | ₩18,712 | ₩17,843 | ₩18,231 | -1.30% | 147.3만 |
|---|
| 2026.04.23 | ₩19,233 | ₩20,019 | ₩18,004 | ₩18,151 | -5.63% | 222.4만 |
|---|
| 2026.04.22 | ₩19,715 | ₩20,396 | ₩19,661 | ₩20,249 | +2.71% | 155.6만 |
|---|
| 2026.04.21 | ₩20,517 | ₩20,917 | ₩19,160 | ₩19,220 | -6.32% | 183.5만 |
|---|
| 2026.04.20 | ₩20,156 | ₩20,938 | ₩19,657 | ₩20,570 | +2.06% | 262.8만 |
|---|
| 2026.04.17 | ₩20,583 | ₩20,690 | ₩20,022 | ₩20,583 | 0.00% | 292.1만 |
|---|
| 2026.04.16 | ₩19,701 | ₩20,009 | ₩19,187 | ₩20,009 | +1.56% | 176.7만 |
|---|
| 2026.04.15 | ₩19,273 | ₩19,795 | ₩18,979 | ₩19,755 | +2.50% | 167.9만 |
|---|
| 2026.04.14 | ₩18,445 | ₩19,307 | ₩18,311 | ₩19,233 | +4.28% | 230.8만 |
|---|
| 2026.04.13 | ₩17,616 | ₩18,391 | ₩17,442 | ₩18,044 | +2.43% | 154.8만 |
|---|
| 2026.04.10 | ₩17,456 | ₩18,632 | ₩17,449 | ₩17,964 | +2.91% | 199.1만 |
|---|
| 2026.04.09 | ₩17,322 | ₩17,790 | ₩16,761 | ₩17,202 | -0.69% | 159.2만 |
|---|
| 2026.04.08 | ₩17,175 | ₩17,629 | ₩17,001 | ₩17,549 | +2.18% | 343.5만 |
|---|
| 2026.04.07 | ₩16,092 | ₩16,373 | ₩15,585 | ₩15,785 | -1.91% | 180.5만 |
|---|
| 2026.04.06 | ₩16,119 | ₩16,427 | ₩15,959 | ₩16,346 | +1.41% | 111.6만 |
|---|
| 2026.04.02 | ₩15,411 | ₩16,574 | ₩15,411 | ₩16,293 | +5.72% | 124.1만 |
|---|
| 2026.04.01 | ₩16,133 | ₩16,734 | ₩15,945 | ₩16,320 | +1.16% | 219.3만 |
|---|
| 2026.03.31 | ₩14,328 | ₩15,865 | ₩14,235 | ₩15,798 | +10.26% | 255.6만 |
|---|
| 2026.03.30 | ₩14,809 | ₩15,237 | ₩14,194 | ₩14,395 | -2.80% | 221만 |
|---|
| 2026.03.27 | ₩14,408 | ₩14,863 | ₩14,208 | ₩14,529 | +0.83% | 203만 |
|---|
| 2026.03.26 | ₩14,368 | ₩14,649 | ₩14,194 | ₩14,435 | +0.47% | 364.7만 |
|---|
| 2026.03.25 | ₩15,625 | ₩15,932 | ₩14,656 | ₩14,916 | -4.53% | 493.3만 |
|---|
| 2026.03.24 | ₩14,796 | ₩15,090 | ₩14,422 | ₩14,823 | +0.18% | 230.4만 |
|---|
| 2026.03.23 | ₩15,798 | ₩15,905 | ₩15,117 | ₩15,117 | -4.31% | 211만 |
|---|
| 2026.03.20 | ₩15,197 | ₩15,437 | ₩14,582 | ₩15,090 | -0.70% | 558.8만 |
|---|
| 2026.03.19 | ₩15,598 | ₩15,598 | ₩14,408 | ₩15,197 | -2.57% | 443.1만 |
|---|
| 2026.03.18 | ₩16,266 | ₩16,467 | ₩15,732 | ₩16,052 | -1.31% | 266.8만 |
|---|
| 2026.03.17 | ₩16,868 | ₩17,148 | ₩16,373 | ₩16,547 | -1.90% | 142.6만 |
|---|
| 2026.03.16 | ₩16,721 | ₩17,081 | ₩16,547 | ₩16,814 | +0.56% | 132.6만 |
|---|
| 2026.03.13 | ₩17,282 | ₩17,723 | ₩16,146 | ₩16,493 | -4.56% | 265만 |
|---|
| 2026.03.12 | ₩18,231 | ₩18,605 | ₩17,208 | ₩17,269 | -5.28% | 135.7만 |
|---|
| 2026.03.11 | ₩18,231 | ₩18,779 | ₩17,990 | ₩18,739 | +2.79% | 138.1만 |
|---|
| 2026.03.10 | ₩17,964 | ₩19,126 | ₩17,937 | ₩18,525 | +3.13% | 147.9만 |
|---|
| 2026.03.09 | ₩17,041 | ₩17,857 | ₩16,467 | ₩17,750 | +4.16% | 225.4만 |
|---|
| 2026.03.06 | ₩17,710 | ₩18,284 | ₩17,148 | ₩17,549 | -0.91% | 234만 |
|---|
| 2026.03.05 | ₩20,476 | ₩20,730 | ₩18,204 | ₩18,231 | -10.97% | 239.5만 |
|---|
| 2026.03.04 | ₩21,051 | ₩22,067 | ₩20,851 | ₩20,931 | -0.57% | 145.3만 |
|---|
| 2026.03.03 | ₩21,091 | ₩21,840 | ₩20,049 | ₩20,851 | -1.14% | 152.3만 |
|---|
| 2026.03.02 | ₩21,893 | ₩22,642 | ₩21,599 | ₩22,521 | +2.87% | 217.2만 |
|---|
| 2026.02.27 | ₩22,134 | ₩23,029 | ₩21,813 | ₩22,976 | +3.80% | 198.9만 |
|---|
| 2026.02.26 | ₩21,746 | ₩22,428 | ₩21,345 | ₩22,321 | +2.64% | 115.8만 |
|---|
| 2026.02.25 | ₩22,040 | ₩22,735 | ₩21,679 | ₩21,933 | -0.49% | 166.9만 |
|---|
| 2026.02.24 | ₩20,129 | ₩21,933 | ₩20,129 | ₩21,866 | +8.63% | 164.9만 |
|---|
| 2026.02.23 | ₩19,795 | ₩20,917 | ₩19,527 | ₩20,811 | +5.13% | 221.1만 |
|---|
| 2026.02.20 | ₩20,476 | ₩20,704 | ₩19,461 | ₩19,942 | -2.61% | 236.9만 |
|---|
| 2026.02.19 | ₩20,249 | ₩21,038 | ₩20,129 | ₩20,530 | +1.39% | 143.1만 |
|---|
| 2026.02.18 | ₩20,757 | ₩21,591 | ₩20,570 | ₩20,824 | +0.32% | 104.6만 |
|---|
| 2026.02.17 | ₩20,356 | ₩20,757 | ₩19,588 | ₩20,637 | +1.38% | 157.8만 |
|---|
| 2026.02.13 | ₩21,238 | ₩22,495 | ₩20,677 | ₩21,105 | -0.63% | 325.7만 |
|---|
| 2026.02.12 | ₩22,829 | ₩23,484 | ₩21,097 | ₩21,318 | -6.62% | 217.9만 |
|---|
| 2026.02.11 | ₩24,767 | ₩25,261 | ₩22,642 | ₩23,190 | -6.37% | 156.4만 |
|---|
| 2026.02.10 | ₩24,032 | ₩24,513 | ₩22,989 | ₩24,018 | -0.06% | 120.4만 |
|---|
| 2026.02.09 | ₩22,962 | ₩24,419 | ₩22,735 | ₩24,032 | +4.66% | 130.3만 |
|---|
| 2026.02.06 | ₩22,922 | ₩23,450 | ₩22,602 | ₩22,949 | +0.12% | 174.6만 |
|---|
| 2026.02.05 | ₩24,045 | ₩24,727 | ₩21,813 | ₩22,013 | -8.45% | 202.8만 |
|---|
| 2026.02.04 | ₩27,320 | ₩27,320 | ₩23,724 | ₩25,221 | -7.68% | 233.1만 |
|---|
| 2026.02.03 | ₩26,197 | ₩27,266 | ₩25,061 | ₩26,518 | +1.22% | 235.7만 |
|---|
| 2026.02.02 | ₩23,136 | ₩25,128 | ₩22,949 | ₩24,633 | +6.47% | 253.2만 |
|---|
| 2026.01.30 | ₩25,188 | ₩25,716 | ₩22,134 | ₩22,842 | -9.31% | 294.3만 |
|---|
| 2026.01.29 | ₩28,175 | ₩28,803 | ₩25,048 | ₩26,625 | -5.50% | 272.6만 |
|---|
| 2026.01.28 | ₩26,585 | ₩26,785 | ₩25,221 | ₩25,983 | -2.26% | 143.5만 |
|---|
| 2026.01.27 | ₩25,435 | ₩26,651 | ₩24,927 | ₩25,823 | +1.52% | 177.4만 |
|---|
| 2026.01.26 | ₩28,269 | ₩28,335 | ₩24,700 | ₩25,275 | -10.59% | 275.1만 |
|---|
| 2026.01.23 | ₩25,689 | ₩26,745 | ₩25,328 | ₩26,544 | +3.33% | 222.3만 |
|---|
| 2026.01.22 | ₩24,339 | ₩25,890 | ₩24,259 | ₩25,542 | +4.94% | 305.7만 |
|---|
| 2026.01.21 | ₩24,713 | ₩24,994 | ₩23,337 | ₩23,992 | -2.92% | 114.5만 |
|---|
| 2026.01.20 | ₩23,256 | ₩24,647 | ₩22,922 | ₩24,032 | +3.33% | 235.8만 |
|---|
| 2026.01.16 | ₩23,537 | ₩23,764 | ₩22,856 | ₩23,390 | -0.62% | 180.2만 |
|---|
| 2026.01.15 | ₩23,978 | ₩24,312 | ₩23,176 | ₩23,804 | -0.72% | 218만 |
|---|
| 2026.01.14 | ₩23,256 | ₩24,827 | ₩23,216 | ₩24,246 | +4.25% | 192.5만 |
|---|
| 2026.01.13 | ₩24,553 | ₩24,687 | ₩22,668 | ₩23,203 | -5.50% | 178.1만 |
|---|
| 2026.01.12 | ₩23,123 | ₩24,352 | ₩22,922 | ₩24,072 | +4.10% | 198.1만 |
|---|
| 2026.01.09 | ₩22,334 | ₩23,052 | ₩22,067 | ₩22,388 | +0.24% | 132.4만 |
|---|
| 2026.01.08 | ₩21,920 | ₩22,107 | ₩20,784 | ₩22,040 | +0.55% | 203만 |
|---|
| 2026.01.07 | ₩22,080 | ₩23,337 | ₩21,693 | ₩22,267 | +0.85% | 205.7만 |
|---|
| 2026.01.06 | ₩21,973 | ₩22,758 | ₩21,653 | ₩22,655 | +3.10% | 216.4만 |
|---|
| 2026.01.05 | ₩22,722 | ₩22,922 | ₩21,412 | ₩21,612 | -4.88% | 190.5만 |
|---|
| 2026.01.02 | ₩21,158 | ₩22,533 | ₩21,158 | ₩21,853 | +3.28% | 88.2만 |
|---|
| 2025.12.31 | ₩21,359 | ₩21,626 | ₩21,004 | ₩21,359 | 0.00% | 182만 |
|---|
| 2025.12.30 | ₩21,920 | ₩21,920 | ₩21,065 | ₩21,572 | -1.59% | 136.5만 |
|---|
| 2025.12.29 | ₩21,786 | ₩22,334 | ₩21,252 | ₩21,465 | -1.47% | 200.6만 |
|---|
| 2025.12.26 | ₩22,882 | ₩22,956 | ₩22,241 | ₩22,521 | -1.58% | 130만 |
|---|
| 2025.12.24 | ₩22,134 | ₩22,762 | ₩21,920 | ₩22,374 | +1.09% | 116.6만 |
|---|
| 2025.12.23 | ₩21,439 | ₩22,254 | ₩21,385 | ₩21,987 | +2.56% | 109.9만 |
|---|
| 2025.12.22 | ₩21,385 | ₩22,067 | ₩21,385 | ₩21,612 | +1.06% | 110만 |
|---|
| 2025.12.19 | ₩19,394 | ₩21,225 | ₩19,167 | ₩20,797 | +7.24% | 514만 |
|---|
| 2025.12.18 | ₩18,939 | ₩19,601 | ₩18,913 | ₩19,327 | +2.05% | 92.7만 |
|---|
| 2025.12.17 | ₩19,394 | ₩19,568 | ₩18,538 | ₩18,632 | -3.93% | 112.7만 |
|---|
| 2025.12.16 | ₩19,902 | ₩20,283 | ₩18,966 | ₩19,073 | -4.16% | 161.7만 |
|---|
| 2025.12.15 | ₩20,249 | ₩20,450 | ₩19,808 | ₩20,116 | -0.66% | 147만 |
|---|
| 2025.12.12 | ₩21,185 | ₩21,312 | ₩19,487 | ₩19,888 | -6.12% | 139.7만 |
|---|
| 2025.12.11 | ₩20,597 | ₩21,519 | ₩20,470 | ₩21,265 | +3.24% | 175.4만 |
|---|
| 2025.12.10 | ₩20,637 | ₩20,944 | ₩19,768 | ₩20,623 | -0.06% | 126.1만 |
|---|
| 2025.12.09 | ₩19,715 | ₩20,911 | ₩19,554 | ₩20,597 | +4.47% | 141만 |
|---|
| 2025.12.08 | ₩20,009 | ₩20,049 | ₩19,354 | ₩19,755 | -1.27% | 114만 |
|---|
| 2025.12.05 | ₩20,877 | ₩21,572 | ₩19,621 | ₩19,928 | -4.55% | 307.7만 |
|---|
| 2025.12.04 | ₩19,661 | ₩20,517 | ₩19,076 | ₩20,423 | +3.87% | 219.4만 |
|---|
| 2025.12.03 | ₩18,832 | ₩20,356 | ₩18,405 | ₩19,875 | +5.54% | 427.6만 |
|---|
| 2025.12.02 | ₩17,162 | ₩17,830 | ₩16,378 | ₩17,616 | +2.65% | 191만 |
|---|
| 2025.12.01 | ₩18,525 | ₩18,832 | ₩16,921 | ₩17,162 | -7.36% | 285.9만 |
|---|
| 2025.11.28 | ₩17,416 | ₩19,634 | ₩17,402 | ₩19,126 | +9.82% | 213.5만 |
|---|
| 2025.11.26 | ₩16,801 | ₩17,482 | ₩16,681 | ₩17,322 | +3.10% | 251.5만 |
|---|
| 2025.11.25 | ₩16,306 | ₩17,266 | ₩16,226 | ₩16,640 | +2.05% | 171.7만 |
|---|
| 2025.11.24 | ₩16,293 | ₩16,507 | ₩15,772 | ₩16,280 | -0.08% | 237.4만 |
|---|
| 2025.11.21 | ₩16,039 | ₩16,179 | ₩14,769 | ₩15,598 | -2.75% | 448.2만 |
|---|
| 2025.11.20 | ₩17,442 | ₩17,642 | ₩16,126 | ₩16,239 | -6.90% | 176만 |
|---|
| 2025.11.19 | ₩16,159 | ₩17,656 | ₩16,119 | ₩17,055 | +5.54% | 167.8만 |
|---|
| 2025.11.18 | ₩16,293 | ₩16,453 | ₩15,919 | ₩15,919 | -2.30% | 134.5만 |
|---|
| 2025.11.17 | ₩17,041 | ₩17,269 | ₩16,066 | ₩16,320 | -4.24% | 157.3만 |
|---|
| 2025.11.14 | ₩16,346 | ₩17,777 | ₩16,233 | ₩17,202 | +5.23% | 147.1만 |
|---|
| 2025.11.13 | ₩17,777 | ₩18,218 | ₩16,985 | ₩17,322 | -2.56% | 234.7만 |
|---|
| 2025.11.12 | ₩17,188 | ₩18,071 | ₩17,188 | ₩17,937 | +4.35% | 284.3만 |
|---|
| 2025.11.11 | ₩17,442 | ₩17,710 | ₩16,841 | ₩17,015 | -2.45% | 170.9만 |
|---|
| 2025.11.10 | ₩16,868 | ₩17,883 | ₩16,781 | ₩17,576 | +4.20% | 253.7만 |
|---|
| 2025.11.07 | ₩16,681 | ₩16,787 | ₩16,119 | ₩16,507 | -1.04% | 194.6만 |
|---|
| 2025.11.06 | ₩16,814 | ₩17,790 | ₩16,574 | ₩16,828 | +0.08% | 189.5만 |
|---|
| 2025.11.05 | ₩17,041 | ₩17,482 | ₩16,828 | ₩17,376 | +1.96% | 122만 |
|---|
| 2025.11.04 | ₩17,616 | ₩17,736 | ₩16,563 | ₩16,828 | -4.48% | 187.6만 |
|---|
| 2025.11.03 | ₩19,354 | ₩19,614 | ₩17,924 | ₩17,950 | -7.25% | 212.5만 |
|---|
| 2025.10.31 | ₩18,979 | ₩20,276 | ₩18,819 | ₩19,768 | +4.15% | 470.5만 |
|---|
| 2025.10.30 | ₩18,712 | ₩19,434 | ₩18,164 | ₩19,193 | +2.57% | 168.8만 |
|---|
| 2025.10.29 | ₩19,808 | ₩19,908 | ₩18,554 | ₩18,725 | -5.47% | 204만 |
|---|
| 2025.10.28 | ₩20,062 | ₩20,376 | ₩19,327 | ₩19,434 | -3.13% | 185.6만 |
|---|
| 2025.10.27 | ₩20,811 | ₩21,031 | ₩19,461 | ₩20,383 | -2.06% | 189.2만 |
|---|
| 2025.10.24 | ₩21,359 | ₩21,760 | ₩21,091 | ₩21,225 | -0.63% | 135만 |
|---|
| 2025.10.23 | ₩20,303 | ₩21,372 | ₩20,222 | ₩21,198 | +4.41% | 296.1만 |
|---|
| 2025.10.22 | ₩20,049 | ₩21,058 | ₩19,447 | ₩20,436 | +1.93% | 561.6만 |
|---|
| 2025.10.21 | ₩21,626 | ₩21,987 | ₩20,690 | ₩21,065 | -2.60% | 116.1만 |
|---|
| 2025.10.20 | ₩20,851 | ₩22,521 | ₩20,673 | ₩22,388 | +7.37% | 204.6만 |
|---|
| 2025.10.17 | ₩20,864 | ₩21,312 | ₩19,755 | ₩20,303 | -2.69% | 333.6만 |
|---|
| 2025.10.16 | ₩22,902 | ₩22,989 | ₩21,226 | ₩21,519 | -6.04% | 287.2만 |
|---|
| 2025.10.15 | ₩22,508 | ₩23,925 | ₩21,987 | ₩22,708 | +0.89% | 383.7만 |
|---|
| 2025.10.14 | ₩21,312 | ₩22,535 | ₩20,316 | ₩22,241 | +4.36% | 274.3만 |
|---|
| 2025.10.13 | ₩20,129 | ₩21,452 | ₩19,928 | ₩21,345 | +6.04% | 279.1만 |
|---|
| 2025.10.10 | ₩20,049 | ₩20,249 | ₩18,993 | ₩19,260 | -3.93% | 299.9만 |
|---|