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 | ₩13,292 | ₩13,712 | ₩13,211 | ₩13,612 | +2.41% | 184.9만 |
| 2026.10.08 | ₩12,971 | ₩13,138 | ₩12,717 | ₩12,904 | -0.51% | 209.3만 |
| 2026.10.07 | ₩13,385 | ₩13,465 | ₩12,844 | ₩13,051 | -2.50% | 169.7만 |
| 2026.10.06 | ₩14,040 | ₩14,207 | ₩13,706 | ₩13,866 | -1.24% | 141.6만 |
| 2026.10.05 | ₩14,026 | ₩14,147 | ₩13,585 | ₩13,799 | -1.62% | 152.5만 |
| 2026.10.02 | ₩13,839 | ₩14,460 | ₩13,646 | ₩13,946 | +0.77% | 218.3만 |
| 2026.10.01 | ₩13,252 | ₩13,773 | ₩12,947 | ₩13,358 | +0.81% | 199.5만 |
| 2026.09.30 | ₩14,414 | ₩14,627 | ₩13,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,252 |
| -8.06% |
| 217만 |
| 2026.09.29 | ₩14,454 | ₩14,534 | ₩13,692 | ₩14,213 | -1.66% | 211.7만 |
|---|
| 2026.09.28 | ₩13,492 | ₩14,360 | ₩13,492 | ₩14,213 | +5.35% | 295만 |
|---|
| 2026.09.25 | ₩13,465 | ₩14,200 | ₩13,292 | ₩14,106 | +4.76% | 207.9만 |
|---|
| 2026.09.24 | ₩13,612 | ₩13,746 | ₩13,044 | ₩13,345 | -1.96% | 179.1만 |
|---|
| 2026.09.23 | ₩13,946 | ₩14,280 | ₩13,372 | ₩13,893 | -0.38% | 314.6만 |
|---|
| 2026.09.22 | ₩13,265 | ₩14,407 | ₩13,131 | ₩14,347 | +8.16% | 208.2만 |
|---|
| 2026.09.21 | ₩12,891 | ₩13,298 | ₩12,650 | ₩13,158 | +2.07% | 164.4만 |
|---|
| 2026.09.18 | ₩12,757 | ₩12,906 | ₩12,470 | ₩12,704 | -0.42% | 453.8만 |
|---|
| 2026.09.17 | ₩12,450 | ₩12,904 | ₩12,236 | ₩12,664 | +1.72% | 241.1만 |
|---|
| 2026.09.16 | ₩12,557 | ₩12,757 | ₩11,635 | ₩11,942 | -4.89% | 202.4만 |
|---|
| 2026.09.15 | ₩12,864 | ₩12,938 | ₩12,316 | ₩12,410 | -3.53% | 151.1만 |
|---|
| 2026.09.14 | ₩13,465 | ₩13,572 | ₩12,784 | ₩12,904 | -4.17% | 327.4만 |
|---|
| 2026.09.11 | ₩14,293 | ₩14,895 | ₩13,893 | ₩13,893 | -2.80% | 265.3만 |
|---|
| 2026.09.10 | ₩13,706 | ₩14,113 | ₩13,338 | ₩13,826 | +0.88% | 401.6만 |
|---|
| 2026.09.09 | ₩14,828 | ₩15,148 | ₩14,300 | ₩14,561 | -1.80% | 175.6만 |
|---|
| 2026.09.08 | ₩13,585 | ₩15,108 | ₩13,585 | ₩14,748 | +8.55% | 234.3만 |
|---|
| 2026.09.04 | ₩12,877 | ₩13,452 | ₩12,877 | ₩13,345 | +3.63% | 140.6만 |
|---|
| 2026.09.03 | ₩13,799 | ₩13,986 | ₩12,919 | ₩13,131 | -4.84% | 194.3만 |
|---|
| 2026.09.02 | ₩13,599 | ₩14,120 | ₩13,412 | ₩13,479 | -0.88% | 156.2만 |
|---|
| 2026.09.01 | ₩14,093 | ₩14,360 | ₩13,293 | ₩13,398 | -4.93% | 225.2만 |
|---|
| 2026.08.31 | ₩14,828 | ₩15,736 | ₩14,514 | ₩14,774 | -0.36% | 137.2만 |
|---|
| 2026.08.28 | ₩15,696 | ₩15,806 | ₩14,855 | ₩14,948 | -4.77% | 122.2만 |
|---|
| 2026.08.27 | ₩15,856 | ₩15,910 | ₩15,510 | ₩15,616 | -1.52% | 147.9만 |
|---|
| 2026.08.26 | ₩16,351 | ₩16,711 | ₩15,643 | ₩15,937 | -2.53% | 288.2만 |
|---|
| 2026.08.25 | ₩15,215 | ₩15,997 | ₩14,955 | ₩15,910 | +4.57% | 194.5만 |
|---|
| 2026.08.24 | ₩15,496 | ₩15,750 | ₩14,828 | ₩15,042 | -2.93% | 215.6만 |
|---|
| 2026.08.21 | ₩14,133 | ₩15,362 | ₩14,133 | ₩15,055 | +6.52% | 304.1만 |
|---|
| 2026.08.20 | ₩13,773 | ₩14,160 | ₩13,592 | ₩13,746 | -0.19% | 122만 |
|---|
| 2026.08.19 | ₩14,026 | ₩14,374 | ₩13,886 | ₩14,133 | +0.76% | 129.9만 |
|---|
| 2026.08.18 | ₩13,773 | ₩14,133 | ₩13,332 | ₩13,559 | -1.55% | 128.9만 |
|---|
| 2026.08.17 | ₩13,919 | ₩14,193 | ₩13,732 | ₩14,147 | +1.63% | 128.3만 |
|---|
| 2026.08.14 | ₩13,960 | ₩14,200 | ₩13,773 | ₩13,906 | -0.38% | 122.3만 |
|---|
| 2026.08.13 | ₩14,173 | ₩14,440 | ₩13,814 | ₩13,906 | -1.89% | 174.6만 |
|---|
| 2026.08.12 | ₩15,055 | ₩15,309 | ₩14,217 | ₩14,240 | -5.41% | 141.3만 |
|---|
| 2026.08.11 | ₩14,708 | ₩15,275 | ₩14,547 | ₩14,855 | +1.00% | 387만 |
|---|
| 2026.08.10 | ₩15,295 | ₩15,303 | ₩14,474 | ₩14,694 | -3.93% | 183.4만 |
|---|
| 2026.08.07 | ₩14,948 | ₩15,148 | ₩14,561 | ₩14,721 | -1.52% | 415.8만 |
|---|
| 2026.08.06 | ₩14,167 | ₩14,774 | ₩13,960 | ₩14,293 | +0.90% | 168.9만 |
|---|
| 2026.08.05 | ₩14,307 | ₩14,634 | ₩14,060 | ₩14,227 | -0.56% | 203.2만 |
|---|
| 2026.08.04 | ₩13,292 | ₩14,360 | ₩13,292 | ₩14,040 | +5.63% | 303.3만 |
|---|
| 2026.08.03 | ₩12,156 | ₩12,991 | ₩12,036 | ₩12,958 | +6.59% | 130.8만 |
|---|
| 2026.07.31 | ₩12,316 | ₩12,517 | ₩11,816 | ₩12,223 | -0.76% | 134.1만 |
|---|
| 2026.07.30 | ₩12,089 | ₩12,624 | ₩11,862 | ₩12,490 | +3.31% | 151.5만 |
|---|
| 2026.07.29 | ₩11,956 | ₩12,176 | ₩11,435 | ₩11,662 | -2.46% | 148만 |
|---|
| 2026.07.28 | ₩12,143 | ₩12,170 | ₩11,649 | ₩12,129 | -0.11% | 145.6만 |
|---|
| 2026.07.27 | ₩12,290 | ₩12,463 | ₩11,922 | ₩12,370 | +0.65% | 114만 |
|---|
| 2026.07.24 | ₩12,223 | ₩12,223 | ₩11,582 | ₩12,103 | -0.98% | 202만 |
|---|
| 2026.07.23 | ₩12,023 | ₩12,370 | ₩11,775 | ₩12,103 | +0.67% | 172.2만 |
|---|
| 2026.07.22 | ₩12,357 | ₩12,851 | ₩12,183 | ₩12,210 | -1.19% | 319.3만 |
|---|
| 2026.07.21 | ₩11,141 | ₩12,664 | ₩11,021 | ₩12,544 | +12.59% | 414.4만 |
|---|
| 2026.07.20 | ₩10,860 | ₩10,914 | ₩10,493 | ₩10,794 | -0.62% | 228.7만 |
|---|
| 2026.07.17 | ₩10,687 | ₩10,974 | ₩10,553 | ₩10,860 | +1.63% | 250.4만 |
|---|
| 2026.07.16 | ₩11,355 | ₩11,401 | ₩10,687 | ₩11,034 | -2.82% | 233.7만 |
|---|
| 2026.07.15 | ₩12,236 | ₩12,811 | ₩11,475 | ₩11,555 | -5.57% | 209.8만 |
|---|
| 2026.07.14 | ₩12,236 | ₩12,658 | ₩12,056 | ₩12,250 | +0.11% | 163.5만 |
|---|
| 2026.07.13 | ₩12,009 | ₩12,250 | ₩11,775 | ₩11,795 | -1.78% | 179.8만 |
|---|
| 2026.07.10 | ₩11,982 | ₩12,377 | ₩11,942 | ₩12,196 | +1.78% | 162만 |
|---|
| 2026.07.09 | ₩12,056 | ₩12,276 | ₩11,709 | ₩12,089 | +0.28% | 175.2만 |
|---|
| 2026.07.08 | ₩12,023 | ₩12,276 | ₩11,278 | ₩11,849 | -1.44% | 235.5만 |
|---|
| 2026.07.07 | ₩12,677 | ₩12,697 | ₩12,023 | ₩12,210 | -3.69% | 218.9만 |
|---|
| 2026.07.06 | ₩12,824 | ₩12,931 | ₩12,270 | ₩12,704 | -0.94% | 206.2만 |
|---|
| 2026.07.02 | ₩12,984 | ₩13,552 | ₩12,450 | ₩12,704 | -2.16% | 161만 |
|---|
| 2026.07.01 | ₩12,771 | ₩13,218 | ₩12,510 | ₩12,584 | -1.46% | 186.2만 |
|---|
| 2026.06.30 | ₩12,423 | ₩13,225 | ₩12,423 | ₩12,837 | +3.33% | 228.2만 |
|---|
| 2026.06.29 | ₩12,316 | ₩12,564 | ₩11,942 | ₩12,517 | +1.63% | 236.9만 |
|---|
| 2026.06.26 | ₩12,303 | ₩12,664 | ₩12,170 | ₩12,263 | -0.33% | 561.9만 |
|---|
| 2026.06.25 | ₩13,011 | ₩13,024 | ₩12,223 | ₩12,490 | -4.00% | 216.4만 |
|---|
| 2026.06.24 | ₩13,358 | ₩13,372 | ₩12,430 | ₩12,544 | -6.10% | 409.9만 |
|---|
| 2026.06.23 | ₩14,467 | ₩14,788 | ₩13,452 | ₩13,452 | -7.02% | 261만 |
|---|
| 2026.06.22 | ₩15,162 | ₩15,480 | ₩14,801 | ₩14,855 | -2.03% | 179.4만 |
|---|
| 2026.06.18 | ₩15,442 | ₩15,763 | ₩14,574 | ₩15,229 | -1.38% | 531.9만 |
|---|
| 2026.06.17 | ₩15,402 | ₩16,364 | ₩15,162 | ₩15,295 | -0.69% | 234만 |
|---|
| 2026.06.16 | ₩15,349 | ₩15,876 | ₩15,215 | ₩15,402 | +0.35% | 210.9만 |
|---|
| 2026.06.15 | ₩15,696 | ₩16,271 | ₩15,135 | ₩15,215 | -3.06% | 259.7만 |
|---|
| 2026.06.12 | ₩14,668 | ₩15,215 | ₩14,594 | ₩14,734 | +0.46% | 222.7만 |
|---|
| 2026.06.11 | ₩13,719 | ₩14,534 | ₩13,532 | ₩14,454 | +5.36% | 193.7만 |
|---|
| 2026.06.10 | ₩13,799 | ₩14,398 | ₩13,358 | ₩13,519 | -2.03% | 294.2만 |
|---|
| 2026.06.09 | ₩15,362 | ₩15,481 | ₩13,973 | ₩14,400 | -6.26% | 245.4만 |
|---|
| 2026.06.08 | ₩15,629 | ₩15,776 | ₩14,908 | ₩15,068 | -3.59% | 194.5만 |
|---|
| 2026.06.05 | ₩17,446 | ₩17,773 | ₩15,202 | ₩15,349 | -12.02% | 236.9만 |
|---|
| 2026.06.04 | ₩17,820 | ₩18,541 | ₩17,700 | ₩17,980 | +0.90% | 137.7만 |
|---|
| 2026.06.03 | ₩18,715 | ₩18,849 | ₩17,833 | ₩17,847 | -4.64% | 169.4만 |
|---|
| 2026.06.02 | ₩18,087 | ₩19,477 | ₩18,078 | ₩19,049 | +5.32% | 205.4만 |
|---|
| 2026.06.01 | ₩17,646 | ₩18,435 | ₩17,326 | ₩18,288 | +3.63% | 215만 |
|---|
| 2026.05.29 | ₩18,395 | ₩18,395 | ₩17,072 | ₩17,980 | -2.25% | 323.5만 |
|---|
| 2026.05.28 | ₩17,246 | ₩18,421 | ₩16,965 | ₩18,328 | +6.27% | 178.1만 |
|---|
| 2026.05.27 | ₩17,219 | ₩17,642 | ₩16,965 | ₩17,419 | +1.16% | 96.4만 |
|---|
| 2026.05.26 | ₩16,444 | ₩17,422 | ₩16,297 | ₩17,379 | +5.69% | 238.9만 |
|---|
| 2026.05.22 | ₩16,377 | ₩16,571 | ₩15,676 | ₩15,763 | -3.75% | 135.6만 |
|---|
| 2026.05.21 | ₩15,883 | ₩16,832 | ₩15,803 | ₩16,377 | +3.11% | 108.6만 |
|---|
| 2026.05.20 | ₩15,963 | ₩16,344 | ₩15,509 | ₩16,204 | +1.51% | 240.2만 |
|---|
| 2026.05.19 | ₩15,990 | ₩16,164 | ₩15,322 | ₩15,509 | -3.01% | 155.9만 |
|---|
| 2026.05.18 | ₩17,059 | ₩17,232 | ₩15,990 | ₩16,324 | -4.31% | 149.6만 |
|---|
| 2026.05.15 | ₩17,593 | ₩17,646 | ₩16,833 | ₩17,045 | -3.11% | 261.9만 |
|---|
| 2026.05.14 | ₩19,837 | ₩20,078 | ₩18,314 | ₩18,435 | -7.07% | 174.7만 |
|---|
| 2026.05.13 | ₩19,597 | ₩20,434 | ₩19,249 | ₩19,957 | +1.84% | 168.5만 |
|---|
| 2026.05.12 | ₩19,303 | ₩19,664 | ₩18,254 | ₩19,517 | +1.11% | 232.7만 |
|---|
| 2026.05.11 | ₩18,715 | ₩20,091 | ₩18,595 | ₩19,877 | +6.21% | 215만 |
|---|
| 2026.05.08 | ₩18,101 | ₩19,183 | ₩17,727 | ₩18,568 | +2.58% | 305.4만 |
|---|
| 2026.05.07 | ₩18,368 | ₩18,962 | ₩18,107 | ₩18,328 | -0.22% | 162.1만 |
|---|
| 2026.05.06 | ₩17,486 | ₩18,415 | ₩17,259 | ₩18,221 | +4.20% | 137.8만 |
|---|
| 2026.05.05 | ₩16,725 | ₩17,192 | ₩16,498 | ₩17,085 | +2.16% | 142.7만 |
|---|
| 2026.05.04 | ₩17,072 | ₩17,326 | ₩16,438 | ₩16,551 | -3.05% | 186.2만 |
|---|
| 2026.05.01 | ₩16,938 | ₩17,780 | ₩16,778 | ₩17,486 | +3.23% | 177.2만 |
|---|
| 2026.04.30 | ₩16,778 | ₩17,486 | ₩16,751 | ₩17,139 | +2.15% | 335.5만 |
|---|
| 2026.04.29 | ₩17,406 | ₩17,426 | ₩16,244 | ₩16,444 | -5.53% | 198.6만 |
|---|
| 2026.04.28 | ₩18,101 | ₩18,702 | ₩17,353 | ₩17,553 | -3.03% | 160.1만 |
|---|
| 2026.04.27 | ₩17,954 | ₩18,548 | ₩17,914 | ₩18,515 | +3.13% | 137만 |
|---|
| 2026.04.24 | ₩18,461 | ₩18,702 | ₩17,833 | ₩18,221 | -1.30% | 147.3만 |
|---|
| 2026.04.23 | ₩19,223 | ₩20,008 | ₩17,994 | ₩18,141 | -5.63% | 222.4만 |
|---|
| 2026.04.22 | ₩19,704 | ₩20,385 | ₩19,650 | ₩20,238 | +2.71% | 155.6만 |
|---|
| 2026.04.21 | ₩20,505 | ₩20,906 | ₩19,149 | ₩19,209 | -6.32% | 183.5만 |
|---|
| 2026.04.20 | ₩20,144 | ₩20,926 | ₩19,646 | ₩20,559 | +2.06% | 262.8만 |
|---|
| 2026.04.17 | ₩20,572 | ₩20,679 | ₩20,011 | ₩20,572 | 0.00% | 292.1만 |
|---|
| 2026.04.16 | ₩19,690 | ₩19,998 | ₩19,176 | ₩19,998 | +1.56% | 176.7만 |
|---|
| 2026.04.15 | ₩19,263 | ₩19,784 | ₩18,969 | ₩19,744 | +2.50% | 167.9만 |
|---|
| 2026.04.14 | ₩18,435 | ₩19,296 | ₩18,301 | ₩19,223 | +4.28% | 230.8만 |
|---|
| 2026.04.13 | ₩17,606 | ₩18,381 | ₩17,433 | ₩18,034 | +2.43% | 154.8만 |
|---|
| 2026.04.10 | ₩17,446 | ₩18,622 | ₩17,439 | ₩17,954 | +2.91% | 199.1만 |
|---|
| 2026.04.09 | ₩17,312 | ₩17,780 | ₩16,751 | ₩17,192 | -0.69% | 159.2만 |
|---|
| 2026.04.08 | ₩17,166 | ₩17,620 | ₩16,992 | ₩17,540 | +2.18% | 343.5만 |
|---|
| 2026.04.07 | ₩16,084 | ₩16,364 | ₩15,576 | ₩15,776 | -1.91% | 180.5만 |
|---|
| 2026.04.06 | ₩16,110 | ₩16,417 | ₩15,950 | ₩16,337 | +1.41% | 111.6만 |
|---|
| 2026.04.02 | ₩15,402 | ₩16,564 | ₩15,402 | ₩16,284 | +5.72% | 124.1만 |
|---|
| 2026.04.01 | ₩16,124 | ₩16,725 | ₩15,937 | ₩16,311 | +1.16% | 219.3만 |
|---|
| 2026.03.31 | ₩14,320 | ₩15,856 | ₩14,227 | ₩15,790 | +10.26% | 255.6만 |
|---|
| 2026.03.30 | ₩14,801 | ₩15,229 | ₩14,187 | ₩14,387 | -2.80% | 221만 |
|---|
| 2026.03.27 | ₩14,400 | ₩14,855 | ₩14,200 | ₩14,521 | +0.83% | 203만 |
|---|
| 2026.03.26 | ₩14,360 | ₩14,641 | ₩14,187 | ₩14,427 | +0.47% | 364.7만 |
|---|
| 2026.03.25 | ₩15,616 | ₩15,923 | ₩14,647 | ₩14,908 | -4.53% | 493.3만 |
|---|
| 2026.03.24 | ₩14,788 | ₩15,082 | ₩14,414 | ₩14,814 | +0.18% | 230.4만 |
|---|
| 2026.03.23 | ₩15,790 | ₩15,896 | ₩15,108 | ₩15,108 | -4.31% | 211만 |
|---|
| 2026.03.20 | ₩15,189 | ₩15,429 | ₩14,574 | ₩15,082 | -0.70% | 558.8만 |
|---|
| 2026.03.19 | ₩15,589 | ₩15,589 | ₩14,400 | ₩15,189 | -2.57% | 443.1만 |
|---|
| 2026.03.18 | ₩16,257 | ₩16,458 | ₩15,723 | ₩16,043 | -1.31% | 266.8만 |
|---|
| 2026.03.17 | ₩16,858 | ₩17,139 | ₩16,364 | ₩16,538 | -1.90% | 142.6만 |
|---|
| 2026.03.16 | ₩16,711 | ₩17,072 | ₩16,538 | ₩16,805 | +0.56% | 132.6만 |
|---|
| 2026.03.13 | ₩17,272 | ₩17,713 | ₩16,137 | ₩16,484 | -4.56% | 265만 |
|---|
| 2026.03.12 | ₩18,221 | ₩18,595 | ₩17,199 | ₩17,259 | -5.28% | 135.7만 |
|---|
| 2026.03.11 | ₩18,221 | ₩18,769 | ₩17,980 | ₩18,728 | +2.79% | 138.1만 |
|---|
| 2026.03.10 | ₩17,954 | ₩19,116 | ₩17,927 | ₩18,515 | +3.13% | 147.9만 |
|---|
| 2026.03.09 | ₩17,032 | ₩17,847 | ₩16,458 | ₩17,740 | +4.16% | 225.4만 |
|---|
| 2026.03.06 | ₩17,700 | ₩18,274 | ₩17,139 | ₩17,540 | -0.91% | 234만 |
|---|
| 2026.03.05 | ₩20,465 | ₩20,719 | ₩18,194 | ₩18,221 | -10.97% | 239.5만 |
|---|
| 2026.03.04 | ₩21,039 | ₩22,055 | ₩20,839 | ₩20,919 | -0.57% | 145.3만 |
|---|
| 2026.03.03 | ₩21,080 | ₩21,828 | ₩20,038 | ₩20,839 | -1.14% | 152.3만 |
|---|
| 2026.03.02 | ₩21,881 | ₩22,629 | ₩21,587 | ₩22,509 | +2.87% | 217.2만 |
|---|
| 2026.02.27 | ₩22,122 | ₩23,017 | ₩21,801 | ₩22,963 | +3.80% | 198.9만 |
|---|
| 2026.02.26 | ₩21,734 | ₩22,415 | ₩21,333 | ₩22,309 | +2.64% | 115.8만 |
|---|
| 2026.02.25 | ₩22,028 | ₩22,723 | ₩21,667 | ₩21,921 | -0.49% | 166.9만 |
|---|
| 2026.02.24 | ₩20,118 | ₩21,921 | ₩20,118 | ₩21,854 | +8.63% | 164.9만 |
|---|
| 2026.02.23 | ₩19,784 | ₩20,906 | ₩19,517 | ₩20,799 | +5.13% | 221.1만 |
|---|
| 2026.02.20 | ₩20,465 | ₩20,692 | ₩19,450 | ₩19,931 | -2.61% | 236.9만 |
|---|
| 2026.02.19 | ₩20,238 | ₩21,026 | ₩20,118 | ₩20,519 | +1.39% | 143.1만 |
|---|
| 2026.02.18 | ₩20,746 | ₩21,579 | ₩20,559 | ₩20,812 | +0.32% | 104.6만 |
|---|
| 2026.02.17 | ₩20,345 | ₩20,746 | ₩19,577 | ₩20,625 | +1.38% | 157.8만 |
|---|
| 2026.02.13 | ₩21,226 | ₩22,482 | ₩20,665 | ₩21,093 | -0.63% | 325.7만 |
|---|
| 2026.02.12 | ₩22,816 | ₩23,471 | ₩21,085 | ₩21,307 | -6.62% | 217.9만 |
|---|
| 2026.02.11 | ₩24,753 | ₩25,247 | ₩22,629 | ₩23,177 | -6.37% | 156.4만 |
|---|
| 2026.02.10 | ₩24,018 | ₩24,499 | ₩22,976 | ₩24,005 | -0.06% | 120.4만 |
|---|
| 2026.02.09 | ₩22,950 | ₩24,406 | ₩22,723 | ₩24,018 | +4.66% | 130.3만 |
|---|
| 2026.02.06 | ₩22,910 | ₩23,437 | ₩22,589 | ₩22,936 | +0.12% | 174.6만 |
|---|
| 2026.02.05 | ₩24,032 | ₩24,713 | ₩21,801 | ₩22,001 | -8.45% | 202.8만 |
|---|
| 2026.02.04 | ₩27,305 | ₩27,305 | ₩23,711 | ₩25,207 | -7.68% | 233.1만 |
|---|
| 2026.02.03 | ₩26,182 | ₩27,251 | ₩25,047 | ₩26,503 | +1.22% | 235.7만 |
|---|
| 2026.02.02 | ₩23,123 | ₩25,114 | ₩22,936 | ₩24,620 | +6.47% | 253.2만 |
|---|
| 2026.01.30 | ₩25,174 | ₩25,702 | ₩22,122 | ₩22,830 | -9.31% | 294.3만 |
|---|
| 2026.01.29 | ₩28,160 | ₩28,787 | ₩25,034 | ₩26,610 | -5.50% | 272.6만 |
|---|
| 2026.01.28 | ₩26,570 | ₩26,770 | ₩25,207 | ₩25,969 | -2.26% | 143.5만 |
|---|
| 2026.01.27 | ₩25,421 | ₩26,637 | ₩24,913 | ₩25,808 | +1.52% | 177.4만 |
|---|
| 2026.01.26 | ₩28,253 | ₩28,320 | ₩24,686 | ₩25,261 | -10.59% | 275.1만 |
|---|
| 2026.01.23 | ₩25,675 | ₩26,730 | ₩25,314 | ₩26,530 | +3.33% | 222.3만 |
|---|
| 2026.01.22 | ₩24,326 | ₩25,875 | ₩24,245 | ₩25,528 | +4.94% | 305.7만 |
|---|
| 2026.01.21 | ₩24,700 | ₩24,980 | ₩23,324 | ₩23,978 | -2.92% | 114.5만 |
|---|
| 2026.01.20 | ₩23,244 | ₩24,633 | ₩22,910 | ₩24,018 | +3.33% | 235.8만 |
|---|
| 2026.01.16 | ₩23,524 | ₩23,751 | ₩22,843 | ₩23,377 | -0.62% | 180.2만 |
|---|
| 2026.01.15 | ₩23,965 | ₩24,299 | ₩23,163 | ₩23,791 | -0.72% | 218만 |
|---|
| 2026.01.14 | ₩23,244 | ₩24,813 | ₩23,204 | ₩24,232 | +4.25% | 192.5만 |
|---|
| 2026.01.13 | ₩24,539 | ₩24,673 | ₩22,656 | ₩23,190 | -5.50% | 178.1만 |
|---|
| 2026.01.12 | ₩23,110 | ₩24,339 | ₩22,910 | ₩24,058 | +4.10% | 198.1만 |
|---|
| 2026.01.09 | ₩22,322 | ₩23,039 | ₩22,055 | ₩22,375 | +0.24% | 132.4만 |
|---|
| 2026.01.08 | ₩21,908 | ₩22,095 | ₩20,772 | ₩22,028 | +0.55% | 203만 |
|---|
| 2026.01.07 | ₩22,068 | ₩23,324 | ₩21,681 | ₩22,255 | +0.85% | 205.7만 |
|---|
| 2026.01.06 | ₩21,961 | ₩22,745 | ₩21,641 | ₩22,642 | +3.10% | 216.4만 |
|---|
| 2026.01.05 | ₩22,709 | ₩22,910 | ₩21,400 | ₩21,601 | -4.88% | 190.5만 |
|---|
| 2026.01.02 | ₩21,146 | ₩22,521 | ₩21,146 | ₩21,841 | +3.28% | 88.2만 |
|---|
| 2025.12.31 | ₩21,347 | ₩21,614 | ₩20,993 | ₩21,347 | 0.00% | 182만 |
|---|
| 2025.12.30 | ₩21,908 | ₩21,908 | ₩21,053 | ₩21,560 | -1.59% | 136.5만 |
|---|
| 2025.12.29 | ₩21,774 | ₩22,322 | ₩21,240 | ₩21,454 | -1.47% | 200.6만 |
|---|
| 2025.12.26 | ₩22,870 | ₩22,943 | ₩22,228 | ₩22,509 | -1.58% | 130만 |
|---|
| 2025.12.24 | ₩22,122 | ₩22,749 | ₩21,908 | ₩22,362 | +1.09% | 116.6만 |
|---|
| 2025.12.23 | ₩21,427 | ₩22,242 | ₩21,373 | ₩21,975 | +2.56% | 109.9만 |
|---|
| 2025.12.22 | ₩21,373 | ₩22,055 | ₩21,373 | ₩21,601 | +1.06% | 110만 |
|---|
| 2025.12.19 | ₩19,383 | ₩21,213 | ₩19,156 | ₩20,786 | +7.24% | 514만 |
|---|
| 2025.12.18 | ₩18,929 | ₩19,590 | ₩18,902 | ₩19,316 | +2.05% | 92.7만 |
|---|
| 2025.12.17 | ₩19,383 | ₩19,557 | ₩18,528 | ₩18,622 | -3.93% | 112.7만 |
|---|
| 2025.12.16 | ₩19,891 | ₩20,271 | ₩18,956 | ₩19,062 | -4.16% | 161.7만 |
|---|
| 2025.12.15 | ₩20,238 | ₩20,438 | ₩19,797 | ₩20,104 | -0.66% | 147만 |
|---|
| 2025.12.12 | ₩21,173 | ₩21,300 | ₩19,477 | ₩19,877 | -6.12% | 139.7만 |
|---|
| 2025.12.11 | ₩20,585 | ₩21,507 | ₩20,458 | ₩21,253 | +3.24% | 175.4만 |
|---|
| 2025.12.10 | ₩20,625 | ₩20,933 | ₩19,757 | ₩20,612 | -0.06% | 126.1만 |
|---|
| 2025.12.09 | ₩19,704 | ₩20,899 | ₩19,543 | ₩20,585 | +4.47% | 141만 |
|---|
| 2025.12.08 | ₩19,998 | ₩20,038 | ₩19,343 | ₩19,744 | -1.27% | 114만 |
|---|
| 2025.12.05 | ₩20,866 | ₩21,560 | ₩19,610 | ₩19,917 | -4.55% | 307.7만 |
|---|
| 2025.12.04 | ₩19,650 | ₩20,505 | ₩19,065 | ₩20,412 | +3.87% | 219.4만 |
|---|
| 2025.12.03 | ₩18,822 | ₩20,345 | ₩18,395 | ₩19,864 | +5.54% | 427.6만 |
|---|
| 2025.12.02 | ₩17,152 | ₩17,820 | ₩16,369 | ₩17,606 | +2.65% | 191만 |
|---|
| 2025.12.01 | ₩18,515 | ₩18,822 | ₩16,912 | ₩17,152 | -7.36% | 285.9만 |
|---|
| 2025.11.28 | ₩17,406 | ₩19,623 | ₩17,393 | ₩19,116 | +9.82% | 213.5만 |
|---|
| 2025.11.26 | ₩16,792 | ₩17,473 | ₩16,671 | ₩17,312 | +3.10% | 251.5만 |
|---|
| 2025.11.25 | ₩16,297 | ₩17,256 | ₩16,217 | ₩16,631 | +2.05% | 171.7만 |
|---|
| 2025.11.24 | ₩16,284 | ₩16,498 | ₩15,763 | ₩16,271 | -0.08% | 237.4만 |
|---|
| 2025.11.21 | ₩16,030 | ₩16,170 | ₩14,761 | ₩15,589 | -2.75% | 448.2만 |
|---|
| 2025.11.20 | ₩17,433 | ₩17,632 | ₩16,117 | ₩16,230 | -6.90% | 176만 |
|---|
| 2025.11.19 | ₩16,150 | ₩17,646 | ₩16,110 | ₩17,045 | +5.54% | 167.8만 |
|---|
| 2025.11.18 | ₩16,284 | ₩16,444 | ₩15,910 | ₩15,910 | -2.30% | 134.5만 |
|---|
| 2025.11.17 | ₩17,032 | ₩17,259 | ₩16,057 | ₩16,311 | -4.24% | 157.3만 |
|---|
| 2025.11.14 | ₩16,337 | ₩17,767 | ₩16,224 | ₩17,192 | +5.23% | 147.1만 |
|---|
| 2025.11.13 | ₩17,767 | ₩18,207 | ₩16,976 | ₩17,312 | -2.56% | 234.7만 |
|---|
| 2025.11.12 | ₩17,179 | ₩18,061 | ₩17,179 | ₩17,927 | +4.35% | 284.3만 |
|---|
| 2025.11.11 | ₩17,433 | ₩17,700 | ₩16,832 | ₩17,005 | -2.45% | 170.9만 |
|---|
| 2025.11.10 | ₩16,858 | ₩17,874 | ₩16,771 | ₩17,566 | +4.20% | 253.7만 |
|---|
| 2025.11.07 | ₩16,671 | ₩16,778 | ₩16,110 | ₩16,498 | -1.04% | 194.6만 |
|---|
| 2025.11.06 | ₩16,805 | ₩17,780 | ₩16,564 | ₩16,818 | +0.08% | 189.5만 |
|---|
| 2025.11.05 | ₩17,032 | ₩17,473 | ₩16,818 | ₩17,366 | +1.96% | 122만 |
|---|
| 2025.11.04 | ₩17,606 | ₩17,727 | ₩16,554 | ₩16,818 | -4.48% | 187.6만 |
|---|
| 2025.11.03 | ₩19,343 | ₩19,603 | ₩17,914 | ₩17,940 | -7.25% | 212.5만 |
|---|
| 2025.10.31 | ₩18,969 | ₩20,265 | ₩18,809 | ₩19,757 | +4.15% | 470.5만 |
|---|
| 2025.10.30 | ₩18,702 | ₩19,423 | ₩18,154 | ₩19,183 | +2.57% | 168.8만 |
|---|
| 2025.10.29 | ₩19,797 | ₩19,897 | ₩18,544 | ₩18,715 | -5.47% | 204만 |
|---|
| 2025.10.28 | ₩20,051 | ₩20,365 | ₩19,316 | ₩19,423 | -3.13% | 185.6만 |
|---|
| 2025.10.27 | ₩20,799 | ₩21,019 | ₩19,450 | ₩20,372 | -2.06% | 189.2만 |
|---|
| 2025.10.24 | ₩21,347 | ₩21,747 | ₩21,080 | ₩21,213 | -0.63% | 135만 |
|---|
| 2025.10.23 | ₩20,291 | ₩21,360 | ₩20,211 | ₩21,186 | +4.41% | 296.1만 |
|---|
| 2025.10.22 | ₩20,038 | ₩21,046 | ₩19,436 | ₩20,425 | +1.93% | 561.6만 |
|---|
| 2025.10.21 | ₩21,614 | ₩21,975 | ₩20,679 | ₩21,053 | -2.60% | 116.1만 |
|---|
| 2025.10.20 | ₩20,839 | ₩22,509 | ₩20,661 | ₩22,375 | +7.37% | 204.6만 |
|---|
| 2025.10.17 | ₩20,852 | ₩21,300 | ₩19,744 | ₩20,291 | -2.69% | 333.6만 |
|---|
| 2025.10.16 | ₩22,890 | ₩22,976 | ₩21,214 | ₩21,507 | -6.04% | 287.2만 |
|---|
| 2025.10.15 | ₩22,496 | ₩23,912 | ₩21,975 | ₩22,696 | +0.89% | 383.7만 |
|---|
| 2025.10.14 | ₩21,300 | ₩22,522 | ₩20,305 | ₩22,228 | +4.36% | 274.3만 |
|---|
| 2025.10.13 | ₩20,118 | ₩21,440 | ₩19,917 | ₩21,333 | +6.04% | 279.1만 |
|---|
| 2025.10.10 | ₩20,038 | ₩20,238 | ₩18,982 | ₩19,249 | -3.93% | 299.9만 |
|---|