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 | ₩13,274 | ₩13,694 | ₩13,194 | ₩13,594 | +2.41% | 184.9만 |
| 2026.10.08 | ₩12,954 | ₩13,121 | ₩12,700 | ₩12,887 | -0.51% | 209.3만 |
| 2026.10.07 | ₩13,367 | ₩13,448 | ₩12,827 | ₩13,034 | -2.50% | 169.7만 |
| 2026.10.06 | ₩14,021 | ₩14,188 | ₩13,688 | ₩13,848 | -1.24% | 141.6만 |
| 2026.10.05 | ₩14,008 | ₩14,128 | ₩13,568 | ₩13,781 | -1.62% | 152.5만 |
| 2026.10.02 | ₩13,821 | ₩14,441 | ₩13,628 | ₩13,928 | +0.77% | 218.3만 |
| 2026.10.01 | ₩13,234 | ₩13,754 | ₩12,930 | ₩13,341 | +0.81% | 199.5만 |
| 2026.09.30 | ₩14,395 | ₩14,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,234 |
| -8.06% |
| 217만 |
| 2026.09.29 | ₩14,435 | ₩14,515 | ₩13,674 | ₩14,195 | -1.66% | 211.7만 |
|---|
| 2026.09.28 | ₩13,474 | ₩14,341 | ₩13,474 | ₩14,195 | +5.35% | 295만 |
|---|
| 2026.09.25 | ₩13,448 | ₩14,181 | ₩13,274 | ₩14,088 | +4.76% | 207.9만 |
|---|
| 2026.09.24 | ₩13,594 | ₩13,728 | ₩13,027 | ₩13,327 | -1.96% | 179.1만 |
|---|
| 2026.09.23 | ₩13,928 | ₩14,261 | ₩13,354 | ₩13,874 | -0.38% | 314.6만 |
|---|
| 2026.09.22 | ₩13,247 | ₩14,388 | ₩13,114 | ₩14,328 | +8.16% | 208.2만 |
|---|
| 2026.09.21 | ₩12,874 | ₩13,281 | ₩12,634 | ₩13,141 | +2.07% | 164.4만 |
|---|
| 2026.09.18 | ₩12,740 | ₩12,889 | ₩12,454 | ₩12,687 | -0.42% | 453.8만 |
|---|
| 2026.09.17 | ₩12,434 | ₩12,887 | ₩12,220 | ₩12,647 | +1.72% | 241.1만 |
|---|
| 2026.09.16 | ₩12,540 | ₩12,740 | ₩11,620 | ₩11,927 | -4.89% | 202.4만 |
|---|
| 2026.09.15 | ₩12,847 | ₩12,921 | ₩12,300 | ₩12,394 | -3.53% | 151.1만 |
|---|
| 2026.09.14 | ₩13,448 | ₩13,554 | ₩12,767 | ₩12,887 | -4.17% | 327.4만 |
|---|
| 2026.09.11 | ₩14,275 | ₩14,875 | ₩13,874 | ₩13,874 | -2.80% | 265.3만 |
|---|
| 2026.09.10 | ₩13,688 | ₩14,095 | ₩13,321 | ₩13,808 | +0.88% | 401.6만 |
|---|
| 2026.09.09 | ₩14,808 | ₩15,128 | ₩14,281 | ₩14,541 | -1.80% | 175.6만 |
|---|
| 2026.09.08 | ₩13,568 | ₩15,088 | ₩13,568 | ₩14,728 | +8.55% | 234.3만 |
|---|
| 2026.09.04 | ₩12,861 | ₩13,434 | ₩12,861 | ₩13,327 | +3.63% | 140.6만 |
|---|
| 2026.09.03 | ₩13,781 | ₩13,968 | ₩12,902 | ₩13,114 | -4.84% | 194.3만 |
|---|
| 2026.09.02 | ₩13,581 | ₩14,101 | ₩13,394 | ₩13,461 | -0.88% | 156.2만 |
|---|
| 2026.09.01 | ₩14,075 | ₩14,341 | ₩13,275 | ₩13,381 | -4.93% | 225.2만 |
|---|
| 2026.08.31 | ₩14,808 | ₩15,715 | ₩14,495 | ₩14,755 | -0.36% | 137.2만 |
|---|
| 2026.08.28 | ₩15,675 | ₩15,785 | ₩14,835 | ₩14,928 | -4.77% | 122.2만 |
|---|
| 2026.08.27 | ₩15,836 | ₩15,889 | ₩15,490 | ₩15,595 | -1.52% | 147.9만 |
|---|
| 2026.08.26 | ₩16,329 | ₩16,689 | ₩15,622 | ₩15,916 | -2.53% | 288.2만 |
|---|
| 2026.08.25 | ₩15,195 | ₩15,976 | ₩14,935 | ₩15,889 | +4.57% | 194.5만 |
|---|
| 2026.08.24 | ₩15,475 | ₩15,729 | ₩14,808 | ₩15,022 | -2.93% | 215.6만 |
|---|
| 2026.08.21 | ₩14,115 | ₩15,342 | ₩14,115 | ₩15,035 | +6.52% | 304.1만 |
|---|
| 2026.08.20 | ₩13,754 | ₩14,141 | ₩13,574 | ₩13,728 | -0.19% | 122만 |
|---|
| 2026.08.19 | ₩14,008 | ₩14,355 | ₩13,868 | ₩14,115 | +0.76% | 129.9만 |
|---|
| 2026.08.18 | ₩13,754 | ₩14,115 | ₩13,314 | ₩13,541 | -1.55% | 128.9만 |
|---|
| 2026.08.17 | ₩13,901 | ₩14,175 | ₩13,714 | ₩14,128 | +1.63% | 128.3만 |
|---|
| 2026.08.14 | ₩13,941 | ₩14,181 | ₩13,754 | ₩13,888 | -0.38% | 122.3만 |
|---|
| 2026.08.13 | ₩14,155 | ₩14,421 | ₩13,796 | ₩13,888 | -1.89% | 174.6만 |
|---|
| 2026.08.12 | ₩15,035 | ₩15,289 | ₩14,199 | ₩14,221 | -5.41% | 141.3만 |
|---|
| 2026.08.11 | ₩14,688 | ₩15,255 | ₩14,528 | ₩14,835 | +1.00% | 387만 |
|---|
| 2026.08.10 | ₩15,275 | ₩15,283 | ₩14,455 | ₩14,675 | -3.93% | 183.4만 |
|---|
| 2026.08.07 | ₩14,928 | ₩15,128 | ₩14,541 | ₩14,702 | -1.52% | 415.8만 |
|---|
| 2026.08.06 | ₩14,148 | ₩14,755 | ₩13,941 | ₩14,275 | +0.90% | 168.9만 |
|---|
| 2026.08.05 | ₩14,288 | ₩14,615 | ₩14,041 | ₩14,208 | -0.56% | 203.2만 |
|---|
| 2026.08.04 | ₩13,274 | ₩14,341 | ₩13,274 | ₩14,021 | +5.63% | 303.3만 |
|---|
| 2026.08.03 | ₩12,140 | ₩12,974 | ₩12,020 | ₩12,941 | +6.59% | 130.8만 |
|---|
| 2026.07.31 | ₩12,300 | ₩12,500 | ₩11,800 | ₩12,207 | -0.76% | 134.1만 |
|---|
| 2026.07.30 | ₩12,073 | ₩12,607 | ₩11,847 | ₩12,474 | +3.31% | 151.5만 |
|---|
| 2026.07.29 | ₩11,940 | ₩12,160 | ₩11,420 | ₩11,647 | -2.46% | 148만 |
|---|
| 2026.07.28 | ₩12,127 | ₩12,153 | ₩11,633 | ₩12,113 | -0.11% | 145.6만 |
|---|
| 2026.07.27 | ₩12,274 | ₩12,447 | ₩11,907 | ₩12,354 | +0.65% | 114만 |
|---|
| 2026.07.24 | ₩12,207 | ₩12,207 | ₩11,566 | ₩12,087 | -0.98% | 202만 |
|---|
| 2026.07.23 | ₩12,007 | ₩12,354 | ₩11,760 | ₩12,087 | +0.67% | 172.2만 |
|---|
| 2026.07.22 | ₩12,340 | ₩12,834 | ₩12,167 | ₩12,193 | -1.19% | 319.3만 |
|---|
| 2026.07.21 | ₩11,126 | ₩12,647 | ₩11,006 | ₩12,527 | +12.59% | 414.4만 |
|---|
| 2026.07.20 | ₩10,846 | ₩10,899 | ₩10,479 | ₩10,779 | -0.62% | 228.7만 |
|---|
| 2026.07.17 | ₩10,673 | ₩10,959 | ₩10,539 | ₩10,846 | +1.63% | 250.4만 |
|---|
| 2026.07.16 | ₩11,340 | ₩11,386 | ₩10,673 | ₩11,020 | -2.82% | 233.7만 |
|---|
| 2026.07.15 | ₩12,220 | ₩12,794 | ₩11,460 | ₩11,540 | -5.57% | 209.8만 |
|---|
| 2026.07.14 | ₩12,220 | ₩12,642 | ₩12,040 | ₩12,234 | +0.11% | 163.5만 |
|---|
| 2026.07.13 | ₩11,993 | ₩12,234 | ₩11,760 | ₩11,780 | -1.78% | 179.8만 |
|---|
| 2026.07.10 | ₩11,967 | ₩12,360 | ₩11,927 | ₩12,180 | +1.78% | 162만 |
|---|
| 2026.07.09 | ₩12,040 | ₩12,260 | ₩11,693 | ₩12,073 | +0.28% | 175.2만 |
|---|
| 2026.07.08 | ₩12,007 | ₩12,260 | ₩11,264 | ₩11,833 | -1.44% | 235.5만 |
|---|
| 2026.07.07 | ₩12,660 | ₩12,680 | ₩12,007 | ₩12,193 | -3.69% | 218.9만 |
|---|
| 2026.07.06 | ₩12,807 | ₩12,914 | ₩12,254 | ₩12,687 | -0.94% | 206.2만 |
|---|
| 2026.07.02 | ₩12,967 | ₩13,534 | ₩12,434 | ₩12,687 | -2.16% | 161만 |
|---|
| 2026.07.01 | ₩12,754 | ₩13,201 | ₩12,494 | ₩12,567 | -1.46% | 186.2만 |
|---|
| 2026.06.30 | ₩12,407 | ₩13,207 | ₩12,407 | ₩12,821 | +3.33% | 228.2만 |
|---|
| 2026.06.29 | ₩12,300 | ₩12,547 | ₩11,927 | ₩12,500 | +1.63% | 236.9만 |
|---|
| 2026.06.26 | ₩12,287 | ₩12,647 | ₩12,153 | ₩12,247 | -0.33% | 561.9만 |
|---|
| 2026.06.25 | ₩12,994 | ₩13,007 | ₩12,207 | ₩12,474 | -4.00% | 216.4만 |
|---|
| 2026.06.24 | ₩13,341 | ₩13,354 | ₩12,414 | ₩12,527 | -6.10% | 409.9만 |
|---|
| 2026.06.23 | ₩14,448 | ₩14,768 | ₩13,434 | ₩13,434 | -7.02% | 261만 |
|---|
| 2026.06.22 | ₩15,142 | ₩15,459 | ₩14,782 | ₩14,835 | -2.03% | 179.4만 |
|---|
| 2026.06.18 | ₩15,422 | ₩15,742 | ₩14,555 | ₩15,209 | -1.38% | 531.9만 |
|---|
| 2026.06.17 | ₩15,382 | ₩16,342 | ₩15,142 | ₩15,275 | -0.69% | 234만 |
|---|
| 2026.06.16 | ₩15,329 | ₩15,856 | ₩15,195 | ₩15,382 | +0.35% | 210.9만 |
|---|
| 2026.06.15 | ₩15,675 | ₩16,249 | ₩15,115 | ₩15,195 | -3.06% | 259.7만 |
|---|
| 2026.06.12 | ₩14,648 | ₩15,195 | ₩14,575 | ₩14,715 | +0.46% | 222.7만 |
|---|
| 2026.06.11 | ₩13,701 | ₩14,515 | ₩13,514 | ₩14,435 | +5.36% | 193.7만 |
|---|
| 2026.06.10 | ₩13,781 | ₩14,379 | ₩13,341 | ₩13,501 | -2.03% | 294.2만 |
|---|
| 2026.06.09 | ₩15,342 | ₩15,461 | ₩13,954 | ₩14,381 | -6.26% | 245.4만 |
|---|
| 2026.06.08 | ₩15,609 | ₩15,755 | ₩14,888 | ₩15,048 | -3.59% | 194.5만 |
|---|
| 2026.06.05 | ₩17,423 | ₩17,750 | ₩15,182 | ₩15,329 | -12.02% | 236.9만 |
|---|
| 2026.06.04 | ₩17,797 | ₩18,517 | ₩17,677 | ₩17,957 | +0.90% | 137.7만 |
|---|
| 2026.06.03 | ₩18,690 | ₩18,824 | ₩17,810 | ₩17,823 | -4.64% | 169.4만 |
|---|
| 2026.06.02 | ₩18,063 | ₩19,451 | ₩18,054 | ₩19,024 | +5.32% | 205.4만 |
|---|
| 2026.06.01 | ₩17,623 | ₩18,410 | ₩17,303 | ₩18,264 | +3.63% | 215만 |
|---|
| 2026.05.29 | ₩18,370 | ₩18,370 | ₩17,050 | ₩17,957 | -2.25% | 323.5만 |
|---|
| 2026.05.28 | ₩17,223 | ₩18,397 | ₩16,943 | ₩18,304 | +6.27% | 178.1만 |
|---|
| 2026.05.27 | ₩17,196 | ₩17,619 | ₩16,943 | ₩17,396 | +1.16% | 96.4만 |
|---|
| 2026.05.26 | ₩16,423 | ₩17,399 | ₩16,276 | ₩17,356 | +5.69% | 238.9만 |
|---|
| 2026.05.22 | ₩16,356 | ₩16,549 | ₩15,655 | ₩15,742 | -3.75% | 135.6만 |
|---|
| 2026.05.21 | ₩15,862 | ₩16,809 | ₩15,782 | ₩16,356 | +3.11% | 108.6만 |
|---|
| 2026.05.20 | ₩15,942 | ₩16,322 | ₩15,489 | ₩16,182 | +1.51% | 240.2만 |
|---|
| 2026.05.19 | ₩15,969 | ₩16,142 | ₩15,302 | ₩15,489 | -3.01% | 155.9만 |
|---|
| 2026.05.18 | ₩17,036 | ₩17,210 | ₩15,969 | ₩16,302 | -4.31% | 149.6만 |
|---|
| 2026.05.15 | ₩17,570 | ₩17,623 | ₩16,811 | ₩17,023 | -3.11% | 261.9만 |
|---|
| 2026.05.14 | ₩19,811 | ₩20,051 | ₩18,290 | ₩18,410 | -7.07% | 174.7만 |
|---|
| 2026.05.13 | ₩19,571 | ₩20,407 | ₩19,224 | ₩19,931 | +1.84% | 168.5만 |
|---|
| 2026.05.12 | ₩19,277 | ₩19,638 | ₩18,230 | ₩19,491 | +1.11% | 232.7만 |
|---|
| 2026.05.11 | ₩18,690 | ₩20,065 | ₩18,570 | ₩19,851 | +6.21% | 215만 |
|---|
| 2026.05.08 | ₩18,077 | ₩19,157 | ₩17,703 | ₩18,544 | +2.58% | 305.4만 |
|---|
| 2026.05.07 | ₩18,344 | ₩18,937 | ₩18,083 | ₩18,304 | -0.22% | 162.1만 |
|---|
| 2026.05.06 | ₩17,463 | ₩18,390 | ₩17,236 | ₩18,197 | +4.20% | 137.8만 |
|---|
| 2026.05.05 | ₩16,703 | ₩17,170 | ₩16,476 | ₩17,063 | +2.16% | 142.7만 |
|---|
| 2026.05.04 | ₩17,050 | ₩17,303 | ₩16,416 | ₩16,529 | -3.05% | 186.2만 |
|---|
| 2026.05.01 | ₩16,916 | ₩17,757 | ₩16,756 | ₩17,463 | +3.23% | 177.2만 |
|---|
| 2026.04.30 | ₩16,756 | ₩17,463 | ₩16,729 | ₩17,116 | +2.15% | 335.5만 |
|---|
| 2026.04.29 | ₩17,383 | ₩17,403 | ₩16,222 | ₩16,423 | -5.53% | 198.6만 |
|---|
| 2026.04.28 | ₩18,077 | ₩18,677 | ₩17,330 | ₩17,530 | -3.03% | 160.1만 |
|---|
| 2026.04.27 | ₩17,930 | ₩18,524 | ₩17,890 | ₩18,490 | +3.13% | 137만 |
|---|
| 2026.04.24 | ₩18,437 | ₩18,677 | ₩17,810 | ₩18,197 | -1.30% | 147.3만 |
|---|
| 2026.04.23 | ₩19,197 | ₩19,982 | ₩17,970 | ₩18,117 | -5.63% | 222.4만 |
|---|
| 2026.04.22 | ₩19,678 | ₩20,358 | ₩19,624 | ₩20,211 | +2.71% | 155.6만 |
|---|
| 2026.04.21 | ₩20,478 | ₩20,878 | ₩19,124 | ₩19,184 | -6.32% | 183.5만 |
|---|
| 2026.04.20 | ₩20,118 | ₩20,898 | ₩19,620 | ₩20,531 | +2.06% | 262.8만 |
|---|
| 2026.04.17 | ₩20,545 | ₩20,652 | ₩19,985 | ₩20,545 | 0.00% | 292.1만 |
|---|
| 2026.04.16 | ₩19,664 | ₩19,971 | ₩19,151 | ₩19,971 | +1.56% | 176.7만 |
|---|
| 2026.04.15 | ₩19,237 | ₩19,758 | ₩18,944 | ₩19,718 | +2.50% | 167.9만 |
|---|
| 2026.04.14 | ₩18,410 | ₩19,271 | ₩18,277 | ₩19,197 | +4.28% | 230.8만 |
|---|
| 2026.04.13 | ₩17,583 | ₩18,357 | ₩17,410 | ₩18,010 | +2.43% | 154.8만 |
|---|
| 2026.04.10 | ₩17,423 | ₩18,597 | ₩17,416 | ₩17,930 | +2.91% | 199.1만 |
|---|
| 2026.04.09 | ₩17,290 | ₩17,757 | ₩16,729 | ₩17,170 | -0.69% | 159.2만 |
|---|
| 2026.04.08 | ₩17,143 | ₩17,597 | ₩16,969 | ₩17,516 | +2.18% | 343.5만 |
|---|
| 2026.04.07 | ₩16,062 | ₩16,342 | ₩15,555 | ₩15,755 | -1.91% | 180.5만 |
|---|
| 2026.04.06 | ₩16,089 | ₩16,396 | ₩15,929 | ₩16,316 | +1.41% | 111.6만 |
|---|
| 2026.04.02 | ₩15,382 | ₩16,543 | ₩15,382 | ₩16,262 | +5.72% | 124.1만 |
|---|
| 2026.04.01 | ₩16,102 | ₩16,703 | ₩15,916 | ₩16,289 | +1.16% | 219.3만 |
|---|
| 2026.03.31 | ₩14,301 | ₩15,836 | ₩14,208 | ₩15,769 | +10.26% | 255.6만 |
|---|
| 2026.03.30 | ₩14,782 | ₩15,209 | ₩14,168 | ₩14,368 | -2.80% | 221만 |
|---|
| 2026.03.27 | ₩14,381 | ₩14,835 | ₩14,181 | ₩14,501 | +0.83% | 203만 |
|---|
| 2026.03.26 | ₩14,341 | ₩14,622 | ₩14,168 | ₩14,408 | +0.47% | 364.7만 |
|---|
| 2026.03.25 | ₩15,595 | ₩15,902 | ₩14,628 | ₩14,888 | -4.53% | 493.3만 |
|---|
| 2026.03.24 | ₩14,768 | ₩15,062 | ₩14,395 | ₩14,795 | +0.18% | 230.4만 |
|---|
| 2026.03.23 | ₩15,769 | ₩15,876 | ₩15,088 | ₩15,088 | -4.31% | 211만 |
|---|
| 2026.03.20 | ₩15,168 | ₩15,409 | ₩14,555 | ₩15,062 | -0.70% | 558.8만 |
|---|
| 2026.03.19 | ₩15,569 | ₩15,569 | ₩14,381 | ₩15,168 | -2.57% | 443.1만 |
|---|
| 2026.03.18 | ₩16,236 | ₩16,436 | ₩15,702 | ₩16,022 | -1.31% | 266.8만 |
|---|
| 2026.03.17 | ₩16,836 | ₩17,116 | ₩16,342 | ₩16,516 | -1.90% | 142.6만 |
|---|
| 2026.03.16 | ₩16,689 | ₩17,050 | ₩16,516 | ₩16,783 | +0.56% | 132.6만 |
|---|
| 2026.03.13 | ₩17,250 | ₩17,690 | ₩16,116 | ₩16,463 | -4.56% | 265만 |
|---|
| 2026.03.12 | ₩18,197 | ₩18,570 | ₩17,176 | ₩17,236 | -5.28% | 135.7만 |
|---|
| 2026.03.11 | ₩18,197 | ₩18,744 | ₩17,957 | ₩18,704 | +2.79% | 138.1만 |
|---|
| 2026.03.10 | ₩17,930 | ₩19,091 | ₩17,903 | ₩18,490 | +3.13% | 147.9만 |
|---|
| 2026.03.09 | ₩17,010 | ₩17,823 | ₩16,436 | ₩17,717 | +4.16% | 225.4만 |
|---|
| 2026.03.06 | ₩17,677 | ₩18,250 | ₩17,116 | ₩17,516 | -0.91% | 234만 |
|---|
| 2026.03.05 | ₩20,438 | ₩20,692 | ₩18,170 | ₩18,197 | -10.97% | 239.5만 |
|---|
| 2026.03.04 | ₩21,012 | ₩22,026 | ₩20,812 | ₩20,892 | -0.57% | 145.3만 |
|---|
| 2026.03.03 | ₩21,052 | ₩21,799 | ₩20,011 | ₩20,812 | -1.14% | 152.3만 |
|---|
| 2026.03.02 | ₩21,852 | ₩22,599 | ₩21,559 | ₩22,479 | +2.87% | 217.2만 |
|---|
| 2026.02.27 | ₩22,092 | ₩22,986 | ₩21,772 | ₩22,933 | +3.80% | 198.9만 |
|---|
| 2026.02.26 | ₩21,705 | ₩22,386 | ₩21,305 | ₩22,279 | +2.64% | 115.8만 |
|---|
| 2026.02.25 | ₩21,999 | ₩22,693 | ₩21,639 | ₩21,892 | -0.49% | 166.9만 |
|---|
| 2026.02.24 | ₩20,091 | ₩21,892 | ₩20,091 | ₩21,826 | +8.63% | 164.9만 |
|---|
| 2026.02.23 | ₩19,758 | ₩20,878 | ₩19,491 | ₩20,772 | +5.13% | 221.1만 |
|---|
| 2026.02.20 | ₩20,438 | ₩20,665 | ₩19,424 | ₩19,904 | -2.61% | 236.9만 |
|---|
| 2026.02.19 | ₩20,211 | ₩20,998 | ₩20,091 | ₩20,491 | +1.39% | 143.1만 |
|---|
| 2026.02.18 | ₩20,718 | ₩21,551 | ₩20,531 | ₩20,785 | +0.32% | 104.6만 |
|---|
| 2026.02.17 | ₩20,318 | ₩20,718 | ₩19,551 | ₩20,598 | +1.38% | 157.8만 |
|---|
| 2026.02.13 | ₩21,199 | ₩22,453 | ₩20,638 | ₩21,065 | -0.63% | 325.7만 |
|---|
| 2026.02.12 | ₩22,786 | ₩23,440 | ₩21,057 | ₩21,279 | -6.62% | 217.9만 |
|---|
| 2026.02.11 | ₩24,721 | ₩25,214 | ₩22,599 | ₩23,146 | -6.37% | 156.4만 |
|---|
| 2026.02.10 | ₩23,987 | ₩24,467 | ₩22,946 | ₩23,973 | -0.06% | 120.4만 |
|---|
| 2026.02.09 | ₩22,919 | ₩24,374 | ₩22,693 | ₩23,987 | +4.66% | 130.3만 |
|---|
| 2026.02.06 | ₩22,879 | ₩23,406 | ₩22,559 | ₩22,906 | +0.12% | 174.6만 |
|---|
| 2026.02.05 | ₩24,000 | ₩24,680 | ₩21,772 | ₩21,972 | -8.45% | 202.8만 |
|---|
| 2026.02.04 | ₩27,269 | ₩27,269 | ₩23,680 | ₩25,174 | -7.68% | 233.1만 |
|---|
| 2026.02.03 | ₩26,148 | ₩27,215 | ₩25,014 | ₩26,468 | +1.22% | 235.7만 |
|---|
| 2026.02.02 | ₩23,093 | ₩25,081 | ₩22,906 | ₩24,587 | +6.47% | 253.2만 |
|---|
| 2026.01.30 | ₩25,141 | ₩25,668 | ₩22,092 | ₩22,799 | -9.31% | 294.3만 |
|---|
| 2026.01.29 | ₩28,122 | ₩28,749 | ₩25,001 | ₩26,575 | -5.50% | 272.6만 |
|---|
| 2026.01.28 | ₩26,535 | ₩26,735 | ₩25,174 | ₩25,935 | -2.26% | 143.5만 |
|---|
| 2026.01.27 | ₩25,388 | ₩26,602 | ₩24,881 | ₩25,774 | +1.52% | 177.4만 |
|---|
| 2026.01.26 | ₩28,216 | ₩28,282 | ₩24,654 | ₩25,227 | -10.59% | 275.1만 |
|---|
| 2026.01.23 | ₩25,641 | ₩26,695 | ₩25,281 | ₩26,495 | +3.33% | 222.3만 |
|---|
| 2026.01.22 | ₩24,294 | ₩25,841 | ₩24,214 | ₩25,494 | +4.94% | 305.7만 |
|---|
| 2026.01.21 | ₩24,667 | ₩24,947 | ₩23,293 | ₩23,947 | -2.92% | 114.5만 |
|---|
| 2026.01.20 | ₩23,213 | ₩24,600 | ₩22,879 | ₩23,987 | +3.33% | 235.8만 |
|---|
| 2026.01.16 | ₩23,493 | ₩23,720 | ₩22,813 | ₩23,346 | -0.62% | 180.2만 |
|---|
| 2026.01.15 | ₩23,933 | ₩24,267 | ₩23,133 | ₩23,760 | -0.72% | 218만 |
|---|
| 2026.01.14 | ₩23,213 | ₩24,781 | ₩23,173 | ₩24,200 | +4.25% | 192.5만 |
|---|
| 2026.01.13 | ₩24,507 | ₩24,640 | ₩22,626 | ₩23,160 | -5.50% | 178.1만 |
|---|
| 2026.01.12 | ₩23,080 | ₩24,307 | ₩22,879 | ₩24,027 | +4.10% | 198.1만 |
|---|
| 2026.01.09 | ₩22,292 | ₩23,009 | ₩22,026 | ₩22,346 | +0.24% | 132.4만 |
|---|
| 2026.01.08 | ₩21,879 | ₩22,066 | ₩20,745 | ₩21,999 | +0.55% | 203만 |
|---|
| 2026.01.07 | ₩22,039 | ₩23,293 | ₩21,652 | ₩22,226 | +0.85% | 205.7만 |
|---|
| 2026.01.06 | ₩21,932 | ₩22,715 | ₩21,612 | ₩22,613 | +3.10% | 216.4만 |
|---|
| 2026.01.05 | ₩22,679 | ₩22,879 | ₩21,372 | ₩21,572 | -4.88% | 190.5만 |
|---|
| 2026.01.02 | ₩21,118 | ₩22,491 | ₩21,118 | ₩21,812 | +3.28% | 88.2만 |
|---|
| 2025.12.31 | ₩21,319 | ₩21,585 | ₩20,965 | ₩21,319 | 0.00% | 182만 |
|---|
| 2025.12.30 | ₩21,879 | ₩21,879 | ₩21,025 | ₩21,532 | -1.59% | 136.5만 |
|---|
| 2025.12.29 | ₩21,746 | ₩22,292 | ₩21,212 | ₩21,425 | -1.47% | 200.6만 |
|---|
| 2025.12.26 | ₩22,839 | ₩22,913 | ₩22,199 | ₩22,479 | -1.58% | 130만 |
|---|
| 2025.12.24 | ₩22,092 | ₩22,719 | ₩21,879 | ₩22,332 | +1.09% | 116.6만 |
|---|
| 2025.12.23 | ₩21,399 | ₩22,212 | ₩21,345 | ₩21,946 | +2.56% | 109.9만 |
|---|
| 2025.12.22 | ₩21,345 | ₩22,026 | ₩21,345 | ₩21,572 | +1.06% | 110만 |
|---|
| 2025.12.19 | ₩19,358 | ₩21,185 | ₩19,131 | ₩20,758 | +7.24% | 514만 |
|---|
| 2025.12.18 | ₩18,904 | ₩19,564 | ₩18,877 | ₩19,291 | +2.05% | 92.7만 |
|---|
| 2025.12.17 | ₩19,358 | ₩19,531 | ₩18,504 | ₩18,597 | -3.93% | 112.7만 |
|---|
| 2025.12.16 | ₩19,864 | ₩20,245 | ₩18,931 | ₩19,037 | -4.16% | 161.7만 |
|---|
| 2025.12.15 | ₩20,211 | ₩20,411 | ₩19,771 | ₩20,078 | -0.66% | 147만 |
|---|
| 2025.12.12 | ₩21,145 | ₩21,272 | ₩19,451 | ₩19,851 | -6.12% | 139.7만 |
|---|
| 2025.12.11 | ₩20,558 | ₩21,479 | ₩20,431 | ₩21,225 | +3.24% | 175.4만 |
|---|
| 2025.12.10 | ₩20,598 | ₩20,905 | ₩19,731 | ₩20,585 | -0.06% | 126.1만 |
|---|
| 2025.12.09 | ₩19,678 | ₩20,872 | ₩19,518 | ₩20,558 | +4.47% | 141만 |
|---|
| 2025.12.08 | ₩19,971 | ₩20,011 | ₩19,317 | ₩19,718 | -1.27% | 114만 |
|---|
| 2025.12.05 | ₩20,838 | ₩21,532 | ₩19,584 | ₩19,891 | -4.55% | 307.7만 |
|---|
| 2025.12.04 | ₩19,624 | ₩20,478 | ₩19,040 | ₩20,385 | +3.87% | 219.4만 |
|---|
| 2025.12.03 | ₩18,797 | ₩20,318 | ₩18,370 | ₩19,838 | +5.54% | 427.6만 |
|---|
| 2025.12.02 | ₩17,130 | ₩17,797 | ₩16,348 | ₩17,583 | +2.65% | 191만 |
|---|
| 2025.12.01 | ₩18,490 | ₩18,797 | ₩16,889 | ₩17,130 | -7.36% | 285.9만 |
|---|
| 2025.11.28 | ₩17,383 | ₩19,598 | ₩17,370 | ₩19,091 | +9.82% | 213.5만 |
|---|
| 2025.11.26 | ₩16,769 | ₩17,450 | ₩16,649 | ₩17,290 | +3.10% | 251.5만 |
|---|
| 2025.11.25 | ₩16,276 | ₩17,234 | ₩16,196 | ₩16,609 | +2.05% | 171.7만 |
|---|
| 2025.11.24 | ₩16,262 | ₩16,476 | ₩15,742 | ₩16,249 | -0.08% | 237.4만 |
|---|
| 2025.11.21 | ₩16,009 | ₩16,149 | ₩14,742 | ₩15,569 | -2.75% | 448.2만 |
|---|
| 2025.11.20 | ₩17,410 | ₩17,609 | ₩16,096 | ₩16,209 | -6.90% | 176만 |
|---|
| 2025.11.19 | ₩16,129 | ₩17,623 | ₩16,089 | ₩17,023 | +5.54% | 167.8만 |
|---|
| 2025.11.18 | ₩16,262 | ₩16,423 | ₩15,889 | ₩15,889 | -2.30% | 134.5만 |
|---|
| 2025.11.17 | ₩17,010 | ₩17,236 | ₩16,036 | ₩16,289 | -4.24% | 157.3만 |
|---|
| 2025.11.14 | ₩16,316 | ₩17,743 | ₩16,202 | ₩17,170 | +5.23% | 147.1만 |
|---|
| 2025.11.13 | ₩17,743 | ₩18,184 | ₩16,953 | ₩17,290 | -2.56% | 234.7만 |
|---|
| 2025.11.12 | ₩17,156 | ₩18,037 | ₩17,156 | ₩17,903 | +4.35% | 284.3만 |
|---|
| 2025.11.11 | ₩17,410 | ₩17,677 | ₩16,809 | ₩16,983 | -2.45% | 170.9만 |
|---|
| 2025.11.10 | ₩16,836 | ₩17,850 | ₩16,749 | ₩17,543 | +4.20% | 253.7만 |
|---|
| 2025.11.07 | ₩16,649 | ₩16,756 | ₩16,089 | ₩16,476 | -1.04% | 194.6만 |
|---|
| 2025.11.06 | ₩16,783 | ₩17,757 | ₩16,543 | ₩16,796 | +0.08% | 189.5만 |
|---|
| 2025.11.05 | ₩17,010 | ₩17,450 | ₩16,796 | ₩17,343 | +1.96% | 122만 |
|---|
| 2025.11.04 | ₩17,583 | ₩17,703 | ₩16,532 | ₩16,796 | -4.48% | 187.6만 |
|---|
| 2025.11.03 | ₩19,317 | ₩19,578 | ₩17,890 | ₩17,917 | -7.25% | 212.5만 |
|---|
| 2025.10.31 | ₩18,944 | ₩20,238 | ₩18,784 | ₩19,731 | +4.15% | 470.5만 |
|---|
| 2025.10.30 | ₩18,677 | ₩19,398 | ₩18,130 | ₩19,157 | +2.57% | 168.8만 |
|---|
| 2025.10.29 | ₩19,771 | ₩19,871 | ₩18,520 | ₩18,690 | -5.47% | 204만 |
|---|
| 2025.10.28 | ₩20,025 | ₩20,338 | ₩19,291 | ₩19,398 | -3.13% | 185.6만 |
|---|
| 2025.10.27 | ₩20,772 | ₩20,992 | ₩19,424 | ₩20,345 | -2.06% | 189.2만 |
|---|
| 2025.10.24 | ₩21,319 | ₩21,719 | ₩21,052 | ₩21,185 | -0.63% | 135만 |
|---|
| 2025.10.23 | ₩20,265 | ₩21,332 | ₩20,185 | ₩21,159 | +4.41% | 296.1만 |
|---|
| 2025.10.22 | ₩20,011 | ₩21,018 | ₩19,411 | ₩20,398 | +1.93% | 561.6만 |
|---|
| 2025.10.21 | ₩21,585 | ₩21,946 | ₩20,652 | ₩21,025 | -2.60% | 116.1만 |
|---|
| 2025.10.20 | ₩20,812 | ₩22,479 | ₩20,634 | ₩22,346 | +7.37% | 204.6만 |
|---|
| 2025.10.17 | ₩20,825 | ₩21,272 | ₩19,718 | ₩20,265 | -2.69% | 333.6만 |
|---|
| 2025.10.16 | ₩22,859 | ₩22,946 | ₩21,187 | ₩21,479 | -6.04% | 287.2만 |
|---|
| 2025.10.15 | ₩22,466 | ₩23,880 | ₩21,946 | ₩22,666 | +0.89% | 383.7만 |
|---|
| 2025.10.14 | ₩21,272 | ₩22,493 | ₩20,278 | ₩22,199 | +4.36% | 274.3만 |
|---|
| 2025.10.13 | ₩20,091 | ₩21,412 | ₩19,891 | ₩21,305 | +6.04% | 279.1만 |
|---|
| 2025.10.10 | ₩20,011 | ₩20,211 | ₩18,957 | ₩19,224 | -3.93% | 299.9만 |
|---|