시장 데이터를 불러오는 중
전체 종목
인스틸 인더스트리 과거 주가
Insteel Industries, Inc. Common Stock · IIIN · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Insteel Industries, Inc. Common Stock · IIIN · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,785 | ₩39,785 | ₩39,154 | ₩39,557 | -0.57% | 10.6만 |
| 2026.10.08 | ₩39,463 | ₩39,878 | ₩39,288 | ₩39,557 | +0.24% | 10.8만 |
| 2026.10.07 | ₩39,919 | ₩39,945 | ₩39,195 | ₩39,677 | -0.60% | 11.5만 |
| 2026.10.06 | ₩40,160 | ₩40,723 | ₩40,053 | ₩40,455 | +0.73% | 11.4만 |
| 2026.10.05 | ₩39,543 | ₩40,093 | ₩38,873 | ₩39,919 | +0.95% | 10.1만 |
| 2026.10.02 | ₩39,583 | ₩40,039 | ₩39,449 | ₩39,637 | +0.14% | 12.2만 |
| 2026.10.01 | ₩38,953 | ₩39,141 | ₩38,310 | ₩38,940 | -0.03% | 18.6만 |
| 2026.09.30 | ₩39,127 | ₩39,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,060 |
| -0.17% |
| 13.4만 |
| 2026.09.29 | ₩39,409 | ₩39,731 | ₩38,618 | ₩39,007 | -1.02% | 15.5만 |
|---|
| 2026.09.28 | ₩39,355 | ₩39,865 | ₩38,980 | ₩39,275 | -0.20% | 13만 |
|---|
| 2026.09.25 | ₩39,195 | ₩39,972 | ₩39,101 | ₩39,530 | +0.86% | 12만 |
|---|
| 2026.09.24 | ₩39,543 | ₩39,610 | ₩38,672 | ₩39,060 | -1.22% | 14만 |
|---|
| 2026.09.23 | ₩40,106 | ₩40,281 | ₩39,516 | ₩39,597 | -1.27% | 11만 |
|---|
| 2026.09.22 | ₩40,616 | ₩41,058 | ₩40,093 | ₩40,348 | -0.66% | 11.4만 |
|---|
| 2026.09.21 | ₩40,307 | ₩40,522 | ₩39,771 | ₩39,999 | -0.77% | 13.2만 |
|---|
| 2026.09.18 | ₩40,147 | ₩40,147 | ₩39,315 | ₩39,771 | -0.94% | 26.6만 |
|---|
| 2026.09.17 | ₩41,018 | ₩41,018 | ₩40,281 | ₩40,334 | -1.67% | 12만 |
|---|
| 2026.09.16 | ₩40,482 | ₩41,434 | ₩40,388 | ₩40,562 | +0.20% | 14.1만 |
|---|
| 2026.09.15 | ₩39,717 | ₩40,281 | ₩39,664 | ₩40,227 | +1.28% | 15만 |
|---|
| 2026.09.14 | ₩40,455 | ₩40,951 | ₩39,785 | ₩39,852 | -1.49% | 20만 |
|---|
| 2026.09.11 | ₩41,259 | ₩41,487 | ₩40,790 | ₩41,045 | -0.52% | 11.1만 |
|---|
| 2026.09.10 | ₩40,723 | ₩41,085 | ₩40,254 | ₩40,830 | +0.26% | 9.8만 |
|---|
| 2026.09.09 | ₩41,099 | ₩41,514 | ₩40,750 | ₩41,192 | +0.23% | 11만 |
|---|
| 2026.09.08 | ₩41,796 | ₩42,037 | ₩41,099 | ₩41,112 | -1.64% | 25.5만 |
|---|
| 2026.09.04 | ₩41,313 | ₩42,037 | ₩41,313 | ₩41,917 | +1.46% | 8.3만 |
|---|
| 2026.09.03 | ₩41,233 | ₩41,715 | ₩40,240 | ₩41,635 | +0.98% | 14.7만 |
|---|
| 2026.09.02 | ₩40,549 | ₩41,286 | ₩40,348 | ₩40,683 | +0.33% | 12.3만 |
|---|
| 2026.09.01 | ₩39,838 | ₩40,334 | ₩39,637 | ₩40,321 | +1.21% | 17만 |
|---|
| 2026.08.31 | ₩40,857 | ₩40,964 | ₩40,307 | ₩40,361 | -1.21% | 12만 |
|---|
| 2026.08.28 | ₩41,380 | ₩41,689 | ₩40,361 | ₩40,884 | -1.20% | 15.6만 |
|---|
| 2026.08.27 | ₩40,616 | ₩41,327 | ₩40,267 | ₩41,085 | +1.16% | 18.8만 |
|---|
| 2026.08.26 | ₩40,964 | ₩41,125 | ₩40,683 | ₩40,911 | -0.13% | 10.5만 |
|---|
| 2026.08.25 | ₩40,549 | ₩40,844 | ₩39,811 | ₩40,804 | +0.63% | 13만 |
|---|
| 2026.08.24 | ₩41,635 | ₩41,836 | ₩40,348 | ₩40,549 | -2.61% | 13.7만 |
|---|
| 2026.08.21 | ₩41,166 | ₩41,608 | ₩40,669 | ₩41,461 | +0.72% | 26.1만 |
|---|
| 2026.08.20 | ₩41,259 | ₩41,675 | ₩40,643 | ₩40,710 | -1.33% | 17.9만 |
|---|
| 2026.08.19 | ₩43,499 | ₩43,526 | ₩41,823 | ₩41,849 | -3.79% | 20만 |
|---|
| 2026.08.18 | ₩44,129 | ₩44,129 | ₩42,775 | ₩42,949 | -2.67% | 13.6만 |
|---|
| 2026.08.17 | ₩43,539 | ₩44,102 | ₩43,351 | ₩44,008 | +1.08% | 10.2만 |
|---|
| 2026.08.14 | ₩43,687 | ₩44,196 | ₩43,646 | ₩43,740 | +0.12% | 11.2만 |
|---|
| 2026.08.13 | ₩44,424 | ₩44,424 | ₩43,338 | ₩43,928 | -1.12% | 12만 |
|---|
| 2026.08.12 | ₩44,263 | ₩44,411 | ₩43,137 | ₩44,008 | -0.58% | 14.9만 |
|---|
| 2026.08.11 | ₩43,794 | ₩44,424 | ₩43,767 | ₩43,861 | +0.15% | 15.2만 |
|---|
| 2026.08.10 | ₩43,298 | ₩43,472 | ₩42,721 | ₩43,365 | +0.15% | 13.7만 |
|---|
| 2026.08.07 | ₩43,311 | ₩43,968 | ₩43,231 | ₩43,298 | -0.03% | 10.3만 |
|---|
| 2026.08.06 | ₩43,740 | ₩44,156 | ₩43,351 | ₩43,351 | -0.89% | 15.1만 |
|---|
| 2026.08.05 | ₩44,504 | ₩44,679 | ₩43,673 | ₩44,008 | -1.11% | 18.3만 |
|---|
| 2026.08.04 | ₩42,077 | ₩44,518 | ₩41,943 | ₩44,169 | +4.97% | 32.7만 |
|---|
| 2026.08.03 | ₩41,206 | ₩41,997 | ₩41,166 | ₩41,702 | +1.20% | 31.2만 |
|---|
| 2026.07.31 | ₩41,461 | ₩41,702 | ₩40,737 | ₩41,099 | -0.87% | 56.4만 |
|---|
| 2026.07.30 | ₩41,541 | ₩41,809 | ₩40,924 | ₩41,058 | -1.16% | 23.9만 |
|---|
| 2026.07.29 | ₩43,432 | ₩43,432 | ₩40,857 | ₩40,978 | -5.65% | 34만 |
|---|
| 2026.07.28 | ₩43,365 | ₩43,968 | ₩42,788 | ₩43,727 | +0.83% | 29.1만 |
|---|
| 2026.07.27 | ₩44,384 | ₩45,014 | ₩42,922 | ₩43,231 | -2.60% | 29.2만 |
|---|
| 2026.07.24 | ₩43,311 | ₩43,914 | ₩42,614 | ₩43,821 | +1.18% | 24.6만 |
|---|
| 2026.07.23 | ₩41,917 | ₩43,700 | ₩41,742 | ₩43,351 | +3.42% | 31.4만 |
|---|
| 2026.07.22 | ₩42,091 | ₩42,842 | ₩41,782 | ₩42,507 | +0.99% | 28.3만 |
|---|
| 2026.07.21 | ₩43,177 | ₩43,687 | ₩41,970 | ₩42,144 | -2.39% | 40.6만 |
|---|
| 2026.07.20 | ₩41,434 | ₩42,828 | ₩41,273 | ₩42,708 | +3.07% | 34.9만 |
|---|
| 2026.07.17 | ₩41,903 | ₩42,614 | ₩39,945 | ₩41,568 | -0.80% | 53만 |
|---|
| 2026.07.16 | ₩42,238 | ₩43,043 | ₩40,160 | ₩40,254 | -4.70% | 41.8만 |
|---|
| 2026.07.15 | ₩39,637 | ₩40,133 | ₩39,262 | ₩39,744 | +0.27% | 26.9만 |
|---|
| 2026.07.14 | ₩39,007 | ₩39,838 | ₩38,806 | ₩39,785 | +1.99% | 23.3만 |
|---|
| 2026.07.13 | ₩39,141 | ₩39,490 | ₩38,269 | ₩38,564 | -1.47% | 21.1만 |
|---|
| 2026.07.10 | ₩39,422 | ₩40,106 | ₩39,208 | ₩39,248 | -0.44% | 15.2만 |
|---|
| 2026.07.09 | ₩39,235 | ₩39,637 | ₩38,832 | ₩39,342 | +0.27% | 22.9만 |
|---|
| 2026.07.08 | ₩38,873 | ₩39,141 | ₩38,363 | ₩38,859 | -0.03% | 32.5만 |
|---|
| 2026.07.07 | ₩39,530 | ₩39,583 | ₩38,739 | ₩39,127 | -1.02% | 20.7만 |
|---|
| 2026.07.06 | ₩40,080 | ₩40,428 | ₩39,329 | ₩39,771 | -0.77% | 14.1만 |
|---|
| 2026.07.02 | ₩40,696 | ₩41,112 | ₩39,557 | ₩40,120 | -1.42% | 22.1만 |
|---|
| 2026.07.01 | ₩40,348 | ₩41,032 | ₩39,945 | ₩40,683 | +0.83% | 20.6만 |
|---|
| 2026.06.30 | ₩40,388 | ₩40,562 | ₩39,624 | ₩40,495 | +0.27% | 40.4만 |
|---|
| 2026.06.29 | ₩40,442 | ₩40,897 | ₩40,026 | ₩40,522 | +0.20% | 25.3만 |
|---|
| 2026.06.26 | ₩41,139 | ₩41,554 | ₩40,602 | ₩40,938 | -0.49% | 81.6만 |
|---|
| 2026.06.25 | ₩40,227 | ₩41,622 | ₩40,066 | ₩41,568 | +3.33% | 26.6만 |
|---|
| 2026.06.24 | ₩38,658 | ₩40,227 | ₩38,658 | ₩40,200 | +3.99% | 28.1만 |
|---|
| 2026.06.23 | ₩39,329 | ₩39,409 | ₩38,457 | ₩38,618 | -1.81% | 21.9만 |
|---|
| 2026.06.22 | ₩39,195 | ₩39,838 | ₩38,886 | ₩39,610 | +1.06% | 35.9만 |
|---|
| 2026.06.18 | ₩38,993 | ₩40,080 | ₩38,524 | ₩39,007 | +0.03% | 363만 |
|---|
| 2026.06.17 | ₩38,698 | ₩39,382 | ₩38,149 | ₩38,417 | -0.73% | 49.5만 |
|---|
| 2026.06.16 | ₩39,570 | ₩40,066 | ₩38,296 | ₩38,336 | -3.12% | 44.7만 |
|---|
| 2026.06.15 | ₩39,154 | ₩39,516 | ₩38,055 | ₩39,141 | -0.03% | 33만 |
|---|
| 2026.06.12 | ₩38,511 | ₩38,926 | ₩38,082 | ₩38,739 | +0.59% | 29.8만 |
|---|
| 2026.06.11 | ₩37,532 | ₩38,752 | ₩36,928 | ₩38,752 | +3.25% | 31.2만 |
|---|
| 2026.06.10 | ₩37,505 | ₩38,149 | ₩36,902 | ₩37,304 | -0.54% | 28.4만 |
|---|
| 2026.06.09 | ₩38,041 | ₩38,537 | ₩36,727 | ₩37,880 | -0.42% | 31.8만 |
|---|
| 2026.06.08 | ₩38,055 | ₩38,095 | ₩37,277 | ₩37,505 | -1.44% | 36.1만 |
|---|
| 2026.06.05 | ₩38,792 | ₩38,993 | ₩38,135 | ₩38,135 | -1.69% | 18.3만 |
|---|
| 2026.06.04 | ₩38,417 | ₩38,605 | ₩38,082 | ₩38,591 | +0.45% | 18.6만 |
|---|
| 2026.06.03 | ₩37,746 | ₩38,202 | ₩37,612 | ₩37,867 | +0.32% | 18.5만 |
|---|
| 2026.06.02 | ₩36,781 | ₩37,961 | ₩36,781 | ₩37,746 | +2.62% | 14.8만 |
|---|
| 2026.06.01 | ₩36,620 | ₩36,928 | ₩35,882 | ₩36,821 | +0.55% | 22.1만 |
|---|
| 2026.05.29 | ₩37,116 | ₩37,492 | ₩36,084 | ₩36,861 | -0.69% | 64.9만 |
|---|
| 2026.05.28 | ₩36,781 | ₩37,331 | ₩36,674 | ₩36,982 | +0.55% | 19만 |
|---|
| 2026.05.27 | ₩36,861 | ₩37,545 | ₩36,741 | ₩37,156 | +0.80% | 11.4만 |
|---|
| 2026.05.26 | ₩35,950 | ₩37,156 | ₩35,936 | ₩36,794 | +2.35% | 18.4만 |
|---|
| 2026.05.22 | ₩35,145 | ₩35,655 | ₩34,635 | ₩35,641 | +1.41% | 17.1만 |
|---|
| 2026.05.21 | ₩34,314 | ₩35,172 | ₩34,086 | ₩35,145 | +2.42% | 17.2만 |
|---|
| 2026.05.20 | ₩33,026 | ₩34,689 | ₩32,865 | ₩34,676 | +4.99% | 21.5만 |
|---|
| 2026.05.19 | ₩33,925 | ₩34,112 | ₩32,825 | ₩32,825 | -3.24% | 16.3만 |
|---|
| 2026.05.18 | ₩34,193 | ₩35,051 | ₩34,193 | ₩34,287 | +0.27% | 25.3만 |
|---|
| 2026.05.15 | ₩35,614 | ₩35,963 | ₩34,220 | ₩34,448 | -3.28% | 17.6만 |
|---|
| 2026.05.14 | ₩36,110 | ₩36,620 | ₩35,601 | ₩35,869 | -0.67% | 13.7만 |
|---|
| 2026.05.13 | ₩35,279 | ₩35,668 | ₩34,743 | ₩35,655 | +1.06% | 17.2만 |
|---|
| 2026.05.12 | ₩35,842 | ₩35,923 | ₩34,702 | ₩35,212 | -1.76% | 15.8만 |
|---|
| 2026.05.11 | ₩36,164 | ₩36,540 | ₩35,842 | ₩36,204 | +0.11% | 19.5만 |
|---|
| 2026.05.08 | ₩36,660 | ₩36,808 | ₩35,976 | ₩36,164 | -1.35% | 16만 |
|---|
| 2026.05.07 | ₩35,869 | ₩36,915 | ₩35,748 | ₩36,365 | +1.38% | 26.7만 |
|---|
| 2026.05.06 | ₩35,815 | ₩36,419 | ₩35,574 | ₩35,815 | 0.00% | 15.8만 |
|---|
| 2026.05.05 | ₩34,702 | ₩36,137 | ₩34,555 | ₩35,520 | +2.36% | 21.8만 |
|---|
| 2026.05.04 | ₩34,957 | ₩35,668 | ₩34,166 | ₩34,501 | -1.30% | 23만 |
|---|
| 2026.05.01 | ₩35,105 | ₩35,400 | ₩34,394 | ₩35,400 | +0.84% | 35.3만 |
|---|
| 2026.04.30 | ₩34,300 | ₩35,480 | ₩34,166 | ₩35,105 | +2.35% | 27.3만 |
|---|
| 2026.04.29 | ₩33,576 | ₩34,676 | ₩33,576 | ₩34,394 | +2.44% | 31.6만 |
|---|
| 2026.04.28 | ₩34,340 | ₩34,528 | ₩33,549 | ₩33,938 | -1.17% | 20.6만 |
|---|
| 2026.04.27 | ₩33,978 | ₩35,145 | ₩33,952 | ₩34,381 | +1.18% | 21.7만 |
|---|
| 2026.04.24 | ₩34,314 | ₩35,065 | ₩33,295 | ₩33,844 | -1.37% | 33.6만 |
|---|
| 2026.04.23 | ₩33,804 | ₩34,676 | ₩33,724 | ₩34,488 | +2.02% | 30.1만 |
|---|
| 2026.04.22 | ₩33,147 | ₩34,072 | ₩33,080 | ₩33,549 | +1.21% | 27.6만 |
|---|
| 2026.04.21 | ₩34,501 | ₩35,011 | ₩32,651 | ₩33,134 | -3.96% | 53.6만 |
|---|
| 2026.04.20 | ₩34,729 | ₩35,494 | ₩33,067 | ₩33,455 | -3.67% | 78.9만 |
|---|
| 2026.04.17 | ₩39,101 | ₩39,731 | ₩35,078 | ₩35,158 | -10.08% | 79만 |
|---|
| 2026.04.16 | ₩40,227 | ₩42,493 | ₩38,229 | ₩38,229 | -4.97% | 83.1만 |
|---|
| 2026.04.15 | ₩50,056 | ₩50,270 | ₩48,996 | ₩49,077 | -1.96% | 14.9만 |
|---|
| 2026.04.14 | ₩49,908 | ₩50,780 | ₩49,761 | ₩50,404 | +0.99% | 16.5만 |
|---|
| 2026.04.13 | ₩48,862 | ₩49,962 | ₩48,219 | ₩49,908 | +2.14% | 10.9만 |
|---|
| 2026.04.10 | ₩48,675 | ₩49,305 | ₩48,018 | ₩48,849 | +0.36% | 10.6만 |
|---|
| 2026.04.09 | ₩47,240 | ₩48,474 | ₩47,240 | ₩48,366 | +2.38% | 8.7만 |
|---|
| 2026.04.08 | ₩47,052 | ₩47,642 | ₩46,677 | ₩47,454 | +0.85% | 12.5만 |
|---|
| 2026.04.07 | ₩44,987 | ₩45,282 | ₩44,330 | ₩45,229 | +0.54% | 9.9만 |
|---|
| 2026.04.06 | ₩45,054 | ₩45,483 | ₩44,102 | ₩45,054 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩45,041 | ₩45,537 | ₩44,330 | ₩45,336 | +0.65% | 7.3만 |
|---|
| 2026.04.01 | ₩45,416 | ₩46,502 | ₩45,242 | ₩45,805 | +0.86% | 9.2만 |
|---|
| 2026.03.31 | ₩44,491 | ₩45,604 | ₩43,646 | ₩45,068 | +1.30% | 12.8만 |
|---|
| 2026.03.30 | ₩44,719 | ₩44,719 | ₩43,646 | ₩43,968 | -1.68% | 12.9만 |
|---|
| 2026.03.27 | ₩44,451 | ₩44,947 | ₩44,035 | ₩44,236 | -0.48% | 11만 |
|---|
| 2026.03.26 | ₩45,537 | ₩45,752 | ₩44,585 | ₩44,880 | -1.44% | 10.1만 |
|---|
| 2026.03.25 | ₩45,081 | ₩45,564 | ₩44,330 | ₩45,403 | +0.71% | 8.1만 |
|---|
| 2026.03.24 | ₩42,667 | ₩45,014 | ₩42,667 | ₩44,679 | +4.71% | 14.8만 |
|---|
| 2026.03.23 | ₩42,332 | ₩43,888 | ₩42,024 | ₩43,378 | +2.47% | 17.9만 |
|---|
| 2026.03.20 | ₩42,225 | ₩42,426 | ₩40,321 | ₩41,045 | -2.79% | 113.6만 |
|---|
| 2026.03.19 | ₩42,064 | ₩42,399 | ₩40,911 | ₩41,849 | -0.51% | 20.7만 |
|---|
| 2026.03.18 | ₩42,641 | ₩43,311 | ₩42,252 | ₩42,641 | 0.00% | 22만 |
|---|
| 2026.03.17 | ₩43,190 | ₩43,459 | ₩42,426 | ₩43,244 | +0.12% | 14.5만 |
|---|
| 2026.03.16 | ₩42,936 | ₩42,936 | ₩42,346 | ₩42,775 | -0.37% | 11.6만 |
|---|
| 2026.03.13 | ₩42,694 | ₩42,936 | ₩41,742 | ₩42,279 | -0.97% | 13.1만 |
|---|
| 2026.03.12 | ₩43,244 | ₩43,754 | ₩42,212 | ₩42,560 | -1.58% | 15.6만 |
|---|
| 2026.03.11 | ₩44,317 | ₩44,920 | ₩43,767 | ₩43,968 | -0.79% | 13.7만 |
|---|
| 2026.03.10 | ₩44,075 | ₩45,081 | ₩43,794 | ₩44,411 | +0.76% | 13.8만 |
|---|
| 2026.03.09 | ₩44,799 | ₩44,853 | ₩43,365 | ₩44,585 | -0.48% | 10.7만 |
|---|
| 2026.03.06 | ₩45,765 | ₩46,274 | ₩44,799 | ₩45,658 | -0.23% | 9.5만 |
|---|
| 2026.03.05 | ₩48,058 | ₩48,675 | ₩46,181 | ₩46,851 | -2.51% | 7만 |
|---|
| 2026.03.04 | ₩48,272 | ₩48,675 | ₩47,414 | ₩48,581 | +0.64% | 7.5만 |
|---|
| 2026.03.03 | ₩47,803 | ₩48,192 | ₩46,355 | ₩48,044 | +0.50% | 7.6만 |
|---|
| 2026.03.02 | ₩49,090 | ₩49,573 | ₩47,924 | ₩49,023 | -0.14% | 11.8만 |
|---|
| 2026.02.27 | ₩50,297 | ₩50,311 | ₩49,359 | ₩49,989 | -0.61% | 9.7만 |
|---|
| 2026.02.26 | ₩50,954 | ₩51,558 | ₩50,351 | ₩51,102 | +0.29% | 9만 |
|---|
| 2026.02.25 | ₩50,619 | ₩50,807 | ₩49,305 | ₩50,726 | +0.21% | 9.7만 |
|---|
| 2026.02.24 | ₩49,345 | ₩50,391 | ₩48,943 | ₩50,083 | +1.49% | 12.2만 |
|---|
| 2026.02.23 | ₩51,061 | ₩51,061 | ₩49,171 | ₩49,251 | -3.55% | 11.3만 |
|---|
| 2026.02.20 | ₩50,176 | ₩51,424 | ₩49,949 | ₩51,061 | +1.76% | 14.7만 |
|---|
| 2026.02.19 | ₩49,372 | ₩50,619 | ₩49,050 | ₩50,109 | +1.49% | 15만 |
|---|
| 2026.02.18 | ₩50,056 | ₩50,525 | ₩49,345 | ₩49,694 | -0.72% | 7.6만 |
|---|
| 2026.02.17 | ₩50,337 | ₩50,378 | ₩49,211 | ₩50,029 | -0.61% | 8.7만 |
|---|
| 2026.02.13 | ₩49,238 | ₩50,579 | ₩48,996 | ₩50,391 | +2.34% | 9.3만 |
|---|
| 2026.02.12 | ₩49,814 | ₩50,418 | ₩48,876 | ₩49,359 | -0.92% | 11.7만 |
|---|
| 2026.02.11 | ₩49,975 | ₩50,270 | ₩49,104 | ₩49,801 | -0.35% | 9.6만 |
|---|
| 2026.02.10 | ₩50,217 | ₩50,337 | ₩49,439 | ₩49,613 | -1.20% | 12.9만 |
|---|
| 2026.02.09 | ₩49,198 | ₩50,217 | ₩48,970 | ₩50,016 | +1.66% | 9.5만 |
|---|
| 2026.02.06 | ₩48,916 | ₩49,627 | ₩48,514 | ₩49,090 | +0.36% | 14.2만 |
|---|
| 2026.02.05 | ₩48,286 | ₩48,648 | ₩47,642 | ₩48,447 | +0.33% | 13.2만 |
|---|
| 2026.02.04 | ₩47,830 | ₩48,621 | ₩47,226 | ₩48,353 | +1.09% | 18만 |
|---|
| 2026.02.03 | ₩46,006 | ₩47,401 | ₩46,006 | ₩47,119 | +2.42% | 16.9만 |
|---|
| 2026.02.02 | ₩44,558 | ₩46,248 | ₩44,263 | ₩46,167 | +3.61% | 13.2만 |
|---|
| 2026.01.30 | ₩43,847 | ₩44,893 | ₩43,780 | ₩44,437 | +1.35% | 22.7만 |
|---|
| 2026.01.29 | ₩43,311 | ₩44,183 | ₩43,311 | ₩44,089 | +1.80% | 12만 |
|---|
| 2026.01.28 | ₩43,271 | ₩43,673 | ₩42,641 | ₩43,016 | -0.59% | 12.1만 |
|---|
| 2026.01.27 | ₩43,807 | ₩44,102 | ₩43,231 | ₩43,351 | -1.04% | 8.7만 |
|---|
| 2026.01.26 | ₩44,813 | ₩44,853 | ₩42,828 | ₩43,995 | -1.83% | 14.1만 |
|---|
| 2026.01.23 | ₩45,859 | ₩45,859 | ₩44,223 | ₩44,330 | -3.33% | 17.1만 |
|---|
| 2026.01.22 | ₩44,732 | ₩46,073 | ₩44,384 | ₩45,671 | +2.10% | 16.6만 |
|---|
| 2026.01.21 | ₩45,859 | ₩45,859 | ₩43,767 | ₩44,451 | -3.07% | 17.8만 |
|---|
| 2026.01.20 | ₩45,081 | ₩46,047 | ₩44,250 | ₩45,389 | +0.68% | 35.2만 |
|---|
| 2026.01.16 | ₩43,378 | ₩46,207 | ₩43,378 | ₩46,047 | +6.15% | 43.7만 |
|---|
| 2026.01.15 | ₩42,064 | ₩44,853 | ₩40,884 | ₩43,177 | +2.65% | 37.3만 |
|---|
| 2026.01.14 | ₩45,027 | ₩45,979 | ₩44,773 | ₩45,188 | +0.36% | 21.7만 |
|---|
| 2026.01.13 | ₩45,282 | ₩45,403 | ₩44,773 | ₩44,974 | -0.68% | 9.5만 |
|---|
| 2026.01.12 | ₩44,129 | ₩45,376 | ₩44,129 | ₩45,108 | +2.22% | 9.8만 |
|---|
| 2026.01.09 | ₩44,250 | ₩45,001 | ₩43,847 | ₩44,451 | +0.45% | 9.6만 |
|---|
| 2026.01.08 | ₩42,547 | ₩44,277 | ₩42,547 | ₩44,102 | +3.66% | 11.5만 |
|---|
| 2026.01.07 | ₩43,713 | ₩43,982 | ₩42,520 | ₩42,802 | -2.09% | 10.1만 |
|---|
| 2026.01.06 | ₩43,204 | ₩44,692 | ₩42,788 | ₩43,807 | +1.40% | 13.5만 |
|---|
| 2026.01.05 | ₩43,445 | ₩44,639 | ₩43,445 | ₩43,646 | +0.46% | 11.9만 |
|---|
| 2026.01.02 | ₩42,654 | ₩43,485 | ₩42,466 | ₩43,459 | +1.89% | 10.3만 |
|---|
| 2025.12.31 | ₩43,257 | ₩43,298 | ₩42,279 | ₩42,466 | -1.83% | 9.9만 |
|---|
| 2025.12.30 | ₩43,137 | ₩43,459 | ₩43,070 | ₩43,284 | +0.34% | 10.4만 |
|---|
| 2025.12.29 | ₩43,552 | ₩43,552 | ₩42,815 | ₩43,177 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩43,338 | ₩43,754 | ₩43,123 | ₩43,526 | +0.43% | 7.9만 |
|---|
| 2025.12.24 | ₩42,909 | ₩43,767 | ₩42,802 | ₩43,244 | +0.78% | 4.9만 |
|---|
| 2025.12.23 | ₩41,849 | ₩43,204 | ₩41,581 | ₩42,976 | +2.69% | 11.5만 |
|---|
| 2025.12.22 | ₩42,574 | ₩42,842 | ₩42,265 | ₩42,480 | -0.22% | 10.5만 |
|---|
| 2025.12.19 | ₩43,633 | ₩43,888 | ₩42,279 | ₩42,520 | -2.55% | 64.1만 |
|---|
| 2025.12.18 | ₩44,907 | ₩45,524 | ₩44,156 | ₩44,183 | -1.61% | 13.9만 |
|---|
| 2025.12.17 | ₩44,491 | ₩45,242 | ₩44,062 | ₩44,424 | -0.15% | 13만 |
|---|
| 2025.12.16 | ₩44,062 | ₩44,773 | ₩42,761 | ₩44,679 | +1.40% | 14만 |
|---|
| 2025.12.15 | ₩44,209 | ₩44,263 | ₩43,767 | ₩43,982 | -0.52% | 12.8만 |
|---|
| 2025.12.12 | ₩44,692 | ₩45,162 | ₩43,794 | ₩43,955 | -1.65% | 9.5만 |
|---|
| 2025.12.11 | ₩43,767 | ₩44,625 | ₩43,619 | ₩44,545 | +1.78% | 11.7만 |
|---|
| 2025.12.10 | ₩42,815 | ₩44,209 | ₩42,815 | ₩43,593 | +1.82% | 19만 |
|---|
| 2025.12.09 | ₩42,024 | ₩43,190 | ₩42,024 | ₩42,989 | +2.30% | 10.9만 |
|---|
| 2025.12.08 | ₩42,842 | ₩43,231 | ₩42,118 | ₩42,118 | -1.69% | 11.5만 |
|---|
| 2025.12.05 | ₩42,051 | ₩42,493 | ₩41,782 | ₩42,466 | +0.99% | 7.3만 |
|---|
| 2025.12.04 | ₩42,104 | ₩42,466 | ₩41,876 | ₩42,118 | +0.03% | 11만 |
|---|
| 2025.12.03 | ₩41,179 | ₩42,372 | ₩41,072 | ₩42,131 | +2.31% | 10.7만 |
|---|
| 2025.12.02 | ₩40,830 | ₩41,085 | ₩40,482 | ₩40,911 | +0.20% | 8.7만 |
|---|
| 2025.12.01 | ₩40,683 | ₩41,018 | ₩40,549 | ₩40,790 | +0.26% | 13만 |
|---|
| 2025.11.28 | ₩41,367 | ₩41,367 | ₩40,576 | ₩41,005 | -0.88% | 7.1만 |
|---|
| 2025.11.26 | ₩42,104 | ₩43,097 | ₩42,104 | ₩42,453 | +0.83% | 19.9만 |
|---|
| 2025.11.25 | ₩41,608 | ₩42,788 | ₩41,608 | ₩42,372 | +1.84% | 11.5만 |
|---|
| 2025.11.24 | ₩41,085 | ₩41,407 | ₩40,227 | ₩41,286 | +0.49% | 12.3만 |
|---|
| 2025.11.21 | ₩40,267 | ₩41,581 | ₩39,986 | ₩41,112 | +2.10% | 14.7만 |
|---|
| 2025.11.20 | ₩41,139 | ₩41,327 | ₩40,254 | ₩40,334 | -1.96% | 9.4만 |
|---|
| 2025.11.19 | ₩41,259 | ₩41,286 | ₩40,669 | ₩40,817 | -1.07% | 8.2만 |
|---|
| 2025.11.18 | ₩40,710 | ₩41,313 | ₩40,374 | ₩41,072 | +0.89% | 10.8만 |
|---|
| 2025.11.17 | ₩42,721 | ₩42,721 | ₩40,495 | ₩40,737 | -4.65% | 12.9만 |
|---|
| 2025.11.14 | ₩42,989 | ₩43,418 | ₩42,319 | ₩42,815 | -0.41% | 11.1만 |
|---|
| 2025.11.13 | ₩43,472 | ₩43,579 | ₩42,909 | ₩43,284 | -0.43% | 10.5만 |
|---|
| 2025.11.12 | ₩43,110 | ₩44,075 | ₩43,083 | ₩43,392 | +0.65% | 14.2만 |
|---|
| 2025.11.11 | ₩42,574 | ₩42,815 | ₩42,225 | ₩42,694 | +0.28% | 8.8만 |
|---|
| 2025.11.10 | ₩42,252 | ₩42,627 | ₩41,689 | ₩42,507 | +0.60% | 8.3만 |
|---|
| 2025.11.07 | ₩41,849 | ₩42,305 | ₩41,568 | ₩41,997 | +0.35% | 7.9만 |
|---|
| 2025.11.06 | ₩43,029 | ₩43,029 | ₩41,662 | ₩41,930 | -2.56% | 11.2만 |
|---|
| 2025.11.05 | ₩42,225 | ₩43,003 | ₩42,024 | ₩42,922 | +1.65% | 9.9만 |
|---|
| 2025.11.04 | ₩41,554 | ₩42,292 | ₩41,259 | ₩42,037 | +1.16% | 11.1만 |
|---|
| 2025.11.03 | ₩41,648 | ₩41,836 | ₩40,281 | ₩41,836 | +0.45% | 19.1만 |
|---|
| 2025.10.31 | ₩41,675 | ₩42,654 | ₩41,246 | ₩41,890 | +0.51% | 13.9만 |
|---|
| 2025.10.30 | ₩41,675 | ₩42,158 | ₩40,857 | ₩41,943 | +0.64% | 18.3만 |
|---|
| 2025.10.29 | ₩41,112 | ₩42,587 | ₩41,045 | ₩41,742 | +1.53% | 17.3만 |
|---|
| 2025.10.28 | ₩40,964 | ₩41,554 | ₩40,240 | ₩41,380 | +1.01% | 19.4만 |
|---|
| 2025.10.27 | ₩41,313 | ₩41,984 | ₩40,964 | ₩41,058 | -0.62% | 13.7만 |
|---|
| 2025.10.24 | ₩41,622 | ₩42,144 | ₩41,219 | ₩41,313 | -0.74% | 14.4만 |
|---|
| 2025.10.23 | ₩41,729 | ₩41,903 | ₩41,233 | ₩41,286 | -1.06% | 14.6만 |
|---|
| 2025.10.22 | ₩42,077 | ₩42,855 | ₩41,367 | ₩41,715 | -0.86% | 14.3만 |
|---|
| 2025.10.21 | ₩41,769 | ₩42,627 | ₩41,139 | ₩42,198 | +1.03% | 16.5만 |
|---|
| 2025.10.20 | ₩41,501 | ₩41,823 | ₩40,442 | ₩41,769 | +0.65% | 19.1만 |
|---|
| 2025.10.17 | ₩40,844 | ₩42,212 | ₩40,080 | ₩41,380 | +1.31% | 23.9만 |
|---|
| 2025.10.16 | ₩48,272 | ₩48,272 | ₩39,999 | ₩40,656 | -15.78% | 60.4만 |
|---|
| 2025.10.15 | ₩50,136 | ₩50,820 | ₩49,546 | ₩50,337 | +0.40% | 16.2만 |
|---|
| 2025.10.14 | ₩48,179 | ₩50,190 | ₩48,179 | ₩49,774 | +3.31% | 17.7만 |
|---|
| 2025.10.13 | ₩50,498 | ₩50,686 | ₩48,809 | ₩48,849 | -3.27% | 11.7만 |
|---|
| 2025.10.10 | ₩51,142 | ₩51,665 | ₩49,359 | ₩49,479 | -3.25% | 6.9만 |
|---|