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 | ₩39,585 | ₩39,585 | ₩38,958 | ₩39,358 | -0.57% | 10.6만 |
| 2026.10.08 | ₩39,265 | ₩39,679 | ₩39,091 | ₩39,358 | +0.24% | 10.8만 |
| 2026.10.07 | ₩39,719 | ₩39,745 | ₩38,998 | ₩39,478 | -0.60% | 11.5만 |
| 2026.10.06 | ₩39,959 | ₩40,519 | ₩39,852 | ₩40,252 | +0.73% | 11.4만 |
| 2026.10.05 | ₩39,345 | ₩39,892 | ₩38,678 | ₩39,719 | +0.95% | 10.1만 |
| 2026.10.02 | ₩39,385 | ₩39,839 | ₩39,252 | ₩39,438 | +0.14% | 12.2만 |
| 2026.10.01 | ₩38,758 | ₩38,945 | ₩38,118 | ₩38,745 | -0.03% | 18.6만 |
| 2026.09.30 | ₩38,931 | ₩39,078 | ₩38,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,865 |
| -0.17% |
| 13.4만 |
| 2026.09.29 | ₩39,212 | ₩39,532 | ₩38,424 | ₩38,811 | -1.02% | 15.5만 |
|---|
| 2026.09.28 | ₩39,158 | ₩39,665 | ₩38,785 | ₩39,078 | -0.20% | 13만 |
|---|
| 2026.09.25 | ₩38,998 | ₩39,772 | ₩38,905 | ₩39,332 | +0.86% | 12만 |
|---|
| 2026.09.24 | ₩39,345 | ₩39,412 | ₩38,478 | ₩38,865 | -1.22% | 14만 |
|---|
| 2026.09.23 | ₩39,905 | ₩40,079 | ₩39,318 | ₩39,398 | -1.27% | 11만 |
|---|
| 2026.09.22 | ₩40,412 | ₩40,853 | ₩39,892 | ₩40,145 | -0.66% | 11.4만 |
|---|
| 2026.09.21 | ₩40,105 | ₩40,319 | ₩39,572 | ₩39,799 | -0.77% | 13.2만 |
|---|
| 2026.09.18 | ₩39,945 | ₩39,945 | ₩39,118 | ₩39,572 | -0.94% | 26.6만 |
|---|
| 2026.09.17 | ₩40,813 | ₩40,813 | ₩40,079 | ₩40,132 | -1.67% | 12만 |
|---|
| 2026.09.16 | ₩40,279 | ₩41,226 | ₩40,186 | ₩40,359 | +0.20% | 14.1만 |
|---|
| 2026.09.15 | ₩39,518 | ₩40,079 | ₩39,465 | ₩40,025 | +1.28% | 15만 |
|---|
| 2026.09.14 | ₩40,252 | ₩40,746 | ₩39,585 | ₩39,652 | -1.49% | 20만 |
|---|
| 2026.09.11 | ₩41,053 | ₩41,280 | ₩40,586 | ₩40,839 | -0.52% | 11.1만 |
|---|
| 2026.09.10 | ₩40,519 | ₩40,879 | ₩40,052 | ₩40,626 | +0.26% | 9.8만 |
|---|
| 2026.09.09 | ₩40,893 | ₩41,306 | ₩40,546 | ₩40,986 | +0.23% | 11만 |
|---|
| 2026.09.08 | ₩41,586 | ₩41,827 | ₩40,893 | ₩40,906 | -1.64% | 25.5만 |
|---|
| 2026.09.04 | ₩41,106 | ₩41,827 | ₩41,106 | ₩41,706 | +1.46% | 8.3만 |
|---|
| 2026.09.03 | ₩41,026 | ₩41,506 | ₩40,039 | ₩41,426 | +0.98% | 14.7만 |
|---|
| 2026.09.02 | ₩40,346 | ₩41,079 | ₩40,145 | ₩40,479 | +0.33% | 12.3만 |
|---|
| 2026.09.01 | ₩39,638 | ₩40,132 | ₩39,438 | ₩40,119 | +1.21% | 17만 |
|---|
| 2026.08.31 | ₩40,652 | ₩40,759 | ₩40,105 | ₩40,159 | -1.21% | 12만 |
|---|
| 2026.08.28 | ₩41,173 | ₩41,480 | ₩40,159 | ₩40,679 | -1.20% | 15.6만 |
|---|
| 2026.08.27 | ₩40,412 | ₩41,119 | ₩40,065 | ₩40,879 | +1.16% | 18.8만 |
|---|
| 2026.08.26 | ₩40,759 | ₩40,919 | ₩40,479 | ₩40,706 | -0.13% | 10.5만 |
|---|
| 2026.08.25 | ₩40,346 | ₩40,639 | ₩39,612 | ₩40,599 | +0.63% | 13만 |
|---|
| 2026.08.24 | ₩41,426 | ₩41,626 | ₩40,145 | ₩40,346 | -2.61% | 13.7만 |
|---|
| 2026.08.21 | ₩40,959 | ₩41,400 | ₩40,466 | ₩41,253 | +0.72% | 26.1만 |
|---|
| 2026.08.20 | ₩41,053 | ₩41,466 | ₩40,439 | ₩40,506 | -1.33% | 17.9만 |
|---|
| 2026.08.19 | ₩43,281 | ₩43,307 | ₩41,613 | ₩41,640 | -3.79% | 20만 |
|---|
| 2026.08.18 | ₩43,908 | ₩43,908 | ₩42,560 | ₩42,734 | -2.67% | 13.6만 |
|---|
| 2026.08.17 | ₩43,321 | ₩43,881 | ₩43,134 | ₩43,788 | +1.08% | 10.2만 |
|---|
| 2026.08.14 | ₩43,468 | ₩43,975 | ₩43,428 | ₩43,521 | +0.12% | 11.2만 |
|---|
| 2026.08.13 | ₩44,201 | ₩44,201 | ₩43,121 | ₩43,708 | -1.12% | 12만 |
|---|
| 2026.08.12 | ₩44,041 | ₩44,188 | ₩42,921 | ₩43,788 | -0.58% | 14.9만 |
|---|
| 2026.08.11 | ₩43,574 | ₩44,201 | ₩43,548 | ₩43,641 | +0.15% | 15.2만 |
|---|
| 2026.08.10 | ₩43,081 | ₩43,254 | ₩42,507 | ₩43,147 | +0.15% | 13.7만 |
|---|
| 2026.08.07 | ₩43,094 | ₩43,748 | ₩43,014 | ₩43,081 | -0.03% | 10.3만 |
|---|
| 2026.08.06 | ₩43,521 | ₩43,935 | ₩43,134 | ₩43,134 | -0.89% | 15.1만 |
|---|
| 2026.08.05 | ₩44,281 | ₩44,455 | ₩43,454 | ₩43,788 | -1.11% | 18.3만 |
|---|
| 2026.08.04 | ₩41,867 | ₩44,295 | ₩41,733 | ₩43,948 | +4.97% | 32.7만 |
|---|
| 2026.08.03 | ₩40,999 | ₩41,787 | ₩40,959 | ₩41,493 | +1.20% | 31.2만 |
|---|
| 2026.07.31 | ₩41,253 | ₩41,493 | ₩40,532 | ₩40,893 | -0.87% | 56.4만 |
|---|
| 2026.07.30 | ₩41,333 | ₩41,600 | ₩40,719 | ₩40,853 | -1.16% | 23.9만 |
|---|
| 2026.07.29 | ₩43,214 | ₩43,214 | ₩40,652 | ₩40,773 | -5.65% | 34만 |
|---|
| 2026.07.28 | ₩43,147 | ₩43,748 | ₩42,574 | ₩43,508 | +0.83% | 29.1만 |
|---|
| 2026.07.27 | ₩44,161 | ₩44,788 | ₩42,707 | ₩43,014 | -2.60% | 29.2만 |
|---|
| 2026.07.24 | ₩43,094 | ₩43,694 | ₩42,400 | ₩43,601 | +1.18% | 24.6만 |
|---|
| 2026.07.23 | ₩41,706 | ₩43,481 | ₩41,533 | ₩43,134 | +3.42% | 31.4만 |
|---|
| 2026.07.22 | ₩41,880 | ₩42,627 | ₩41,573 | ₩42,294 | +0.99% | 28.3만 |
|---|
| 2026.07.21 | ₩42,961 | ₩43,468 | ₩41,760 | ₩41,933 | -2.39% | 40.6만 |
|---|
| 2026.07.20 | ₩41,226 | ₩42,614 | ₩41,066 | ₩42,494 | +3.07% | 34.9만 |
|---|
| 2026.07.17 | ₩41,693 | ₩42,400 | ₩39,745 | ₩41,360 | -0.80% | 53만 |
|---|
| 2026.07.16 | ₩42,027 | ₩42,827 | ₩39,959 | ₩40,052 | -4.70% | 41.8만 |
|---|
| 2026.07.15 | ₩39,438 | ₩39,932 | ₩39,065 | ₩39,545 | +0.27% | 26.9만 |
|---|
| 2026.07.14 | ₩38,811 | ₩39,638 | ₩38,611 | ₩39,585 | +1.99% | 23.3만 |
|---|
| 2026.07.13 | ₩38,945 | ₩39,292 | ₩38,077 | ₩38,371 | -1.47% | 21.1만 |
|---|
| 2026.07.10 | ₩39,225 | ₩39,905 | ₩39,011 | ₩39,051 | -0.44% | 15.2만 |
|---|
| 2026.07.09 | ₩39,038 | ₩39,438 | ₩38,638 | ₩39,145 | +0.27% | 22.9만 |
|---|
| 2026.07.08 | ₩38,678 | ₩38,945 | ₩38,171 | ₩38,665 | -0.03% | 32.5만 |
|---|
| 2026.07.07 | ₩39,332 | ₩39,385 | ₩38,544 | ₩38,931 | -1.02% | 20.7만 |
|---|
| 2026.07.06 | ₩39,879 | ₩40,226 | ₩39,131 | ₩39,572 | -0.77% | 14.1만 |
|---|
| 2026.07.02 | ₩40,492 | ₩40,906 | ₩39,358 | ₩39,919 | -1.42% | 22.1만 |
|---|
| 2026.07.01 | ₩40,145 | ₩40,826 | ₩39,745 | ₩40,479 | +0.83% | 20.6만 |
|---|
| 2026.06.30 | ₩40,186 | ₩40,359 | ₩39,425 | ₩40,292 | +0.27% | 40.4만 |
|---|
| 2026.06.29 | ₩40,239 | ₩40,692 | ₩39,825 | ₩40,319 | +0.20% | 25.3만 |
|---|
| 2026.06.26 | ₩40,933 | ₩41,346 | ₩40,399 | ₩40,733 | -0.49% | 81.6만 |
|---|
| 2026.06.25 | ₩40,025 | ₩41,413 | ₩39,865 | ₩41,360 | +3.33% | 26.6만 |
|---|
| 2026.06.24 | ₩38,464 | ₩40,025 | ₩38,464 | ₩39,999 | +3.99% | 28.1만 |
|---|
| 2026.06.23 | ₩39,131 | ₩39,212 | ₩38,264 | ₩38,424 | -1.81% | 21.9만 |
|---|
| 2026.06.22 | ₩38,998 | ₩39,638 | ₩38,691 | ₩39,412 | +1.06% | 35.9만 |
|---|
| 2026.06.18 | ₩38,798 | ₩39,879 | ₩38,331 | ₩38,811 | +0.03% | 363만 |
|---|
| 2026.06.17 | ₩38,504 | ₩39,185 | ₩37,957 | ₩38,224 | -0.73% | 49.5만 |
|---|
| 2026.06.16 | ₩39,372 | ₩39,865 | ₩38,104 | ₩38,144 | -3.12% | 44.7만 |
|---|
| 2026.06.15 | ₩38,958 | ₩39,318 | ₩37,864 | ₩38,945 | -0.03% | 33만 |
|---|
| 2026.06.12 | ₩38,318 | ₩38,731 | ₩37,891 | ₩38,544 | +0.59% | 29.8만 |
|---|
| 2026.06.11 | ₩37,344 | ₩38,558 | ₩36,743 | ₩38,558 | +3.25% | 31.2만 |
|---|
| 2026.06.10 | ₩37,317 | ₩37,957 | ₩36,717 | ₩37,117 | -0.54% | 28.4만 |
|---|
| 2026.06.09 | ₩37,851 | ₩38,344 | ₩36,543 | ₩37,691 | -0.42% | 31.8만 |
|---|
| 2026.06.08 | ₩37,864 | ₩37,904 | ₩37,090 | ₩37,317 | -1.44% | 36.1만 |
|---|
| 2026.06.05 | ₩38,598 | ₩38,798 | ₩37,944 | ₩37,944 | -1.69% | 18.3만 |
|---|
| 2026.06.04 | ₩38,224 | ₩38,411 | ₩37,891 | ₩38,398 | +0.45% | 18.6만 |
|---|
| 2026.06.03 | ₩37,557 | ₩38,011 | ₩37,424 | ₩37,677 | +0.32% | 18.5만 |
|---|
| 2026.06.02 | ₩36,597 | ₩37,771 | ₩36,597 | ₩37,557 | +2.62% | 14.8만 |
|---|
| 2026.06.01 | ₩36,436 | ₩36,743 | ₩35,703 | ₩36,637 | +0.55% | 22.1만 |
|---|
| 2026.05.29 | ₩36,930 | ₩37,304 | ₩35,903 | ₩36,677 | -0.69% | 64.9만 |
|---|
| 2026.05.28 | ₩36,597 | ₩37,144 | ₩36,490 | ₩36,797 | +0.55% | 19만 |
|---|
| 2026.05.27 | ₩36,677 | ₩37,357 | ₩36,557 | ₩36,970 | +0.80% | 11.4만 |
|---|
| 2026.05.26 | ₩35,769 | ₩36,970 | ₩35,756 | ₩36,610 | +2.35% | 18.4만 |
|---|
| 2026.05.22 | ₩34,969 | ₩35,476 | ₩34,462 | ₩35,463 | +1.41% | 17.1만 |
|---|
| 2026.05.21 | ₩34,142 | ₩34,996 | ₩33,915 | ₩34,969 | +2.42% | 17.2만 |
|---|
| 2026.05.20 | ₩32,861 | ₩34,515 | ₩32,701 | ₩34,502 | +4.99% | 21.5만 |
|---|
| 2026.05.19 | ₩33,755 | ₩33,942 | ₩32,661 | ₩32,661 | -3.24% | 16.3만 |
|---|
| 2026.05.18 | ₩34,022 | ₩34,875 | ₩34,022 | ₩34,115 | +0.27% | 25.3만 |
|---|
| 2026.05.15 | ₩35,436 | ₩35,783 | ₩34,048 | ₩34,275 | -3.28% | 17.6만 |
|---|
| 2026.05.14 | ₩35,929 | ₩36,436 | ₩35,422 | ₩35,689 | -0.67% | 13.7만 |
|---|
| 2026.05.13 | ₩35,102 | ₩35,489 | ₩34,569 | ₩35,476 | +1.06% | 17.2만 |
|---|
| 2026.05.12 | ₩35,663 | ₩35,743 | ₩34,529 | ₩35,036 | -1.76% | 15.8만 |
|---|
| 2026.05.11 | ₩35,983 | ₩36,356 | ₩35,663 | ₩36,023 | +0.11% | 19.5만 |
|---|
| 2026.05.08 | ₩36,476 | ₩36,623 | ₩35,796 | ₩35,983 | -1.35% | 16만 |
|---|
| 2026.05.07 | ₩35,689 | ₩36,730 | ₩35,569 | ₩36,183 | +1.38% | 26.7만 |
|---|
| 2026.05.06 | ₩35,636 | ₩36,236 | ₩35,396 | ₩35,636 | 0.00% | 15.8만 |
|---|
| 2026.05.05 | ₩34,529 | ₩35,956 | ₩34,382 | ₩35,342 | +2.36% | 21.8만 |
|---|
| 2026.05.04 | ₩34,782 | ₩35,489 | ₩33,995 | ₩34,328 | -1.30% | 23만 |
|---|
| 2026.05.01 | ₩34,929 | ₩35,222 | ₩34,222 | ₩35,222 | +0.84% | 35.3만 |
|---|
| 2026.04.30 | ₩34,128 | ₩35,302 | ₩33,995 | ₩34,929 | +2.35% | 27.3만 |
|---|
| 2026.04.29 | ₩33,408 | ₩34,502 | ₩33,408 | ₩34,222 | +2.44% | 31.6만 |
|---|
| 2026.04.28 | ₩34,168 | ₩34,355 | ₩33,381 | ₩33,768 | -1.17% | 20.6만 |
|---|
| 2026.04.27 | ₩33,808 | ₩34,969 | ₩33,781 | ₩34,208 | +1.18% | 21.7만 |
|---|
| 2026.04.24 | ₩34,142 | ₩34,889 | ₩33,128 | ₩33,675 | -1.37% | 33.6만 |
|---|
| 2026.04.23 | ₩33,635 | ₩34,502 | ₩33,555 | ₩34,315 | +2.02% | 30.1만 |
|---|
| 2026.04.22 | ₩32,981 | ₩33,902 | ₩32,914 | ₩33,381 | +1.21% | 27.6만 |
|---|
| 2026.04.21 | ₩34,328 | ₩34,835 | ₩32,487 | ₩32,968 | -3.96% | 53.6만 |
|---|
| 2026.04.20 | ₩34,555 | ₩35,316 | ₩32,901 | ₩33,288 | -3.67% | 78.9만 |
|---|
| 2026.04.17 | ₩38,905 | ₩39,532 | ₩34,902 | ₩34,982 | -10.08% | 79만 |
|---|
| 2026.04.16 | ₩40,025 | ₩42,280 | ₩38,037 | ₩38,037 | -4.97% | 83.1만 |
|---|
| 2026.04.15 | ₩49,805 | ₩50,018 | ₩48,751 | ₩48,831 | -1.96% | 14.9만 |
|---|
| 2026.04.14 | ₩49,658 | ₩50,525 | ₩49,511 | ₩50,152 | +0.99% | 16.5만 |
|---|
| 2026.04.13 | ₩48,618 | ₩49,712 | ₩47,977 | ₩49,658 | +2.14% | 10.9만 |
|---|
| 2026.04.10 | ₩48,431 | ₩49,058 | ₩47,777 | ₩48,604 | +0.36% | 10.6만 |
|---|
| 2026.04.09 | ₩47,003 | ₩48,231 | ₩47,003 | ₩48,124 | +2.38% | 8.7만 |
|---|
| 2026.04.08 | ₩46,816 | ₩47,403 | ₩46,443 | ₩47,217 | +0.85% | 12.5만 |
|---|
| 2026.04.07 | ₩44,762 | ₩45,055 | ₩44,108 | ₩45,002 | +0.54% | 9.9만 |
|---|
| 2026.04.06 | ₩44,828 | ₩45,255 | ₩43,881 | ₩44,828 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩44,815 | ₩45,309 | ₩44,108 | ₩45,109 | +0.65% | 7.3만 |
|---|
| 2026.04.01 | ₩45,189 | ₩46,269 | ₩45,015 | ₩45,576 | +0.86% | 9.2만 |
|---|
| 2026.03.31 | ₩44,268 | ₩45,375 | ₩43,428 | ₩44,842 | +1.30% | 12.8만 |
|---|
| 2026.03.30 | ₩44,495 | ₩44,495 | ₩43,428 | ₩43,748 | -1.68% | 12.9만 |
|---|
| 2026.03.27 | ₩44,228 | ₩44,722 | ₩43,814 | ₩44,015 | -0.48% | 11만 |
|---|
| 2026.03.26 | ₩45,309 | ₩45,522 | ₩44,361 | ₩44,655 | -1.44% | 10.1만 |
|---|
| 2026.03.25 | ₩44,855 | ₩45,335 | ₩44,108 | ₩45,175 | +0.71% | 8.1만 |
|---|
| 2026.03.24 | ₩42,454 | ₩44,788 | ₩42,454 | ₩44,455 | +4.71% | 14.8만 |
|---|
| 2026.03.23 | ₩42,120 | ₩43,668 | ₩41,813 | ₩43,161 | +2.47% | 17.9만 |
|---|
| 2026.03.20 | ₩42,013 | ₩42,213 | ₩40,119 | ₩40,839 | -2.79% | 113.6만 |
|---|
| 2026.03.19 | ₩41,853 | ₩42,187 | ₩40,706 | ₩41,640 | -0.51% | 20.7만 |
|---|
| 2026.03.18 | ₩42,427 | ₩43,094 | ₩42,040 | ₩42,427 | 0.00% | 22만 |
|---|
| 2026.03.17 | ₩42,974 | ₩43,241 | ₩42,213 | ₩43,027 | +0.12% | 14.5만 |
|---|
| 2026.03.16 | ₩42,720 | ₩42,720 | ₩42,133 | ₩42,560 | -0.37% | 11.6만 |
|---|
| 2026.03.13 | ₩42,480 | ₩42,720 | ₩41,533 | ₩42,067 | -0.97% | 13.1만 |
|---|
| 2026.03.12 | ₩43,027 | ₩43,534 | ₩42,000 | ₩42,347 | -1.58% | 15.6만 |
|---|
| 2026.03.11 | ₩44,095 | ₩44,695 | ₩43,548 | ₩43,748 | -0.79% | 13.7만 |
|---|
| 2026.03.10 | ₩43,854 | ₩44,855 | ₩43,574 | ₩44,188 | +0.76% | 13.8만 |
|---|
| 2026.03.09 | ₩44,575 | ₩44,628 | ₩43,147 | ₩44,361 | -0.48% | 10.7만 |
|---|
| 2026.03.06 | ₩45,536 | ₩46,043 | ₩44,575 | ₩45,429 | -0.23% | 9.5만 |
|---|
| 2026.03.05 | ₩47,817 | ₩48,431 | ₩45,949 | ₩46,616 | -2.51% | 7만 |
|---|
| 2026.03.04 | ₩48,030 | ₩48,431 | ₩47,177 | ₩48,337 | +0.64% | 7.5만 |
|---|
| 2026.03.03 | ₩47,564 | ₩47,950 | ₩46,123 | ₩47,804 | +0.50% | 7.6만 |
|---|
| 2026.03.02 | ₩48,844 | ₩49,325 | ₩47,684 | ₩48,778 | -0.14% | 11.8만 |
|---|
| 2026.02.27 | ₩50,045 | ₩50,058 | ₩49,111 | ₩49,738 | -0.61% | 9.7만 |
|---|
| 2026.02.26 | ₩50,699 | ₩51,299 | ₩50,098 | ₩50,846 | +0.29% | 9만 |
|---|
| 2026.02.25 | ₩50,365 | ₩50,552 | ₩49,058 | ₩50,472 | +0.21% | 9.7만 |
|---|
| 2026.02.24 | ₩49,098 | ₩50,138 | ₩48,698 | ₩49,832 | +1.49% | 12.2만 |
|---|
| 2026.02.23 | ₩50,806 | ₩50,806 | ₩48,924 | ₩49,004 | -3.55% | 11.3만 |
|---|
| 2026.02.20 | ₩49,925 | ₩51,166 | ₩49,698 | ₩50,806 | +1.76% | 14.7만 |
|---|
| 2026.02.19 | ₩49,125 | ₩50,365 | ₩48,804 | ₩49,858 | +1.49% | 15만 |
|---|
| 2026.02.18 | ₩49,805 | ₩50,272 | ₩49,098 | ₩49,445 | -0.72% | 7.6만 |
|---|
| 2026.02.17 | ₩50,085 | ₩50,125 | ₩48,964 | ₩49,778 | -0.61% | 8.7만 |
|---|
| 2026.02.13 | ₩48,991 | ₩50,325 | ₩48,751 | ₩50,138 | +2.34% | 9.3만 |
|---|
| 2026.02.12 | ₩49,565 | ₩50,165 | ₩48,631 | ₩49,111 | -0.92% | 11.7만 |
|---|
| 2026.02.11 | ₩49,725 | ₩50,018 | ₩48,858 | ₩49,551 | -0.35% | 9.6만 |
|---|
| 2026.02.10 | ₩49,965 | ₩50,085 | ₩49,191 | ₩49,365 | -1.20% | 12.9만 |
|---|
| 2026.02.09 | ₩48,951 | ₩49,965 | ₩48,724 | ₩49,765 | +1.66% | 9.5만 |
|---|
| 2026.02.06 | ₩48,671 | ₩49,378 | ₩48,271 | ₩48,844 | +0.36% | 14.2만 |
|---|
| 2026.02.05 | ₩48,044 | ₩48,404 | ₩47,403 | ₩48,204 | +0.33% | 13.2만 |
|---|
| 2026.02.04 | ₩47,590 | ₩48,377 | ₩46,990 | ₩48,111 | +1.09% | 18만 |
|---|
| 2026.02.03 | ₩45,776 | ₩47,163 | ₩45,776 | ₩46,883 | +2.42% | 16.9만 |
|---|
| 2026.02.02 | ₩44,335 | ₩46,016 | ₩44,041 | ₩45,936 | +3.61% | 13.2만 |
|---|
| 2026.01.30 | ₩43,628 | ₩44,668 | ₩43,561 | ₩44,215 | +1.35% | 22.7만 |
|---|
| 2026.01.29 | ₩43,094 | ₩43,961 | ₩43,094 | ₩43,868 | +1.80% | 12만 |
|---|
| 2026.01.28 | ₩43,054 | ₩43,454 | ₩42,427 | ₩42,800 | -0.59% | 12.1만 |
|---|
| 2026.01.27 | ₩43,588 | ₩43,881 | ₩43,014 | ₩43,134 | -1.04% | 8.7만 |
|---|
| 2026.01.26 | ₩44,588 | ₩44,628 | ₩42,614 | ₩43,774 | -1.83% | 14.1만 |
|---|
| 2026.01.23 | ₩45,629 | ₩45,629 | ₩44,001 | ₩44,108 | -3.33% | 17.1만 |
|---|
| 2026.01.22 | ₩44,508 | ₩45,842 | ₩44,161 | ₩45,442 | +2.10% | 16.6만 |
|---|
| 2026.01.21 | ₩45,629 | ₩45,629 | ₩43,548 | ₩44,228 | -3.07% | 17.8만 |
|---|
| 2026.01.20 | ₩44,855 | ₩45,816 | ₩44,028 | ₩45,162 | +0.68% | 35.2만 |
|---|
| 2026.01.16 | ₩43,161 | ₩45,976 | ₩43,161 | ₩45,816 | +6.15% | 43.7만 |
|---|
| 2026.01.15 | ₩41,853 | ₩44,628 | ₩40,679 | ₩42,961 | +2.65% | 37.3만 |
|---|
| 2026.01.14 | ₩44,802 | ₩45,749 | ₩44,548 | ₩44,962 | +0.36% | 21.7만 |
|---|
| 2026.01.13 | ₩45,055 | ₩45,175 | ₩44,548 | ₩44,748 | -0.68% | 9.5만 |
|---|
| 2026.01.12 | ₩43,908 | ₩45,149 | ₩43,908 | ₩44,882 | +2.22% | 9.8만 |
|---|
| 2026.01.09 | ₩44,028 | ₩44,775 | ₩43,628 | ₩44,228 | +0.45% | 9.6만 |
|---|
| 2026.01.08 | ₩42,334 | ₩44,055 | ₩42,334 | ₩43,881 | +3.66% | 11.5만 |
|---|
| 2026.01.07 | ₩43,494 | ₩43,761 | ₩42,307 | ₩42,587 | -2.09% | 10.1만 |
|---|
| 2026.01.06 | ₩42,987 | ₩44,468 | ₩42,574 | ₩43,588 | +1.40% | 13.5만 |
|---|
| 2026.01.05 | ₩43,227 | ₩44,415 | ₩43,227 | ₩43,428 | +0.46% | 11.9만 |
|---|
| 2026.01.02 | ₩42,440 | ₩43,267 | ₩42,253 | ₩43,241 | +1.89% | 10.3만 |
|---|
| 2025.12.31 | ₩43,041 | ₩43,081 | ₩42,067 | ₩42,253 | -1.83% | 9.9만 |
|---|
| 2025.12.30 | ₩42,921 | ₩43,241 | ₩42,854 | ₩43,067 | +0.34% | 10.4만 |
|---|
| 2025.12.29 | ₩43,334 | ₩43,334 | ₩42,600 | ₩42,961 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩43,121 | ₩43,534 | ₩42,907 | ₩43,307 | +0.43% | 7.9만 |
|---|
| 2025.12.24 | ₩42,694 | ₩43,548 | ₩42,587 | ₩43,027 | +0.78% | 4.9만 |
|---|
| 2025.12.23 | ₩41,640 | ₩42,987 | ₩41,373 | ₩42,760 | +2.69% | 11.5만 |
|---|
| 2025.12.22 | ₩42,360 | ₩42,627 | ₩42,053 | ₩42,267 | -0.22% | 10.5만 |
|---|
| 2025.12.19 | ₩43,414 | ₩43,668 | ₩42,067 | ₩42,307 | -2.55% | 64.1만 |
|---|
| 2025.12.18 | ₩44,682 | ₩45,295 | ₩43,935 | ₩43,961 | -1.61% | 13.9만 |
|---|
| 2025.12.17 | ₩44,268 | ₩45,015 | ₩43,841 | ₩44,201 | -0.15% | 13만 |
|---|
| 2025.12.16 | ₩43,841 | ₩44,548 | ₩42,547 | ₩44,455 | +1.40% | 14만 |
|---|
| 2025.12.15 | ₩43,988 | ₩44,041 | ₩43,548 | ₩43,761 | -0.52% | 12.8만 |
|---|
| 2025.12.12 | ₩44,468 | ₩44,935 | ₩43,574 | ₩43,734 | -1.65% | 9.5만 |
|---|
| 2025.12.11 | ₩43,548 | ₩44,402 | ₩43,401 | ₩44,321 | +1.78% | 11.7만 |
|---|
| 2025.12.10 | ₩42,600 | ₩43,988 | ₩42,600 | ₩43,374 | +1.82% | 19만 |
|---|
| 2025.12.09 | ₩41,813 | ₩42,974 | ₩41,813 | ₩42,774 | +2.30% | 10.9만 |
|---|
| 2025.12.08 | ₩42,627 | ₩43,014 | ₩41,907 | ₩41,907 | -1.69% | 11.5만 |
|---|
| 2025.12.05 | ₩41,840 | ₩42,280 | ₩41,573 | ₩42,253 | +0.99% | 7.3만 |
|---|
| 2025.12.04 | ₩41,893 | ₩42,253 | ₩41,666 | ₩41,907 | +0.03% | 11만 |
|---|
| 2025.12.03 | ₩40,973 | ₩42,160 | ₩40,866 | ₩41,920 | +2.31% | 10.7만 |
|---|
| 2025.12.02 | ₩40,626 | ₩40,879 | ₩40,279 | ₩40,706 | +0.20% | 8.7만 |
|---|
| 2025.12.01 | ₩40,479 | ₩40,813 | ₩40,346 | ₩40,586 | +0.26% | 13만 |
|---|
| 2025.11.28 | ₩41,159 | ₩41,159 | ₩40,372 | ₩40,799 | -0.88% | 7.1만 |
|---|
| 2025.11.26 | ₩41,893 | ₩42,881 | ₩41,893 | ₩42,240 | +0.83% | 19.9만 |
|---|
| 2025.11.25 | ₩41,400 | ₩42,574 | ₩41,400 | ₩42,160 | +1.84% | 11.5만 |
|---|
| 2025.11.24 | ₩40,879 | ₩41,199 | ₩40,025 | ₩41,079 | +0.49% | 12.3만 |
|---|
| 2025.11.21 | ₩40,065 | ₩41,373 | ₩39,785 | ₩40,906 | +2.10% | 14.7만 |
|---|
| 2025.11.20 | ₩40,933 | ₩41,119 | ₩40,052 | ₩40,132 | -1.96% | 9.4만 |
|---|
| 2025.11.19 | ₩41,053 | ₩41,079 | ₩40,466 | ₩40,612 | -1.07% | 8.2만 |
|---|
| 2025.11.18 | ₩40,506 | ₩41,106 | ₩40,172 | ₩40,866 | +0.89% | 10.8만 |
|---|
| 2025.11.17 | ₩42,507 | ₩42,507 | ₩40,292 | ₩40,532 | -4.65% | 12.9만 |
|---|
| 2025.11.14 | ₩42,774 | ₩43,201 | ₩42,107 | ₩42,600 | -0.41% | 11.1만 |
|---|
| 2025.11.13 | ₩43,254 | ₩43,361 | ₩42,694 | ₩43,067 | -0.43% | 10.5만 |
|---|
| 2025.11.12 | ₩42,894 | ₩43,854 | ₩42,867 | ₩43,174 | +0.65% | 14.2만 |
|---|
| 2025.11.11 | ₩42,360 | ₩42,600 | ₩42,013 | ₩42,480 | +0.28% | 8.8만 |
|---|
| 2025.11.10 | ₩42,040 | ₩42,414 | ₩41,480 | ₩42,294 | +0.60% | 8.3만 |
|---|
| 2025.11.07 | ₩41,640 | ₩42,093 | ₩41,360 | ₩41,787 | +0.35% | 7.9만 |
|---|
| 2025.11.06 | ₩42,814 | ₩42,814 | ₩41,453 | ₩41,720 | -2.56% | 11.2만 |
|---|
| 2025.11.05 | ₩42,013 | ₩42,787 | ₩41,813 | ₩42,707 | +1.65% | 9.9만 |
|---|
| 2025.11.04 | ₩41,346 | ₩42,080 | ₩41,053 | ₩41,827 | +1.16% | 11.1만 |
|---|
| 2025.11.03 | ₩41,440 | ₩41,626 | ₩40,079 | ₩41,626 | +0.45% | 19.1만 |
|---|
| 2025.10.31 | ₩41,466 | ₩42,440 | ₩41,039 | ₩41,680 | +0.51% | 13.9만 |
|---|
| 2025.10.30 | ₩41,466 | ₩41,947 | ₩40,652 | ₩41,733 | +0.64% | 18.3만 |
|---|
| 2025.10.29 | ₩40,906 | ₩42,374 | ₩40,839 | ₩41,533 | +1.53% | 17.3만 |
|---|
| 2025.10.28 | ₩40,759 | ₩41,346 | ₩40,039 | ₩41,173 | +1.01% | 19.4만 |
|---|
| 2025.10.27 | ₩41,106 | ₩41,773 | ₩40,759 | ₩40,853 | -0.62% | 13.7만 |
|---|
| 2025.10.24 | ₩41,413 | ₩41,933 | ₩41,013 | ₩41,106 | -0.74% | 14.4만 |
|---|
| 2025.10.23 | ₩41,520 | ₩41,693 | ₩41,026 | ₩41,079 | -1.06% | 14.6만 |
|---|
| 2025.10.22 | ₩41,867 | ₩42,640 | ₩41,159 | ₩41,506 | -0.86% | 14.3만 |
|---|
| 2025.10.21 | ₩41,560 | ₩42,414 | ₩40,933 | ₩41,987 | +1.03% | 16.5만 |
|---|
| 2025.10.20 | ₩41,293 | ₩41,613 | ₩40,239 | ₩41,560 | +0.65% | 19.1만 |
|---|
| 2025.10.17 | ₩40,639 | ₩42,000 | ₩39,879 | ₩41,173 | +1.31% | 23.9만 |
|---|
| 2025.10.16 | ₩48,030 | ₩48,030 | ₩39,799 | ₩40,452 | -15.78% | 60.4만 |
|---|
| 2025.10.15 | ₩49,885 | ₩50,565 | ₩49,298 | ₩50,085 | +0.40% | 16.2만 |
|---|
| 2025.10.14 | ₩47,937 | ₩49,938 | ₩47,937 | ₩49,525 | +3.31% | 17.7만 |
|---|
| 2025.10.13 | ₩50,245 | ₩50,432 | ₩48,564 | ₩48,604 | -3.27% | 11.7만 |
|---|
| 2025.10.10 | ₩50,886 | ₩51,406 | ₩49,111 | ₩49,231 | -3.25% | 6.9만 |
|---|