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 | ₩39,659 | ₩39,659 | ₩39,031 | ₩39,432 | -0.57% | 10.6만 |
| 2026.10.08 | ₩39,338 | ₩39,753 | ₩39,165 | ₩39,432 | +0.24% | 10.8만 |
| 2026.10.07 | ₩39,793 | ₩39,820 | ₩39,071 | ₩39,552 | -0.60% | 11.5만 |
| 2026.10.06 | ₩40,034 | ₩40,595 | ₩39,927 | ₩40,328 | +0.73% | 11.4만 |
| 2026.10.05 | ₩39,419 | ₩39,967 | ₩38,750 | ₩39,793 | +0.95% | 10.1만 |
| 2026.10.02 | ₩39,459 | ₩39,913 | ₩39,325 | ₩39,512 | +0.14% | 12.2만 |
| 2026.10.01 | ₩38,831 | ₩39,018 | ₩38,189 | ₩38,817 | -0.03% | 18.6만 |
| 2026.09.30 | ₩39,004 | ₩39,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,937 |
| -0.17% |
| 13.4만 |
| 2026.09.29 | ₩39,285 | ₩39,606 | ₩38,496 | ₩38,884 | -1.02% | 15.5만 |
|---|
| 2026.09.28 | ₩39,232 | ₩39,739 | ₩38,857 | ₩39,151 | -0.20% | 13만 |
|---|
| 2026.09.25 | ₩39,071 | ₩39,846 | ₩38,978 | ₩39,405 | +0.86% | 12만 |
|---|
| 2026.09.24 | ₩39,419 | ₩39,486 | ₩38,550 | ₩38,937 | -1.22% | 14만 |
|---|
| 2026.09.23 | ₩39,980 | ₩40,154 | ₩39,392 | ₩39,472 | -1.27% | 11만 |
|---|
| 2026.09.22 | ₩40,488 | ₩40,929 | ₩39,967 | ₩40,221 | -0.66% | 11.4만 |
|---|
| 2026.09.21 | ₩40,181 | ₩40,394 | ₩39,646 | ₩39,873 | -0.77% | 13.2만 |
|---|
| 2026.09.18 | ₩40,020 | ₩40,020 | ₩39,191 | ₩39,646 | -0.94% | 26.6만 |
|---|
| 2026.09.17 | ₩40,889 | ₩40,889 | ₩40,154 | ₩40,207 | -1.67% | 12만 |
|---|
| 2026.09.16 | ₩40,354 | ₩41,303 | ₩40,261 | ₩40,435 | +0.20% | 14.1만 |
|---|
| 2026.09.15 | ₩39,592 | ₩40,154 | ₩39,539 | ₩40,100 | +1.28% | 15만 |
|---|
| 2026.09.14 | ₩40,328 | ₩40,822 | ₩39,659 | ₩39,726 | -1.49% | 20만 |
|---|
| 2026.09.11 | ₩41,130 | ₩41,357 | ₩40,662 | ₩40,916 | -0.52% | 11.1만 |
|---|
| 2026.09.10 | ₩40,595 | ₩40,956 | ₩40,127 | ₩40,702 | +0.26% | 9.8만 |
|---|
| 2026.09.09 | ₩40,969 | ₩41,384 | ₩40,622 | ₩41,063 | +0.23% | 11만 |
|---|
| 2026.09.08 | ₩41,664 | ₩41,905 | ₩40,969 | ₩40,983 | -1.64% | 25.5만 |
|---|
| 2026.09.04 | ₩41,183 | ₩41,905 | ₩41,183 | ₩41,785 | +1.46% | 8.3만 |
|---|
| 2026.09.03 | ₩41,103 | ₩41,584 | ₩40,114 | ₩41,504 | +0.98% | 14.7만 |
|---|
| 2026.09.02 | ₩40,421 | ₩41,156 | ₩40,221 | ₩40,555 | +0.33% | 12.3만 |
|---|
| 2026.09.01 | ₩39,713 | ₩40,207 | ₩39,512 | ₩40,194 | +1.21% | 17만 |
|---|
| 2026.08.31 | ₩40,729 | ₩40,836 | ₩40,181 | ₩40,234 | -1.21% | 12만 |
|---|
| 2026.08.28 | ₩41,250 | ₩41,557 | ₩40,234 | ₩40,755 | -1.20% | 15.6만 |
|---|
| 2026.08.27 | ₩40,488 | ₩41,196 | ₩40,141 | ₩40,956 | +1.16% | 18.8만 |
|---|
| 2026.08.26 | ₩40,836 | ₩40,996 | ₩40,555 | ₩40,782 | -0.13% | 10.5만 |
|---|
| 2026.08.25 | ₩40,421 | ₩40,715 | ₩39,686 | ₩40,675 | +0.63% | 13만 |
|---|
| 2026.08.24 | ₩41,504 | ₩41,704 | ₩40,221 | ₩40,421 | -2.61% | 13.7만 |
|---|
| 2026.08.21 | ₩41,036 | ₩41,477 | ₩40,542 | ₩41,330 | +0.72% | 26.1만 |
|---|
| 2026.08.20 | ₩41,130 | ₩41,544 | ₩40,515 | ₩40,582 | -1.33% | 17.9만 |
|---|
| 2026.08.19 | ₩43,362 | ₩43,389 | ₩41,691 | ₩41,718 | -3.79% | 20만 |
|---|
| 2026.08.18 | ₩43,990 | ₩43,990 | ₩42,640 | ₩42,814 | -2.67% | 13.6만 |
|---|
| 2026.08.17 | ₩43,402 | ₩43,963 | ₩43,215 | ₩43,870 | +1.08% | 10.2만 |
|---|
| 2026.08.14 | ₩43,549 | ₩44,057 | ₩43,509 | ₩43,603 | +0.12% | 11.2만 |
|---|
| 2026.08.13 | ₩44,284 | ₩44,284 | ₩43,201 | ₩43,790 | -1.12% | 12만 |
|---|
| 2026.08.12 | ₩44,124 | ₩44,271 | ₩43,001 | ₩43,870 | -0.58% | 14.9만 |
|---|
| 2026.08.11 | ₩43,656 | ₩44,284 | ₩43,629 | ₩43,723 | +0.15% | 15.2만 |
|---|
| 2026.08.10 | ₩43,161 | ₩43,335 | ₩42,587 | ₩43,228 | +0.15% | 13.7만 |
|---|
| 2026.08.07 | ₩43,175 | ₩43,830 | ₩43,095 | ₩43,161 | -0.03% | 10.3만 |
|---|
| 2026.08.06 | ₩43,603 | ₩44,017 | ₩43,215 | ₩43,215 | -0.89% | 15.1만 |
|---|
| 2026.08.05 | ₩44,364 | ₩44,538 | ₩43,536 | ₩43,870 | -1.11% | 18.3만 |
|---|
| 2026.08.04 | ₩41,945 | ₩44,378 | ₩41,811 | ₩44,030 | +4.97% | 32.7만 |
|---|
| 2026.08.03 | ₩41,076 | ₩41,865 | ₩41,036 | ₩41,571 | +1.20% | 31.2만 |
|---|
| 2026.07.31 | ₩41,330 | ₩41,571 | ₩40,608 | ₩40,969 | -0.87% | 56.4만 |
|---|
| 2026.07.30 | ₩41,410 | ₩41,678 | ₩40,795 | ₩40,929 | -1.16% | 23.9만 |
|---|
| 2026.07.29 | ₩43,295 | ₩43,295 | ₩40,729 | ₩40,849 | -5.65% | 34만 |
|---|
| 2026.07.28 | ₩43,228 | ₩43,830 | ₩42,653 | ₩43,589 | +0.83% | 29.1만 |
|---|
| 2026.07.27 | ₩44,244 | ₩44,872 | ₩42,787 | ₩43,095 | -2.60% | 29.2만 |
|---|
| 2026.07.24 | ₩43,175 | ₩43,776 | ₩42,480 | ₩43,683 | +1.18% | 24.6만 |
|---|
| 2026.07.23 | ₩41,785 | ₩43,562 | ₩41,611 | ₩43,215 | +3.42% | 31.4만 |
|---|
| 2026.07.22 | ₩41,958 | ₩42,707 | ₩41,651 | ₩42,373 | +0.99% | 28.3만 |
|---|
| 2026.07.21 | ₩43,041 | ₩43,549 | ₩41,838 | ₩42,012 | -2.39% | 40.6만 |
|---|
| 2026.07.20 | ₩41,303 | ₩42,694 | ₩41,143 | ₩42,573 | +3.07% | 34.9만 |
|---|
| 2026.07.17 | ₩41,771 | ₩42,480 | ₩39,820 | ₩41,437 | -0.80% | 53만 |
|---|
| 2026.07.16 | ₩42,105 | ₩42,907 | ₩40,034 | ₩40,127 | -4.70% | 41.8만 |
|---|
| 2026.07.15 | ₩39,512 | ₩40,007 | ₩39,138 | ₩39,619 | +0.27% | 26.9만 |
|---|
| 2026.07.14 | ₩38,884 | ₩39,713 | ₩38,684 | ₩39,659 | +1.99% | 23.3만 |
|---|
| 2026.07.13 | ₩39,018 | ₩39,365 | ₩38,149 | ₩38,443 | -1.47% | 21.1만 |
|---|
| 2026.07.10 | ₩39,298 | ₩39,980 | ₩39,085 | ₩39,125 | -0.44% | 15.2만 |
|---|
| 2026.07.09 | ₩39,111 | ₩39,512 | ₩38,710 | ₩39,218 | +0.27% | 22.9만 |
|---|
| 2026.07.08 | ₩38,750 | ₩39,018 | ₩38,242 | ₩38,737 | -0.03% | 32.5만 |
|---|
| 2026.07.07 | ₩39,405 | ₩39,459 | ₩38,617 | ₩39,004 | -1.02% | 20.7만 |
|---|
| 2026.07.06 | ₩39,953 | ₩40,301 | ₩39,205 | ₩39,646 | -0.77% | 14.1만 |
|---|
| 2026.07.02 | ₩40,568 | ₩40,983 | ₩39,432 | ₩39,993 | -1.42% | 22.1만 |
|---|
| 2026.07.01 | ₩40,221 | ₩40,902 | ₩39,820 | ₩40,555 | +0.83% | 20.6만 |
|---|
| 2026.06.30 | ₩40,261 | ₩40,435 | ₩39,499 | ₩40,368 | +0.27% | 40.4만 |
|---|
| 2026.06.29 | ₩40,314 | ₩40,769 | ₩39,900 | ₩40,394 | +0.20% | 25.3만 |
|---|
| 2026.06.26 | ₩41,009 | ₩41,424 | ₩40,475 | ₩40,809 | -0.49% | 81.6만 |
|---|
| 2026.06.25 | ₩40,100 | ₩41,491 | ₩39,940 | ₩41,437 | +3.33% | 26.6만 |
|---|
| 2026.06.24 | ₩38,536 | ₩40,100 | ₩38,536 | ₩40,074 | +3.99% | 28.1만 |
|---|
| 2026.06.23 | ₩39,205 | ₩39,285 | ₩38,336 | ₩38,496 | -1.81% | 21.9만 |
|---|
| 2026.06.22 | ₩39,071 | ₩39,713 | ₩38,764 | ₩39,486 | +1.06% | 35.9만 |
|---|
| 2026.06.18 | ₩38,871 | ₩39,953 | ₩38,403 | ₩38,884 | +0.03% | 363만 |
|---|
| 2026.06.17 | ₩38,577 | ₩39,258 | ₩38,029 | ₩38,296 | -0.73% | 49.5만 |
|---|
| 2026.06.16 | ₩39,445 | ₩39,940 | ₩38,176 | ₩38,216 | -3.12% | 44.7만 |
|---|
| 2026.06.15 | ₩39,031 | ₩39,392 | ₩37,935 | ₩39,018 | -0.03% | 33만 |
|---|
| 2026.06.12 | ₩38,389 | ₩38,804 | ₩37,962 | ₩38,617 | +0.59% | 29.8만 |
|---|
| 2026.06.11 | ₩37,414 | ₩38,630 | ₩36,812 | ₩38,630 | +3.25% | 31.2만 |
|---|
| 2026.06.10 | ₩37,387 | ₩38,029 | ₩36,785 | ₩37,186 | -0.54% | 28.4만 |
|---|
| 2026.06.09 | ₩37,922 | ₩38,416 | ₩36,612 | ₩37,761 | -0.42% | 31.8만 |
|---|
| 2026.06.08 | ₩37,935 | ₩37,975 | ₩37,160 | ₩37,387 | -1.44% | 36.1만 |
|---|
| 2026.06.05 | ₩38,670 | ₩38,871 | ₩38,015 | ₩38,015 | -1.69% | 18.3만 |
|---|
| 2026.06.04 | ₩38,296 | ₩38,483 | ₩37,962 | ₩38,470 | +0.45% | 18.6만 |
|---|
| 2026.06.03 | ₩37,628 | ₩38,082 | ₩37,494 | ₩37,748 | +0.32% | 18.5만 |
|---|
| 2026.06.02 | ₩36,665 | ₩37,841 | ₩36,665 | ₩37,628 | +2.62% | 14.8만 |
|---|
| 2026.06.01 | ₩36,505 | ₩36,812 | ₩35,770 | ₩36,705 | +0.55% | 22.1만 |
|---|
| 2026.05.29 | ₩36,999 | ₩37,374 | ₩35,970 | ₩36,745 | -0.69% | 64.9만 |
|---|
| 2026.05.28 | ₩36,665 | ₩37,213 | ₩36,558 | ₩36,866 | +0.55% | 19만 |
|---|
| 2026.05.27 | ₩36,745 | ₩37,427 | ₩36,625 | ₩37,039 | +0.80% | 11.4만 |
|---|
| 2026.05.26 | ₩35,836 | ₩37,039 | ₩35,823 | ₩36,678 | +2.35% | 18.4만 |
|---|
| 2026.05.22 | ₩35,034 | ₩35,542 | ₩34,526 | ₩35,529 | +1.41% | 17.1만 |
|---|
| 2026.05.21 | ₩34,206 | ₩35,061 | ₩33,978 | ₩35,034 | +2.42% | 17.2만 |
|---|
| 2026.05.20 | ₩32,922 | ₩34,580 | ₩32,762 | ₩34,567 | +4.99% | 21.5만 |
|---|
| 2026.05.19 | ₩33,818 | ₩34,005 | ₩32,722 | ₩32,722 | -3.24% | 16.3만 |
|---|
| 2026.05.18 | ₩34,085 | ₩34,941 | ₩34,085 | ₩34,179 | +0.27% | 25.3만 |
|---|
| 2026.05.15 | ₩35,502 | ₩35,850 | ₩34,112 | ₩34,339 | -3.28% | 17.6만 |
|---|
| 2026.05.14 | ₩35,997 | ₩36,505 | ₩35,489 | ₩35,756 | -0.67% | 13.7만 |
|---|
| 2026.05.13 | ₩35,168 | ₩35,556 | ₩34,633 | ₩35,542 | +1.06% | 17.2만 |
|---|
| 2026.05.12 | ₩35,729 | ₩35,810 | ₩34,593 | ₩35,101 | -1.76% | 15.8만 |
|---|
| 2026.05.11 | ₩36,050 | ₩36,425 | ₩35,729 | ₩36,090 | +0.11% | 19.5만 |
|---|
| 2026.05.08 | ₩36,545 | ₩36,692 | ₩35,863 | ₩36,050 | -1.35% | 16만 |
|---|
| 2026.05.07 | ₩35,756 | ₩36,799 | ₩35,636 | ₩36,251 | +1.38% | 26.7만 |
|---|
| 2026.05.06 | ₩35,703 | ₩36,304 | ₩35,462 | ₩35,703 | 0.00% | 15.8만 |
|---|
| 2026.05.05 | ₩34,593 | ₩36,024 | ₩34,446 | ₩35,409 | +2.36% | 21.8만 |
|---|
| 2026.05.04 | ₩34,847 | ₩35,556 | ₩34,059 | ₩34,393 | -1.30% | 23만 |
|---|
| 2026.05.01 | ₩34,994 | ₩35,288 | ₩34,286 | ₩35,288 | +0.84% | 35.3만 |
|---|
| 2026.04.30 | ₩34,192 | ₩35,369 | ₩34,059 | ₩34,994 | +2.35% | 27.3만 |
|---|
| 2026.04.29 | ₩33,470 | ₩34,567 | ₩33,470 | ₩34,286 | +2.44% | 31.6만 |
|---|
| 2026.04.28 | ₩34,232 | ₩34,420 | ₩33,444 | ₩33,831 | -1.17% | 20.6만 |
|---|
| 2026.04.27 | ₩33,871 | ₩35,034 | ₩33,845 | ₩34,272 | +1.18% | 21.7만 |
|---|
| 2026.04.24 | ₩34,206 | ₩34,954 | ₩33,190 | ₩33,738 | -1.37% | 33.6만 |
|---|
| 2026.04.23 | ₩33,698 | ₩34,567 | ₩33,618 | ₩34,379 | +2.02% | 30.1만 |
|---|
| 2026.04.22 | ₩33,043 | ₩33,965 | ₩32,976 | ₩33,444 | +1.21% | 27.6만 |
|---|
| 2026.04.21 | ₩34,393 | ₩34,901 | ₩32,548 | ₩33,029 | -3.96% | 53.6만 |
|---|
| 2026.04.20 | ₩34,620 | ₩35,382 | ₩32,963 | ₩33,350 | -3.67% | 78.9만 |
|---|
| 2026.04.17 | ₩38,978 | ₩39,606 | ₩34,968 | ₩35,048 | -10.08% | 79만 |
|---|
| 2026.04.16 | ₩40,100 | ₩42,359 | ₩38,109 | ₩38,109 | -4.97% | 83.1만 |
|---|
| 2026.04.15 | ₩49,898 | ₩50,112 | ₩48,842 | ₩48,922 | -1.96% | 14.9만 |
|---|
| 2026.04.14 | ₩49,751 | ₩50,620 | ₩49,604 | ₩50,246 | +0.99% | 16.5만 |
|---|
| 2026.04.13 | ₩48,709 | ₩49,805 | ₩48,067 | ₩49,751 | +2.14% | 10.9만 |
|---|
| 2026.04.10 | ₩48,521 | ₩49,150 | ₩47,867 | ₩48,695 | +0.36% | 10.6만 |
|---|
| 2026.04.09 | ₩47,091 | ₩48,321 | ₩47,091 | ₩48,214 | +2.38% | 8.7만 |
|---|
| 2026.04.08 | ₩46,904 | ₩47,492 | ₩46,530 | ₩47,305 | +0.85% | 12.5만 |
|---|
| 2026.04.07 | ₩44,846 | ₩45,140 | ₩44,191 | ₩45,086 | +0.54% | 9.9만 |
|---|
| 2026.04.06 | ₩44,912 | ₩45,340 | ₩43,963 | ₩44,912 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩44,899 | ₩45,394 | ₩44,191 | ₩45,193 | +0.65% | 7.3만 |
|---|
| 2026.04.01 | ₩45,273 | ₩46,356 | ₩45,100 | ₩45,661 | +0.86% | 9.2만 |
|---|
| 2026.03.31 | ₩44,351 | ₩45,460 | ₩43,509 | ₩44,926 | +1.30% | 12.8만 |
|---|
| 2026.03.30 | ₩44,578 | ₩44,578 | ₩43,509 | ₩43,830 | -1.68% | 12.9만 |
|---|
| 2026.03.27 | ₩44,311 | ₩44,806 | ₩43,897 | ₩44,097 | -0.48% | 11만 |
|---|
| 2026.03.26 | ₩45,394 | ₩45,608 | ₩44,445 | ₩44,739 | -1.44% | 10.1만 |
|---|
| 2026.03.25 | ₩44,939 | ₩45,420 | ₩44,191 | ₩45,260 | +0.71% | 8.1만 |
|---|
| 2026.03.24 | ₩42,533 | ₩44,872 | ₩42,533 | ₩44,538 | +4.71% | 14.8만 |
|---|
| 2026.03.23 | ₩42,199 | ₩43,750 | ₩41,892 | ₩43,242 | +2.47% | 17.9만 |
|---|
| 2026.03.20 | ₩42,092 | ₩42,293 | ₩40,194 | ₩40,916 | -2.79% | 113.6만 |
|---|
| 2026.03.19 | ₩41,932 | ₩42,266 | ₩40,782 | ₩41,718 | -0.51% | 20.7만 |
|---|
| 2026.03.18 | ₩42,506 | ₩43,175 | ₩42,119 | ₩42,506 | 0.00% | 22만 |
|---|
| 2026.03.17 | ₩43,054 | ₩43,322 | ₩42,293 | ₩43,108 | +0.12% | 14.5만 |
|---|
| 2026.03.16 | ₩42,800 | ₩42,800 | ₩42,212 | ₩42,640 | -0.37% | 11.6만 |
|---|
| 2026.03.13 | ₩42,560 | ₩42,800 | ₩41,611 | ₩42,146 | -0.97% | 13.1만 |
|---|
| 2026.03.12 | ₩43,108 | ₩43,616 | ₩42,079 | ₩42,426 | -1.58% | 15.6만 |
|---|
| 2026.03.11 | ₩44,177 | ₩44,779 | ₩43,629 | ₩43,830 | -0.79% | 13.7만 |
|---|
| 2026.03.10 | ₩43,937 | ₩44,939 | ₩43,656 | ₩44,271 | +0.76% | 13.8만 |
|---|
| 2026.03.09 | ₩44,658 | ₩44,712 | ₩43,228 | ₩44,445 | -0.48% | 10.7만 |
|---|
| 2026.03.06 | ₩45,621 | ₩46,129 | ₩44,658 | ₩45,514 | -0.23% | 9.5만 |
|---|
| 2026.03.05 | ₩47,907 | ₩48,521 | ₩46,035 | ₩46,704 | -2.51% | 7만 |
|---|
| 2026.03.04 | ₩48,120 | ₩48,521 | ₩47,265 | ₩48,428 | +0.64% | 7.5만 |
|---|
| 2026.03.03 | ₩47,653 | ₩48,040 | ₩46,209 | ₩47,893 | +0.50% | 7.6만 |
|---|
| 2026.03.02 | ₩48,936 | ₩49,417 | ₩47,773 | ₩48,869 | -0.14% | 11.8만 |
|---|
| 2026.02.27 | ₩50,139 | ₩50,152 | ₩49,203 | ₩49,831 | -0.61% | 9.7만 |
|---|
| 2026.02.26 | ₩50,794 | ₩51,395 | ₩50,192 | ₩50,941 | +0.29% | 9만 |
|---|
| 2026.02.25 | ₩50,460 | ₩50,647 | ₩49,150 | ₩50,567 | +0.21% | 9.7만 |
|---|
| 2026.02.24 | ₩49,190 | ₩50,232 | ₩48,789 | ₩49,925 | +1.49% | 12.2만 |
|---|
| 2026.02.23 | ₩50,901 | ₩50,901 | ₩49,016 | ₩49,096 | -3.55% | 11.3만 |
|---|
| 2026.02.20 | ₩50,019 | ₩51,262 | ₩49,791 | ₩50,901 | +1.76% | 14.7만 |
|---|
| 2026.02.19 | ₩49,217 | ₩50,460 | ₩48,896 | ₩49,952 | +1.49% | 15만 |
|---|
| 2026.02.18 | ₩49,898 | ₩50,366 | ₩49,190 | ₩49,537 | -0.72% | 7.6만 |
|---|
| 2026.02.17 | ₩50,179 | ₩50,219 | ₩49,056 | ₩49,872 | -0.61% | 8.7만 |
|---|
| 2026.02.13 | ₩49,083 | ₩50,420 | ₩48,842 | ₩50,232 | +2.34% | 9.3만 |
|---|
| 2026.02.12 | ₩49,658 | ₩50,259 | ₩48,722 | ₩49,203 | -0.92% | 11.7만 |
|---|
| 2026.02.11 | ₩49,818 | ₩50,112 | ₩48,949 | ₩49,644 | -0.35% | 9.6만 |
|---|
| 2026.02.10 | ₩50,059 | ₩50,179 | ₩49,283 | ₩49,457 | -1.20% | 12.9만 |
|---|
| 2026.02.09 | ₩49,043 | ₩50,059 | ₩48,816 | ₩49,858 | +1.66% | 9.5만 |
|---|
| 2026.02.06 | ₩48,762 | ₩49,471 | ₩48,361 | ₩48,936 | +0.36% | 14.2만 |
|---|
| 2026.02.05 | ₩48,134 | ₩48,495 | ₩47,492 | ₩48,294 | +0.33% | 13.2만 |
|---|
| 2026.02.04 | ₩47,679 | ₩48,468 | ₩47,078 | ₩48,201 | +1.09% | 18만 |
|---|
| 2026.02.03 | ₩45,861 | ₩47,252 | ₩45,861 | ₩46,971 | +2.42% | 16.9만 |
|---|
| 2026.02.02 | ₩44,418 | ₩46,102 | ₩44,124 | ₩46,022 | +3.61% | 13.2만 |
|---|
| 2026.01.30 | ₩43,709 | ₩44,752 | ₩43,643 | ₩44,298 | +1.35% | 22.7만 |
|---|
| 2026.01.29 | ₩43,175 | ₩44,044 | ₩43,175 | ₩43,950 | +1.80% | 12만 |
|---|
| 2026.01.28 | ₩43,135 | ₩43,536 | ₩42,506 | ₩42,881 | -0.59% | 12.1만 |
|---|
| 2026.01.27 | ₩43,669 | ₩43,963 | ₩43,095 | ₩43,215 | -1.04% | 8.7만 |
|---|
| 2026.01.26 | ₩44,672 | ₩44,712 | ₩42,694 | ₩43,856 | -1.83% | 14.1만 |
|---|
| 2026.01.23 | ₩45,714 | ₩45,714 | ₩44,084 | ₩44,191 | -3.33% | 17.1만 |
|---|
| 2026.01.22 | ₩44,592 | ₩45,928 | ₩44,244 | ₩45,527 | +2.10% | 16.6만 |
|---|
| 2026.01.21 | ₩45,714 | ₩45,714 | ₩43,629 | ₩44,311 | -3.07% | 17.8만 |
|---|
| 2026.01.20 | ₩44,939 | ₩45,902 | ₩44,110 | ₩45,247 | +0.68% | 35.2만 |
|---|
| 2026.01.16 | ₩43,242 | ₩46,062 | ₩43,242 | ₩45,902 | +6.15% | 43.7만 |
|---|
| 2026.01.15 | ₩41,932 | ₩44,712 | ₩40,755 | ₩43,041 | +2.65% | 37.3만 |
|---|
| 2026.01.14 | ₩44,886 | ₩45,835 | ₩44,632 | ₩45,046 | +0.36% | 21.7만 |
|---|
| 2026.01.13 | ₩45,140 | ₩45,260 | ₩44,632 | ₩44,832 | -0.68% | 9.5만 |
|---|
| 2026.01.12 | ₩43,990 | ₩45,233 | ₩43,990 | ₩44,966 | +2.22% | 9.8만 |
|---|
| 2026.01.09 | ₩44,110 | ₩44,859 | ₩43,709 | ₩44,311 | +0.45% | 9.6만 |
|---|
| 2026.01.08 | ₩42,413 | ₩44,137 | ₩42,413 | ₩43,963 | +3.66% | 11.5만 |
|---|
| 2026.01.07 | ₩43,576 | ₩43,843 | ₩42,386 | ₩42,667 | -2.09% | 10.1만 |
|---|
| 2026.01.06 | ₩43,068 | ₩44,552 | ₩42,653 | ₩43,669 | +1.40% | 13.5만 |
|---|
| 2026.01.05 | ₩43,308 | ₩44,498 | ₩43,308 | ₩43,509 | +0.46% | 11.9만 |
|---|
| 2026.01.02 | ₩42,520 | ₩43,349 | ₩42,333 | ₩43,322 | +1.89% | 10.3만 |
|---|
| 2025.12.31 | ₩43,121 | ₩43,161 | ₩42,146 | ₩42,333 | -1.83% | 9.9만 |
|---|
| 2025.12.30 | ₩43,001 | ₩43,322 | ₩42,934 | ₩43,148 | +0.34% | 10.4만 |
|---|
| 2025.12.29 | ₩43,415 | ₩43,415 | ₩42,680 | ₩43,041 | -0.86% | 7.6만 |
|---|
| 2025.12.26 | ₩43,201 | ₩43,616 | ₩42,988 | ₩43,389 | +0.43% | 7.9만 |
|---|
| 2025.12.24 | ₩42,774 | ₩43,629 | ₩42,667 | ₩43,108 | +0.78% | 4.9만 |
|---|
| 2025.12.23 | ₩41,718 | ₩43,068 | ₩41,450 | ₩42,841 | +2.69% | 11.5만 |
|---|
| 2025.12.22 | ₩42,440 | ₩42,707 | ₩42,132 | ₩42,346 | -0.22% | 10.5만 |
|---|
| 2025.12.19 | ₩43,496 | ₩43,750 | ₩42,146 | ₩42,386 | -2.55% | 64.1만 |
|---|
| 2025.12.18 | ₩44,765 | ₩45,380 | ₩44,017 | ₩44,044 | -1.61% | 13.9만 |
|---|
| 2025.12.17 | ₩44,351 | ₩45,100 | ₩43,923 | ₩44,284 | -0.15% | 13만 |
|---|
| 2025.12.16 | ₩43,923 | ₩44,632 | ₩42,627 | ₩44,538 | +1.40% | 14만 |
|---|
| 2025.12.15 | ₩44,070 | ₩44,124 | ₩43,629 | ₩43,843 | -0.52% | 12.8만 |
|---|
| 2025.12.12 | ₩44,552 | ₩45,019 | ₩43,656 | ₩43,816 | -1.65% | 9.5만 |
|---|
| 2025.12.11 | ₩43,629 | ₩44,485 | ₩43,482 | ₩44,405 | +1.78% | 11.7만 |
|---|
| 2025.12.10 | ₩42,680 | ₩44,070 | ₩42,680 | ₩43,455 | +1.82% | 19만 |
|---|
| 2025.12.09 | ₩41,892 | ₩43,054 | ₩41,892 | ₩42,854 | +2.30% | 10.9만 |
|---|
| 2025.12.08 | ₩42,707 | ₩43,095 | ₩41,985 | ₩41,985 | -1.69% | 11.5만 |
|---|
| 2025.12.05 | ₩41,918 | ₩42,359 | ₩41,651 | ₩42,333 | +0.99% | 7.3만 |
|---|
| 2025.12.04 | ₩41,972 | ₩42,333 | ₩41,745 | ₩41,985 | +0.03% | 11만 |
|---|
| 2025.12.03 | ₩41,049 | ₩42,239 | ₩40,943 | ₩41,998 | +2.31% | 10.7만 |
|---|
| 2025.12.02 | ₩40,702 | ₩40,956 | ₩40,354 | ₩40,782 | +0.20% | 8.7만 |
|---|
| 2025.12.01 | ₩40,555 | ₩40,889 | ₩40,421 | ₩40,662 | +0.26% | 13만 |
|---|
| 2025.11.28 | ₩41,237 | ₩41,237 | ₩40,448 | ₩40,876 | -0.88% | 7.1만 |
|---|
| 2025.11.26 | ₩41,972 | ₩42,961 | ₩41,972 | ₩42,319 | +0.83% | 19.9만 |
|---|
| 2025.11.25 | ₩41,477 | ₩42,653 | ₩41,477 | ₩42,239 | +1.84% | 11.5만 |
|---|
| 2025.11.24 | ₩40,956 | ₩41,277 | ₩40,100 | ₩41,156 | +0.49% | 12.3만 |
|---|
| 2025.11.21 | ₩40,141 | ₩41,450 | ₩39,860 | ₩40,983 | +2.10% | 14.7만 |
|---|
| 2025.11.20 | ₩41,009 | ₩41,196 | ₩40,127 | ₩40,207 | -1.96% | 9.4만 |
|---|
| 2025.11.19 | ₩41,130 | ₩41,156 | ₩40,542 | ₩40,689 | -1.07% | 8.2만 |
|---|
| 2025.11.18 | ₩40,582 | ₩41,183 | ₩40,247 | ₩40,943 | +0.89% | 10.8만 |
|---|
| 2025.11.17 | ₩42,587 | ₩42,587 | ₩40,368 | ₩40,608 | -4.65% | 12.9만 |
|---|
| 2025.11.14 | ₩42,854 | ₩43,282 | ₩42,186 | ₩42,680 | -0.41% | 11.1만 |
|---|
| 2025.11.13 | ₩43,335 | ₩43,442 | ₩42,774 | ₩43,148 | -0.43% | 10.5만 |
|---|
| 2025.11.12 | ₩42,974 | ₩43,937 | ₩42,948 | ₩43,255 | +0.65% | 14.2만 |
|---|
| 2025.11.11 | ₩42,440 | ₩42,680 | ₩42,092 | ₩42,560 | +0.28% | 8.8만 |
|---|
| 2025.11.10 | ₩42,119 | ₩42,493 | ₩41,557 | ₩42,373 | +0.60% | 8.3만 |
|---|
| 2025.11.07 | ₩41,718 | ₩42,172 | ₩41,437 | ₩41,865 | +0.35% | 7.9만 |
|---|
| 2025.11.06 | ₩42,894 | ₩42,894 | ₩41,531 | ₩41,798 | -2.56% | 11.2만 |
|---|
| 2025.11.05 | ₩42,092 | ₩42,867 | ₩41,892 | ₩42,787 | +1.65% | 9.9만 |
|---|
| 2025.11.04 | ₩41,424 | ₩42,159 | ₩41,130 | ₩41,905 | +1.16% | 11.1만 |
|---|
| 2025.11.03 | ₩41,517 | ₩41,704 | ₩40,154 | ₩41,704 | +0.45% | 19.1만 |
|---|
| 2025.10.31 | ₩41,544 | ₩42,520 | ₩41,116 | ₩41,758 | +0.51% | 13.9만 |
|---|
| 2025.10.30 | ₩41,544 | ₩42,025 | ₩40,729 | ₩41,811 | +0.64% | 18.3만 |
|---|
| 2025.10.29 | ₩40,983 | ₩42,453 | ₩40,916 | ₩41,611 | +1.53% | 17.3만 |
|---|
| 2025.10.28 | ₩40,836 | ₩41,424 | ₩40,114 | ₩41,250 | +1.01% | 19.4만 |
|---|
| 2025.10.27 | ₩41,183 | ₩41,851 | ₩40,836 | ₩40,929 | -0.62% | 13.7만 |
|---|
| 2025.10.24 | ₩41,491 | ₩42,012 | ₩41,090 | ₩41,183 | -0.74% | 14.4만 |
|---|
| 2025.10.23 | ₩41,597 | ₩41,771 | ₩41,103 | ₩41,156 | -1.06% | 14.6만 |
|---|
| 2025.10.22 | ₩41,945 | ₩42,720 | ₩41,237 | ₩41,584 | -0.86% | 14.3만 |
|---|
| 2025.10.21 | ₩41,638 | ₩42,493 | ₩41,009 | ₩42,065 | +1.03% | 16.5만 |
|---|
| 2025.10.20 | ₩41,370 | ₩41,691 | ₩40,314 | ₩41,638 | +0.65% | 19.1만 |
|---|
| 2025.10.17 | ₩40,715 | ₩42,079 | ₩39,953 | ₩41,250 | +1.31% | 23.9만 |
|---|
| 2025.10.16 | ₩48,120 | ₩48,120 | ₩39,873 | ₩40,528 | -15.78% | 60.4만 |
|---|
| 2025.10.15 | ₩49,978 | ₩50,660 | ₩49,390 | ₩50,179 | +0.40% | 16.2만 |
|---|
| 2025.10.14 | ₩48,027 | ₩50,032 | ₩48,027 | ₩49,618 | +3.31% | 17.7만 |
|---|
| 2025.10.13 | ₩50,339 | ₩50,527 | ₩48,655 | ₩48,695 | -3.27% | 11.7만 |
|---|
| 2025.10.10 | ₩50,981 | ₩51,502 | ₩49,203 | ₩49,323 | -3.25% | 6.9만 |
|---|