시장 데이터를 불러오는 중
전체 종목
Indonesia Energy Corporation Limited Ordinary Shares 과거 주가
Indonesia Energy Corporation Limited Ordinary Shares · INDO · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Indonesia Energy Corporation Limited Ordinary Shares · INDO · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,698 | ₩3,745 | ₩3,658 | ₩3,672 | -0.72% | 7만 |
| 2026.10.08 | ₩3,752 | ₩3,779 | ₩3,712 | ₩3,765 | +0.36% | 11.7만 |
| 2026.10.07 | ₩3,739 | ₩3,847 | ₩3,712 | ₩3,712 | -0.72% | 6.2만 |
| 2026.10.06 | ₩3,685 | ₩3,725 | ₩3,658 | ₩3,712 | +0.73% | 8.2만 |
| 2026.10.05 | ₩3,591 | ₩3,752 | ₩3,571 | ₩3,725 | +3.73% | 10.6만 |
| 2026.10.02 | ₩3,591 | ₩3,631 | ₩3,551 | ₩3,578 | -0.37% | 14.1만 |
| 2026.10.01 | ₩3,605 | ₩3,645 | ₩3,551 | ₩3,605 | 0.00% | 15만 |
| 2026.09.30 | ₩3,605 | ₩3,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,578 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩3,618 | ₩3,658 | ₩3,538 | ₩3,551 | -1.85% | 14만 |
|---|
| 2026.09.28 | ₩3,832 | ₩3,873 | ₩3,524 | ₩3,551 | -7.34% | 36.1만 |
|---|
| 2026.09.25 | ₩3,859 | ₩3,873 | ₩3,765 | ₩3,765 | -2.43% | 13.3만 |
|---|
| 2026.09.24 | ₩3,899 | ₩3,966 | ₩3,832 | ₩3,859 | -1.03% | 13만 |
|---|
| 2026.09.23 | ₩3,899 | ₩3,926 | ₩3,826 | ₩3,832 | -1.72% | 9.1만 |
|---|
| 2026.09.22 | ₩3,873 | ₩3,933 | ₩3,832 | ₩3,832 | -1.04% | 14.3만 |
|---|
| 2026.09.21 | ₩3,859 | ₩3,953 | ₩3,819 | ₩3,926 | +1.74% | 16.2만 |
|---|
| 2026.09.18 | ₩3,926 | ₩3,940 | ₩3,859 | ₩3,873 | -1.37% | 9.2만 |
|---|
| 2026.09.17 | ₩3,859 | ₩3,940 | ₩3,846 | ₩3,873 | +0.35% | 10.2만 |
|---|
| 2026.09.16 | ₩4,154 | ₩4,154 | ₩3,886 | ₩3,886 | -6.45% | 23.1만 |
|---|
| 2026.09.15 | ₩4,141 | ₩4,264 | ₩4,127 | ₩4,221 | +1.94% | 24.7만 |
|---|
| 2026.09.14 | ₩4,208 | ₩4,301 | ₩4,100 | ₩4,114 | -2.23% | 22.2만 |
|---|
| 2026.09.11 | ₩4,194 | ₩4,194 | ₩4,074 | ₩4,114 | -1.92% | 18.1만 |
|---|
| 2026.09.10 | ₩4,342 | ₩4,462 | ₩4,181 | ₩4,248 | -2.16% | 51.5만 |
|---|
| 2026.09.09 | ₩4,194 | ₩4,260 | ₩4,141 | ₩4,234 | +0.96% | 21.7만 |
|---|
| 2026.09.08 | ₩4,100 | ₩4,234 | ₩4,060 | ₩4,100 | 0.00% | 34.6만 |
|---|
| 2026.09.04 | ₩4,154 | ₩4,154 | ₩4,007 | ₩4,114 | -0.97% | 33.4만 |
|---|
| 2026.09.03 | ₩4,221 | ₩4,355 | ₩4,062 | ₩4,167 | -1.27% | 61.7만 |
|---|
| 2026.09.02 | ₩4,060 | ₩4,113 | ₩3,940 | ₩4,007 | -1.32% | 54.1만 |
|---|
| 2026.09.01 | ₩3,873 | ₩4,154 | ₩3,799 | ₩4,047 | +4.50% | 59.3만 |
|---|
| 2026.08.31 | ₩3,819 | ₩3,907 | ₩3,792 | ₩3,806 | -0.35% | 7만 |
|---|
| 2026.08.28 | ₩3,765 | ₩3,832 | ₩3,712 | ₩3,739 | -0.71% | 7.5만 |
|---|
| 2026.08.27 | ₩3,725 | ₩3,792 | ₩3,705 | ₩3,779 | +1.44% | 12.3만 |
|---|
| 2026.08.26 | ₩3,779 | ₩3,846 | ₩3,739 | ₩3,765 | -0.35% | 4.2만 |
|---|
| 2026.08.25 | ₩3,779 | ₩3,846 | ₩3,765 | ₩3,792 | +0.35% | 11.2만 |
|---|
| 2026.08.24 | ₩3,859 | ₩3,926 | ₩3,806 | ₩3,832 | -0.69% | 9.6만 |
|---|
| 2026.08.21 | ₩3,953 | ₩3,980 | ₩3,819 | ₩3,899 | -1.36% | 18.6만 |
|---|
| 2026.08.20 | ₩4,033 | ₩4,060 | ₩3,926 | ₩3,940 | -2.33% | 14.9만 |
|---|
| 2026.08.19 | ₩4,020 | ₩4,033 | ₩3,926 | ₩4,007 | -0.33% | 8.4만 |
|---|
| 2026.08.18 | ₩4,100 | ₩4,100 | ₩3,953 | ₩3,953 | -3.59% | 7.9만 |
|---|
| 2026.08.17 | ₩3,966 | ₩4,087 | ₩3,913 | ₩4,060 | +2.36% | 14.1만 |
|---|
| 2026.08.14 | ₩3,993 | ₩4,060 | ₩3,926 | ₩3,993 | 0.00% | 19.4만 |
|---|
| 2026.08.13 | ₩3,886 | ₩3,973 | ₩3,886 | ₩3,899 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩3,940 | ₩3,987 | ₩3,846 | ₩3,926 | -0.34% | 21.4만 |
|---|
| 2026.08.11 | ₩3,886 | ₩3,966 | ₩3,873 | ₩3,966 | +2.07% | 15.5만 |
|---|
| 2026.08.10 | ₩3,752 | ₩3,926 | ₩3,752 | ₩3,913 | +4.29% | 20.5만 |
|---|
| 2026.08.07 | ₩3,725 | ₩3,752 | ₩3,712 | ₩3,752 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩3,685 | ₩3,792 | ₩3,658 | ₩3,725 | +1.09% | 16.6만 |
|---|
| 2026.08.05 | ₩3,631 | ₩3,715 | ₩3,578 | ₩3,631 | 0.00% | 10.6만 |
|---|
| 2026.08.04 | ₩3,685 | ₩3,712 | ₩3,578 | ₩3,631 | -1.45% | 20.9만 |
|---|
| 2026.08.03 | ₩3,698 | ₩3,778 | ₩3,564 | ₩3,712 | +0.36% | 19.7만 |
|---|
| 2026.07.31 | ₩3,792 | ₩3,940 | ₩3,768 | ₩3,859 | +1.77% | 22.8만 |
|---|
| 2026.07.30 | ₩3,752 | ₩3,846 | ₩3,685 | ₩3,846 | +2.50% | 16.7만 |
|---|
| 2026.07.29 | ₩3,806 | ₩3,899 | ₩3,739 | ₩3,846 | +1.06% | 44만 |
|---|
| 2026.07.28 | ₩3,725 | ₩3,725 | ₩3,578 | ₩3,658 | -1.80% | 18.3만 |
|---|
| 2026.07.27 | ₩3,538 | ₩3,859 | ₩3,538 | ₩3,698 | +4.55% | 29.5만 |
|---|
| 2026.07.24 | ₩4,074 | ₩4,261 | ₩3,859 | ₩3,940 | -3.29% | 34만 |
|---|
| 2026.07.23 | ₩4,288 | ₩4,328 | ₩4,074 | ₩4,114 | -4.06% | 60.8만 |
|---|
| 2026.07.22 | ₩4,100 | ₩4,261 | ₩4,020 | ₩4,154 | +1.31% | 46.8만 |
|---|
| 2026.07.21 | ₩4,007 | ₩4,100 | ₩3,966 | ₩4,020 | +0.33% | 18.4만 |
|---|
| 2026.07.20 | ₩4,033 | ₩4,060 | ₩3,953 | ₩4,007 | -0.66% | 23.1만 |
|---|
| 2026.07.17 | ₩3,899 | ₩4,100 | ₩3,899 | ₩4,060 | +4.12% | 39.8만 |
|---|
| 2026.07.16 | ₩3,873 | ₩3,980 | ₩3,846 | ₩3,913 | +1.04% | 24.3만 |
|---|
| 2026.07.15 | ₩3,940 | ₩3,940 | ₩3,772 | ₩3,832 | -2.72% | 20.6만 |
|---|
| 2026.07.14 | ₩3,966 | ₩3,981 | ₩3,834 | ₩3,940 | -0.68% | 39.7만 |
|---|
| 2026.07.13 | ₩3,765 | ₩4,047 | ₩3,712 | ₩4,020 | +6.76% | 61.5만 |
|---|
| 2026.07.10 | ₩3,658 | ₩3,792 | ₩3,605 | ₩3,672 | +0.37% | 27.5만 |
|---|
| 2026.07.09 | ₩3,672 | ₩3,705 | ₩3,623 | ₩3,698 | +0.73% | 19.7만 |
|---|
| 2026.07.08 | ₩3,913 | ₩3,993 | ₩3,698 | ₩3,765 | -3.77% | 81.9만 |
|---|
| 2026.07.07 | ₩3,765 | ₩3,906 | ₩3,739 | ₩3,859 | +2.49% | 37.8만 |
|---|
| 2026.07.06 | ₩3,712 | ₩3,839 | ₩3,701 | ₩3,739 | +0.72% | 11.6만 |
|---|
| 2026.07.02 | ₩3,712 | ₩3,806 | ₩3,672 | ₩3,739 | +0.72% | 13.5만 |
|---|
| 2026.07.01 | ₩3,685 | ₩3,819 | ₩3,685 | ₩3,712 | +0.73% | 20만 |
|---|
| 2026.06.30 | ₩3,712 | ₩3,846 | ₩3,672 | ₩3,672 | -1.08% | 31.2만 |
|---|
| 2026.06.29 | ₩3,685 | ₩3,779 | ₩3,631 | ₩3,752 | +1.82% | 31.6만 |
|---|
| 2026.06.26 | ₩3,511 | ₩3,685 | ₩3,501 | ₩3,658 | +4.20% | 26.3만 |
|---|
| 2026.06.25 | ₩3,417 | ₩3,591 | ₩3,417 | ₩3,551 | +3.92% | 28.1만 |
|---|
| 2026.06.24 | ₩3,484 | ₩3,585 | ₩3,430 | ₩3,430 | -1.54% | 22.1만 |
|---|
| 2026.06.23 | ₩3,511 | ₩3,645 | ₩3,511 | ₩3,578 | +1.91% | 19.7만 |
|---|
| 2026.06.22 | ₩3,511 | ₩3,605 | ₩3,511 | ₩3,524 | +0.38% | 30만 |
|---|
| 2026.06.18 | ₩3,524 | ₩3,598 | ₩3,457 | ₩3,511 | -0.38% | 27.9만 |
|---|
| 2026.06.17 | ₩3,471 | ₩3,678 | ₩3,457 | ₩3,618 | +4.25% | 39.4만 |
|---|
| 2026.06.16 | ₩3,323 | ₩3,497 | ₩3,323 | ₩3,457 | +4.03% | 42.9만 |
|---|
| 2026.06.15 | ₩3,377 | ₩3,416 | ₩3,270 | ₩3,337 | -1.19% | 78.4만 |
|---|
| 2026.06.12 | ₩3,591 | ₩3,685 | ₩3,457 | ₩3,497 | -2.61% | 64.2만 |
|---|
| 2026.06.11 | ₩3,859 | ₩3,859 | ₩3,603 | ₩3,631 | -5.90% | 128.1만 |
|---|
| 2026.06.10 | ₩3,645 | ₩4,020 | ₩3,605 | ₩3,806 | +4.41% | 255.6만 |
|---|
| 2026.06.09 | ₩3,551 | ₩3,672 | ₩3,444 | ₩3,551 | 0.00% | 78.9만 |
|---|
| 2026.06.08 | ₩3,631 | ₩3,658 | ₩3,551 | ₩3,551 | -2.21% | 42.8만 |
|---|
| 2026.06.05 | ₩3,873 | ₩3,913 | ₩3,518 | ₩3,578 | -7.61% | 76.8만 |
|---|
| 2026.06.04 | ₩3,859 | ₩3,966 | ₩3,846 | ₩3,940 | +2.08% | 30.2만 |
|---|
| 2026.06.03 | ₩3,993 | ₩3,993 | ₩3,886 | ₩3,940 | -1.34% | 40.3만 |
|---|
| 2026.06.02 | ₩3,899 | ₩4,000 | ₩3,885 | ₩3,913 | +0.34% | 38.7만 |
|---|
| 2026.06.01 | ₩3,940 | ₩4,060 | ₩3,899 | ₩3,966 | +0.68% | 97.5만 |
|---|
| 2026.05.29 | ₩3,712 | ₩3,859 | ₩3,658 | ₩3,846 | +3.61% | 77.4만 |
|---|
| 2026.05.28 | ₩3,846 | ₩3,906 | ₩3,786 | ₩3,846 | 0.00% | 124.2만 |
|---|
| 2026.05.27 | ₩3,752 | ₩3,819 | ₩3,678 | ₩3,792 | +1.07% | 54.2만 |
|---|
| 2026.05.26 | ₩4,087 | ₩4,114 | ₩3,792 | ₩3,899 | -4.59% | 134.7만 |
|---|
| 2026.05.22 | ₩4,167 | ₩4,415 | ₩4,127 | ₩4,342 | +4.18% | 88.8만 |
|---|
| 2026.05.21 | ₩4,355 | ₩4,409 | ₩4,100 | ₩4,275 | -1.85% | 72.2만 |
|---|
| 2026.05.20 | ₩4,275 | ₩4,335 | ₩4,141 | ₩4,141 | -3.13% | 60.2만 |
|---|
| 2026.05.19 | ₩4,127 | ₩4,355 | ₩4,114 | ₩4,315 | +4.55% | 59.7만 |
|---|
| 2026.05.18 | ₩4,087 | ₩4,295 | ₩3,980 | ₩4,154 | +1.64% | 79.1만 |
|---|
| 2026.05.15 | ₩4,020 | ₩4,154 | ₩3,960 | ₩4,114 | +2.33% | 68.1만 |
|---|
| 2026.05.14 | ₩3,953 | ₩3,953 | ₩3,700 | ₩3,899 | -1.36% | 56.2만 |
|---|
| 2026.05.13 | ₩4,141 | ₩4,154 | ₩3,940 | ₩3,953 | -4.53% | 57만 |
|---|
| 2026.05.12 | ₩4,234 | ₩4,315 | ₩4,154 | ₩4,181 | -1.27% | 50.5만 |
|---|
| 2026.05.11 | ₩4,167 | ₩4,261 | ₩4,087 | ₩4,154 | -0.32% | 50.5만 |
|---|
| 2026.05.08 | ₩4,154 | ₩4,275 | ₩4,114 | ₩4,141 | -0.32% | 48.3만 |
|---|
| 2026.05.07 | ₩4,074 | ₩4,261 | ₩3,966 | ₩4,208 | +3.29% | 94.8만 |
|---|
| 2026.05.06 | ₩4,141 | ₩4,208 | ₩4,020 | ₩4,181 | +0.97% | 86.2만 |
|---|
| 2026.05.05 | ₩4,476 | ₩4,489 | ₩4,234 | ₩4,288 | -4.19% | 73.5만 |
|---|
| 2026.05.04 | ₩4,328 | ₩4,744 | ₩4,261 | ₩4,636 | +7.12% | 92.4만 |
|---|
| 2026.05.01 | ₩4,449 | ₩4,456 | ₩4,221 | ₩4,328 | -2.71% | 54.3만 |
|---|
| 2026.04.30 | ₩4,569 | ₩4,610 | ₩4,435 | ₩4,516 | -1.17% | 42.6만 |
|---|
| 2026.04.29 | ₩4,556 | ₩4,744 | ₩4,422 | ₩4,677 | +2.65% | 86.5만 |
|---|
| 2026.04.28 | ₩4,422 | ₩4,529 | ₩4,261 | ₩4,382 | -0.91% | 62.7만 |
|---|
| 2026.04.27 | ₩4,355 | ₩4,422 | ₩4,255 | ₩4,301 | -1.23% | 64.2만 |
|---|
| 2026.04.24 | ₩4,569 | ₩4,569 | ₩4,234 | ₩4,368 | -4.40% | 98.1만 |
|---|
| 2026.04.23 | ₩4,677 | ₩4,744 | ₩4,449 | ₩4,623 | -1.15% | 66.5만 |
|---|
| 2026.04.22 | ₩4,636 | ₩4,770 | ₩4,583 | ₩4,636 | 0.00% | 39.9만 |
|---|
| 2026.04.21 | ₩4,476 | ₩4,945 | ₩4,355 | ₩4,864 | +8.68% | 123.8만 |
|---|
| 2026.04.20 | ₩4,382 | ₩4,569 | ₩4,315 | ₩4,422 | +0.92% | 73.5만 |
|---|
| 2026.04.17 | ₩4,060 | ₩4,288 | ₩4,009 | ₩4,248 | +4.62% | 83.4만 |
|---|
| 2026.04.16 | ₩4,529 | ₩4,649 | ₩4,409 | ₩4,462 | -1.48% | 54.9만 |
|---|
| 2026.04.15 | ₩4,315 | ₩4,596 | ₩4,303 | ₩4,543 | +5.28% | 63.4만 |
|---|
| 2026.04.14 | ₩4,395 | ₩4,435 | ₩4,141 | ₩4,409 | +0.30% | 69.9만 |
|---|
| 2026.04.13 | ₩4,288 | ₩4,764 | ₩4,288 | ₩4,529 | +5.63% | 163.6만 |
|---|
| 2026.04.10 | ₩4,074 | ₩4,127 | ₩3,926 | ₩4,127 | +1.32% | 94.5만 |
|---|
| 2026.04.09 | ₩4,275 | ₩4,382 | ₩4,007 | ₩4,074 | -4.70% | 113.3만 |
|---|
| 2026.04.08 | ₩3,873 | ₩4,315 | ₩3,873 | ₩4,301 | +11.07% | 130.2만 |
|---|
| 2026.04.07 | ₩4,730 | ₩4,945 | ₩4,650 | ₩4,797 | +1.42% | 141.8만 |
|---|
| 2026.04.06 | ₩4,543 | ₩4,710 | ₩4,422 | ₩4,690 | +3.24% | 111.1만 |
|---|
| 2026.04.02 | ₩4,811 | ₩4,891 | ₩4,315 | ₩4,502 | -6.41% | 246.7만 |
|---|
| 2026.04.01 | ₩4,409 | ₩4,568 | ₩4,261 | ₩4,449 | +0.91% | 116만 |
|---|
| 2026.03.31 | ₩5,213 | ₩5,213 | ₩4,462 | ₩4,610 | -11.57% | 163.3만 |
|---|
| 2026.03.30 | ₩5,333 | ₩5,387 | ₩5,012 | ₩5,213 | -2.26% | 127.2만 |
|---|
| 2026.03.27 | ₩5,360 | ₩5,548 | ₩5,193 | ₩5,427 | +1.25% | 151.8만 |
|---|
| 2026.03.26 | ₩5,105 | ₩5,494 | ₩4,824 | ₩5,266 | +3.15% | 246.4만 |
|---|
| 2026.03.25 | ₩5,199 | ₩5,226 | ₩4,864 | ₩4,971 | -4.38% | 168.1만 |
|---|
| 2026.03.24 | ₩5,333 | ₩5,668 | ₩5,293 | ₩5,387 | +1.01% | 129.2만 |
|---|
| 2026.03.23 | ₩5,213 | ₩5,387 | ₩4,985 | ₩5,213 | 0.00% | 186.6만 |
|---|
| 2026.03.20 | ₩5,682 | ₩5,923 | ₩5,467 | ₩5,816 | +2.36% | 160.1만 |
|---|
| 2026.03.19 | ₩5,963 | ₩6,151 | ₩5,641 | ₩5,655 | -5.17% | 178.5만 |
|---|
| 2026.03.18 | ₩5,561 | ₩5,963 | ₩5,427 | ₩5,896 | +6.02% | 284.9만 |
|---|
| 2026.03.17 | ₩5,722 | ₩5,793 | ₩5,293 | ₩5,481 | -4.22% | 242.4만 |
|---|
| 2026.03.16 | ₩5,816 | ₩6,030 | ₩5,687 | ₩5,829 | +0.23% | 195.1만 |
|---|
| 2026.03.13 | ₩6,084 | ₩6,231 | ₩5,829 | ₩6,151 | +1.10% | 285.9만 |
|---|
| 2026.03.12 | ₩6,660 | ₩7,370 | ₩6,070 | ₩6,352 | -4.63% | 710.5만 |
|---|
| 2026.03.11 | ₩6,419 | ₩6,593 | ₩6,110 | ₩6,392 | -0.42% | 335.9만 |
|---|
| 2026.03.10 | ₩6,445 | ₩6,512 | ₩5,601 | ₩6,512 | +1.04% | 574만 |
|---|
| 2026.03.09 | ₩7,799 | ₩8,241 | ₩5,775 | ₩6,204 | -20.45% | 892만 |
|---|
| 2026.03.06 | ₩8,442 | ₩8,442 | ₩7,102 | ₩7,571 | -10.32% | 1568.5만 |
|---|
| 2026.03.05 | ₩6,311 | ₩7,370 | ₩6,124 | ₩6,767 | +7.22% | 878.9만 |
|---|
| 2026.03.04 | ₩6,191 | ₩6,432 | ₩5,695 | ₩6,057 | -2.16% | 486.9만 |
|---|
| 2026.03.03 | ₩9,380 | ₩9,447 | ₩6,534 | ₩7,035 | -25.00% | 1303.9만 |
|---|
| 2026.03.02 | ₩11,390 | ₩11,390 | ₩7,853 | ₩9,032 | -20.71% | 2837.6만 |
|---|
| 2026.02.27 | ₩7,035 | ₩8,054 | ₩6,834 | ₩7,879 | +12.00% | 461.8만 |
|---|
| 2026.02.26 | ₩5,762 | ₩6,941 | ₩5,400 | ₩6,445 | +11.86% | 265만 |
|---|
| 2026.02.25 | ₩5,816 | ₩6,084 | ₩5,775 | ₩5,923 | +1.84% | 52.4만 |
|---|
| 2026.02.24 | ₩6,352 | ₩6,365 | ₩5,507 | ₩6,003 | -5.49% | 137.1만 |
|---|
| 2026.02.23 | ₩6,499 | ₩6,821 | ₩6,244 | ₩6,298 | -3.09% | 109.4만 |
|---|
| 2026.02.20 | ₩6,499 | ₩6,606 | ₩6,231 | ₩6,405 | -1.44% | 154.6만 |
|---|
| 2026.02.19 | ₩6,700 | ₩6,794 | ₩6,191 | ₩6,620 | -1.20% | 305.8만 |
|---|
| 2026.02.18 | ₩5,668 | ₩6,405 | ₩5,608 | ₩6,258 | +10.40% | 250.2만 |
|---|
| 2026.02.17 | ₩5,320 | ₩5,507 | ₩5,079 | ₩5,373 | +1.01% | 88만 |
|---|
| 2026.02.13 | ₩4,918 | ₩5,427 | ₩4,915 | ₩5,266 | +7.08% | 45.8만 |
|---|
| 2026.02.12 | ₩5,213 | ₩5,266 | ₩4,891 | ₩4,891 | -6.17% | 51만 |
|---|
| 2026.02.11 | ₩5,159 | ₩5,440 | ₩5,065 | ₩5,347 | +3.64% | 97.3만 |
|---|
| 2026.02.10 | ₩4,945 | ₩5,052 | ₩4,703 | ₩4,998 | +1.08% | 39.7만 |
|---|
| 2026.02.09 | ₩4,583 | ₩5,119 | ₩4,556 | ₩4,985 | +8.77% | 71.8만 |
|---|
| 2026.02.06 | ₩4,476 | ₩4,918 | ₩4,355 | ₩4,717 | +5.39% | 116만 |
|---|
| 2026.02.05 | ₩4,851 | ₩5,030 | ₩4,422 | ₩4,502 | -7.18% | 90.7만 |
|---|
| 2026.02.04 | ₩5,186 | ₩5,722 | ₩4,824 | ₩5,079 | -2.07% | 325.5만 |
|---|
| 2026.02.03 | ₩4,851 | ₩5,494 | ₩4,703 | ₩5,347 | +10.22% | 128만 |
|---|
| 2026.02.02 | ₩4,824 | ₩5,266 | ₩4,770 | ₩4,878 | +1.11% | 116.5만 |
|---|
| 2026.01.30 | ₩5,936 | ₩5,936 | ₩5,414 | ₩5,829 | -1.81% | 132만 |
|---|
| 2026.01.29 | ₩6,472 | ₩7,089 | ₩5,708 | ₩6,030 | -6.83% | 309.3만 |
|---|
| 2026.01.28 | ₩6,298 | ₩6,432 | ₩5,963 | ₩6,218 | -1.28% | 111.4만 |
|---|
| 2026.01.27 | ₩5,668 | ₩6,325 | ₩5,414 | ₩6,298 | +11.11% | 148.7만 |
|---|
| 2026.01.26 | ₩6,030 | ₩6,030 | ₩5,528 | ₩5,615 | -6.89% | 122.6만 |
|---|
| 2026.01.23 | ₩5,789 | ₩6,164 | ₩5,641 | ₩6,110 | +5.56% | 151만 |
|---|
| 2026.01.22 | ₩5,159 | ₩5,735 | ₩4,974 | ₩5,668 | +9.87% | 149.6만 |
|---|
| 2026.01.21 | ₩5,266 | ₩5,481 | ₩5,025 | ₩5,306 | +0.76% | 116.3만 |
|---|
| 2026.01.20 | ₩4,958 | ₩5,293 | ₩4,824 | ₩5,172 | +4.32% | 132.3만 |
|---|
| 2026.01.16 | ₩4,918 | ₩5,226 | ₩4,811 | ₩5,092 | +3.54% | 112.8만 |
|---|
| 2026.01.15 | ₩4,703 | ₩5,092 | ₩4,650 | ₩4,878 | +3.70% | 298.2만 |
|---|
| 2026.01.14 | ₩5,628 | ₩6,633 | ₩5,253 | ₩5,802 | +3.10% | 478.1만 |
|---|
| 2026.01.13 | ₩5,306 | ₩5,869 | ₩5,280 | ₩5,615 | +5.81% | 316만 |
|---|
| 2026.01.12 | ₩4,677 | ₩5,239 | ₩4,623 | ₩5,146 | +10.03% | 211.3만 |
|---|
| 2026.01.09 | ₩4,744 | ₩4,757 | ₩4,395 | ₩4,529 | -4.52% | 74.9만 |
|---|
| 2026.01.08 | ₩4,328 | ₩4,918 | ₩4,248 | ₩4,744 | +9.60% | 142만 |
|---|
| 2026.01.07 | ₩4,127 | ₩4,328 | ₩4,114 | ₩4,301 | +4.22% | 53.3만 |
|---|
| 2026.01.06 | ₩4,181 | ₩4,248 | ₩4,087 | ₩4,154 | -0.64% | 51.6만 |
|---|
| 2026.01.05 | ₩4,248 | ₩4,422 | ₩4,033 | ₩4,248 | 0.00% | 171.6만 |
|---|
| 2026.01.02 | ₩3,966 | ₩4,221 | ₩3,832 | ₩4,208 | +6.08% | 53.4만 |
|---|
| 2025.12.31 | ₩4,020 | ₩4,087 | ₩3,899 | ₩3,926 | -2.33% | 25.5만 |
|---|
| 2025.12.30 | ₩4,208 | ₩4,261 | ₩4,020 | ₩4,020 | -4.46% | 20.5만 |
|---|
| 2025.12.29 | ₩4,020 | ₩4,301 | ₩3,953 | ₩4,234 | +5.33% | 43만 |
|---|
| 2025.12.26 | ₩4,194 | ₩4,234 | ₩3,980 | ₩4,020 | -4.15% | 37.6만 |
|---|
| 2025.12.24 | ₩4,342 | ₩4,358 | ₩4,114 | ₩4,328 | -0.31% | 36.5만 |
|---|
| 2025.12.23 | ₩4,234 | ₩4,449 | ₩4,091 | ₩4,355 | +2.85% | 58.1만 |
|---|
| 2025.12.22 | ₩3,940 | ₩4,435 | ₩3,940 | ₩4,409 | +11.90% | 152.1만 |
|---|
| 2025.12.19 | ₩3,966 | ₩3,980 | ₩3,859 | ₩3,899 | -1.69% | 33.2만 |
|---|
| 2025.12.18 | ₩3,953 | ₩4,141 | ₩3,652 | ₩3,940 | -0.34% | 177.2만 |
|---|
| 2025.12.17 | ₩3,886 | ₩4,167 | ₩3,846 | ₩4,074 | +4.83% | 471.8만 |
|---|
| 2025.12.16 | ₩3,873 | ₩3,873 | ₩3,752 | ₩3,792 | -2.08% | 15.5만 |
|---|
| 2025.12.15 | ₩3,953 | ₩3,953 | ₩3,832 | ₩3,909 | -1.12% | 13.3만 |
|---|
| 2025.12.12 | ₩3,966 | ₩3,995 | ₩3,886 | ₩3,953 | -0.34% | 12.4만 |
|---|
| 2025.12.11 | ₩3,953 | ₩3,993 | ₩3,859 | ₩3,940 | -0.34% | 13.7만 |
|---|
| 2025.12.10 | ₩3,792 | ₩4,154 | ₩3,792 | ₩3,966 | +4.59% | 45.7만 |
|---|
| 2025.12.09 | ₩3,859 | ₩3,873 | ₩3,792 | ₩3,873 | +0.35% | 9.9만 |
|---|
| 2025.12.08 | ₩3,980 | ₩3,989 | ₩3,819 | ₩3,832 | -3.70% | 14.9만 |
|---|
| 2025.12.05 | ₩3,792 | ₩4,100 | ₩3,792 | ₩4,020 | +6.01% | 60.9만 |
|---|
| 2025.12.04 | ₩3,832 | ₩3,886 | ₩3,792 | ₩3,832 | 0.00% | 17.6만 |
|---|
| 2025.12.03 | ₩3,765 | ₩3,940 | ₩3,685 | ₩3,859 | +2.49% | 29.3만 |
|---|
| 2025.12.02 | ₩3,752 | ₩3,824 | ₩3,672 | ₩3,765 | +0.36% | 37.4만 |
|---|
| 2025.12.01 | ₩3,672 | ₩3,867 | ₩3,618 | ₩3,846 | +4.74% | 29.8만 |
|---|
| 2025.11.28 | ₩3,618 | ₩3,685 | ₩3,578 | ₩3,685 | +1.85% | 8.3만 |
|---|
| 2025.11.26 | ₩3,497 | ₩3,672 | ₩3,497 | ₩3,618 | +3.45% | 9.6만 |
|---|
| 2025.11.25 | ₩3,524 | ₩3,571 | ₩3,484 | ₩3,524 | 0.00% | 13.6만 |
|---|
| 2025.11.24 | ₩3,551 | ₩3,618 | ₩3,485 | ₩3,578 | +0.75% | 29.5만 |
|---|
| 2025.11.21 | ₩3,564 | ₩3,605 | ₩3,430 | ₩3,538 | -0.75% | 20.1만 |
|---|
| 2025.11.20 | ₩3,618 | ₩3,712 | ₩3,551 | ₩3,578 | -1.11% | 20.2만 |
|---|
| 2025.11.19 | ₩3,698 | ₩3,732 | ₩3,598 | ₩3,672 | -0.72% | 20.2만 |
|---|
| 2025.11.18 | ₩3,685 | ₩3,765 | ₩3,658 | ₩3,685 | 0.00% | 20.5만 |
|---|
| 2025.11.17 | ₩3,685 | ₩3,752 | ₩3,645 | ₩3,698 | +0.36% | 34.1만 |
|---|
| 2025.11.14 | ₩3,685 | ₩3,765 | ₩3,591 | ₩3,672 | -0.36% | 19.5만 |
|---|
| 2025.11.13 | ₩3,760 | ₩3,786 | ₩3,645 | ₩3,658 | -2.71% | 27.3만 |
|---|
| 2025.11.12 | ₩3,712 | ₩3,752 | ₩3,685 | ₩3,752 | +1.08% | 18.1만 |
|---|
| 2025.11.11 | ₩3,792 | ₩3,859 | ₩3,739 | ₩3,779 | -0.35% | 18.6만 |
|---|
| 2025.11.10 | ₩3,618 | ₩3,819 | ₩3,611 | ₩3,779 | +4.44% | 27.5만 |
|---|
| 2025.11.07 | ₩3,605 | ₩3,672 | ₩3,591 | ₩3,605 | 0.00% | 8.2만 |
|---|
| 2025.11.06 | ₩3,645 | ₩3,698 | ₩3,570 | ₩3,618 | -0.74% | 24.5만 |
|---|
| 2025.11.05 | ₩3,725 | ₩3,739 | ₩3,672 | ₩3,672 | -1.44% | 21.6만 |
|---|
| 2025.11.04 | ₩3,685 | ₩3,752 | ₩3,658 | ₩3,739 | +1.45% | 17.5만 |
|---|
| 2025.11.03 | ₩3,846 | ₩3,846 | ₩3,712 | ₩3,725 | -3.14% | 16.9만 |
|---|
| 2025.10.31 | ₩3,685 | ₩4,020 | ₩3,685 | ₩3,859 | +4.73% | 69.5만 |
|---|
| 2025.10.30 | ₩3,739 | ₩3,806 | ₩3,672 | ₩3,672 | -1.79% | 28.6만 |
|---|
| 2025.10.29 | ₩3,739 | ₩3,859 | ₩3,739 | ₩3,765 | +0.72% | 26.6만 |
|---|
| 2025.10.28 | ₩3,819 | ₩3,819 | ₩3,712 | ₩3,779 | -1.05% | 23.8만 |
|---|
| 2025.10.27 | ₩3,819 | ₩3,886 | ₩3,765 | ₩3,832 | +0.35% | 33.6만 |
|---|
| 2025.10.24 | ₩3,953 | ₩3,953 | ₩3,779 | ₩3,806 | -3.73% | 122.4만 |
|---|
| 2025.10.23 | ₩4,127 | ₩4,221 | ₩3,912 | ₩3,980 | -3.57% | 176.3만 |
|---|
| 2025.10.22 | ₩3,752 | ₩4,074 | ₩3,712 | ₩3,993 | +6.43% | 168.9만 |
|---|
| 2025.10.21 | ₩3,698 | ₩3,779 | ₩3,591 | ₩3,712 | +0.36% | 26.5만 |
|---|
| 2025.10.20 | ₩3,631 | ₩3,685 | ₩3,524 | ₩3,658 | +0.74% | 27.8만 |
|---|
| 2025.10.17 | ₩3,631 | ₩3,696 | ₩3,570 | ₩3,618 | -0.37% | 27.4만 |
|---|
| 2025.10.16 | ₩3,819 | ₩3,819 | ₩3,631 | ₩3,631 | -4.91% | 22.7만 |
|---|
| 2025.10.15 | ₩3,765 | ₩3,845 | ₩3,712 | ₩3,819 | +1.42% | 31.5만 |
|---|
| 2025.10.14 | ₩3,765 | ₩3,859 | ₩3,740 | ₩3,752 | -0.36% | 24.2만 |
|---|
| 2025.10.13 | ₩3,926 | ₩3,926 | ₩3,765 | ₩3,806 | -3.07% | 31.8만 |
|---|
| 2025.10.10 | ₩3,993 | ₩4,063 | ₩3,906 | ₩3,926 | -1.68% | 34.9만 |
|---|