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 | ₩3,694 | ₩3,741 | ₩3,654 | ₩3,667 | -0.72% | 7만 |
| 2026.10.08 | ₩3,748 | ₩3,775 | ₩3,708 | ₩3,761 | +0.36% | 11.7만 |
| 2026.10.07 | ₩3,734 | ₩3,843 | ₩3,708 | ₩3,708 | -0.72% | 6.2만 |
| 2026.10.06 | ₩3,681 | ₩3,721 | ₩3,654 | ₩3,708 | +0.73% | 8.2만 |
| 2026.10.05 | ₩3,587 | ₩3,748 | ₩3,567 | ₩3,721 | +3.73% | 10.6만 |
| 2026.10.02 | ₩3,587 | ₩3,627 | ₩3,547 | ₩3,574 | -0.37% | 14.1만 |
| 2026.10.01 | ₩3,601 | ₩3,641 | ₩3,547 | ₩3,601 | 0.00% | 15만 |
| 2026.09.30 | ₩3,601 | ₩3,627 | ₩3,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,574 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩3,614 | ₩3,654 | ₩3,534 | ₩3,547 | -1.85% | 14만 |
|---|
| 2026.09.28 | ₩3,828 | ₩3,868 | ₩3,520 | ₩3,547 | -7.34% | 36.1만 |
|---|
| 2026.09.25 | ₩3,855 | ₩3,868 | ₩3,761 | ₩3,761 | -2.43% | 13.3만 |
|---|
| 2026.09.24 | ₩3,895 | ₩3,962 | ₩3,828 | ₩3,855 | -1.03% | 13만 |
|---|
| 2026.09.23 | ₩3,895 | ₩3,922 | ₩3,821 | ₩3,828 | -1.72% | 9.1만 |
|---|
| 2026.09.22 | ₩3,868 | ₩3,928 | ₩3,828 | ₩3,828 | -1.04% | 14.3만 |
|---|
| 2026.09.21 | ₩3,855 | ₩3,949 | ₩3,815 | ₩3,922 | +1.74% | 16.2만 |
|---|
| 2026.09.18 | ₩3,922 | ₩3,935 | ₩3,855 | ₩3,868 | -1.37% | 9.2만 |
|---|
| 2026.09.17 | ₩3,855 | ₩3,935 | ₩3,841 | ₩3,868 | +0.35% | 10.2만 |
|---|
| 2026.09.16 | ₩4,149 | ₩4,149 | ₩3,882 | ₩3,882 | -6.45% | 23.1만 |
|---|
| 2026.09.15 | ₩4,136 | ₩4,259 | ₩4,123 | ₩4,216 | +1.94% | 24.7만 |
|---|
| 2026.09.14 | ₩4,203 | ₩4,297 | ₩4,096 | ₩4,109 | -2.23% | 22.2만 |
|---|
| 2026.09.11 | ₩4,189 | ₩4,189 | ₩4,069 | ₩4,109 | -1.92% | 18.1만 |
|---|
| 2026.09.10 | ₩4,337 | ₩4,457 | ₩4,176 | ₩4,243 | -2.16% | 51.5만 |
|---|
| 2026.09.09 | ₩4,189 | ₩4,255 | ₩4,136 | ₩4,230 | +0.96% | 21.7만 |
|---|
| 2026.09.08 | ₩4,096 | ₩4,230 | ₩4,056 | ₩4,096 | 0.00% | 34.6만 |
|---|
| 2026.09.04 | ₩4,149 | ₩4,149 | ₩4,002 | ₩4,109 | -0.97% | 33.4만 |
|---|
| 2026.09.03 | ₩4,216 | ₩4,350 | ₩4,057 | ₩4,163 | -1.27% | 61.7만 |
|---|
| 2026.09.02 | ₩4,056 | ₩4,108 | ₩3,935 | ₩4,002 | -1.32% | 54.1만 |
|---|
| 2026.09.01 | ₩3,868 | ₩4,149 | ₩3,795 | ₩4,042 | +4.50% | 59.3만 |
|---|
| 2026.08.31 | ₩3,815 | ₩3,903 | ₩3,788 | ₩3,801 | -0.35% | 7만 |
|---|
| 2026.08.28 | ₩3,761 | ₩3,828 | ₩3,708 | ₩3,734 | -0.71% | 7.5만 |
|---|
| 2026.08.27 | ₩3,721 | ₩3,788 | ₩3,701 | ₩3,775 | +1.44% | 12.3만 |
|---|
| 2026.08.26 | ₩3,775 | ₩3,841 | ₩3,734 | ₩3,761 | -0.35% | 4.2만 |
|---|
| 2026.08.25 | ₩3,775 | ₩3,841 | ₩3,761 | ₩3,788 | +0.35% | 11.2만 |
|---|
| 2026.08.24 | ₩3,855 | ₩3,922 | ₩3,801 | ₩3,828 | -0.69% | 9.6만 |
|---|
| 2026.08.21 | ₩3,949 | ₩3,975 | ₩3,815 | ₩3,895 | -1.36% | 18.6만 |
|---|
| 2026.08.20 | ₩4,029 | ₩4,056 | ₩3,922 | ₩3,935 | -2.33% | 14.9만 |
|---|
| 2026.08.19 | ₩4,015 | ₩4,029 | ₩3,922 | ₩4,002 | -0.33% | 8.4만 |
|---|
| 2026.08.18 | ₩4,096 | ₩4,096 | ₩3,949 | ₩3,949 | -3.59% | 7.9만 |
|---|
| 2026.08.17 | ₩3,962 | ₩4,082 | ₩3,908 | ₩4,056 | +2.36% | 14.1만 |
|---|
| 2026.08.14 | ₩3,989 | ₩4,056 | ₩3,922 | ₩3,989 | 0.00% | 19.4만 |
|---|
| 2026.08.13 | ₩3,882 | ₩3,969 | ₩3,882 | ₩3,895 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩3,935 | ₩3,982 | ₩3,841 | ₩3,922 | -0.34% | 21.4만 |
|---|
| 2026.08.11 | ₩3,882 | ₩3,962 | ₩3,868 | ₩3,962 | +2.07% | 15.5만 |
|---|
| 2026.08.10 | ₩3,748 | ₩3,922 | ₩3,748 | ₩3,908 | +4.29% | 20.5만 |
|---|
| 2026.08.07 | ₩3,721 | ₩3,748 | ₩3,708 | ₩3,748 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩3,681 | ₩3,788 | ₩3,654 | ₩3,721 | +1.09% | 16.6만 |
|---|
| 2026.08.05 | ₩3,627 | ₩3,710 | ₩3,574 | ₩3,627 | 0.00% | 10.6만 |
|---|
| 2026.08.04 | ₩3,681 | ₩3,708 | ₩3,574 | ₩3,627 | -1.45% | 20.9만 |
|---|
| 2026.08.03 | ₩3,694 | ₩3,773 | ₩3,560 | ₩3,708 | +0.36% | 19.7만 |
|---|
| 2026.07.31 | ₩3,788 | ₩3,935 | ₩3,764 | ₩3,855 | +1.77% | 22.8만 |
|---|
| 2026.07.30 | ₩3,748 | ₩3,841 | ₩3,681 | ₩3,841 | +2.50% | 16.7만 |
|---|
| 2026.07.29 | ₩3,801 | ₩3,895 | ₩3,734 | ₩3,841 | +1.06% | 44만 |
|---|
| 2026.07.28 | ₩3,721 | ₩3,721 | ₩3,574 | ₩3,654 | -1.80% | 18.3만 |
|---|
| 2026.07.27 | ₩3,534 | ₩3,855 | ₩3,534 | ₩3,694 | +4.55% | 29.5만 |
|---|
| 2026.07.24 | ₩4,069 | ₩4,256 | ₩3,855 | ₩3,935 | -3.29% | 34만 |
|---|
| 2026.07.23 | ₩4,283 | ₩4,323 | ₩4,069 | ₩4,109 | -4.06% | 60.8만 |
|---|
| 2026.07.22 | ₩4,096 | ₩4,256 | ₩4,015 | ₩4,149 | +1.31% | 46.8만 |
|---|
| 2026.07.21 | ₩4,002 | ₩4,096 | ₩3,962 | ₩4,015 | +0.33% | 18.4만 |
|---|
| 2026.07.20 | ₩4,029 | ₩4,056 | ₩3,949 | ₩4,002 | -0.66% | 23.1만 |
|---|
| 2026.07.17 | ₩3,895 | ₩4,096 | ₩3,895 | ₩4,056 | +4.12% | 39.8만 |
|---|
| 2026.07.16 | ₩3,868 | ₩3,975 | ₩3,841 | ₩3,908 | +1.04% | 24.3만 |
|---|
| 2026.07.15 | ₩3,935 | ₩3,935 | ₩3,768 | ₩3,828 | -2.72% | 20.6만 |
|---|
| 2026.07.14 | ₩3,962 | ₩3,977 | ₩3,829 | ₩3,935 | -0.68% | 39.7만 |
|---|
| 2026.07.13 | ₩3,761 | ₩4,042 | ₩3,708 | ₩4,015 | +6.76% | 61.5만 |
|---|
| 2026.07.10 | ₩3,654 | ₩3,788 | ₩3,601 | ₩3,667 | +0.37% | 27.5만 |
|---|
| 2026.07.09 | ₩3,667 | ₩3,701 | ₩3,619 | ₩3,694 | +0.73% | 19.7만 |
|---|
| 2026.07.08 | ₩3,908 | ₩3,989 | ₩3,694 | ₩3,761 | -3.77% | 81.9만 |
|---|
| 2026.07.07 | ₩3,761 | ₩3,902 | ₩3,734 | ₩3,855 | +2.49% | 37.8만 |
|---|
| 2026.07.06 | ₩3,708 | ₩3,835 | ₩3,697 | ₩3,734 | +0.72% | 11.6만 |
|---|
| 2026.07.02 | ₩3,708 | ₩3,801 | ₩3,667 | ₩3,734 | +0.72% | 13.5만 |
|---|
| 2026.07.01 | ₩3,681 | ₩3,815 | ₩3,681 | ₩3,708 | +0.73% | 20만 |
|---|
| 2026.06.30 | ₩3,708 | ₩3,841 | ₩3,667 | ₩3,667 | -1.08% | 31.2만 |
|---|
| 2026.06.29 | ₩3,681 | ₩3,775 | ₩3,627 | ₩3,748 | +1.82% | 31.6만 |
|---|
| 2026.06.26 | ₩3,507 | ₩3,681 | ₩3,497 | ₩3,654 | +4.20% | 26.3만 |
|---|
| 2026.06.25 | ₩3,413 | ₩3,587 | ₩3,413 | ₩3,547 | +3.92% | 28.1만 |
|---|
| 2026.06.24 | ₩3,480 | ₩3,580 | ₩3,427 | ₩3,427 | -1.54% | 22.1만 |
|---|
| 2026.06.23 | ₩3,507 | ₩3,641 | ₩3,507 | ₩3,574 | +1.91% | 19.7만 |
|---|
| 2026.06.22 | ₩3,507 | ₩3,601 | ₩3,507 | ₩3,520 | +0.38% | 30만 |
|---|
| 2026.06.18 | ₩3,520 | ₩3,594 | ₩3,453 | ₩3,507 | -0.38% | 27.9만 |
|---|
| 2026.06.17 | ₩3,467 | ₩3,674 | ₩3,453 | ₩3,614 | +4.25% | 39.4만 |
|---|
| 2026.06.16 | ₩3,319 | ₩3,493 | ₩3,319 | ₩3,453 | +4.03% | 42.9만 |
|---|
| 2026.06.15 | ₩3,373 | ₩3,412 | ₩3,266 | ₩3,333 | -1.19% | 78.4만 |
|---|
| 2026.06.12 | ₩3,587 | ₩3,681 | ₩3,453 | ₩3,493 | -2.61% | 64.2만 |
|---|
| 2026.06.11 | ₩3,855 | ₩3,855 | ₩3,599 | ₩3,627 | -5.90% | 128.1만 |
|---|
| 2026.06.10 | ₩3,641 | ₩4,015 | ₩3,601 | ₩3,801 | +4.41% | 255.6만 |
|---|
| 2026.06.09 | ₩3,547 | ₩3,667 | ₩3,440 | ₩3,547 | 0.00% | 78.9만 |
|---|
| 2026.06.08 | ₩3,627 | ₩3,654 | ₩3,547 | ₩3,547 | -2.21% | 42.8만 |
|---|
| 2026.06.05 | ₩3,868 | ₩3,908 | ₩3,514 | ₩3,574 | -7.61% | 76.8만 |
|---|
| 2026.06.04 | ₩3,855 | ₩3,962 | ₩3,841 | ₩3,935 | +2.08% | 30.2만 |
|---|
| 2026.06.03 | ₩3,989 | ₩3,989 | ₩3,882 | ₩3,935 | -1.34% | 40.3만 |
|---|
| 2026.06.02 | ₩3,895 | ₩3,995 | ₩3,880 | ₩3,908 | +0.34% | 38.7만 |
|---|
| 2026.06.01 | ₩3,935 | ₩4,056 | ₩3,895 | ₩3,962 | +0.68% | 97.5만 |
|---|
| 2026.05.29 | ₩3,708 | ₩3,855 | ₩3,654 | ₩3,841 | +3.61% | 77.4만 |
|---|
| 2026.05.28 | ₩3,841 | ₩3,902 | ₩3,781 | ₩3,841 | 0.00% | 124.2만 |
|---|
| 2026.05.27 | ₩3,748 | ₩3,815 | ₩3,674 | ₩3,788 | +1.07% | 54.2만 |
|---|
| 2026.05.26 | ₩4,082 | ₩4,109 | ₩3,788 | ₩3,895 | -4.59% | 134.7만 |
|---|
| 2026.05.22 | ₩4,163 | ₩4,410 | ₩4,123 | ₩4,337 | +4.18% | 88.8만 |
|---|
| 2026.05.21 | ₩4,350 | ₩4,404 | ₩4,096 | ₩4,270 | -1.85% | 72.2만 |
|---|
| 2026.05.20 | ₩4,270 | ₩4,330 | ₩4,136 | ₩4,136 | -3.13% | 60.2만 |
|---|
| 2026.05.19 | ₩4,123 | ₩4,350 | ₩4,109 | ₩4,310 | +4.55% | 59.7만 |
|---|
| 2026.05.18 | ₩4,082 | ₩4,290 | ₩3,975 | ₩4,149 | +1.64% | 79.1만 |
|---|
| 2026.05.15 | ₩4,015 | ₩4,149 | ₩3,955 | ₩4,109 | +2.33% | 68.1만 |
|---|
| 2026.05.14 | ₩3,949 | ₩3,949 | ₩3,696 | ₩3,895 | -1.36% | 56.2만 |
|---|
| 2026.05.13 | ₩4,136 | ₩4,149 | ₩3,935 | ₩3,949 | -4.53% | 57만 |
|---|
| 2026.05.12 | ₩4,230 | ₩4,310 | ₩4,149 | ₩4,176 | -1.27% | 50.5만 |
|---|
| 2026.05.11 | ₩4,163 | ₩4,256 | ₩4,082 | ₩4,149 | -0.32% | 50.5만 |
|---|
| 2026.05.08 | ₩4,149 | ₩4,270 | ₩4,109 | ₩4,136 | -0.32% | 48.3만 |
|---|
| 2026.05.07 | ₩4,069 | ₩4,256 | ₩3,962 | ₩4,203 | +3.29% | 94.8만 |
|---|
| 2026.05.06 | ₩4,136 | ₩4,203 | ₩4,015 | ₩4,176 | +0.97% | 86.2만 |
|---|
| 2026.05.05 | ₩4,471 | ₩4,484 | ₩4,230 | ₩4,283 | -4.19% | 73.5만 |
|---|
| 2026.05.04 | ₩4,323 | ₩4,738 | ₩4,256 | ₩4,631 | +7.12% | 92.4만 |
|---|
| 2026.05.01 | ₩4,444 | ₩4,450 | ₩4,216 | ₩4,323 | -2.71% | 54.3만 |
|---|
| 2026.04.30 | ₩4,564 | ₩4,604 | ₩4,430 | ₩4,511 | -1.17% | 42.6만 |
|---|
| 2026.04.29 | ₩4,551 | ₩4,738 | ₩4,417 | ₩4,671 | +2.65% | 86.5만 |
|---|
| 2026.04.28 | ₩4,417 | ₩4,524 | ₩4,256 | ₩4,377 | -0.91% | 62.7만 |
|---|
| 2026.04.27 | ₩4,350 | ₩4,417 | ₩4,250 | ₩4,297 | -1.23% | 64.2만 |
|---|
| 2026.04.24 | ₩4,564 | ₩4,564 | ₩4,230 | ₩4,363 | -4.40% | 98.1만 |
|---|
| 2026.04.23 | ₩4,671 | ₩4,738 | ₩4,444 | ₩4,618 | -1.15% | 66.5만 |
|---|
| 2026.04.22 | ₩4,631 | ₩4,765 | ₩4,578 | ₩4,631 | 0.00% | 39.9만 |
|---|
| 2026.04.21 | ₩4,471 | ₩4,939 | ₩4,350 | ₩4,859 | +8.68% | 123.8만 |
|---|
| 2026.04.20 | ₩4,377 | ₩4,564 | ₩4,310 | ₩4,417 | +0.92% | 73.5만 |
|---|
| 2026.04.17 | ₩4,056 | ₩4,283 | ₩4,005 | ₩4,243 | +4.62% | 83.4만 |
|---|
| 2026.04.16 | ₩4,524 | ₩4,643 | ₩4,404 | ₩4,457 | -1.48% | 54.9만 |
|---|
| 2026.04.15 | ₩4,310 | ₩4,591 | ₩4,298 | ₩4,537 | +5.28% | 63.4만 |
|---|
| 2026.04.14 | ₩4,390 | ₩4,430 | ₩4,136 | ₩4,404 | +0.30% | 69.9만 |
|---|
| 2026.04.13 | ₩4,283 | ₩4,758 | ₩4,283 | ₩4,524 | +5.63% | 163.6만 |
|---|
| 2026.04.10 | ₩4,069 | ₩4,123 | ₩3,922 | ₩4,123 | +1.32% | 94.5만 |
|---|
| 2026.04.09 | ₩4,270 | ₩4,377 | ₩4,002 | ₩4,069 | -4.70% | 113.3만 |
|---|
| 2026.04.08 | ₩3,868 | ₩4,310 | ₩3,868 | ₩4,297 | +11.07% | 130.2만 |
|---|
| 2026.04.07 | ₩4,725 | ₩4,939 | ₩4,645 | ₩4,792 | +1.42% | 141.8만 |
|---|
| 2026.04.06 | ₩4,537 | ₩4,705 | ₩4,417 | ₩4,685 | +3.24% | 111.1만 |
|---|
| 2026.04.02 | ₩4,805 | ₩4,885 | ₩4,310 | ₩4,497 | -6.41% | 246.7만 |
|---|
| 2026.04.01 | ₩4,404 | ₩4,563 | ₩4,256 | ₩4,444 | +0.91% | 116만 |
|---|
| 2026.03.31 | ₩5,207 | ₩5,207 | ₩4,457 | ₩4,604 | -11.57% | 163.3만 |
|---|
| 2026.03.30 | ₩5,327 | ₩5,381 | ₩5,006 | ₩5,207 | -2.26% | 127.2만 |
|---|
| 2026.03.27 | ₩5,354 | ₩5,541 | ₩5,187 | ₩5,421 | +1.25% | 151.8만 |
|---|
| 2026.03.26 | ₩5,100 | ₩5,488 | ₩4,819 | ₩5,260 | +3.15% | 246.4만 |
|---|
| 2026.03.25 | ₩5,193 | ₩5,220 | ₩4,859 | ₩4,966 | -4.38% | 168.1만 |
|---|
| 2026.03.24 | ₩5,327 | ₩5,662 | ₩5,287 | ₩5,381 | +1.01% | 129.2만 |
|---|
| 2026.03.23 | ₩5,207 | ₩5,381 | ₩4,979 | ₩5,207 | 0.00% | 186.6만 |
|---|
| 2026.03.20 | ₩5,675 | ₩5,916 | ₩5,461 | ₩5,809 | +2.36% | 160.1만 |
|---|
| 2026.03.19 | ₩5,956 | ₩6,144 | ₩5,635 | ₩5,648 | -5.17% | 178.5만 |
|---|
| 2026.03.18 | ₩5,555 | ₩5,956 | ₩5,421 | ₩5,889 | +6.02% | 284.9만 |
|---|
| 2026.03.17 | ₩5,715 | ₩5,786 | ₩5,287 | ₩5,474 | -4.22% | 242.4만 |
|---|
| 2026.03.16 | ₩5,809 | ₩6,023 | ₩5,681 | ₩5,822 | +0.23% | 195.1만 |
|---|
| 2026.03.13 | ₩6,077 | ₩6,224 | ₩5,822 | ₩6,144 | +1.10% | 285.9만 |
|---|
| 2026.03.12 | ₩6,652 | ₩7,362 | ₩6,063 | ₩6,344 | -4.63% | 710.5만 |
|---|
| 2026.03.11 | ₩6,411 | ₩6,585 | ₩6,103 | ₩6,385 | -0.42% | 335.9만 |
|---|
| 2026.03.10 | ₩6,438 | ₩6,505 | ₩5,595 | ₩6,505 | +1.04% | 574만 |
|---|
| 2026.03.09 | ₩7,790 | ₩8,232 | ₩5,769 | ₩6,197 | -20.45% | 892만 |
|---|
| 2026.03.06 | ₩8,432 | ₩8,432 | ₩7,094 | ₩7,562 | -10.32% | 1568.5만 |
|---|
| 2026.03.05 | ₩6,304 | ₩7,362 | ₩6,117 | ₩6,759 | +7.22% | 878.9만 |
|---|
| 2026.03.04 | ₩6,184 | ₩6,425 | ₩5,689 | ₩6,050 | -2.16% | 486.9만 |
|---|
| 2026.03.03 | ₩9,369 | ₩9,436 | ₩6,526 | ₩7,027 | -25.00% | 1303.9만 |
|---|
| 2026.03.02 | ₩11,377 | ₩11,377 | ₩7,843 | ₩9,021 | -20.71% | 2837.6만 |
|---|
| 2026.02.27 | ₩7,027 | ₩8,044 | ₩6,826 | ₩7,870 | +12.00% | 461.8만 |
|---|
| 2026.02.26 | ₩5,755 | ₩6,933 | ₩5,394 | ₩6,438 | +11.86% | 265만 |
|---|
| 2026.02.25 | ₩5,809 | ₩6,077 | ₩5,769 | ₩5,916 | +1.84% | 52.4만 |
|---|
| 2026.02.24 | ₩6,344 | ₩6,358 | ₩5,501 | ₩5,996 | -5.49% | 137.1만 |
|---|
| 2026.02.23 | ₩6,492 | ₩6,813 | ₩6,237 | ₩6,291 | -3.09% | 109.4만 |
|---|
| 2026.02.20 | ₩6,492 | ₩6,599 | ₩6,224 | ₩6,398 | -1.44% | 154.6만 |
|---|
| 2026.02.19 | ₩6,692 | ₩6,786 | ₩6,184 | ₩6,612 | -1.20% | 305.8만 |
|---|
| 2026.02.18 | ₩5,662 | ₩6,398 | ₩5,602 | ₩6,251 | +10.40% | 250.2만 |
|---|
| 2026.02.17 | ₩5,314 | ₩5,501 | ₩5,073 | ₩5,367 | +1.01% | 88만 |
|---|
| 2026.02.13 | ₩4,912 | ₩5,421 | ₩4,910 | ₩5,260 | +7.08% | 45.8만 |
|---|
| 2026.02.12 | ₩5,207 | ₩5,260 | ₩4,885 | ₩4,885 | -6.17% | 51만 |
|---|
| 2026.02.11 | ₩5,153 | ₩5,434 | ₩5,059 | ₩5,341 | +3.64% | 97.3만 |
|---|
| 2026.02.10 | ₩4,939 | ₩5,046 | ₩4,698 | ₩4,993 | +1.08% | 39.7만 |
|---|
| 2026.02.09 | ₩4,578 | ₩5,113 | ₩4,551 | ₩4,979 | +8.77% | 71.8만 |
|---|
| 2026.02.06 | ₩4,471 | ₩4,912 | ₩4,350 | ₩4,711 | +5.39% | 116만 |
|---|
| 2026.02.05 | ₩4,845 | ₩5,025 | ₩4,417 | ₩4,497 | -7.18% | 90.7만 |
|---|
| 2026.02.04 | ₩5,180 | ₩5,715 | ₩4,819 | ₩5,073 | -2.07% | 325.5만 |
|---|
| 2026.02.03 | ₩4,845 | ₩5,488 | ₩4,698 | ₩5,341 | +10.22% | 128만 |
|---|
| 2026.02.02 | ₩4,819 | ₩5,260 | ₩4,765 | ₩4,872 | +1.11% | 116.5만 |
|---|
| 2026.01.30 | ₩5,929 | ₩5,929 | ₩5,407 | ₩5,822 | -1.81% | 132만 |
|---|
| 2026.01.29 | ₩6,465 | ₩7,081 | ₩5,702 | ₩6,023 | -6.83% | 309.3만 |
|---|
| 2026.01.28 | ₩6,291 | ₩6,425 | ₩5,956 | ₩6,211 | -1.28% | 111.4만 |
|---|
| 2026.01.27 | ₩5,662 | ₩6,318 | ₩5,407 | ₩6,291 | +11.11% | 148.7만 |
|---|
| 2026.01.26 | ₩6,023 | ₩6,023 | ₩5,521 | ₩5,608 | -6.89% | 122.6만 |
|---|
| 2026.01.23 | ₩5,782 | ₩6,157 | ₩5,635 | ₩6,103 | +5.56% | 151만 |
|---|
| 2026.01.22 | ₩5,153 | ₩5,729 | ₩4,968 | ₩5,662 | +9.87% | 149.6만 |
|---|
| 2026.01.21 | ₩5,260 | ₩5,474 | ₩5,019 | ₩5,300 | +0.76% | 116.3만 |
|---|
| 2026.01.20 | ₩4,952 | ₩5,287 | ₩4,819 | ₩5,167 | +4.32% | 132.3만 |
|---|
| 2026.01.16 | ₩4,912 | ₩5,220 | ₩4,805 | ₩5,086 | +3.54% | 112.8만 |
|---|
| 2026.01.15 | ₩4,698 | ₩5,086 | ₩4,645 | ₩4,872 | +3.70% | 298.2만 |
|---|
| 2026.01.14 | ₩5,622 | ₩6,625 | ₩5,247 | ₩5,796 | +3.10% | 478.1만 |
|---|
| 2026.01.13 | ₩5,300 | ₩5,863 | ₩5,274 | ₩5,608 | +5.81% | 316만 |
|---|
| 2026.01.12 | ₩4,671 | ₩5,233 | ₩4,618 | ₩5,140 | +10.03% | 211.3만 |
|---|
| 2026.01.09 | ₩4,738 | ₩4,752 | ₩4,390 | ₩4,524 | -4.52% | 74.9만 |
|---|
| 2026.01.08 | ₩4,323 | ₩4,912 | ₩4,243 | ₩4,738 | +9.60% | 142만 |
|---|
| 2026.01.07 | ₩4,123 | ₩4,323 | ₩4,109 | ₩4,297 | +4.22% | 53.3만 |
|---|
| 2026.01.06 | ₩4,176 | ₩4,243 | ₩4,082 | ₩4,149 | -0.64% | 51.6만 |
|---|
| 2026.01.05 | ₩4,243 | ₩4,417 | ₩4,029 | ₩4,243 | 0.00% | 171.6만 |
|---|
| 2026.01.02 | ₩3,962 | ₩4,216 | ₩3,828 | ₩4,203 | +6.08% | 53.4만 |
|---|
| 2025.12.31 | ₩4,015 | ₩4,082 | ₩3,895 | ₩3,922 | -2.33% | 25.5만 |
|---|
| 2025.12.30 | ₩4,203 | ₩4,256 | ₩4,015 | ₩4,015 | -4.46% | 20.5만 |
|---|
| 2025.12.29 | ₩4,015 | ₩4,297 | ₩3,949 | ₩4,230 | +5.33% | 43만 |
|---|
| 2025.12.26 | ₩4,189 | ₩4,230 | ₩3,975 | ₩4,015 | -4.15% | 37.6만 |
|---|
| 2025.12.24 | ₩4,337 | ₩4,353 | ₩4,109 | ₩4,323 | -0.31% | 36.5만 |
|---|
| 2025.12.23 | ₩4,230 | ₩4,444 | ₩4,086 | ₩4,350 | +2.85% | 58.1만 |
|---|
| 2025.12.22 | ₩3,935 | ₩4,430 | ₩3,935 | ₩4,404 | +11.90% | 152.1만 |
|---|
| 2025.12.19 | ₩3,962 | ₩3,975 | ₩3,855 | ₩3,895 | -1.69% | 33.2만 |
|---|
| 2025.12.18 | ₩3,949 | ₩4,136 | ₩3,647 | ₩3,935 | -0.34% | 177.2만 |
|---|
| 2025.12.17 | ₩3,882 | ₩4,163 | ₩3,841 | ₩4,069 | +4.83% | 471.8만 |
|---|
| 2025.12.16 | ₩3,868 | ₩3,868 | ₩3,748 | ₩3,788 | -2.08% | 15.5만 |
|---|
| 2025.12.15 | ₩3,949 | ₩3,949 | ₩3,828 | ₩3,904 | -1.12% | 13.3만 |
|---|
| 2025.12.12 | ₩3,962 | ₩3,990 | ₩3,882 | ₩3,949 | -0.34% | 12.4만 |
|---|
| 2025.12.11 | ₩3,949 | ₩3,989 | ₩3,855 | ₩3,935 | -0.34% | 13.7만 |
|---|
| 2025.12.10 | ₩3,788 | ₩4,149 | ₩3,788 | ₩3,962 | +4.59% | 45.7만 |
|---|
| 2025.12.09 | ₩3,855 | ₩3,868 | ₩3,788 | ₩3,868 | +0.35% | 9.9만 |
|---|
| 2025.12.08 | ₩3,975 | ₩3,985 | ₩3,815 | ₩3,828 | -3.70% | 14.9만 |
|---|
| 2025.12.05 | ₩3,788 | ₩4,096 | ₩3,788 | ₩4,015 | +6.01% | 60.9만 |
|---|
| 2025.12.04 | ₩3,828 | ₩3,882 | ₩3,788 | ₩3,828 | 0.00% | 17.6만 |
|---|
| 2025.12.03 | ₩3,761 | ₩3,935 | ₩3,681 | ₩3,855 | +2.49% | 29.3만 |
|---|
| 2025.12.02 | ₩3,748 | ₩3,820 | ₩3,667 | ₩3,761 | +0.36% | 37.4만 |
|---|
| 2025.12.01 | ₩3,667 | ₩3,863 | ₩3,614 | ₩3,841 | +4.74% | 29.8만 |
|---|
| 2025.11.28 | ₩3,614 | ₩3,681 | ₩3,574 | ₩3,681 | +1.85% | 8.3만 |
|---|
| 2025.11.26 | ₩3,493 | ₩3,667 | ₩3,493 | ₩3,614 | +3.45% | 9.6만 |
|---|
| 2025.11.25 | ₩3,520 | ₩3,567 | ₩3,480 | ₩3,520 | 0.00% | 13.6만 |
|---|
| 2025.11.24 | ₩3,547 | ₩3,614 | ₩3,481 | ₩3,574 | +0.75% | 29.5만 |
|---|
| 2025.11.21 | ₩3,560 | ₩3,601 | ₩3,427 | ₩3,534 | -0.75% | 20.1만 |
|---|
| 2025.11.20 | ₩3,614 | ₩3,708 | ₩3,547 | ₩3,574 | -1.11% | 20.2만 |
|---|
| 2025.11.19 | ₩3,694 | ₩3,728 | ₩3,594 | ₩3,667 | -0.72% | 20.2만 |
|---|
| 2025.11.18 | ₩3,681 | ₩3,761 | ₩3,654 | ₩3,681 | 0.00% | 20.5만 |
|---|
| 2025.11.17 | ₩3,681 | ₩3,748 | ₩3,641 | ₩3,694 | +0.36% | 34.1만 |
|---|
| 2025.11.14 | ₩3,681 | ₩3,761 | ₩3,587 | ₩3,667 | -0.36% | 19.5만 |
|---|
| 2025.11.13 | ₩3,756 | ₩3,781 | ₩3,641 | ₩3,654 | -2.71% | 27.3만 |
|---|
| 2025.11.12 | ₩3,708 | ₩3,748 | ₩3,681 | ₩3,748 | +1.08% | 18.1만 |
|---|
| 2025.11.11 | ₩3,788 | ₩3,855 | ₩3,734 | ₩3,775 | -0.35% | 18.6만 |
|---|
| 2025.11.10 | ₩3,614 | ₩3,815 | ₩3,607 | ₩3,775 | +4.44% | 27.5만 |
|---|
| 2025.11.07 | ₩3,601 | ₩3,667 | ₩3,587 | ₩3,601 | 0.00% | 8.2만 |
|---|
| 2025.11.06 | ₩3,641 | ₩3,694 | ₩3,566 | ₩3,614 | -0.74% | 24.5만 |
|---|
| 2025.11.05 | ₩3,721 | ₩3,734 | ₩3,667 | ₩3,667 | -1.44% | 21.6만 |
|---|
| 2025.11.04 | ₩3,681 | ₩3,748 | ₩3,654 | ₩3,734 | +1.45% | 17.5만 |
|---|
| 2025.11.03 | ₩3,841 | ₩3,841 | ₩3,708 | ₩3,721 | -3.14% | 16.9만 |
|---|
| 2025.10.31 | ₩3,681 | ₩4,015 | ₩3,681 | ₩3,855 | +4.73% | 69.5만 |
|---|
| 2025.10.30 | ₩3,734 | ₩3,801 | ₩3,667 | ₩3,667 | -1.79% | 28.6만 |
|---|
| 2025.10.29 | ₩3,734 | ₩3,855 | ₩3,734 | ₩3,761 | +0.72% | 26.6만 |
|---|
| 2025.10.28 | ₩3,815 | ₩3,815 | ₩3,708 | ₩3,775 | -1.05% | 23.8만 |
|---|
| 2025.10.27 | ₩3,815 | ₩3,882 | ₩3,761 | ₩3,828 | +0.35% | 33.6만 |
|---|
| 2025.10.24 | ₩3,949 | ₩3,949 | ₩3,775 | ₩3,801 | -3.73% | 122.4만 |
|---|
| 2025.10.23 | ₩4,123 | ₩4,216 | ₩3,907 | ₩3,975 | -3.57% | 176.3만 |
|---|
| 2025.10.22 | ₩3,748 | ₩4,069 | ₩3,708 | ₩3,989 | +6.43% | 168.9만 |
|---|
| 2025.10.21 | ₩3,694 | ₩3,775 | ₩3,587 | ₩3,708 | +0.36% | 26.5만 |
|---|
| 2025.10.20 | ₩3,627 | ₩3,681 | ₩3,520 | ₩3,654 | +0.74% | 27.8만 |
|---|
| 2025.10.17 | ₩3,627 | ₩3,692 | ₩3,566 | ₩3,614 | -0.37% | 27.4만 |
|---|
| 2025.10.16 | ₩3,815 | ₩3,815 | ₩3,627 | ₩3,627 | -4.91% | 22.7만 |
|---|
| 2025.10.15 | ₩3,761 | ₩3,840 | ₩3,708 | ₩3,815 | +1.42% | 31.5만 |
|---|
| 2025.10.14 | ₩3,761 | ₩3,855 | ₩3,736 | ₩3,748 | -0.36% | 24.2만 |
|---|
| 2025.10.13 | ₩3,922 | ₩3,922 | ₩3,761 | ₩3,801 | -3.07% | 31.8만 |
|---|
| 2025.10.10 | ₩3,989 | ₩4,058 | ₩3,902 | ₩3,922 | -1.68% | 34.9만 |
|---|