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 | ₩3,701 | ₩3,748 | ₩3,661 | ₩3,675 | -0.72% | 7만 |
| 2026.10.08 | ₩3,755 | ₩3,782 | ₩3,715 | ₩3,768 | +0.36% | 11.7만 |
| 2026.10.07 | ₩3,742 | ₩3,850 | ₩3,715 | ₩3,715 | -0.72% | 6.2만 |
| 2026.10.06 | ₩3,688 | ₩3,728 | ₩3,661 | ₩3,715 | +0.73% | 8.2만 |
| 2026.10.05 | ₩3,594 | ₩3,755 | ₩3,574 | ₩3,728 | +3.73% | 10.6만 |
| 2026.10.02 | ₩3,594 | ₩3,634 | ₩3,554 | ₩3,581 | -0.37% | 14.1만 |
| 2026.10.01 | ₩3,607 | ₩3,648 | ₩3,554 | ₩3,607 | 0.00% | 15만 |
| 2026.09.30 | ₩3,607 | ₩3,634 | ₩3,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,581 |
| -0.74% |
| 6.5만 |
| 2026.09.29 | ₩3,621 | ₩3,661 | ₩3,540 | ₩3,554 | -1.85% | 14만 |
|---|
| 2026.09.28 | ₩3,835 | ₩3,876 | ₩3,527 | ₩3,554 | -7.34% | 36.1만 |
|---|
| 2026.09.25 | ₩3,862 | ₩3,876 | ₩3,768 | ₩3,768 | -2.43% | 13.3만 |
|---|
| 2026.09.24 | ₩3,903 | ₩3,970 | ₩3,835 | ₩3,862 | -1.03% | 13만 |
|---|
| 2026.09.23 | ₩3,903 | ₩3,929 | ₩3,829 | ₩3,835 | -1.72% | 9.1만 |
|---|
| 2026.09.22 | ₩3,876 | ₩3,936 | ₩3,835 | ₩3,835 | -1.04% | 14.3만 |
|---|
| 2026.09.21 | ₩3,862 | ₩3,956 | ₩3,822 | ₩3,929 | +1.74% | 16.2만 |
|---|
| 2026.09.18 | ₩3,929 | ₩3,943 | ₩3,862 | ₩3,876 | -1.37% | 9.2만 |
|---|
| 2026.09.17 | ₩3,862 | ₩3,943 | ₩3,849 | ₩3,876 | +0.35% | 10.2만 |
|---|
| 2026.09.16 | ₩4,157 | ₩4,157 | ₩3,889 | ₩3,889 | -6.45% | 23.1만 |
|---|
| 2026.09.15 | ₩4,144 | ₩4,267 | ₩4,130 | ₩4,224 | +1.94% | 24.7만 |
|---|
| 2026.09.14 | ₩4,211 | ₩4,305 | ₩4,104 | ₩4,117 | -2.23% | 22.2만 |
|---|
| 2026.09.11 | ₩4,198 | ₩4,198 | ₩4,077 | ₩4,117 | -1.92% | 18.1만 |
|---|
| 2026.09.10 | ₩4,345 | ₩4,466 | ₩4,184 | ₩4,251 | -2.16% | 51.5만 |
|---|
| 2026.09.09 | ₩4,198 | ₩4,263 | ₩4,144 | ₩4,238 | +0.96% | 21.7만 |
|---|
| 2026.09.08 | ₩4,104 | ₩4,238 | ₩4,063 | ₩4,104 | 0.00% | 34.6만 |
|---|
| 2026.09.04 | ₩4,157 | ₩4,157 | ₩4,010 | ₩4,117 | -0.97% | 33.4만 |
|---|
| 2026.09.03 | ₩4,224 | ₩4,358 | ₩4,065 | ₩4,171 | -1.27% | 61.7만 |
|---|
| 2026.09.02 | ₩4,063 | ₩4,116 | ₩3,943 | ₩4,010 | -1.32% | 54.1만 |
|---|
| 2026.09.01 | ₩3,876 | ₩4,157 | ₩3,802 | ₩4,050 | +4.50% | 59.3만 |
|---|
| 2026.08.31 | ₩3,822 | ₩3,911 | ₩3,795 | ₩3,809 | -0.35% | 7만 |
|---|
| 2026.08.28 | ₩3,768 | ₩3,835 | ₩3,715 | ₩3,742 | -0.71% | 7.5만 |
|---|
| 2026.08.27 | ₩3,728 | ₩3,795 | ₩3,708 | ₩3,782 | +1.44% | 12.3만 |
|---|
| 2026.08.26 | ₩3,782 | ₩3,849 | ₩3,742 | ₩3,768 | -0.35% | 4.2만 |
|---|
| 2026.08.25 | ₩3,782 | ₩3,849 | ₩3,768 | ₩3,795 | +0.35% | 11.2만 |
|---|
| 2026.08.24 | ₩3,862 | ₩3,929 | ₩3,809 | ₩3,835 | -0.69% | 9.6만 |
|---|
| 2026.08.21 | ₩3,956 | ₩3,983 | ₩3,822 | ₩3,903 | -1.36% | 18.6만 |
|---|
| 2026.08.20 | ₩4,037 | ₩4,063 | ₩3,929 | ₩3,943 | -2.33% | 14.9만 |
|---|
| 2026.08.19 | ₩4,023 | ₩4,037 | ₩3,929 | ₩4,010 | -0.33% | 8.4만 |
|---|
| 2026.08.18 | ₩4,104 | ₩4,104 | ₩3,956 | ₩3,956 | -3.59% | 7.9만 |
|---|
| 2026.08.17 | ₩3,970 | ₩4,090 | ₩3,916 | ₩4,063 | +2.36% | 14.1만 |
|---|
| 2026.08.14 | ₩3,996 | ₩4,063 | ₩3,929 | ₩3,996 | 0.00% | 19.4만 |
|---|
| 2026.08.13 | ₩3,889 | ₩3,976 | ₩3,889 | ₩3,903 | +0.34% | 9.3만 |
|---|
| 2026.08.12 | ₩3,943 | ₩3,990 | ₩3,849 | ₩3,929 | -0.34% | 21.4만 |
|---|
| 2026.08.11 | ₩3,889 | ₩3,970 | ₩3,876 | ₩3,970 | +2.07% | 15.5만 |
|---|
| 2026.08.10 | ₩3,755 | ₩3,929 | ₩3,755 | ₩3,916 | +4.29% | 20.5만 |
|---|
| 2026.08.07 | ₩3,728 | ₩3,755 | ₩3,715 | ₩3,755 | +0.72% | 12.4만 |
|---|
| 2026.08.06 | ₩3,688 | ₩3,795 | ₩3,661 | ₩3,728 | +1.09% | 16.6만 |
|---|
| 2026.08.05 | ₩3,634 | ₩3,717 | ₩3,581 | ₩3,634 | 0.00% | 10.6만 |
|---|
| 2026.08.04 | ₩3,688 | ₩3,715 | ₩3,581 | ₩3,634 | -1.45% | 20.9만 |
|---|
| 2026.08.03 | ₩3,701 | ₩3,780 | ₩3,567 | ₩3,715 | +0.36% | 19.7만 |
|---|
| 2026.07.31 | ₩3,795 | ₩3,943 | ₩3,771 | ₩3,862 | +1.77% | 22.8만 |
|---|
| 2026.07.30 | ₩3,755 | ₩3,849 | ₩3,688 | ₩3,849 | +2.50% | 16.7만 |
|---|
| 2026.07.29 | ₩3,809 | ₩3,903 | ₩3,742 | ₩3,849 | +1.06% | 44만 |
|---|
| 2026.07.28 | ₩3,728 | ₩3,728 | ₩3,581 | ₩3,661 | -1.80% | 18.3만 |
|---|
| 2026.07.27 | ₩3,540 | ₩3,862 | ₩3,540 | ₩3,701 | +4.55% | 29.5만 |
|---|
| 2026.07.24 | ₩4,077 | ₩4,265 | ₩3,862 | ₩3,943 | -3.29% | 34만 |
|---|
| 2026.07.23 | ₩4,291 | ₩4,332 | ₩4,077 | ₩4,117 | -4.06% | 60.8만 |
|---|
| 2026.07.22 | ₩4,104 | ₩4,265 | ₩4,023 | ₩4,157 | +1.31% | 46.8만 |
|---|
| 2026.07.21 | ₩4,010 | ₩4,104 | ₩3,970 | ₩4,023 | +0.33% | 18.4만 |
|---|
| 2026.07.20 | ₩4,037 | ₩4,063 | ₩3,956 | ₩4,010 | -0.66% | 23.1만 |
|---|
| 2026.07.17 | ₩3,903 | ₩4,104 | ₩3,903 | ₩4,063 | +4.12% | 39.8만 |
|---|
| 2026.07.16 | ₩3,876 | ₩3,983 | ₩3,849 | ₩3,916 | +1.04% | 24.3만 |
|---|
| 2026.07.15 | ₩3,943 | ₩3,943 | ₩3,775 | ₩3,835 | -2.72% | 20.6만 |
|---|
| 2026.07.14 | ₩3,970 | ₩3,984 | ₩3,837 | ₩3,943 | -0.68% | 39.7만 |
|---|
| 2026.07.13 | ₩3,768 | ₩4,050 | ₩3,715 | ₩4,023 | +6.76% | 61.5만 |
|---|
| 2026.07.10 | ₩3,661 | ₩3,795 | ₩3,607 | ₩3,675 | +0.37% | 27.5만 |
|---|
| 2026.07.09 | ₩3,675 | ₩3,708 | ₩3,626 | ₩3,701 | +0.73% | 19.7만 |
|---|
| 2026.07.08 | ₩3,916 | ₩3,996 | ₩3,701 | ₩3,768 | -3.77% | 81.9만 |
|---|
| 2026.07.07 | ₩3,768 | ₩3,909 | ₩3,742 | ₩3,862 | +2.49% | 37.8만 |
|---|
| 2026.07.06 | ₩3,715 | ₩3,842 | ₩3,704 | ₩3,742 | +0.72% | 11.6만 |
|---|
| 2026.07.02 | ₩3,715 | ₩3,809 | ₩3,675 | ₩3,742 | +0.72% | 13.5만 |
|---|
| 2026.07.01 | ₩3,688 | ₩3,822 | ₩3,688 | ₩3,715 | +0.73% | 20만 |
|---|
| 2026.06.30 | ₩3,715 | ₩3,849 | ₩3,675 | ₩3,675 | -1.08% | 31.2만 |
|---|
| 2026.06.29 | ₩3,688 | ₩3,782 | ₩3,634 | ₩3,755 | +1.82% | 31.6만 |
|---|
| 2026.06.26 | ₩3,514 | ₩3,688 | ₩3,504 | ₩3,661 | +4.20% | 26.3만 |
|---|
| 2026.06.25 | ₩3,420 | ₩3,594 | ₩3,420 | ₩3,554 | +3.92% | 28.1만 |
|---|
| 2026.06.24 | ₩3,487 | ₩3,587 | ₩3,433 | ₩3,433 | -1.54% | 22.1만 |
|---|
| 2026.06.23 | ₩3,514 | ₩3,648 | ₩3,514 | ₩3,581 | +1.91% | 19.7만 |
|---|
| 2026.06.22 | ₩3,514 | ₩3,607 | ₩3,514 | ₩3,527 | +0.38% | 30만 |
|---|
| 2026.06.18 | ₩3,527 | ₩3,601 | ₩3,460 | ₩3,514 | -0.38% | 27.9만 |
|---|
| 2026.06.17 | ₩3,473 | ₩3,681 | ₩3,460 | ₩3,621 | +4.25% | 39.4만 |
|---|
| 2026.06.16 | ₩3,326 | ₩3,500 | ₩3,326 | ₩3,460 | +4.03% | 42.9만 |
|---|
| 2026.06.15 | ₩3,379 | ₩3,418 | ₩3,272 | ₩3,339 | -1.19% | 78.4만 |
|---|
| 2026.06.12 | ₩3,594 | ₩3,688 | ₩3,460 | ₩3,500 | -2.61% | 64.2만 |
|---|
| 2026.06.11 | ₩3,862 | ₩3,862 | ₩3,606 | ₩3,634 | -5.90% | 128.1만 |
|---|
| 2026.06.10 | ₩3,648 | ₩4,023 | ₩3,607 | ₩3,809 | +4.41% | 255.6만 |
|---|
| 2026.06.09 | ₩3,554 | ₩3,675 | ₩3,447 | ₩3,554 | 0.00% | 78.9만 |
|---|
| 2026.06.08 | ₩3,634 | ₩3,661 | ₩3,554 | ₩3,554 | -2.21% | 42.8만 |
|---|
| 2026.06.05 | ₩3,876 | ₩3,916 | ₩3,520 | ₩3,581 | -7.61% | 76.8만 |
|---|
| 2026.06.04 | ₩3,862 | ₩3,970 | ₩3,849 | ₩3,943 | +2.08% | 30.2만 |
|---|
| 2026.06.03 | ₩3,996 | ₩3,996 | ₩3,889 | ₩3,943 | -1.34% | 40.3만 |
|---|
| 2026.06.02 | ₩3,903 | ₩4,003 | ₩3,888 | ₩3,916 | +0.34% | 38.7만 |
|---|
| 2026.06.01 | ₩3,943 | ₩4,063 | ₩3,903 | ₩3,970 | +0.68% | 97.5만 |
|---|
| 2026.05.29 | ₩3,715 | ₩3,862 | ₩3,661 | ₩3,849 | +3.61% | 77.4만 |
|---|
| 2026.05.28 | ₩3,849 | ₩3,909 | ₩3,789 | ₩3,849 | 0.00% | 124.2만 |
|---|
| 2026.05.27 | ₩3,755 | ₩3,822 | ₩3,681 | ₩3,795 | +1.07% | 54.2만 |
|---|
| 2026.05.26 | ₩4,090 | ₩4,117 | ₩3,795 | ₩3,903 | -4.59% | 134.7만 |
|---|
| 2026.05.22 | ₩4,171 | ₩4,419 | ₩4,130 | ₩4,345 | +4.18% | 88.8만 |
|---|
| 2026.05.21 | ₩4,358 | ₩4,412 | ₩4,104 | ₩4,278 | -1.85% | 72.2만 |
|---|
| 2026.05.20 | ₩4,278 | ₩4,338 | ₩4,144 | ₩4,144 | -3.13% | 60.2만 |
|---|
| 2026.05.19 | ₩4,130 | ₩4,358 | ₩4,117 | ₩4,318 | +4.55% | 59.7만 |
|---|
| 2026.05.18 | ₩4,090 | ₩4,298 | ₩3,983 | ₩4,157 | +1.64% | 79.1만 |
|---|
| 2026.05.15 | ₩4,023 | ₩4,157 | ₩3,963 | ₩4,117 | +2.33% | 68.1만 |
|---|
| 2026.05.14 | ₩3,956 | ₩3,956 | ₩3,703 | ₩3,903 | -1.36% | 56.2만 |
|---|
| 2026.05.13 | ₩4,144 | ₩4,157 | ₩3,943 | ₩3,956 | -4.53% | 57만 |
|---|
| 2026.05.12 | ₩4,238 | ₩4,318 | ₩4,157 | ₩4,184 | -1.27% | 50.5만 |
|---|
| 2026.05.11 | ₩4,171 | ₩4,265 | ₩4,090 | ₩4,157 | -0.32% | 50.5만 |
|---|
| 2026.05.08 | ₩4,157 | ₩4,278 | ₩4,117 | ₩4,144 | -0.32% | 48.3만 |
|---|
| 2026.05.07 | ₩4,077 | ₩4,265 | ₩3,970 | ₩4,211 | +3.29% | 94.8만 |
|---|
| 2026.05.06 | ₩4,144 | ₩4,211 | ₩4,023 | ₩4,184 | +0.97% | 86.2만 |
|---|
| 2026.05.05 | ₩4,479 | ₩4,493 | ₩4,238 | ₩4,291 | -4.19% | 73.5만 |
|---|
| 2026.05.04 | ₩4,332 | ₩4,747 | ₩4,265 | ₩4,640 | +7.12% | 92.4만 |
|---|
| 2026.05.01 | ₩4,452 | ₩4,459 | ₩4,224 | ₩4,332 | -2.71% | 54.3만 |
|---|
| 2026.04.30 | ₩4,573 | ₩4,613 | ₩4,439 | ₩4,519 | -1.17% | 42.6만 |
|---|
| 2026.04.29 | ₩4,560 | ₩4,747 | ₩4,426 | ₩4,680 | +2.65% | 86.5만 |
|---|
| 2026.04.28 | ₩4,426 | ₩4,533 | ₩4,265 | ₩4,385 | -0.91% | 62.7만 |
|---|
| 2026.04.27 | ₩4,358 | ₩4,426 | ₩4,258 | ₩4,305 | -1.23% | 64.2만 |
|---|
| 2026.04.24 | ₩4,573 | ₩4,573 | ₩4,238 | ₩4,372 | -4.40% | 98.1만 |
|---|
| 2026.04.23 | ₩4,680 | ₩4,747 | ₩4,452 | ₩4,627 | -1.15% | 66.5만 |
|---|
| 2026.04.22 | ₩4,640 | ₩4,774 | ₩4,586 | ₩4,640 | 0.00% | 39.9만 |
|---|
| 2026.04.21 | ₩4,479 | ₩4,949 | ₩4,358 | ₩4,868 | +8.68% | 123.8만 |
|---|
| 2026.04.20 | ₩4,385 | ₩4,573 | ₩4,318 | ₩4,426 | +0.92% | 73.5만 |
|---|
| 2026.04.17 | ₩4,063 | ₩4,291 | ₩4,012 | ₩4,251 | +4.62% | 83.4만 |
|---|
| 2026.04.16 | ₩4,533 | ₩4,652 | ₩4,412 | ₩4,466 | -1.48% | 54.9만 |
|---|
| 2026.04.15 | ₩4,318 | ₩4,600 | ₩4,306 | ₩4,546 | +5.28% | 63.4만 |
|---|
| 2026.04.14 | ₩4,399 | ₩4,439 | ₩4,144 | ₩4,412 | +0.30% | 69.9만 |
|---|
| 2026.04.13 | ₩4,291 | ₩4,768 | ₩4,291 | ₩4,533 | +5.63% | 163.6만 |
|---|
| 2026.04.10 | ₩4,077 | ₩4,130 | ₩3,929 | ₩4,130 | +1.32% | 94.5만 |
|---|
| 2026.04.09 | ₩4,278 | ₩4,385 | ₩4,010 | ₩4,077 | -4.70% | 113.3만 |
|---|
| 2026.04.08 | ₩3,876 | ₩4,318 | ₩3,876 | ₩4,305 | +11.07% | 130.2만 |
|---|
| 2026.04.07 | ₩4,734 | ₩4,949 | ₩4,654 | ₩4,801 | +1.42% | 141.8만 |
|---|
| 2026.04.06 | ₩4,546 | ₩4,714 | ₩4,426 | ₩4,694 | +3.24% | 111.1만 |
|---|
| 2026.04.02 | ₩4,814 | ₩4,895 | ₩4,318 | ₩4,506 | -6.41% | 246.7만 |
|---|
| 2026.04.01 | ₩4,412 | ₩4,572 | ₩4,265 | ₩4,452 | +0.91% | 116만 |
|---|
| 2026.03.31 | ₩5,217 | ₩5,217 | ₩4,466 | ₩4,613 | -11.57% | 163.3만 |
|---|
| 2026.03.30 | ₩5,337 | ₩5,391 | ₩5,016 | ₩5,217 | -2.26% | 127.2만 |
|---|
| 2026.03.27 | ₩5,364 | ₩5,552 | ₩5,197 | ₩5,431 | +1.25% | 151.8만 |
|---|
| 2026.03.26 | ₩5,109 | ₩5,498 | ₩4,828 | ₩5,270 | +3.15% | 246.4만 |
|---|
| 2026.03.25 | ₩5,203 | ₩5,230 | ₩4,868 | ₩4,975 | -4.38% | 168.1만 |
|---|
| 2026.03.24 | ₩5,337 | ₩5,673 | ₩5,297 | ₩5,391 | +1.01% | 129.2만 |
|---|
| 2026.03.23 | ₩5,217 | ₩5,391 | ₩4,989 | ₩5,217 | 0.00% | 186.6만 |
|---|
| 2026.03.20 | ₩5,686 | ₩5,928 | ₩5,472 | ₩5,820 | +2.36% | 160.1만 |
|---|
| 2026.03.19 | ₩5,968 | ₩6,156 | ₩5,646 | ₩5,659 | -5.17% | 178.5만 |
|---|
| 2026.03.18 | ₩5,565 | ₩5,968 | ₩5,431 | ₩5,901 | +6.02% | 284.9만 |
|---|
| 2026.03.17 | ₩5,726 | ₩5,797 | ₩5,297 | ₩5,485 | -4.22% | 242.4만 |
|---|
| 2026.03.16 | ₩5,820 | ₩6,035 | ₩5,692 | ₩5,834 | +0.23% | 195.1만 |
|---|
| 2026.03.13 | ₩6,088 | ₩6,236 | ₩5,834 | ₩6,156 | +1.10% | 285.9만 |
|---|
| 2026.03.12 | ₩6,665 | ₩7,376 | ₩6,075 | ₩6,357 | -4.63% | 710.5만 |
|---|
| 2026.03.11 | ₩6,424 | ₩6,598 | ₩6,115 | ₩6,397 | -0.42% | 335.9만 |
|---|
| 2026.03.10 | ₩6,451 | ₩6,518 | ₩5,606 | ₩6,518 | +1.04% | 574만 |
|---|
| 2026.03.09 | ₩7,805 | ₩8,248 | ₩5,780 | ₩6,209 | -20.45% | 892만 |
|---|
| 2026.03.06 | ₩8,449 | ₩8,449 | ₩7,108 | ₩7,577 | -10.32% | 1568.5만 |
|---|
| 2026.03.05 | ₩6,316 | ₩7,376 | ₩6,129 | ₩6,772 | +7.22% | 878.9만 |
|---|
| 2026.03.04 | ₩6,196 | ₩6,437 | ₩5,700 | ₩6,062 | -2.16% | 486.9만 |
|---|
| 2026.03.03 | ₩9,387 | ₩9,455 | ₩6,539 | ₩7,041 | -25.00% | 1303.9만 |
|---|
| 2026.03.02 | ₩11,399 | ₩11,399 | ₩7,859 | ₩9,039 | -20.71% | 2837.6만 |
|---|
| 2026.02.27 | ₩7,041 | ₩8,060 | ₩6,839 | ₩7,885 | +12.00% | 461.8만 |
|---|
| 2026.02.26 | ₩5,767 | ₩6,947 | ₩5,405 | ₩6,451 | +11.86% | 265만 |
|---|
| 2026.02.25 | ₩5,820 | ₩6,088 | ₩5,780 | ₩5,928 | +1.84% | 52.4만 |
|---|
| 2026.02.24 | ₩6,357 | ₩6,370 | ₩5,512 | ₩6,008 | -5.49% | 137.1만 |
|---|
| 2026.02.23 | ₩6,504 | ₩6,826 | ₩6,249 | ₩6,303 | -3.09% | 109.4만 |
|---|
| 2026.02.20 | ₩6,504 | ₩6,611 | ₩6,236 | ₩6,410 | -1.44% | 154.6만 |
|---|
| 2026.02.19 | ₩6,705 | ₩6,799 | ₩6,196 | ₩6,625 | -1.20% | 305.8만 |
|---|
| 2026.02.18 | ₩5,673 | ₩6,410 | ₩5,612 | ₩6,263 | +10.40% | 250.2만 |
|---|
| 2026.02.17 | ₩5,324 | ₩5,512 | ₩5,083 | ₩5,378 | +1.01% | 88만 |
|---|
| 2026.02.13 | ₩4,922 | ₩5,431 | ₩4,919 | ₩5,270 | +7.08% | 45.8만 |
|---|
| 2026.02.12 | ₩5,217 | ₩5,270 | ₩4,895 | ₩4,895 | -6.17% | 51만 |
|---|
| 2026.02.11 | ₩5,163 | ₩5,445 | ₩5,069 | ₩5,351 | +3.64% | 97.3만 |
|---|
| 2026.02.10 | ₩4,949 | ₩5,056 | ₩4,707 | ₩5,002 | +1.08% | 39.7만 |
|---|
| 2026.02.09 | ₩4,586 | ₩5,123 | ₩4,560 | ₩4,989 | +8.77% | 71.8만 |
|---|
| 2026.02.06 | ₩4,479 | ₩4,922 | ₩4,358 | ₩4,721 | +5.39% | 116만 |
|---|
| 2026.02.05 | ₩4,855 | ₩5,034 | ₩4,426 | ₩4,506 | -7.18% | 90.7만 |
|---|
| 2026.02.04 | ₩5,190 | ₩5,726 | ₩4,828 | ₩5,083 | -2.07% | 325.5만 |
|---|
| 2026.02.03 | ₩4,855 | ₩5,498 | ₩4,707 | ₩5,351 | +10.22% | 128만 |
|---|
| 2026.02.02 | ₩4,828 | ₩5,270 | ₩4,774 | ₩4,881 | +1.11% | 116.5만 |
|---|
| 2026.01.30 | ₩5,941 | ₩5,941 | ₩5,418 | ₩5,834 | -1.81% | 132만 |
|---|
| 2026.01.29 | ₩6,477 | ₩7,094 | ₩5,713 | ₩6,035 | -6.83% | 309.3만 |
|---|
| 2026.01.28 | ₩6,303 | ₩6,437 | ₩5,968 | ₩6,223 | -1.28% | 111.4만 |
|---|
| 2026.01.27 | ₩5,673 | ₩6,330 | ₩5,418 | ₩6,303 | +11.11% | 148.7만 |
|---|
| 2026.01.26 | ₩6,035 | ₩6,035 | ₩5,532 | ₩5,619 | -6.89% | 122.6만 |
|---|
| 2026.01.23 | ₩5,793 | ₩6,169 | ₩5,646 | ₩6,115 | +5.56% | 151만 |
|---|
| 2026.01.22 | ₩5,163 | ₩5,740 | ₩4,978 | ₩5,673 | +9.87% | 149.6만 |
|---|
| 2026.01.21 | ₩5,270 | ₩5,485 | ₩5,029 | ₩5,311 | +0.76% | 116.3만 |
|---|
| 2026.01.20 | ₩4,962 | ₩5,297 | ₩4,828 | ₩5,177 | +4.32% | 132.3만 |
|---|
| 2026.01.16 | ₩4,922 | ₩5,230 | ₩4,814 | ₩5,096 | +3.54% | 112.8만 |
|---|
| 2026.01.15 | ₩4,707 | ₩5,096 | ₩4,654 | ₩4,881 | +3.70% | 298.2만 |
|---|
| 2026.01.14 | ₩5,632 | ₩6,638 | ₩5,257 | ₩5,807 | +3.10% | 478.1만 |
|---|
| 2026.01.13 | ₩5,311 | ₩5,874 | ₩5,284 | ₩5,619 | +5.81% | 316만 |
|---|
| 2026.01.12 | ₩4,680 | ₩5,244 | ₩4,627 | ₩5,150 | +10.03% | 211.3만 |
|---|
| 2026.01.09 | ₩4,747 | ₩4,761 | ₩4,399 | ₩4,533 | -4.52% | 74.9만 |
|---|
| 2026.01.08 | ₩4,332 | ₩4,922 | ₩4,251 | ₩4,747 | +9.60% | 142만 |
|---|
| 2026.01.07 | ₩4,130 | ₩4,332 | ₩4,117 | ₩4,305 | +4.22% | 53.3만 |
|---|
| 2026.01.06 | ₩4,184 | ₩4,251 | ₩4,090 | ₩4,157 | -0.64% | 51.6만 |
|---|
| 2026.01.05 | ₩4,251 | ₩4,426 | ₩4,037 | ₩4,251 | 0.00% | 171.6만 |
|---|
| 2026.01.02 | ₩3,970 | ₩4,224 | ₩3,835 | ₩4,211 | +6.08% | 53.4만 |
|---|
| 2025.12.31 | ₩4,023 | ₩4,090 | ₩3,903 | ₩3,929 | -2.33% | 25.5만 |
|---|
| 2025.12.30 | ₩4,211 | ₩4,265 | ₩4,023 | ₩4,023 | -4.46% | 20.5만 |
|---|
| 2025.12.29 | ₩4,023 | ₩4,305 | ₩3,956 | ₩4,238 | +5.33% | 43만 |
|---|
| 2025.12.26 | ₩4,198 | ₩4,238 | ₩3,983 | ₩4,023 | -4.15% | 37.6만 |
|---|
| 2025.12.24 | ₩4,345 | ₩4,361 | ₩4,117 | ₩4,332 | -0.31% | 36.5만 |
|---|
| 2025.12.23 | ₩4,238 | ₩4,452 | ₩4,094 | ₩4,358 | +2.85% | 58.1만 |
|---|
| 2025.12.22 | ₩3,943 | ₩4,439 | ₩3,943 | ₩4,412 | +11.90% | 152.1만 |
|---|
| 2025.12.19 | ₩3,970 | ₩3,983 | ₩3,862 | ₩3,903 | -1.69% | 33.2만 |
|---|
| 2025.12.18 | ₩3,956 | ₩4,144 | ₩3,654 | ₩3,943 | -0.34% | 177.2만 |
|---|
| 2025.12.17 | ₩3,889 | ₩4,171 | ₩3,849 | ₩4,077 | +4.83% | 471.8만 |
|---|
| 2025.12.16 | ₩3,876 | ₩3,876 | ₩3,755 | ₩3,795 | -2.08% | 15.5만 |
|---|
| 2025.12.15 | ₩3,956 | ₩3,956 | ₩3,835 | ₩3,912 | -1.12% | 13.3만 |
|---|
| 2025.12.12 | ₩3,970 | ₩3,998 | ₩3,889 | ₩3,956 | -0.34% | 12.4만 |
|---|
| 2025.12.11 | ₩3,956 | ₩3,996 | ₩3,862 | ₩3,943 | -0.34% | 13.7만 |
|---|
| 2025.12.10 | ₩3,795 | ₩4,157 | ₩3,795 | ₩3,970 | +4.59% | 45.7만 |
|---|
| 2025.12.09 | ₩3,862 | ₩3,876 | ₩3,795 | ₩3,876 | +0.35% | 9.9만 |
|---|
| 2025.12.08 | ₩3,983 | ₩3,992 | ₩3,822 | ₩3,835 | -3.70% | 14.9만 |
|---|
| 2025.12.05 | ₩3,795 | ₩4,104 | ₩3,795 | ₩4,023 | +6.01% | 60.9만 |
|---|
| 2025.12.04 | ₩3,835 | ₩3,889 | ₩3,795 | ₩3,835 | 0.00% | 17.6만 |
|---|
| 2025.12.03 | ₩3,768 | ₩3,943 | ₩3,688 | ₩3,862 | +2.49% | 29.3만 |
|---|
| 2025.12.02 | ₩3,755 | ₩3,827 | ₩3,675 | ₩3,768 | +0.36% | 37.4만 |
|---|
| 2025.12.01 | ₩3,675 | ₩3,870 | ₩3,621 | ₩3,849 | +4.74% | 29.8만 |
|---|
| 2025.11.28 | ₩3,621 | ₩3,688 | ₩3,581 | ₩3,688 | +1.85% | 8.3만 |
|---|
| 2025.11.26 | ₩3,500 | ₩3,675 | ₩3,500 | ₩3,621 | +3.45% | 9.6만 |
|---|
| 2025.11.25 | ₩3,527 | ₩3,574 | ₩3,487 | ₩3,527 | 0.00% | 13.6만 |
|---|
| 2025.11.24 | ₩3,554 | ₩3,621 | ₩3,488 | ₩3,581 | +0.75% | 29.5만 |
|---|
| 2025.11.21 | ₩3,567 | ₩3,607 | ₩3,433 | ₩3,540 | -0.75% | 20.1만 |
|---|
| 2025.11.20 | ₩3,621 | ₩3,715 | ₩3,554 | ₩3,581 | -1.11% | 20.2만 |
|---|
| 2025.11.19 | ₩3,701 | ₩3,735 | ₩3,601 | ₩3,675 | -0.72% | 20.2만 |
|---|
| 2025.11.18 | ₩3,688 | ₩3,768 | ₩3,661 | ₩3,688 | 0.00% | 20.5만 |
|---|
| 2025.11.17 | ₩3,688 | ₩3,755 | ₩3,648 | ₩3,701 | +0.36% | 34.1만 |
|---|
| 2025.11.14 | ₩3,688 | ₩3,768 | ₩3,594 | ₩3,675 | -0.36% | 19.5만 |
|---|
| 2025.11.13 | ₩3,763 | ₩3,789 | ₩3,648 | ₩3,661 | -2.71% | 27.3만 |
|---|
| 2025.11.12 | ₩3,715 | ₩3,755 | ₩3,688 | ₩3,755 | +1.08% | 18.1만 |
|---|
| 2025.11.11 | ₩3,795 | ₩3,862 | ₩3,742 | ₩3,782 | -0.35% | 18.6만 |
|---|
| 2025.11.10 | ₩3,621 | ₩3,822 | ₩3,614 | ₩3,782 | +4.44% | 27.5만 |
|---|
| 2025.11.07 | ₩3,607 | ₩3,675 | ₩3,594 | ₩3,607 | 0.00% | 8.2만 |
|---|
| 2025.11.06 | ₩3,648 | ₩3,701 | ₩3,573 | ₩3,621 | -0.74% | 24.5만 |
|---|
| 2025.11.05 | ₩3,728 | ₩3,742 | ₩3,675 | ₩3,675 | -1.44% | 21.6만 |
|---|
| 2025.11.04 | ₩3,688 | ₩3,755 | ₩3,661 | ₩3,742 | +1.45% | 17.5만 |
|---|
| 2025.11.03 | ₩3,849 | ₩3,849 | ₩3,715 | ₩3,728 | -3.14% | 16.9만 |
|---|
| 2025.10.31 | ₩3,688 | ₩4,023 | ₩3,688 | ₩3,862 | +4.73% | 69.5만 |
|---|
| 2025.10.30 | ₩3,742 | ₩3,809 | ₩3,675 | ₩3,675 | -1.79% | 28.6만 |
|---|
| 2025.10.29 | ₩3,742 | ₩3,862 | ₩3,742 | ₩3,768 | +0.72% | 26.6만 |
|---|
| 2025.10.28 | ₩3,822 | ₩3,822 | ₩3,715 | ₩3,782 | -1.05% | 23.8만 |
|---|
| 2025.10.27 | ₩3,822 | ₩3,889 | ₩3,768 | ₩3,835 | +0.35% | 33.6만 |
|---|
| 2025.10.24 | ₩3,956 | ₩3,956 | ₩3,782 | ₩3,809 | -3.73% | 122.4만 |
|---|
| 2025.10.23 | ₩4,130 | ₩4,224 | ₩3,915 | ₩3,983 | -3.57% | 176.3만 |
|---|
| 2025.10.22 | ₩3,755 | ₩4,077 | ₩3,715 | ₩3,996 | +6.43% | 168.9만 |
|---|
| 2025.10.21 | ₩3,701 | ₩3,782 | ₩3,594 | ₩3,715 | +0.36% | 26.5만 |
|---|
| 2025.10.20 | ₩3,634 | ₩3,688 | ₩3,527 | ₩3,661 | +0.74% | 27.8만 |
|---|
| 2025.10.17 | ₩3,634 | ₩3,699 | ₩3,573 | ₩3,621 | -0.37% | 27.4만 |
|---|
| 2025.10.16 | ₩3,822 | ₩3,822 | ₩3,634 | ₩3,634 | -4.91% | 22.7만 |
|---|
| 2025.10.15 | ₩3,768 | ₩3,848 | ₩3,715 | ₩3,822 | +1.42% | 31.5만 |
|---|
| 2025.10.14 | ₩3,768 | ₩3,862 | ₩3,743 | ₩3,755 | -0.36% | 24.2만 |
|---|
| 2025.10.13 | ₩3,929 | ₩3,929 | ₩3,768 | ₩3,809 | -3.07% | 31.8만 |
|---|
| 2025.10.10 | ₩3,996 | ₩4,066 | ₩3,909 | ₩3,929 | -1.68% | 34.9만 |
|---|