시장 데이터를 불러오는 중
전체 종목
아이오니어 ADR 과거 주가
ioneer Ltd - American Depositary Shares · IONR · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ioneer Ltd - American Depositary Shares · IONR · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,876 | ₩4,010 | ₩3,850 | ₩3,903 | +0.69% | 4.7만 |
| 2026.10.08 | ₩3,997 | ₩4,023 | ₩3,923 | ₩3,970 | -0.67% | 5.6만 |
| 2026.10.07 | ₩4,104 | ₩4,137 | ₩3,983 | ₩4,023 | -1.95% | 10.1만 |
| 2026.10.06 | ₩4,064 | ₩4,291 | ₩4,064 | ₩4,184 | +2.96% | 4.7만 |
| 2026.10.05 | ₩3,943 | ₩4,030 | ₩3,943 | ₩3,983 | +1.02% | 3.9만 |
| 2026.10.02 | ₩3,876 | ₩4,066 | ₩3,876 | ₩3,916 | +1.03% | 4만 |
| 2026.10.01 | ₩4,077 | ₩4,124 | ₩3,756 | ₩3,850 | -5.57% | 9.7만 |
| 2026.09.30 | ₩4,211 | ₩4,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,090 |
| -2.86% |
| 6만 |
| 2026.09.29 | ₩4,304 | ₩4,491 | ₩4,144 | ₩4,211 | -2.17% | 32.8만 |
|---|
| 2026.09.28 | ₩4,184 | ₩4,384 | ₩4,137 | ₩4,184 | 0.00% | 10.6만 |
|---|
| 2026.09.25 | ₩4,251 | ₩4,424 | ₩4,104 | ₩4,424 | +4.09% | 5.7만 |
|---|
| 2026.09.24 | ₩4,251 | ₩4,344 | ₩4,050 | ₩4,237 | -0.31% | 13.2만 |
|---|
| 2026.09.23 | ₩4,331 | ₩4,344 | ₩4,211 | ₩4,291 | -0.93% | 9.6만 |
|---|
| 2026.09.22 | ₩4,411 | ₩4,411 | ₩4,291 | ₩4,344 | -1.52% | 1.4만 |
|---|
| 2026.09.21 | ₩4,384 | ₩4,431 | ₩4,264 | ₩4,344 | -0.91% | 6.6만 |
|---|
| 2026.09.18 | ₩4,478 | ₩4,732 | ₩4,438 | ₩4,585 | +2.39% | 7.2만 |
|---|
| 2026.09.17 | ₩4,371 | ₩4,498 | ₩4,311 | ₩4,384 | +0.31% | 5.3만 |
|---|
| 2026.09.16 | ₩4,050 | ₩4,411 | ₩4,050 | ₩4,371 | +7.92% | 24.5만 |
|---|
| 2026.09.15 | ₩3,890 | ₩4,170 | ₩3,890 | ₩3,890 | 0.00% | 15.6만 |
|---|
| 2026.09.14 | ₩3,783 | ₩3,971 | ₩3,729 | ₩3,863 | +2.12% | 7.6만 |
|---|
| 2026.09.11 | ₩3,896 | ₩3,896 | ₩3,729 | ₩3,729 | -4.29% | 8.6만 |
|---|
| 2026.09.10 | ₩3,876 | ₩3,957 | ₩3,850 | ₩3,890 | +0.34% | 7.9만 |
|---|
| 2026.09.09 | ₩4,077 | ₩4,117 | ₩3,903 | ₩3,930 | -3.61% | 5.9만 |
|---|
| 2026.09.08 | ₩4,237 | ₩4,237 | ₩4,023 | ₩4,037 | -4.73% | 11.9만 |
|---|
| 2026.09.04 | ₩4,064 | ₩4,237 | ₩4,043 | ₩4,197 | +3.29% | 9.2만 |
|---|
| 2026.09.03 | ₩4,130 | ₩4,130 | ₩3,916 | ₩3,957 | -4.21% | 11.7만 |
|---|
| 2026.09.02 | ₩4,184 | ₩4,304 | ₩4,090 | ₩4,130 | -1.28% | 11.3만 |
|---|
| 2026.09.01 | ₩4,170 | ₩4,197 | ₩4,117 | ₩4,157 | -0.32% | 3.5만 |
|---|
| 2026.08.31 | ₩4,157 | ₩4,411 | ₩4,090 | ₩4,224 | +1.61% | 8만 |
|---|
| 2026.08.28 | ₩4,251 | ₩4,332 | ₩4,117 | ₩4,117 | -3.14% | 2.4만 |
|---|
| 2026.08.27 | ₩4,211 | ₩4,317 | ₩4,144 | ₩4,211 | 0.00% | 12.9만 |
|---|
| 2026.08.26 | ₩4,304 | ₩4,435 | ₩4,211 | ₩4,251 | -1.24% | 4.2만 |
|---|
| 2026.08.25 | ₩4,304 | ₩4,384 | ₩4,204 | ₩4,371 | +1.55% | 4만 |
|---|
| 2026.08.24 | ₩4,465 | ₩4,465 | ₩4,260 | ₩4,331 | -2.99% | 4.9만 |
|---|
| 2026.08.21 | ₩4,344 | ₩4,505 | ₩4,344 | ₩4,398 | +1.23% | 8.6만 |
|---|
| 2026.08.20 | ₩4,170 | ₩4,491 | ₩4,170 | ₩4,304 | +3.21% | 8.7만 |
|---|
| 2026.08.19 | ₩4,251 | ₩4,304 | ₩4,184 | ₩4,211 | -0.94% | 5.2만 |
|---|
| 2026.08.18 | ₩4,224 | ₩4,291 | ₩4,184 | ₩4,184 | -0.95% | 4.5만 |
|---|
| 2026.08.17 | ₩4,144 | ₩4,424 | ₩4,144 | ₩4,277 | +3.23% | 5.3만 |
|---|
| 2026.08.14 | ₩4,184 | ₩4,317 | ₩4,124 | ₩4,237 | +1.28% | 12.3만 |
|---|
| 2026.08.13 | ₩4,438 | ₩4,438 | ₩4,157 | ₩4,170 | -6.02% | 9만 |
|---|
| 2026.08.12 | ₩4,531 | ₩4,625 | ₩4,424 | ₩4,438 | -2.06% | 7.3만 |
|---|
| 2026.08.11 | ₩4,625 | ₩4,743 | ₩4,531 | ₩4,531 | -2.02% | 7.7만 |
|---|
| 2026.08.10 | ₩4,678 | ₩4,745 | ₩4,598 | ₩4,665 | -0.29% | 5.6만 |
|---|
| 2026.08.07 | ₩4,705 | ₩4,761 | ₩4,612 | ₩4,678 | -0.57% | 6.5만 |
|---|
| 2026.08.06 | ₩4,692 | ₩4,785 | ₩4,558 | ₩4,665 | -0.57% | 11.1만 |
|---|
| 2026.08.05 | ₩4,585 | ₩4,785 | ₩4,518 | ₩4,732 | +3.21% | 5.1만 |
|---|
| 2026.08.04 | ₩4,478 | ₩4,558 | ₩4,438 | ₩4,491 | +0.30% | 3.1만 |
|---|
| 2026.08.03 | ₩4,571 | ₩4,571 | ₩4,277 | ₩4,411 | -3.51% | 7만 |
|---|
| 2026.07.31 | ₩4,478 | ₩4,678 | ₩4,358 | ₩4,665 | +4.18% | 12.8만 |
|---|
| 2026.07.30 | ₩4,277 | ₩4,471 | ₩4,251 | ₩4,451 | +4.06% | 5.9만 |
|---|
| 2026.07.29 | ₩4,465 | ₩4,665 | ₩4,224 | ₩4,304 | -3.59% | 9.2만 |
|---|
| 2026.07.28 | ₩4,251 | ₩4,291 | ₩4,157 | ₩4,224 | -0.63% | 4.2만 |
|---|
| 2026.07.27 | ₩4,344 | ₩4,465 | ₩4,251 | ₩4,304 | -0.92% | 7.5만 |
|---|
| 2026.07.24 | ₩4,344 | ₩4,424 | ₩4,251 | ₩4,291 | -1.23% | 7.6만 |
|---|
| 2026.07.23 | ₩4,331 | ₩4,502 | ₩4,291 | ₩4,317 | -0.31% | 9.9만 |
|---|
| 2026.07.22 | ₩4,558 | ₩4,585 | ₩4,344 | ₩4,358 | -4.40% | 6.1만 |
|---|
| 2026.07.21 | ₩4,545 | ₩4,609 | ₩4,384 | ₩4,538 | -0.15% | 6.7만 |
|---|
| 2026.07.20 | ₩4,571 | ₩4,718 | ₩4,518 | ₩4,585 | +0.29% | 13.9만 |
|---|
| 2026.07.17 | ₩4,799 | ₩4,812 | ₩4,491 | ₩4,598 | -4.18% | 9.5만 |
|---|
| 2026.07.16 | ₩4,919 | ₩5,166 | ₩4,919 | ₩4,986 | +1.36% | 8.5만 |
|---|
| 2026.07.15 | ₩5,079 | ₩5,119 | ₩4,939 | ₩5,026 | -1.05% | 3.8만 |
|---|
| 2026.07.14 | ₩5,253 | ₩5,253 | ₩5,079 | ₩5,106 | -2.80% | 4.8만 |
|---|
| 2026.07.13 | ₩5,440 | ₩5,454 | ₩5,160 | ₩5,253 | -3.44% | 9.2만 |
|---|
| 2026.07.10 | ₩5,561 | ₩5,694 | ₩5,480 | ₩5,534 | -0.48% | 5.2만 |
|---|
| 2026.07.09 | ₩5,561 | ₩5,668 | ₩5,534 | ₩5,574 | +0.24% | 3.5만 |
|---|
| 2026.07.08 | ₩5,561 | ₩5,788 | ₩5,347 | ₩5,494 | -1.20% | 6.7만 |
|---|
| 2026.07.07 | ₩5,815 | ₩5,908 | ₩5,547 | ₩5,561 | -4.37% | 5.4만 |
|---|
| 2026.07.06 | ₩5,895 | ₩6,048 | ₩5,641 | ₩5,734 | -2.72% | 4.3만 |
|---|
| 2026.07.02 | ₩5,868 | ₩6,122 | ₩5,778 | ₩5,881 | +0.23% | 12.7만 |
|---|
| 2026.07.01 | ₩5,561 | ₩6,028 | ₩5,561 | ₩5,895 | +6.01% | 9만 |
|---|
| 2026.06.30 | ₩5,494 | ₩5,962 | ₩5,494 | ₩5,788 | +5.35% | 14.1만 |
|---|
| 2026.06.29 | ₩5,627 | ₩5,627 | ₩5,373 | ₩5,400 | -4.04% | 20만 |
|---|
| 2026.06.26 | ₩5,520 | ₩5,668 | ₩5,387 | ₩5,574 | +0.97% | 18.9만 |
|---|
| 2026.06.25 | ₩5,574 | ₩5,855 | ₩5,146 | ₩5,400 | -3.12% | 48.8만 |
|---|
| 2026.06.24 | ₩5,547 | ₩5,748 | ₩5,387 | ₩5,467 | -1.45% | 13.4만 |
|---|
| 2026.06.23 | ₩5,601 | ₩6,002 | ₩5,440 | ₩5,574 | -0.48% | 70.4만 |
|---|
| 2026.06.22 | ₩5,133 | ₩5,253 | ₩5,119 | ₩5,146 | +0.26% | 65.2만 |
|---|
| 2026.06.18 | ₩5,280 | ₩5,287 | ₩5,146 | ₩5,160 | -2.28% | 7.7만 |
|---|
| 2026.06.17 | ₩5,480 | ₩5,627 | ₩5,307 | ₩5,360 | -2.20% | 5.7만 |
|---|
| 2026.06.16 | ₩5,480 | ₩5,547 | ₩5,387 | ₩5,440 | -0.73% | 2.5만 |
|---|
| 2026.06.15 | ₩5,581 | ₩5,614 | ₩5,387 | ₩5,507 | -1.32% | 9.7만 |
|---|
| 2026.06.12 | ₩5,347 | ₩5,440 | ₩5,280 | ₩5,333 | -0.25% | 5.9만 |
|---|
| 2026.06.11 | ₩4,932 | ₩5,267 | ₩4,932 | ₩5,160 | +4.61% | 2만 |
|---|
| 2026.06.10 | ₩5,213 | ₩5,213 | ₩4,879 | ₩4,879 | -6.41% | 5.4만 |
|---|
| 2026.06.09 | ₩5,427 | ₩5,427 | ₩5,079 | ₩5,226 | -3.69% | 4.4만 |
|---|
| 2026.06.08 | ₩5,494 | ₩5,534 | ₩5,347 | ₩5,467 | -0.49% | 5.8만 |
|---|
| 2026.06.05 | ₩6,015 | ₩6,015 | ₩5,373 | ₩5,387 | -10.44% | 6.5만 |
|---|
| 2026.06.04 | ₩5,681 | ₩6,249 | ₩5,661 | ₩6,162 | +8.47% | 13.3만 |
|---|
| 2026.06.03 | ₩5,855 | ₩5,855 | ₩5,316 | ₩5,587 | -4.57% | 6.3만 |
|---|
| 2026.06.02 | ₩5,868 | ₩5,948 | ₩5,627 | ₩5,921 | +0.91% | 8.5만 |
|---|
| 2026.06.01 | ₩5,507 | ₩6,002 | ₩5,414 | ₩5,988 | +8.74% | 9.5만 |
|---|
| 2026.05.29 | ₩5,186 | ₩5,440 | ₩5,079 | ₩5,440 | +4.90% | 10.2만 |
|---|
| 2026.05.28 | ₩5,186 | ₩5,333 | ₩5,106 | ₩5,186 | 0.00% | 9.3만 |
|---|
| 2026.05.27 | ₩5,293 | ₩5,293 | ₩5,066 | ₩5,146 | -2.78% | 5.5만 |
|---|
| 2026.05.26 | ₩5,668 | ₩5,668 | ₩5,280 | ₩5,347 | -5.66% | 12.5만 |
|---|
| 2026.05.22 | ₩5,587 | ₩5,748 | ₩5,507 | ₩5,627 | +0.72% | 4.9만 |
|---|
| 2026.05.21 | ₩5,494 | ₩5,868 | ₩5,467 | ₩5,507 | +0.24% | 15.8만 |
|---|
| 2026.05.20 | ₩5,507 | ₩5,654 | ₩5,360 | ₩5,467 | -0.73% | 9.7만 |
|---|
| 2026.05.19 | ₩5,400 | ₩5,601 | ₩5,273 | ₩5,387 | -0.25% | 6.4만 |
|---|
| 2026.05.18 | ₩5,815 | ₩5,815 | ₩5,494 | ₩5,494 | -5.52% | 7.4만 |
|---|
| 2026.05.15 | ₩5,828 | ₩5,828 | ₩5,487 | ₩5,581 | -4.24% | 7.2만 |
|---|
| 2026.05.14 | ₩6,416 | ₩6,416 | ₩6,042 | ₩6,082 | -5.21% | 8.7만 |
|---|
| 2026.05.13 | ₩5,908 | ₩6,336 | ₩5,908 | ₩6,309 | +6.79% | 11.7만 |
|---|
| 2026.05.12 | ₩5,895 | ₩5,895 | ₩5,480 | ₩5,721 | -2.95% | 6.4만 |
|---|
| 2026.05.11 | ₩5,921 | ₩6,216 | ₩5,828 | ₩5,948 | +0.45% | 12.8만 |
|---|
| 2026.05.08 | ₩5,547 | ₩5,694 | ₩5,514 | ₩5,520 | -0.48% | 5.7만 |
|---|
| 2026.05.07 | ₩5,307 | ₩5,547 | ₩5,307 | ₩5,360 | +1.01% | 7.4만 |
|---|
| 2026.05.06 | ₩5,293 | ₩5,478 | ₩5,206 | ₩5,414 | +2.27% | 3.6만 |
|---|
| 2026.05.05 | ₩5,333 | ₩5,427 | ₩5,053 | ₩5,213 | -2.26% | 4.7만 |
|---|
| 2026.05.04 | ₩5,360 | ₩5,641 | ₩5,026 | ₩5,039 | -5.99% | 6.4만 |
|---|
| 2026.05.01 | ₩5,333 | ₩5,480 | ₩5,086 | ₩5,414 | +1.50% | 10.2만 |
|---|
| 2026.04.30 | ₩5,133 | ₩5,347 | ₩4,906 | ₩5,119 | -0.26% | 13.9만 |
|---|
| 2026.04.29 | ₩5,280 | ₩5,454 | ₩5,119 | ₩5,226 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩5,494 | ₩5,494 | ₩5,226 | ₩5,253 | -4.38% | 5.9만 |
|---|
| 2026.04.27 | ₩5,253 | ₩5,547 | ₩5,253 | ₩5,494 | +4.58% | 5.1만 |
|---|
| 2026.04.24 | ₩5,093 | ₩5,267 | ₩5,039 | ₩5,160 | +1.31% | 2.9만 |
|---|
| 2026.04.23 | ₩5,280 | ₩5,280 | ₩5,013 | ₩5,160 | -2.28% | 7.6만 |
|---|
| 2026.04.22 | ₩5,494 | ₩5,774 | ₩5,267 | ₩5,307 | -3.41% | 10.3만 |
|---|
| 2026.04.21 | ₩5,601 | ₩5,627 | ₩5,079 | ₩5,293 | -5.49% | 6.2만 |
|---|
| 2026.04.20 | ₩5,681 | ₩5,815 | ₩5,587 | ₩5,668 | -0.24% | 8.3만 |
|---|
| 2026.04.17 | ₩5,641 | ₩5,641 | ₩5,347 | ₩5,480 | -2.84% | 15.4만 |
|---|
| 2026.04.16 | ₩5,133 | ₩5,554 | ₩5,133 | ₩5,280 | +2.86% | 8.7만 |
|---|
| 2026.04.15 | ₩5,160 | ₩5,246 | ₩5,026 | ₩5,200 | +0.78% | 5.8만 |
|---|
| 2026.04.14 | ₩5,160 | ₩5,333 | ₩5,039 | ₩5,226 | +1.30% | 3.4만 |
|---|
| 2026.04.13 | ₩4,932 | ₩5,307 | ₩4,919 | ₩4,999 | +1.36% | 7.2만 |
|---|
| 2026.04.10 | ₩5,307 | ₩5,307 | ₩4,852 | ₩4,946 | -6.80% | 10.6만 |
|---|
| 2026.04.09 | ₩5,240 | ₩5,360 | ₩5,160 | ₩5,293 | +1.02% | 2.8만 |
|---|
| 2026.04.08 | ₩5,400 | ₩5,400 | ₩5,066 | ₩5,173 | -4.21% | 4.9만 |
|---|
| 2026.04.07 | ₩5,133 | ₩5,200 | ₩5,013 | ₩5,053 | -1.56% | 4.5만 |
|---|
| 2026.04.06 | ₩5,213 | ₩5,373 | ₩5,079 | ₩5,079 | -2.56% | 23.2만 |
|---|
| 2026.04.02 | ₩4,892 | ₩5,387 | ₩4,892 | ₩5,253 | +7.38% | 10만 |
|---|
| 2026.04.01 | ₩5,614 | ₩6,269 | ₩5,079 | ₩5,186 | -7.62% | 33.1만 |
|---|
| 2026.03.31 | ₩5,200 | ₩6,028 | ₩4,785 | ₩5,688 | +9.38% | 67.1만 |
|---|
| 2026.03.30 | ₩4,705 | ₩6,347 | ₩4,638 | ₩5,988 | +27.27% | 345.2만 |
|---|
| 2026.03.27 | ₩4,638 | ₩5,026 | ₩4,558 | ₩4,785 | +3.17% | 21.5만 |
|---|
| 2026.03.26 | ₩4,665 | ₩5,066 | ₩4,531 | ₩4,759 | +2.01% | 22만 |
|---|
| 2026.03.25 | ₩4,505 | ₩4,692 | ₩4,304 | ₩4,612 | +2.37% | 23.4만 |
|---|
| 2026.03.24 | ₩4,037 | ₩5,387 | ₩4,037 | ₩4,799 | +18.87% | 73.9만 |
|---|
| 2026.03.23 | ₩3,957 | ₩4,130 | ₩3,796 | ₩3,970 | +0.34% | 4.5만 |
|---|
| 2026.03.20 | ₩4,144 | ₩4,144 | ₩3,823 | ₩3,850 | -7.10% | 7.3만 |
|---|
| 2026.03.19 | ₩3,876 | ₩4,121 | ₩3,743 | ₩4,037 | +4.14% | 10.9만 |
|---|
| 2026.03.18 | ₩4,277 | ₩4,384 | ₩4,184 | ₩4,184 | -2.19% | 3.1만 |
|---|
| 2026.03.17 | ₩4,424 | ₩4,652 | ₩4,251 | ₩4,251 | -3.93% | 3.7만 |
|---|
| 2026.03.16 | ₩4,291 | ₩4,558 | ₩4,291 | ₩4,505 | +4.98% | 2.7만 |
|---|
| 2026.03.13 | ₩4,845 | ₩4,845 | ₩4,304 | ₩4,304 | -11.17% | 4.1만 |
|---|
| 2026.03.12 | ₩5,200 | ₩5,200 | ₩4,706 | ₩4,745 | -8.74% | 5.1만 |
|---|
| 2026.03.11 | ₩5,066 | ₩5,359 | ₩4,986 | ₩5,106 | +0.79% | 4.7만 |
|---|
| 2026.03.10 | ₩4,892 | ₩5,200 | ₩4,852 | ₩4,986 | +1.91% | 5.2만 |
|---|
| 2026.03.09 | ₩4,678 | ₩4,879 | ₩4,545 | ₩4,705 | +0.57% | 4.7만 |
|---|
| 2026.03.06 | ₩5,106 | ₩5,106 | ₩4,879 | ₩4,906 | -3.93% | 4.1만 |
|---|
| 2026.03.05 | ₩5,213 | ₩5,320 | ₩4,892 | ₩5,079 | -2.56% | 6.8만 |
|---|
| 2026.03.04 | ₩5,307 | ₩5,454 | ₩5,200 | ₩5,333 | +0.50% | 2.1만 |
|---|
| 2026.03.03 | ₩5,333 | ₩5,400 | ₩4,946 | ₩5,039 | -5.51% | 9.9만 |
|---|
| 2026.03.02 | ₩5,307 | ₩5,467 | ₩5,133 | ₩5,373 | +1.26% | 5.4만 |
|---|
| 2026.02.27 | ₩5,547 | ₩5,641 | ₩5,414 | ₩5,561 | +0.24% | 1.7만 |
|---|
| 2026.02.26 | ₩5,828 | ₩5,881 | ₩5,414 | ₩5,694 | -2.29% | 4.9만 |
|---|
| 2026.02.25 | ₩5,347 | ₩5,566 | ₩5,039 | ₩5,520 | +3.25% | 8.8만 |
|---|
| 2026.02.24 | ₩5,053 | ₩5,267 | ₩5,053 | ₩5,213 | +3.17% | 4.7만 |
|---|
| 2026.02.23 | ₩5,347 | ₩5,427 | ₩5,039 | ₩5,186 | -3.00% | 3.5만 |
|---|
| 2026.02.20 | ₩5,507 | ₩5,547 | ₩5,146 | ₩5,333 | -3.16% | 2.1만 |
|---|
| 2026.02.19 | ₩5,681 | ₩5,681 | ₩5,213 | ₩5,400 | -4.94% | 4.7만 |
|---|
| 2026.02.18 | ₩5,534 | ₩5,788 | ₩5,520 | ₩5,721 | +3.38% | 1.5만 |
|---|
| 2026.02.17 | ₩5,668 | ₩5,708 | ₩5,253 | ₩5,520 | -2.59% | 3.9만 |
|---|
| 2026.02.13 | ₩5,668 | ₩5,935 | ₩5,547 | ₩5,774 | +1.89% | 3.4만 |
|---|
| 2026.02.12 | ₩6,082 | ₩6,413 | ₩5,507 | ₩5,534 | -9.01% | 1.7만 |
|---|
| 2026.02.11 | ₩5,908 | ₩5,988 | ₩5,698 | ₩5,935 | +0.45% | 2.4만 |
|---|
| 2026.02.10 | ₩5,855 | ₩6,055 | ₩5,748 | ₩5,935 | +1.37% | 2.4만 |
|---|
| 2026.02.09 | ₩5,614 | ₩5,855 | ₩5,567 | ₩5,641 | +0.48% | 5.6만 |
|---|
| 2026.02.06 | ₩5,708 | ₩6,002 | ₩5,688 | ₩5,828 | +2.11% | 3.7만 |
|---|
| 2026.02.05 | ₩5,734 | ₩5,932 | ₩5,614 | ₩5,734 | 0.00% | 7.1만 |
|---|
| 2026.02.04 | ₩6,095 | ₩6,347 | ₩5,721 | ₩5,948 | -2.41% | 6만 |
|---|
| 2026.02.03 | ₩6,109 | ₩6,282 | ₩5,908 | ₩6,015 | -1.53% | 4.2만 |
|---|
| 2026.02.02 | ₩5,908 | ₩5,962 | ₩5,561 | ₩5,774 | -2.26% | 7.7만 |
|---|
| 2026.01.30 | ₩6,496 | ₩6,683 | ₩5,627 | ₩5,908 | -9.05% | 25.4만 |
|---|
| 2026.01.29 | ₩7,632 | ₩7,632 | ₩7,632 | ₩7,632 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩8,154 | ₩8,154 | ₩7,485 | ₩7,632 | -6.39% | 3.4만 |
|---|
| 2026.01.27 | ₩8,167 | ₩8,247 | ₩7,673 | ₩8,154 | -0.16% | 6.8만 |
|---|
| 2026.01.26 | ₩8,702 | ₩8,734 | ₩7,927 | ₩8,047 | -7.53% | 7.7만 |
|---|
| 2026.01.23 | ₩8,287 | ₩8,635 | ₩8,207 | ₩8,541 | +3.06% | 5.2만 |
|---|
| 2026.01.22 | ₩7,993 | ₩8,421 | ₩7,993 | ₩8,274 | +3.51% | 8.4만 |
|---|
| 2026.01.21 | ₩7,793 | ₩8,287 | ₩7,766 | ₩7,993 | +2.57% | 6.4만 |
|---|
| 2026.01.20 | ₩7,873 | ₩7,873 | ₩7,405 | ₩7,472 | -5.09% | 4.7만 |
|---|
| 2026.01.16 | ₩7,953 | ₩8,221 | ₩7,806 | ₩8,047 | +1.18% | 9.4만 |
|---|
| 2026.01.15 | ₩8,060 | ₩8,060 | ₩7,539 | ₩7,686 | -4.64% | 8.6만 |
|---|
| 2026.01.14 | ₩7,512 | ₩7,967 | ₩7,512 | ₩7,947 | +5.78% | 7.3만 |
|---|
| 2026.01.13 | ₩7,659 | ₩7,659 | ₩7,405 | ₩7,445 | -2.79% | 3.2만 |
|---|
| 2026.01.12 | ₩7,485 | ₩7,619 | ₩7,285 | ₩7,499 | +0.18% | 4.2만 |
|---|
| 2026.01.09 | ₩7,552 | ₩7,713 | ₩7,352 | ₩7,378 | -2.30% | 3.4만 |
|---|
| 2026.01.08 | ₩8,020 | ₩8,020 | ₩7,566 | ₩7,673 | -4.33% | 2.4만 |
|---|
| 2026.01.07 | ₩7,686 | ₩8,100 | ₩7,686 | ₩7,980 | +3.83% | 6.7만 |
|---|
| 2026.01.06 | ₩7,766 | ₩7,766 | ₩7,485 | ₩7,632 | -1.72% | 6.7만 |
|---|
| 2026.01.05 | ₩7,539 | ₩7,860 | ₩7,332 | ₩7,806 | +3.55% | 12.2만 |
|---|
| 2026.01.02 | ₩6,550 | ₩7,084 | ₩6,550 | ₩6,977 | +6.53% | 5.5만 |
|---|
| 2025.12.31 | ₩6,563 | ₩6,603 | ₩6,296 | ₩6,416 | -2.24% | 10.7만 |
|---|
| 2025.12.30 | ₩6,536 | ₩6,737 | ₩6,282 | ₩6,550 | +0.20% | 8.4만 |
|---|
| 2025.12.29 | ₩6,657 | ₩6,703 | ₩6,336 | ₩6,470 | -2.81% | 11.8만 |
|---|
| 2025.12.26 | ₩6,777 | ₩6,824 | ₩6,483 | ₩6,817 | +0.59% | 3.1만 |
|---|
| 2025.12.24 | ₩6,617 | ₩6,884 | ₩6,523 | ₩6,683 | +1.01% | 8.4만 |
|---|
| 2025.12.23 | ₩6,162 | ₩6,657 | ₩6,162 | ₩6,590 | +6.94% | 15.4만 |
|---|
| 2025.12.22 | ₩6,028 | ₩6,109 | ₩5,921 | ₩5,921 | -1.77% | 3.5만 |
|---|
| 2025.12.19 | ₩5,828 | ₩6,202 | ₩5,815 | ₩5,948 | +2.06% | 18.5만 |
|---|
| 2025.12.18 | ₩5,494 | ₩5,801 | ₩5,213 | ₩5,668 | +3.16% | 20.5만 |
|---|
| 2025.12.17 | ₩5,654 | ₩5,801 | ₩5,387 | ₩5,454 | -3.55% | 8.5만 |
|---|
| 2025.12.16 | ₩5,681 | ₩5,938 | ₩5,387 | ₩5,694 | +0.24% | 17만 |
|---|
| 2025.12.15 | ₩6,095 | ₩6,095 | ₩5,668 | ₩5,734 | -5.92% | 8.4만 |
|---|
| 2025.12.12 | ₩6,347 | ₩6,550 | ₩6,102 | ₩6,175 | -2.70% | 5.4만 |
|---|
| 2025.12.11 | ₩6,109 | ₩6,336 | ₩6,055 | ₩6,296 | +3.06% | 7.4만 |
|---|
| 2025.12.10 | ₩6,042 | ₩6,175 | ₩5,855 | ₩6,028 | -0.22% | 9.5만 |
|---|
| 2025.12.09 | ₩6,015 | ₩6,189 | ₩5,948 | ₩6,015 | 0.00% | 5.4만 |
|---|
| 2025.12.08 | ₩6,256 | ₩6,296 | ₩5,948 | ₩5,962 | -4.70% | 12.8만 |
|---|
| 2025.12.05 | ₩6,483 | ₩6,657 | ₩6,256 | ₩6,296 | -2.89% | 10.5만 |
|---|
| 2025.12.04 | ₩6,282 | ₩6,804 | ₩6,209 | ₩6,483 | +3.19% | 13.6만 |
|---|
| 2025.12.03 | ₩5,975 | ₩6,456 | ₩5,881 | ₩6,322 | +5.82% | 23.9만 |
|---|
| 2025.12.02 | ₩6,002 | ₩6,122 | ₩5,881 | ₩5,962 | -0.67% | 9.2만 |
|---|
| 2025.12.01 | ₩6,242 | ₩6,282 | ₩5,895 | ₩5,935 | -4.93% | 11.2만 |
|---|
| 2025.11.28 | ₩6,429 | ₩6,456 | ₩6,242 | ₩6,363 | -1.04% | 6만 |
|---|
| 2025.11.26 | ₩5,801 | ₩6,777 | ₩5,721 | ₩6,403 | +10.37% | 66.1만 |
|---|
| 2025.11.25 | ₩5,561 | ₩5,828 | ₩5,547 | ₩5,694 | +2.40% | 6.1만 |
|---|
| 2025.11.24 | ₩5,721 | ₩5,748 | ₩5,494 | ₩5,668 | -0.93% | 8.1만 |
|---|
| 2025.11.21 | ₩6,015 | ₩6,069 | ₩5,494 | ₩5,721 | -4.89% | 7.8만 |
|---|
| 2025.11.20 | ₩6,216 | ₩6,563 | ₩6,042 | ₩6,109 | -1.72% | 11.9만 |
|---|
| 2025.11.19 | ₩5,855 | ₩6,280 | ₩5,828 | ₩6,028 | +2.97% | 15.6만 |
|---|
| 2025.11.18 | ₩5,948 | ₩5,948 | ₩5,574 | ₩5,868 | -1.35% | 24만 |
|---|
| 2025.11.17 | ₩5,948 | ₩6,443 | ₩5,855 | ₩5,948 | 0.00% | 18.2만 |
|---|
| 2025.11.14 | ₩5,881 | ₩6,015 | ₩5,614 | ₩5,668 | -3.64% | 13.9만 |
|---|
| 2025.11.13 | ₩6,109 | ₩6,367 | ₩5,935 | ₩6,095 | -0.22% | 18.4만 |
|---|
| 2025.11.12 | ₩5,681 | ₩5,881 | ₩5,641 | ₩5,868 | +3.29% | 7.8만 |
|---|
| 2025.11.11 | ₩5,654 | ₩5,851 | ₩5,427 | ₩5,561 | -1.65% | 18.1만 |
|---|
| 2025.11.10 | ₩5,975 | ₩6,109 | ₩5,387 | ₩5,681 | -4.92% | 57.4만 |
|---|
| 2025.11.07 | ₩5,387 | ₩5,895 | ₩5,373 | ₩5,681 | +5.46% | 12.7만 |
|---|
| 2025.11.06 | ₩5,774 | ₩5,855 | ₩5,360 | ₩5,373 | -6.94% | 10.3만 |
|---|
| 2025.11.05 | ₩5,454 | ₩5,786 | ₩5,454 | ₩5,748 | +5.39% | 6.9만 |
|---|
| 2025.11.04 | ₩5,881 | ₩6,015 | ₩5,454 | ₩5,454 | -7.27% | 18.3만 |
|---|
| 2025.11.03 | ₩6,416 | ₩6,470 | ₩5,921 | ₩6,055 | -5.62% | 15.6만 |
|---|
| 2025.10.31 | ₩6,590 | ₩6,590 | ₩6,175 | ₩6,363 | -3.45% | 7.4만 |
|---|
| 2025.10.30 | ₩6,443 | ₩6,617 | ₩6,216 | ₩6,523 | +1.24% | 6.3만 |
|---|
| 2025.10.29 | ₩6,536 | ₩6,617 | ₩6,322 | ₩6,443 | -1.43% | 6만 |
|---|
| 2025.10.28 | ₩6,416 | ₩6,523 | ₩6,122 | ₩6,309 | -1.67% | 15.3만 |
|---|
| 2025.10.27 | ₩6,817 | ₩6,838 | ₩6,349 | ₩6,536 | -4.12% | 18.3만 |
|---|
| 2025.10.24 | ₩7,098 | ₩7,178 | ₩6,911 | ₩6,937 | -2.26% | 21.8만 |
|---|
| 2025.10.23 | ₩6,897 | ₩7,296 | ₩6,897 | ₩7,071 | +2.52% | 11.5만 |
|---|
| 2025.10.22 | ₩6,924 | ₩7,071 | ₩6,510 | ₩6,884 | -0.58% | 21.5만 |
|---|
| 2025.10.21 | ₩7,659 | ₩7,659 | ₩6,951 | ₩7,098 | -7.33% | 26.5만 |
|---|
| 2025.10.20 | ₩7,352 | ₩8,020 | ₩6,951 | ₩7,699 | +4.73% | 39.5만 |
|---|
| 2025.10.17 | ₩7,378 | ₩7,686 | ₩6,724 | ₩7,125 | -3.44% | 40.6만 |
|---|
| 2025.10.16 | ₩9,049 | ₩9,250 | ₩7,699 | ₩7,779 | -14.03% | 55.6만 |
|---|
| 2025.10.15 | ₩10,186 | ₩10,186 | ₩8,688 | ₩8,876 | -12.86% | 94.9만 |
|---|
| 2025.10.14 | ₩10,359 | ₩10,961 | ₩9,370 | ₩10,132 | -2.19% | 86.4만 |
|---|
| 2025.10.13 | ₩8,715 | ₩10,385 | ₩8,247 | ₩9,905 | +13.65% | 92.6만 |
|---|
| 2025.10.10 | ₩9,424 | ₩9,758 | ₩8,247 | ₩8,247 | -12.48% | 91.9만 |
|---|