시장 데이터를 불러오는 중
전체 종목
인테그라 리소시즈 과거 주가
Integra Resources Corp. Common Shares · ITRG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Integra Resources Corp. Common Shares · ITRG · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,484 | ₩3,524 | ₩3,430 | ₩3,524 | +1.15% | 74.5만 |
| 2026.10.08 | ₩3,390 | ₩3,437 | ₩3,363 | ₩3,404 | +0.40% | 140.5만 |
| 2026.10.07 | ₩3,444 | ₩3,484 | ₩3,370 | ₩3,390 | -1.56% | 138만 |
| 2026.10.06 | ₩3,524 | ₩3,645 | ₩3,430 | ₩3,564 | +1.14% | 149.8만 |
| 2026.10.05 | ₩3,564 | ₩3,564 | ₩3,437 | ₩3,497 | -1.88% | 124.3만 |
| 2026.10.02 | ₩3,524 | ₩3,605 | ₩3,464 | ₩3,538 | +0.38% | 213.6만 |
| 2026.10.01 | ₩3,444 | ₩3,558 | ₩3,410 | ₩3,444 | 0.00% | 164.5만 |
| 2026.09.30 | ₩3,578 | ₩3,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,444 |
| -3.75% |
| 131.5만 |
| 2026.09.29 | ₩3,511 | ₩3,564 | ₩3,477 | ₩3,564 | +1.53% | 149.7만 |
|---|
| 2026.09.28 | ₩3,524 | ₩3,571 | ₩3,457 | ₩3,471 | -1.52% | 201.2만 |
|---|
| 2026.09.25 | ₩3,645 | ₩3,712 | ₩3,597 | ₩3,685 | +1.10% | 124.6만 |
|---|
| 2026.09.24 | ₩3,685 | ₩3,692 | ₩3,551 | ₩3,631 | -1.45% | 155.5만 |
|---|
| 2026.09.23 | ₩3,819 | ₩3,819 | ₩3,645 | ₩3,739 | -2.11% | 126.9만 |
|---|
| 2026.09.22 | ₩3,739 | ₩3,899 | ₩3,712 | ₩3,859 | +3.23% | 143만 |
|---|
| 2026.09.21 | ₩3,765 | ₩3,765 | ₩3,645 | ₩3,712 | -1.42% | 107.5만 |
|---|
| 2026.09.18 | ₩3,725 | ₩3,765 | ₩3,645 | ₩3,739 | +0.36% | 171.5만 |
|---|
| 2026.09.17 | ₩3,725 | ₩3,779 | ₩3,685 | ₩3,725 | 0.00% | 105.6만 |
|---|
| 2026.09.16 | ₩3,752 | ₩3,752 | ₩3,473 | ₩3,578 | -4.64% | 158.2만 |
|---|
| 2026.09.15 | ₩3,645 | ₩3,698 | ₩3,524 | ₩3,698 | +1.47% | 200.5만 |
|---|
| 2026.09.14 | ₩3,739 | ₩3,752 | ₩3,618 | ₩3,631 | -2.87% | 164.2만 |
|---|
| 2026.09.11 | ₩3,752 | ₩3,920 | ₩3,725 | ₩3,819 | +1.79% | 707.5만 |
|---|
| 2026.09.10 | ₩3,712 | ₩3,759 | ₩3,672 | ₩3,698 | -0.36% | 145.2만 |
|---|
| 2026.09.09 | ₩3,832 | ₩3,899 | ₩3,772 | ₩3,832 | 0.00% | 186.9만 |
|---|
| 2026.09.08 | ₩3,752 | ₩3,792 | ₩3,698 | ₩3,765 | +0.36% | 143.7만 |
|---|
| 2026.09.04 | ₩3,779 | ₩3,791 | ₩3,705 | ₩3,752 | -0.71% | 113.4만 |
|---|
| 2026.09.03 | ₩3,899 | ₩3,899 | ₩3,765 | ₩3,873 | -0.69% | 206.9만 |
|---|
| 2026.09.02 | ₩3,645 | ₩3,779 | ₩3,618 | ₩3,752 | +2.94% | 224.6만 |
|---|
| 2026.09.01 | ₩3,631 | ₩3,806 | ₩3,538 | ₩3,564 | -1.85% | 209.2만 |
|---|
| 2026.08.31 | ₩3,779 | ₩3,779 | ₩3,698 | ₩3,752 | -0.71% | 120.7만 |
|---|
| 2026.08.28 | ₩3,980 | ₩3,980 | ₩3,692 | ₩3,779 | -5.05% | 273.8만 |
|---|
| 2026.08.27 | ₩3,913 | ₩3,993 | ₩3,879 | ₩3,940 | +0.68% | 239.9만 |
|---|
| 2026.08.26 | ₩3,859 | ₩3,979 | ₩3,859 | ₩3,899 | +1.04% | 160.2만 |
|---|
| 2026.08.25 | ₩3,752 | ₩3,966 | ₩3,752 | ₩3,953 | +5.36% | 248.9만 |
|---|
| 2026.08.24 | ₩3,819 | ₩3,899 | ₩3,752 | ₩3,832 | +0.35% | 254.1만 |
|---|
| 2026.08.21 | ₩3,886 | ₩3,913 | ₩3,765 | ₩3,819 | -1.72% | 269.5만 |
|---|
| 2026.08.20 | ₩3,712 | ₩3,819 | ₩3,686 | ₩3,806 | +2.53% | 317.3만 |
|---|
| 2026.08.19 | ₩3,645 | ₩3,866 | ₩3,631 | ₩3,792 | +4.04% | 290.5만 |
|---|
| 2026.08.18 | ₩3,618 | ₩3,658 | ₩3,457 | ₩3,471 | -4.07% | 234.2만 |
|---|
| 2026.08.17 | ₩3,739 | ₩3,799 | ₩3,645 | ₩3,672 | -1.79% | 177.6만 |
|---|
| 2026.08.14 | ₩3,672 | ₩3,812 | ₩3,672 | ₩3,725 | +1.46% | 335.1만 |
|---|
| 2026.08.13 | ₩3,578 | ₩3,658 | ₩3,524 | ₩3,631 | +1.50% | 223.6만 |
|---|
| 2026.08.12 | ₩3,538 | ₩3,819 | ₩3,524 | ₩3,618 | +2.27% | 588.7만 |
|---|
| 2026.08.11 | ₩3,497 | ₩3,591 | ₩3,457 | ₩3,484 | -0.38% | 320만 |
|---|
| 2026.08.10 | ₩3,404 | ₩3,538 | ₩3,384 | ₩3,538 | +3.94% | 490.4만 |
|---|
| 2026.08.07 | ₩3,404 | ₩3,457 | ₩3,311 | ₩3,444 | +1.18% | 345.3만 |
|---|
| 2026.08.06 | ₩3,189 | ₩3,229 | ₩3,122 | ₩3,229 | +1.26% | 394.5만 |
|---|
| 2026.08.05 | ₩3,149 | ₩3,242 | ₩3,095 | ₩3,203 | +1.70% | 388.3만 |
|---|
| 2026.08.04 | ₩2,935 | ₩3,027 | ₩2,881 | ₩2,961 | +0.91% | 167.6만 |
|---|
| 2026.08.03 | ₩2,827 | ₩2,881 | ₩2,787 | ₩2,868 | +1.42% | 92.6만 |
|---|
| 2026.07.31 | ₩2,841 | ₩2,868 | ₩2,707 | ₩2,801 | -1.42% | 172.7만 |
|---|
| 2026.07.30 | ₩2,787 | ₩2,894 | ₩2,747 | ₩2,894 | +3.85% | 188.5만 |
|---|
| 2026.07.29 | ₩2,787 | ₩2,866 | ₩2,667 | ₩2,734 | -1.92% | 353.3만 |
|---|
| 2026.07.28 | ₩2,814 | ₩2,827 | ₩2,734 | ₩2,801 | -0.48% | 178.7만 |
|---|
| 2026.07.27 | ₩2,935 | ₩3,002 | ₩2,807 | ₩2,868 | -2.28% | 290.7만 |
|---|
| 2026.07.24 | ₩2,894 | ₩3,002 | ₩2,814 | ₩2,894 | 0.00% | 265.3만 |
|---|
| 2026.07.23 | ₩2,814 | ₩2,868 | ₩2,760 | ₩2,854 | +1.43% | 390.7만 |
|---|
| 2026.07.22 | ₩2,975 | ₩3,082 | ₩2,848 | ₩2,868 | -3.60% | 523.6만 |
|---|
| 2026.07.21 | ₩2,841 | ₩2,921 | ₩2,781 | ₩2,894 | +1.89% | 569.2만 |
|---|
| 2026.07.20 | ₩2,774 | ₩2,794 | ₩2,727 | ₩2,760 | -0.48% | 220.4만 |
|---|
| 2026.07.17 | ₩2,747 | ₩2,834 | ₩2,693 | ₩2,760 | +0.49% | 317.5만 |
|---|
| 2026.07.16 | ₩2,854 | ₩2,874 | ₩2,747 | ₩2,801 | -1.88% | 232만 |
|---|
| 2026.07.15 | ₩2,935 | ₩2,975 | ₩2,854 | ₩2,908 | -0.91% | 219.7만 |
|---|
| 2026.07.14 | ₩2,961 | ₩2,988 | ₩2,921 | ₩2,961 | 0.00% | 143.6만 |
|---|
| 2026.07.13 | ₩2,881 | ₩2,935 | ₩2,805 | ₩2,868 | -0.47% | 214만 |
|---|
| 2026.07.10 | ₩3,028 | ₩3,028 | ₩2,935 | ₩2,961 | -2.21% | 195.5만 |
|---|
| 2026.07.09 | ₩3,015 | ₩3,055 | ₩2,948 | ₩3,028 | +0.44% | 247.1만 |
|---|
| 2026.07.08 | ₩2,935 | ₩2,982 | ₩2,868 | ₩2,948 | +0.46% | 235.9만 |
|---|
| 2026.07.07 | ₩3,109 | ₩3,129 | ₩2,948 | ₩3,015 | -3.02% | 296.4만 |
|---|
| 2026.07.06 | ₩3,270 | ₩3,323 | ₩3,109 | ₩3,149 | -3.69% | 265.7만 |
|---|
| 2026.07.02 | ₩3,042 | ₩3,363 | ₩3,042 | ₩3,243 | +6.61% | 550.4만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,203 | ₩3,002 | ₩3,002 | -0.44% | 413.8만 |
|---|
| 2026.06.30 | ₩3,002 | ₩3,055 | ₩2,928 | ₩3,042 | +1.34% | 271만 |
|---|
| 2026.06.29 | ₩3,162 | ₩3,203 | ₩2,908 | ₩2,975 | -5.93% | 341.5만 |
|---|
| 2026.06.26 | ₩3,189 | ₩3,270 | ₩3,116 | ₩3,122 | -2.10% | 235.2만 |
|---|
| 2026.06.25 | ₩3,283 | ₩3,384 | ₩3,129 | ₩3,136 | -4.49% | 455.5만 |
|---|
| 2026.06.24 | ₩3,229 | ₩3,337 | ₩3,149 | ₩3,203 | -0.83% | 383.1만 |
|---|
| 2026.06.23 | ₩3,363 | ₩3,464 | ₩3,323 | ₩3,363 | 0.00% | 413.7만 |
|---|
| 2026.06.22 | ₩3,417 | ₩3,538 | ₩3,377 | ₩3,511 | +2.75% | 452.2만 |
|---|
| 2026.06.18 | ₩3,658 | ₩3,739 | ₩3,471 | ₩3,511 | -4.03% | 521.8만 |
|---|
| 2026.06.17 | ₩3,779 | ₩3,926 | ₩3,637 | ₩3,645 | -3.55% | 516.8만 |
|---|
| 2026.06.16 | ₩3,672 | ₩3,853 | ₩3,638 | ₩3,765 | +2.55% | 362.1만 |
|---|
| 2026.06.15 | ₩3,725 | ₩3,859 | ₩3,618 | ₩3,645 | -2.16% | 679.4만 |
|---|
| 2026.06.12 | ₩3,296 | ₩3,384 | ₩3,209 | ₩3,377 | +2.44% | 250.3만 |
|---|
| 2026.06.11 | ₩3,055 | ₩3,296 | ₩3,042 | ₩3,283 | +7.46% | 290.3만 |
|---|
| 2026.06.10 | ₩3,028 | ₩3,116 | ₩3,028 | ₩3,042 | +0.44% | 399.7만 |
|---|
| 2026.06.09 | ₩3,216 | ₩3,270 | ₩3,022 | ₩3,136 | -2.50% | 360.5만 |
|---|
| 2026.06.08 | ₩3,216 | ₩3,296 | ₩3,176 | ₩3,229 | +0.42% | 302.5만 |
|---|
| 2026.06.05 | ₩3,377 | ₩3,428 | ₩3,189 | ₩3,229 | -4.37% | 609.5만 |
|---|
| 2026.06.04 | ₩3,363 | ₩3,504 | ₩3,363 | ₩3,484 | +3.59% | 395.8만 |
|---|
| 2026.06.03 | ₩3,390 | ₩3,477 | ₩3,323 | ₩3,363 | -0.79% | 260.9만 |
|---|
| 2026.06.02 | ₩3,551 | ₩3,551 | ₩3,390 | ₩3,471 | -2.26% | 223.9만 |
|---|
| 2026.06.01 | ₩3,605 | ₩3,618 | ₩3,430 | ₩3,511 | -2.60% | 236.7만 |
|---|
| 2026.05.29 | ₩3,645 | ₩3,745 | ₩3,524 | ₩3,672 | +0.74% | 199.5만 |
|---|
| 2026.05.28 | ₩3,350 | ₩3,678 | ₩3,296 | ₩3,605 | +7.60% | 324만 |
|---|
| 2026.05.27 | ₩3,283 | ₩3,430 | ₩3,183 | ₩3,350 | +2.04% | 504.8만 |
|---|
| 2026.05.26 | ₩3,270 | ₩3,390 | ₩3,270 | ₩3,323 | +1.64% | 266.3만 |
|---|
| 2026.05.22 | ₩3,323 | ₩3,337 | ₩3,216 | ₩3,229 | -2.82% | 162만 |
|---|
| 2026.05.21 | ₩3,323 | ₩3,417 | ₩3,250 | ₩3,323 | 0.00% | 173.4만 |
|---|
| 2026.05.20 | ₩3,270 | ₩3,390 | ₩3,216 | ₩3,337 | +2.05% | 197만 |
|---|
| 2026.05.19 | ₩3,377 | ₩3,377 | ₩3,229 | ₩3,243 | -3.97% | 384.5만 |
|---|
| 2026.05.18 | ₩3,484 | ₩3,484 | ₩3,357 | ₩3,377 | -3.08% | 224.8만 |
|---|
| 2026.05.15 | ₩3,605 | ₩3,605 | ₩3,390 | ₩3,417 | -5.20% | 285.8만 |
|---|
| 2026.05.14 | ₩3,819 | ₩3,832 | ₩3,672 | ₩3,725 | -2.46% | 128.5만 |
|---|
| 2026.05.13 | ₩3,859 | ₩3,913 | ₩3,732 | ₩3,792 | -1.74% | 175.2만 |
|---|
| 2026.05.12 | ₩3,779 | ₩3,926 | ₩3,719 | ₩3,859 | +2.13% | 219.3만 |
|---|
| 2026.05.11 | ₩3,873 | ₩4,067 | ₩3,866 | ₩3,926 | +1.38% | 236.2만 |
|---|
| 2026.05.08 | ₩3,846 | ₩3,953 | ₩3,767 | ₩3,873 | +0.70% | 143.6만 |
|---|
| 2026.05.07 | ₩3,899 | ₩4,033 | ₩3,765 | ₩3,792 | -2.75% | 226.1만 |
|---|
| 2026.05.06 | ₩3,739 | ₩3,893 | ₩3,725 | ₩3,832 | +2.51% | 166.7만 |
|---|
| 2026.05.05 | ₩3,685 | ₩3,725 | ₩3,551 | ₩3,551 | -3.64% | 167.6만 |
|---|
| 2026.05.04 | ₩3,551 | ₩3,725 | ₩3,524 | ₩3,645 | +2.64% | 220.7만 |
|---|
| 2026.05.01 | ₩3,631 | ₩3,658 | ₩3,551 | ₩3,605 | -0.74% | 123.5만 |
|---|
| 2026.04.30 | ₩3,658 | ₩3,725 | ₩3,605 | ₩3,618 | -1.10% | 135만 |
|---|
| 2026.04.29 | ₩3,631 | ₩3,672 | ₩3,531 | ₩3,538 | -2.58% | 204.1만 |
|---|
| 2026.04.28 | ₩3,832 | ₩3,832 | ₩3,605 | ₩3,645 | -4.90% | 254.1만 |
|---|
| 2026.04.27 | ₩3,940 | ₩3,940 | ₩3,759 | ₩3,832 | -2.72% | 207.2만 |
|---|
| 2026.04.24 | ₩4,047 | ₩4,047 | ₩3,899 | ₩3,940 | -2.65% | 372.7만 |
|---|
| 2026.04.23 | ₩4,007 | ₩4,013 | ₩3,853 | ₩3,966 | -1.00% | 388.8만 |
|---|
| 2026.04.22 | ₩4,154 | ₩4,194 | ₩4,033 | ₩4,047 | -2.58% | 368.3만 |
|---|
| 2026.04.21 | ₩4,234 | ₩4,234 | ₩4,007 | ₩4,020 | -5.06% | 321.4만 |
|---|
| 2026.04.20 | ₩4,074 | ₩4,275 | ₩4,007 | ₩4,234 | +3.95% | 362.2만 |
|---|
| 2026.04.17 | ₩4,221 | ₩4,355 | ₩4,181 | ₩4,194 | -0.63% | 313.3만 |
|---|
| 2026.04.16 | ₩4,194 | ₩4,221 | ₩4,067 | ₩4,087 | -2.56% | 208.8만 |
|---|
| 2026.04.15 | ₩4,154 | ₩4,268 | ₩4,047 | ₩4,167 | +0.32% | 303.3만 |
|---|
| 2026.04.14 | ₩4,208 | ₩4,275 | ₩4,141 | ₩4,194 | -0.32% | 271.3만 |
|---|
| 2026.04.13 | ₩3,953 | ₩4,100 | ₩3,940 | ₩4,087 | +3.39% | 212.7만 |
|---|
| 2026.04.10 | ₩4,033 | ₩4,154 | ₩3,993 | ₩4,020 | -0.33% | 192.9만 |
|---|
| 2026.04.09 | ₩3,926 | ₩4,033 | ₩3,839 | ₩4,007 | +2.05% | 244.5만 |
|---|
| 2026.04.08 | ₩4,127 | ₩4,181 | ₩3,806 | ₩3,886 | -5.84% | 312만 |
|---|
| 2026.04.07 | ₩3,899 | ₩3,899 | ₩3,705 | ₩3,873 | -0.69% | 167.5만 |
|---|
| 2026.04.06 | ₩3,859 | ₩3,946 | ₩3,752 | ₩3,886 | +0.69% | 205.2만 |
|---|
| 2026.04.02 | ₩3,511 | ₩3,886 | ₩3,497 | ₩3,886 | +10.69% | 234.8만 |
|---|
| 2026.04.01 | ₩3,792 | ₩3,926 | ₩3,658 | ₩3,846 | +1.41% | 423.2만 |
|---|
| 2026.03.31 | ₩3,511 | ₩3,712 | ₩3,497 | ₩3,658 | +4.20% | 440.3만 |
|---|
| 2026.03.30 | ₩3,497 | ₩3,538 | ₩3,390 | ₩3,444 | -1.53% | 315.3만 |
|---|
| 2026.03.27 | ₩3,363 | ₩3,578 | ₩3,357 | ₩3,430 | +1.99% | 303.9만 |
|---|
| 2026.03.26 | ₩3,484 | ₩3,591 | ₩3,350 | ₩3,363 | -3.46% | 366.5만 |
|---|
| 2026.03.25 | ₩3,873 | ₩3,873 | ₩3,591 | ₩3,645 | -5.88% | 413.9만 |
|---|
| 2026.03.24 | ₩3,618 | ₩3,672 | ₩3,497 | ₩3,645 | +0.74% | 269.5만 |
|---|
| 2026.03.23 | ₩3,484 | ₩3,739 | ₩3,464 | ₩3,658 | +5.00% | 358.3만 |
|---|
| 2026.03.20 | ₩3,685 | ₩3,712 | ₩3,390 | ₩3,471 | -5.82% | 848.6만 |
|---|
| 2026.03.19 | ₩3,819 | ₩3,859 | ₩3,518 | ₩3,645 | -4.56% | 552.2만 |
|---|
| 2026.03.18 | ₩4,114 | ₩4,161 | ₩3,953 | ₩4,047 | -1.63% | 433.9만 |
|---|
| 2026.03.17 | ₩4,382 | ₩4,536 | ₩4,208 | ₩4,275 | -2.45% | 444.6만 |
|---|
| 2026.03.16 | ₩4,342 | ₩4,476 | ₩4,248 | ₩4,368 | +0.62% | 335만 |
|---|
| 2026.03.13 | ₩4,543 | ₩4,650 | ₩4,194 | ₩4,301 | -5.31% | 686.4만 |
|---|
| 2026.03.12 | ₩4,797 | ₩4,811 | ₩4,583 | ₩4,650 | -3.07% | 130.5만 |
|---|
| 2026.03.11 | ₩4,837 | ₩4,951 | ₩4,650 | ₩4,851 | +0.28% | 98.5만 |
|---|
| 2026.03.10 | ₩4,891 | ₩5,010 | ₩4,784 | ₩4,904 | +0.27% | 158.7만 |
|---|
| 2026.03.09 | ₩4,730 | ₩4,824 | ₩4,543 | ₩4,811 | +1.70% | 264.9만 |
|---|
| 2026.03.06 | ₩4,837 | ₩5,059 | ₩4,770 | ₩4,931 | +1.94% | 186.4만 |
|---|
| 2026.03.05 | ₩5,226 | ₩5,266 | ₩4,904 | ₩5,012 | -4.10% | 170.1만 |
|---|
| 2026.03.04 | ₩5,454 | ₩5,502 | ₩5,199 | ₩5,306 | -2.70% | 91.8만 |
|---|
| 2026.03.03 | ₩5,387 | ₩5,400 | ₩5,065 | ₩5,333 | -1.00% | 174만 |
|---|
| 2026.03.02 | ₩5,909 | ₩5,923 | ₩5,548 | ₩5,816 | -1.59% | 180.4만 |
|---|
| 2026.02.27 | ₩5,869 | ₩5,896 | ₩5,601 | ₩5,816 | -0.91% | 191.8만 |
|---|
| 2026.02.26 | ₩5,454 | ₩5,829 | ₩5,320 | ₩5,816 | +6.63% | 223.6만 |
|---|
| 2026.02.25 | ₩5,561 | ₩5,601 | ₩5,400 | ₩5,440 | -2.17% | 309.7만 |
|---|
| 2026.02.24 | ₩5,253 | ₩5,554 | ₩5,134 | ₩5,467 | +4.08% | 183.7만 |
|---|
| 2026.02.23 | ₩5,226 | ₩5,481 | ₩5,213 | ₩5,427 | +3.85% | 260.1만 |
|---|
| 2026.02.20 | ₩5,038 | ₩5,253 | ₩4,864 | ₩5,226 | +3.72% | 200.8만 |
|---|
| 2026.02.19 | ₩4,730 | ₩5,038 | ₩4,690 | ₩5,025 | +6.23% | 242.5만 |
|---|
| 2026.02.18 | ₩4,569 | ₩4,891 | ₩4,556 | ₩4,797 | +4.99% | 309.5만 |
|---|
| 2026.02.17 | ₩4,623 | ₩4,650 | ₩4,308 | ₩4,610 | -0.29% | 299.8만 |
|---|
| 2026.02.13 | ₩4,610 | ₩4,817 | ₩4,583 | ₩4,784 | +3.78% | 223.6만 |
|---|
| 2026.02.12 | ₩4,891 | ₩4,931 | ₩4,476 | ₩4,476 | -8.49% | 294.2만 |
|---|
| 2026.02.11 | ₩5,012 | ₩5,119 | ₩4,791 | ₩4,931 | -1.60% | 283.6만 |
|---|
| 2026.02.10 | ₩4,891 | ₩4,998 | ₩4,804 | ₩4,958 | +1.37% | 316.7만 |
|---|
| 2026.02.09 | ₩4,690 | ₩4,938 | ₩4,586 | ₩4,904 | +4.57% | 291.9만 |
|---|
| 2026.02.06 | ₩4,569 | ₩4,663 | ₩4,509 | ₩4,650 | +1.76% | 371.8만 |
|---|
| 2026.02.05 | ₩4,556 | ₩4,677 | ₩4,449 | ₩4,502 | -1.18% | 714.2만 |
|---|
| 2026.02.04 | ₩5,226 | ₩5,226 | ₩4,744 | ₩4,945 | -5.38% | 309만 |
|---|
| 2026.02.03 | ₩5,186 | ₩5,226 | ₩4,898 | ₩5,105 | -1.55% | 328.5만 |
|---|
| 2026.02.02 | ₩4,824 | ₩5,012 | ₩4,690 | ₩4,824 | 0.00% | 315.5만 |
|---|
| 2026.01.30 | ₩5,132 | ₩5,280 | ₩4,851 | ₩4,958 | -3.39% | 391.9만 |
|---|
| 2026.01.29 | ₩6,151 | ₩6,151 | ₩5,455 | ₩5,548 | -9.80% | 331.7만 |
|---|
| 2026.01.28 | ₩6,124 | ₩6,285 | ₩5,816 | ₩6,043 | -1.31% | 340.4만 |
|---|
| 2026.01.27 | ₩6,164 | ₩6,238 | ₩5,648 | ₩5,950 | -3.48% | 381.7만 |
|---|
| 2026.01.26 | ₩6,512 | ₩6,526 | ₩6,164 | ₩6,191 | -4.94% | 461.9만 |
|---|
| 2026.01.23 | ₩6,030 | ₩6,271 | ₩5,936 | ₩6,177 | +2.44% | 280.7만 |
|---|
| 2026.01.22 | ₩5,641 | ₩6,064 | ₩5,615 | ₩5,976 | +5.94% | 238.7만 |
|---|
| 2026.01.21 | ₩5,923 | ₩5,950 | ₩5,521 | ₩5,588 | -5.66% | 191만 |
|---|
| 2026.01.20 | ₩5,829 | ₩5,915 | ₩5,648 | ₩5,762 | -1.15% | 224.3만 |
|---|
| 2026.01.16 | ₩5,454 | ₩5,561 | ₩5,203 | ₩5,561 | +1.97% | 207.7만 |
|---|
| 2026.01.15 | ₩5,440 | ₩5,534 | ₩5,347 | ₩5,494 | +0.99% | 323.5만 |
|---|
| 2026.01.14 | ₩5,909 | ₩5,944 | ₩5,584 | ₩5,682 | -3.85% | 201만 |
|---|
| 2026.01.13 | ₩5,762 | ₩6,117 | ₩5,722 | ₩5,802 | +0.70% | 270.6만 |
|---|
| 2026.01.12 | ₩5,400 | ₩5,715 | ₩5,360 | ₩5,641 | +4.47% | 333.9만 |
|---|
| 2026.01.09 | ₩5,306 | ₩5,360 | ₩5,105 | ₩5,253 | -1.01% | 206만 |
|---|
| 2026.01.08 | ₩5,159 | ₩5,280 | ₩4,998 | ₩5,266 | +2.08% | 161.8만 |
|---|
| 2026.01.07 | ₩5,387 | ₩5,387 | ₩5,119 | ₩5,239 | -2.74% | 173만 |
|---|
| 2026.01.06 | ₩5,333 | ₩5,494 | ₩5,253 | ₩5,481 | +2.76% | 188.5만 |
|---|
| 2026.01.05 | ₩5,320 | ₩5,400 | ₩5,186 | ₩5,253 | -1.26% | 196.8만 |
|---|
| 2026.01.02 | ₩5,454 | ₩5,534 | ₩4,945 | ₩5,146 | -5.65% | 336.5만 |
|---|
| 2025.12.31 | ₩5,400 | ₩5,521 | ₩5,327 | ₩5,373 | -0.50% | 168.8만 |
|---|
| 2025.12.30 | ₩5,521 | ₩5,574 | ₩5,387 | ₩5,467 | -0.97% | 137.4만 |
|---|
| 2025.12.29 | ₩5,735 | ₩5,749 | ₩5,333 | ₩5,440 | -5.14% | 218.5만 |
|---|
| 2025.12.26 | ₩5,936 | ₩6,057 | ₩5,816 | ₩6,017 | +1.35% | 109.5만 |
|---|
| 2025.12.24 | ₩5,883 | ₩5,896 | ₩5,682 | ₩5,869 | -0.23% | 115.5만 |
|---|
| 2025.12.23 | ₩6,110 | ₩6,137 | ₩5,722 | ₩5,909 | -3.29% | 177.6만 |
|---|
| 2025.12.22 | ₩6,164 | ₩6,285 | ₩5,936 | ₩5,963 | -3.26% | 181.9만 |
|---|
| 2025.12.19 | ₩5,481 | ₩5,936 | ₩5,461 | ₩5,909 | +7.82% | 278.4만 |
|---|
| 2025.12.18 | ₩5,494 | ₩5,595 | ₩5,367 | ₩5,440 | -0.98% | 147만 |
|---|
| 2025.12.17 | ₩5,454 | ₩5,676 | ₩5,387 | ₩5,494 | +0.74% | 121.3만 |
|---|
| 2025.12.16 | ₩5,708 | ₩5,816 | ₩5,387 | ₩5,400 | -5.40% | 188.4만 |
|---|
| 2025.12.15 | ₩5,883 | ₩5,893 | ₩5,574 | ₩5,695 | -3.19% | 184.9만 |
|---|
| 2025.12.12 | ₩5,668 | ₩5,842 | ₩5,501 | ₩5,762 | +1.65% | 353.6만 |
|---|
| 2025.12.11 | ₩5,172 | ₩5,648 | ₩5,172 | ₩5,561 | +7.51% | 167.4만 |
|---|
| 2025.12.10 | ₩5,253 | ₩5,260 | ₩5,004 | ₩5,253 | 0.00% | 172.6만 |
|---|
| 2025.12.09 | ₩4,998 | ₩5,347 | ₩4,985 | ₩5,280 | +5.63% | 219.5만 |
|---|
| 2025.12.08 | ₩5,025 | ₩5,226 | ₩4,891 | ₩4,958 | -1.33% | 205만 |
|---|
| 2025.12.05 | ₩4,878 | ₩5,079 | ₩4,864 | ₩4,918 | +0.82% | 88.3만 |
|---|
| 2025.12.04 | ₩4,824 | ₩4,884 | ₩4,730 | ₩4,851 | +0.56% | 73.8만 |
|---|
| 2025.12.03 | ₩4,958 | ₩5,038 | ₩4,837 | ₩4,878 | -1.62% | 105.9만 |
|---|
| 2025.12.02 | ₩4,931 | ₩4,998 | ₩4,811 | ₩4,958 | +0.54% | 145.1만 |
|---|
| 2025.12.01 | ₩4,824 | ₩5,085 | ₩4,797 | ₩5,038 | +4.44% | 352.7만 |
|---|
| 2025.11.28 | ₩4,489 | ₩4,717 | ₩4,476 | ₩4,690 | +4.48% | 127.6만 |
|---|
| 2025.11.26 | ₩4,248 | ₩4,476 | ₩4,248 | ₩4,409 | +3.79% | 137.1만 |
|---|
| 2025.11.25 | ₩4,127 | ₩4,301 | ₩4,087 | ₩4,275 | +3.57% | 116.4만 |
|---|
| 2025.11.24 | ₩3,926 | ₩4,141 | ₩3,806 | ₩4,114 | +4.78% | 176.7만 |
|---|
| 2025.11.21 | ₩3,752 | ₩3,920 | ₩3,660 | ₩3,819 | +1.79% | 151.3만 |
|---|
| 2025.11.20 | ₩4,020 | ₩4,060 | ₩3,692 | ₩3,752 | -6.67% | 183만 |
|---|
| 2025.11.19 | ₩4,033 | ₩4,181 | ₩3,920 | ₩3,993 | -1.00% | 120.4만 |
|---|
| 2025.11.18 | ₩4,007 | ₩4,100 | ₩3,859 | ₩3,993 | -0.33% | 134만 |
|---|
| 2025.11.17 | ₩3,953 | ₩4,121 | ₩3,832 | ₩4,007 | +1.36% | 186.6만 |
|---|
| 2025.11.14 | ₩3,953 | ₩4,013 | ₩3,806 | ₩3,940 | -0.34% | 254.3만 |
|---|
| 2025.11.13 | ₩4,194 | ₩4,355 | ₩3,980 | ₩4,100 | -2.24% | 370.5만 |
|---|
| 2025.11.12 | ₩4,181 | ₩4,394 | ₩4,060 | ₩4,355 | +4.17% | 281.6만 |
|---|
| 2025.11.11 | ₩4,355 | ₩4,395 | ₩3,920 | ₩4,087 | -6.15% | 371.8만 |
|---|
| 2025.11.10 | ₩3,806 | ₩4,275 | ₩3,764 | ₩4,167 | +9.51% | 912.5만 |
|---|
| 2025.11.07 | ₩3,631 | ₩3,719 | ₩3,514 | ₩3,698 | +1.85% | 98.4만 |
|---|
| 2025.11.06 | ₩3,739 | ₩3,832 | ₩3,564 | ₩3,564 | -4.66% | 159.1만 |
|---|
| 2025.11.05 | ₩3,685 | ₩3,713 | ₩3,605 | ₩3,672 | -0.36% | 91.7만 |
|---|
| 2025.11.04 | ₩3,658 | ₩3,765 | ₩3,585 | ₩3,591 | -1.83% | 184.1만 |
|---|
| 2025.11.03 | ₩3,832 | ₩4,000 | ₩3,698 | ₩3,792 | -1.05% | 170.7만 |
|---|
| 2025.10.31 | ₩3,832 | ₩3,866 | ₩3,700 | ₩3,792 | -1.05% | 164만 |
|---|
| 2025.10.30 | ₩3,618 | ₩3,846 | ₩3,618 | ₩3,832 | +5.93% | 107.1만 |
|---|
| 2025.10.29 | ₩3,725 | ₩3,752 | ₩3,538 | ₩3,605 | -3.24% | 131.4만 |
|---|
| 2025.10.28 | ₩3,658 | ₩3,712 | ₩3,564 | ₩3,605 | -1.47% | 188.7만 |
|---|
| 2025.10.27 | ₩3,886 | ₩3,973 | ₩3,637 | ₩3,752 | -3.45% | 327.2만 |
|---|
| 2025.10.24 | ₩3,953 | ₩4,043 | ₩3,846 | ₩3,873 | -2.03% | 223.8만 |
|---|
| 2025.10.23 | ₩3,953 | ₩4,000 | ₩3,866 | ₩3,966 | +0.34% | 177.1만 |
|---|
| 2025.10.22 | ₩3,578 | ₩3,819 | ₩3,511 | ₩3,806 | +6.37% | 186.1만 |
|---|
| 2025.10.21 | ₩4,020 | ₩4,074 | ₩3,685 | ₩3,752 | -6.67% | 285만 |
|---|
| 2025.10.20 | ₩4,221 | ₩4,240 | ₩4,047 | ₩4,208 | -0.32% | 150만 |
|---|
| 2025.10.17 | ₩4,033 | ₩4,173 | ₩3,913 | ₩4,087 | +1.33% | 298.2만 |
|---|
| 2025.10.16 | ₩4,650 | ₩4,677 | ₩4,308 | ₩4,368 | -6.05% | 295.8만 |
|---|
| 2025.10.15 | ₩4,248 | ₩4,569 | ₩4,248 | ₩4,556 | +7.26% | 311.8만 |
|---|
| 2025.10.14 | ₩4,234 | ₩4,308 | ₩4,033 | ₩4,181 | -1.27% | 209.6만 |
|---|
| 2025.10.13 | ₩4,328 | ₩4,476 | ₩4,268 | ₩4,288 | -0.93% | 194.1만 |
|---|
| 2025.10.10 | ₩4,114 | ₩4,288 | ₩4,033 | ₩4,154 | +0.98% | 241.7만 |
|---|