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 | ₩3,488 | ₩3,528 | ₩3,434 | ₩3,528 | +1.15% | 74.5만 |
| 2026.10.08 | ₩3,394 | ₩3,441 | ₩3,367 | ₩3,407 | +0.40% | 140.5만 |
| 2026.10.07 | ₩3,448 | ₩3,488 | ₩3,374 | ₩3,394 | -1.56% | 138만 |
| 2026.10.06 | ₩3,528 | ₩3,649 | ₩3,434 | ₩3,568 | +1.14% | 149.8만 |
| 2026.10.05 | ₩3,568 | ₩3,568 | ₩3,441 | ₩3,501 | -1.88% | 124.3만 |
| 2026.10.02 | ₩3,528 | ₩3,609 | ₩3,468 | ₩3,542 | +0.38% | 213.6만 |
| 2026.10.01 | ₩3,448 | ₩3,562 | ₩3,414 | ₩3,448 | 0.00% | 164.5만 |
| 2026.09.30 | ₩3,582 | ₩3,582 | ₩3,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,448 |
| -3.75% |
| 131.5만 |
| 2026.09.29 | ₩3,515 | ₩3,568 | ₩3,481 | ₩3,568 | +1.53% | 149.7만 |
|---|
| 2026.09.28 | ₩3,528 | ₩3,575 | ₩3,461 | ₩3,475 | -1.52% | 201.2만 |
|---|
| 2026.09.25 | ₩3,649 | ₩3,716 | ₩3,601 | ₩3,689 | +1.10% | 124.6만 |
|---|
| 2026.09.24 | ₩3,689 | ₩3,696 | ₩3,555 | ₩3,636 | -1.45% | 155.5만 |
|---|
| 2026.09.23 | ₩3,823 | ₩3,823 | ₩3,649 | ₩3,743 | -2.11% | 126.9만 |
|---|
| 2026.09.22 | ₩3,743 | ₩3,904 | ₩3,716 | ₩3,864 | +3.23% | 143만 |
|---|
| 2026.09.21 | ₩3,770 | ₩3,770 | ₩3,649 | ₩3,716 | -1.42% | 107.5만 |
|---|
| 2026.09.18 | ₩3,729 | ₩3,770 | ₩3,649 | ₩3,743 | +0.36% | 171.5만 |
|---|
| 2026.09.17 | ₩3,729 | ₩3,783 | ₩3,689 | ₩3,729 | 0.00% | 105.6만 |
|---|
| 2026.09.16 | ₩3,756 | ₩3,756 | ₩3,477 | ₩3,582 | -4.64% | 158.2만 |
|---|
| 2026.09.15 | ₩3,649 | ₩3,703 | ₩3,528 | ₩3,703 | +1.47% | 200.5만 |
|---|
| 2026.09.14 | ₩3,743 | ₩3,756 | ₩3,622 | ₩3,636 | -2.87% | 164.2만 |
|---|
| 2026.09.11 | ₩3,756 | ₩3,924 | ₩3,729 | ₩3,823 | +1.79% | 707.5만 |
|---|
| 2026.09.10 | ₩3,716 | ₩3,763 | ₩3,676 | ₩3,703 | -0.36% | 145.2만 |
|---|
| 2026.09.09 | ₩3,837 | ₩3,904 | ₩3,776 | ₩3,837 | 0.00% | 186.9만 |
|---|
| 2026.09.08 | ₩3,756 | ₩3,797 | ₩3,703 | ₩3,770 | +0.36% | 143.7만 |
|---|
| 2026.09.04 | ₩3,783 | ₩3,795 | ₩3,709 | ₩3,756 | -0.71% | 113.4만 |
|---|
| 2026.09.03 | ₩3,904 | ₩3,904 | ₩3,770 | ₩3,877 | -0.69% | 206.9만 |
|---|
| 2026.09.02 | ₩3,649 | ₩3,783 | ₩3,622 | ₩3,756 | +2.94% | 224.6만 |
|---|
| 2026.09.01 | ₩3,636 | ₩3,810 | ₩3,542 | ₩3,568 | -1.85% | 209.2만 |
|---|
| 2026.08.31 | ₩3,783 | ₩3,783 | ₩3,703 | ₩3,756 | -0.71% | 120.7만 |
|---|
| 2026.08.28 | ₩3,984 | ₩3,984 | ₩3,696 | ₩3,783 | -5.05% | 273.8만 |
|---|
| 2026.08.27 | ₩3,917 | ₩3,998 | ₩3,884 | ₩3,944 | +0.68% | 239.9만 |
|---|
| 2026.08.26 | ₩3,864 | ₩3,983 | ₩3,864 | ₩3,904 | +1.04% | 160.2만 |
|---|
| 2026.08.25 | ₩3,756 | ₩3,971 | ₩3,756 | ₩3,957 | +5.36% | 248.9만 |
|---|
| 2026.08.24 | ₩3,823 | ₩3,904 | ₩3,756 | ₩3,837 | +0.35% | 254.1만 |
|---|
| 2026.08.21 | ₩3,890 | ₩3,917 | ₩3,770 | ₩3,823 | -1.72% | 269.5만 |
|---|
| 2026.08.20 | ₩3,716 | ₩3,823 | ₩3,691 | ₩3,810 | +2.53% | 317.3만 |
|---|
| 2026.08.19 | ₩3,649 | ₩3,870 | ₩3,636 | ₩3,797 | +4.04% | 290.5만 |
|---|
| 2026.08.18 | ₩3,622 | ₩3,662 | ₩3,461 | ₩3,475 | -4.07% | 234.2만 |
|---|
| 2026.08.17 | ₩3,743 | ₩3,803 | ₩3,649 | ₩3,676 | -1.79% | 177.6만 |
|---|
| 2026.08.14 | ₩3,676 | ₩3,817 | ₩3,676 | ₩3,729 | +1.46% | 335.1만 |
|---|
| 2026.08.13 | ₩3,582 | ₩3,662 | ₩3,528 | ₩3,636 | +1.50% | 223.6만 |
|---|
| 2026.08.12 | ₩3,542 | ₩3,823 | ₩3,528 | ₩3,622 | +2.27% | 588.7만 |
|---|
| 2026.08.11 | ₩3,501 | ₩3,595 | ₩3,461 | ₩3,488 | -0.38% | 320만 |
|---|
| 2026.08.10 | ₩3,407 | ₩3,542 | ₩3,387 | ₩3,542 | +3.94% | 490.4만 |
|---|
| 2026.08.07 | ₩3,407 | ₩3,461 | ₩3,315 | ₩3,448 | +1.18% | 345.3만 |
|---|
| 2026.08.06 | ₩3,193 | ₩3,233 | ₩3,126 | ₩3,233 | +1.26% | 394.5만 |
|---|
| 2026.08.05 | ₩3,153 | ₩3,245 | ₩3,099 | ₩3,206 | +1.70% | 388.3만 |
|---|
| 2026.08.04 | ₩2,938 | ₩3,030 | ₩2,884 | ₩2,965 | +0.91% | 167.6만 |
|---|
| 2026.08.03 | ₩2,831 | ₩2,884 | ₩2,790 | ₩2,871 | +1.42% | 92.6만 |
|---|
| 2026.07.31 | ₩2,844 | ₩2,871 | ₩2,710 | ₩2,804 | -1.42% | 172.7만 |
|---|
| 2026.07.30 | ₩2,790 | ₩2,898 | ₩2,750 | ₩2,898 | +3.85% | 188.5만 |
|---|
| 2026.07.29 | ₩2,790 | ₩2,870 | ₩2,670 | ₩2,737 | -1.92% | 353.3만 |
|---|
| 2026.07.28 | ₩2,817 | ₩2,831 | ₩2,737 | ₩2,804 | -0.48% | 178.7만 |
|---|
| 2026.07.27 | ₩2,938 | ₩3,005 | ₩2,810 | ₩2,871 | -2.28% | 290.7만 |
|---|
| 2026.07.24 | ₩2,898 | ₩3,005 | ₩2,817 | ₩2,898 | 0.00% | 265.3만 |
|---|
| 2026.07.23 | ₩2,817 | ₩2,871 | ₩2,764 | ₩2,857 | +1.43% | 390.7만 |
|---|
| 2026.07.22 | ₩2,978 | ₩3,085 | ₩2,851 | ₩2,871 | -3.60% | 523.6만 |
|---|
| 2026.07.21 | ₩2,844 | ₩2,925 | ₩2,784 | ₩2,898 | +1.89% | 569.2만 |
|---|
| 2026.07.20 | ₩2,777 | ₩2,797 | ₩2,730 | ₩2,764 | -0.48% | 220.4만 |
|---|
| 2026.07.17 | ₩2,750 | ₩2,837 | ₩2,696 | ₩2,764 | +0.49% | 317.5만 |
|---|
| 2026.07.16 | ₩2,857 | ₩2,878 | ₩2,750 | ₩2,804 | -1.88% | 232만 |
|---|
| 2026.07.15 | ₩2,938 | ₩2,978 | ₩2,857 | ₩2,911 | -0.91% | 219.7만 |
|---|
| 2026.07.14 | ₩2,965 | ₩2,992 | ₩2,925 | ₩2,965 | 0.00% | 143.6만 |
|---|
| 2026.07.13 | ₩2,884 | ₩2,938 | ₩2,808 | ₩2,871 | -0.47% | 214만 |
|---|
| 2026.07.10 | ₩3,032 | ₩3,032 | ₩2,938 | ₩2,965 | -2.21% | 195.5만 |
|---|
| 2026.07.09 | ₩3,018 | ₩3,059 | ₩2,951 | ₩3,032 | +0.44% | 247.1만 |
|---|
| 2026.07.08 | ₩2,938 | ₩2,985 | ₩2,871 | ₩2,951 | +0.46% | 235.9만 |
|---|
| 2026.07.07 | ₩3,112 | ₩3,132 | ₩2,951 | ₩3,018 | -3.02% | 296.4만 |
|---|
| 2026.07.06 | ₩3,273 | ₩3,327 | ₩3,112 | ₩3,153 | -3.69% | 265.7만 |
|---|
| 2026.07.02 | ₩3,045 | ₩3,367 | ₩3,045 | ₩3,246 | +6.61% | 550.4만 |
|---|
| 2026.07.01 | ₩3,018 | ₩3,206 | ₩3,005 | ₩3,005 | -0.44% | 413.8만 |
|---|
| 2026.06.30 | ₩3,005 | ₩3,059 | ₩2,931 | ₩3,045 | +1.34% | 271만 |
|---|
| 2026.06.29 | ₩3,166 | ₩3,206 | ₩2,911 | ₩2,978 | -5.93% | 341.5만 |
|---|
| 2026.06.26 | ₩3,193 | ₩3,273 | ₩3,119 | ₩3,126 | -2.10% | 235.2만 |
|---|
| 2026.06.25 | ₩3,287 | ₩3,387 | ₩3,132 | ₩3,139 | -4.49% | 455.5만 |
|---|
| 2026.06.24 | ₩3,233 | ₩3,340 | ₩3,153 | ₩3,206 | -0.83% | 383.1만 |
|---|
| 2026.06.23 | ₩3,367 | ₩3,468 | ₩3,327 | ₩3,367 | 0.00% | 413.7만 |
|---|
| 2026.06.22 | ₩3,421 | ₩3,542 | ₩3,381 | ₩3,515 | +2.75% | 452.2만 |
|---|
| 2026.06.18 | ₩3,662 | ₩3,743 | ₩3,475 | ₩3,515 | -4.03% | 521.8만 |
|---|
| 2026.06.17 | ₩3,783 | ₩3,931 | ₩3,641 | ₩3,649 | -3.55% | 516.8만 |
|---|
| 2026.06.16 | ₩3,676 | ₩3,857 | ₩3,642 | ₩3,770 | +2.55% | 362.1만 |
|---|
| 2026.06.15 | ₩3,729 | ₩3,864 | ₩3,622 | ₩3,649 | -2.16% | 679.4만 |
|---|
| 2026.06.12 | ₩3,300 | ₩3,387 | ₩3,213 | ₩3,381 | +2.44% | 250.3만 |
|---|
| 2026.06.11 | ₩3,059 | ₩3,300 | ₩3,045 | ₩3,287 | +7.46% | 290.3만 |
|---|
| 2026.06.10 | ₩3,032 | ₩3,119 | ₩3,032 | ₩3,045 | +0.44% | 399.7만 |
|---|
| 2026.06.09 | ₩3,220 | ₩3,273 | ₩3,025 | ₩3,139 | -2.50% | 360.5만 |
|---|
| 2026.06.08 | ₩3,220 | ₩3,300 | ₩3,179 | ₩3,233 | +0.42% | 302.5만 |
|---|
| 2026.06.05 | ₩3,381 | ₩3,432 | ₩3,193 | ₩3,233 | -4.37% | 609.5만 |
|---|
| 2026.06.04 | ₩3,367 | ₩3,508 | ₩3,367 | ₩3,488 | +3.59% | 395.8만 |
|---|
| 2026.06.03 | ₩3,394 | ₩3,481 | ₩3,327 | ₩3,367 | -0.79% | 260.9만 |
|---|
| 2026.06.02 | ₩3,555 | ₩3,555 | ₩3,394 | ₩3,475 | -2.26% | 223.9만 |
|---|
| 2026.06.01 | ₩3,609 | ₩3,622 | ₩3,434 | ₩3,515 | -2.60% | 236.7만 |
|---|
| 2026.05.29 | ₩3,649 | ₩3,750 | ₩3,528 | ₩3,676 | +0.74% | 199.5만 |
|---|
| 2026.05.28 | ₩3,354 | ₩3,682 | ₩3,300 | ₩3,609 | +7.60% | 324만 |
|---|
| 2026.05.27 | ₩3,287 | ₩3,434 | ₩3,186 | ₩3,354 | +2.04% | 504.8만 |
|---|
| 2026.05.26 | ₩3,273 | ₩3,394 | ₩3,273 | ₩3,327 | +1.64% | 266.3만 |
|---|
| 2026.05.22 | ₩3,327 | ₩3,340 | ₩3,220 | ₩3,233 | -2.82% | 162만 |
|---|
| 2026.05.21 | ₩3,327 | ₩3,421 | ₩3,253 | ₩3,327 | 0.00% | 173.4만 |
|---|
| 2026.05.20 | ₩3,273 | ₩3,394 | ₩3,220 | ₩3,340 | +2.05% | 197만 |
|---|
| 2026.05.19 | ₩3,381 | ₩3,381 | ₩3,233 | ₩3,246 | -3.97% | 384.5만 |
|---|
| 2026.05.18 | ₩3,488 | ₩3,488 | ₩3,361 | ₩3,381 | -3.08% | 224.8만 |
|---|
| 2026.05.15 | ₩3,609 | ₩3,609 | ₩3,394 | ₩3,421 | -5.20% | 285.8만 |
|---|
| 2026.05.14 | ₩3,823 | ₩3,837 | ₩3,676 | ₩3,729 | -2.46% | 128.5만 |
|---|
| 2026.05.13 | ₩3,864 | ₩3,917 | ₩3,736 | ₩3,797 | -1.74% | 175.2만 |
|---|
| 2026.05.12 | ₩3,783 | ₩3,931 | ₩3,723 | ₩3,864 | +2.13% | 219.3만 |
|---|
| 2026.05.11 | ₩3,877 | ₩4,072 | ₩3,870 | ₩3,931 | +1.38% | 236.2만 |
|---|
| 2026.05.08 | ₩3,850 | ₩3,957 | ₩3,771 | ₩3,877 | +0.70% | 143.6만 |
|---|
| 2026.05.07 | ₩3,904 | ₩4,038 | ₩3,770 | ₩3,797 | -2.75% | 226.1만 |
|---|
| 2026.05.06 | ₩3,743 | ₩3,897 | ₩3,729 | ₩3,837 | +2.51% | 166.7만 |
|---|
| 2026.05.05 | ₩3,689 | ₩3,729 | ₩3,555 | ₩3,555 | -3.64% | 167.6만 |
|---|
| 2026.05.04 | ₩3,555 | ₩3,729 | ₩3,528 | ₩3,649 | +2.64% | 220.7만 |
|---|
| 2026.05.01 | ₩3,636 | ₩3,662 | ₩3,555 | ₩3,609 | -0.74% | 123.5만 |
|---|
| 2026.04.30 | ₩3,662 | ₩3,729 | ₩3,609 | ₩3,622 | -1.10% | 135만 |
|---|
| 2026.04.29 | ₩3,636 | ₩3,676 | ₩3,535 | ₩3,542 | -2.58% | 204.1만 |
|---|
| 2026.04.28 | ₩3,837 | ₩3,837 | ₩3,609 | ₩3,649 | -4.90% | 254.1만 |
|---|
| 2026.04.27 | ₩3,944 | ₩3,944 | ₩3,763 | ₩3,837 | -2.72% | 207.2만 |
|---|
| 2026.04.24 | ₩4,051 | ₩4,051 | ₩3,904 | ₩3,944 | -2.65% | 372.7만 |
|---|
| 2026.04.23 | ₩4,011 | ₩4,018 | ₩3,857 | ₩3,971 | -1.00% | 388.8만 |
|---|
| 2026.04.22 | ₩4,159 | ₩4,199 | ₩4,038 | ₩4,051 | -2.58% | 368.3만 |
|---|
| 2026.04.21 | ₩4,239 | ₩4,239 | ₩4,011 | ₩4,025 | -5.06% | 321.4만 |
|---|
| 2026.04.20 | ₩4,078 | ₩4,279 | ₩4,011 | ₩4,239 | +3.95% | 362.2만 |
|---|
| 2026.04.17 | ₩4,226 | ₩4,360 | ₩4,186 | ₩4,199 | -0.63% | 313.3만 |
|---|
| 2026.04.16 | ₩4,199 | ₩4,226 | ₩4,072 | ₩4,092 | -2.56% | 208.8만 |
|---|
| 2026.04.15 | ₩4,159 | ₩4,273 | ₩4,051 | ₩4,172 | +0.32% | 303.3만 |
|---|
| 2026.04.14 | ₩4,212 | ₩4,279 | ₩4,145 | ₩4,199 | -0.32% | 271.3만 |
|---|
| 2026.04.13 | ₩3,957 | ₩4,105 | ₩3,944 | ₩4,092 | +3.39% | 212.7만 |
|---|
| 2026.04.10 | ₩4,038 | ₩4,159 | ₩3,998 | ₩4,025 | -0.33% | 192.9만 |
|---|
| 2026.04.09 | ₩3,931 | ₩4,038 | ₩3,843 | ₩4,011 | +2.05% | 244.5만 |
|---|
| 2026.04.08 | ₩4,132 | ₩4,186 | ₩3,810 | ₩3,890 | -5.84% | 312만 |
|---|
| 2026.04.07 | ₩3,904 | ₩3,904 | ₩3,709 | ₩3,877 | -0.69% | 167.5만 |
|---|
| 2026.04.06 | ₩3,864 | ₩3,951 | ₩3,756 | ₩3,890 | +0.69% | 205.2만 |
|---|
| 2026.04.02 | ₩3,515 | ₩3,890 | ₩3,501 | ₩3,890 | +10.69% | 234.8만 |
|---|
| 2026.04.01 | ₩3,797 | ₩3,931 | ₩3,662 | ₩3,850 | +1.41% | 423.2만 |
|---|
| 2026.03.31 | ₩3,515 | ₩3,716 | ₩3,501 | ₩3,662 | +4.20% | 440.3만 |
|---|
| 2026.03.30 | ₩3,501 | ₩3,542 | ₩3,394 | ₩3,448 | -1.53% | 315.3만 |
|---|
| 2026.03.27 | ₩3,367 | ₩3,582 | ₩3,361 | ₩3,434 | +1.99% | 303.9만 |
|---|
| 2026.03.26 | ₩3,488 | ₩3,595 | ₩3,354 | ₩3,367 | -3.46% | 366.5만 |
|---|
| 2026.03.25 | ₩3,877 | ₩3,877 | ₩3,595 | ₩3,649 | -5.88% | 413.9만 |
|---|
| 2026.03.24 | ₩3,622 | ₩3,676 | ₩3,501 | ₩3,649 | +0.74% | 269.5만 |
|---|
| 2026.03.23 | ₩3,488 | ₩3,743 | ₩3,468 | ₩3,662 | +5.00% | 358.3만 |
|---|
| 2026.03.20 | ₩3,689 | ₩3,716 | ₩3,394 | ₩3,475 | -5.82% | 848.6만 |
|---|
| 2026.03.19 | ₩3,823 | ₩3,864 | ₩3,521 | ₩3,649 | -4.56% | 552.2만 |
|---|
| 2026.03.18 | ₩4,118 | ₩4,165 | ₩3,957 | ₩4,051 | -1.63% | 433.9만 |
|---|
| 2026.03.17 | ₩4,387 | ₩4,541 | ₩4,212 | ₩4,279 | -2.45% | 444.6만 |
|---|
| 2026.03.16 | ₩4,347 | ₩4,481 | ₩4,253 | ₩4,373 | +0.62% | 335만 |
|---|
| 2026.03.13 | ₩4,548 | ₩4,655 | ₩4,199 | ₩4,306 | -5.31% | 686.4만 |
|---|
| 2026.03.12 | ₩4,803 | ₩4,816 | ₩4,588 | ₩4,655 | -3.07% | 130.5만 |
|---|
| 2026.03.11 | ₩4,843 | ₩4,957 | ₩4,655 | ₩4,856 | +0.28% | 98.5만 |
|---|
| 2026.03.10 | ₩4,897 | ₩5,016 | ₩4,789 | ₩4,910 | +0.27% | 158.7만 |
|---|
| 2026.03.09 | ₩4,736 | ₩4,829 | ₩4,548 | ₩4,816 | +1.70% | 264.9만 |
|---|
| 2026.03.06 | ₩4,843 | ₩5,064 | ₩4,776 | ₩4,937 | +1.94% | 186.4만 |
|---|
| 2026.03.05 | ₩5,232 | ₩5,272 | ₩4,910 | ₩5,017 | -4.10% | 170.1만 |
|---|
| 2026.03.04 | ₩5,460 | ₩5,508 | ₩5,205 | ₩5,312 | -2.70% | 91.8만 |
|---|
| 2026.03.03 | ₩5,393 | ₩5,406 | ₩5,071 | ₩5,339 | -1.00% | 174만 |
|---|
| 2026.03.02 | ₩5,916 | ₩5,930 | ₩5,554 | ₩5,822 | -1.59% | 180.4만 |
|---|
| 2026.02.27 | ₩5,876 | ₩5,903 | ₩5,608 | ₩5,822 | -0.91% | 191.8만 |
|---|
| 2026.02.26 | ₩5,460 | ₩5,836 | ₩5,326 | ₩5,822 | +6.63% | 223.6만 |
|---|
| 2026.02.25 | ₩5,567 | ₩5,608 | ₩5,406 | ₩5,447 | -2.17% | 309.7만 |
|---|
| 2026.02.24 | ₩5,259 | ₩5,561 | ₩5,139 | ₩5,473 | +4.08% | 183.7만 |
|---|
| 2026.02.23 | ₩5,232 | ₩5,487 | ₩5,219 | ₩5,433 | +3.85% | 260.1만 |
|---|
| 2026.02.20 | ₩5,044 | ₩5,259 | ₩4,870 | ₩5,232 | +3.72% | 200.8만 |
|---|
| 2026.02.19 | ₩4,736 | ₩5,044 | ₩4,695 | ₩5,031 | +6.23% | 242.5만 |
|---|
| 2026.02.18 | ₩4,575 | ₩4,897 | ₩4,561 | ₩4,803 | +4.99% | 309.5만 |
|---|
| 2026.02.17 | ₩4,628 | ₩4,655 | ₩4,313 | ₩4,615 | -0.29% | 299.8만 |
|---|
| 2026.02.13 | ₩4,615 | ₩4,823 | ₩4,588 | ₩4,789 | +3.78% | 223.6만 |
|---|
| 2026.02.12 | ₩4,897 | ₩4,937 | ₩4,481 | ₩4,481 | -8.49% | 294.2만 |
|---|
| 2026.02.11 | ₩5,017 | ₩5,125 | ₩4,796 | ₩4,937 | -1.60% | 283.6만 |
|---|
| 2026.02.10 | ₩4,897 | ₩5,004 | ₩4,809 | ₩4,964 | +1.37% | 316.7만 |
|---|
| 2026.02.09 | ₩4,695 | ₩4,944 | ₩4,591 | ₩4,910 | +4.57% | 291.9만 |
|---|
| 2026.02.06 | ₩4,575 | ₩4,668 | ₩4,514 | ₩4,655 | +1.76% | 371.8만 |
|---|
| 2026.02.05 | ₩4,561 | ₩4,682 | ₩4,454 | ₩4,508 | -1.18% | 714.2만 |
|---|
| 2026.02.04 | ₩5,232 | ₩5,232 | ₩4,749 | ₩4,950 | -5.38% | 309만 |
|---|
| 2026.02.03 | ₩5,192 | ₩5,232 | ₩4,903 | ₩5,111 | -1.55% | 328.5만 |
|---|
| 2026.02.02 | ₩4,829 | ₩5,017 | ₩4,695 | ₩4,829 | 0.00% | 315.5만 |
|---|
| 2026.01.30 | ₩5,138 | ₩5,286 | ₩4,856 | ₩4,964 | -3.39% | 391.9만 |
|---|
| 2026.01.29 | ₩6,158 | ₩6,158 | ₩5,461 | ₩5,554 | -9.80% | 331.7만 |
|---|
| 2026.01.28 | ₩6,131 | ₩6,292 | ₩5,822 | ₩6,050 | -1.31% | 340.4만 |
|---|
| 2026.01.27 | ₩6,171 | ₩6,245 | ₩5,655 | ₩5,956 | -3.48% | 381.7만 |
|---|
| 2026.01.26 | ₩6,520 | ₩6,533 | ₩6,171 | ₩6,198 | -4.94% | 461.9만 |
|---|
| 2026.01.23 | ₩6,037 | ₩6,278 | ₩5,943 | ₩6,184 | +2.44% | 280.7만 |
|---|
| 2026.01.22 | ₩5,648 | ₩6,070 | ₩5,621 | ₩5,983 | +5.94% | 238.7만 |
|---|
| 2026.01.21 | ₩5,930 | ₩5,956 | ₩5,527 | ₩5,594 | -5.66% | 191만 |
|---|
| 2026.01.20 | ₩5,836 | ₩5,921 | ₩5,655 | ₩5,769 | -1.15% | 224.3만 |
|---|
| 2026.01.16 | ₩5,460 | ₩5,567 | ₩5,209 | ₩5,567 | +1.97% | 207.7만 |
|---|
| 2026.01.15 | ₩5,447 | ₩5,540 | ₩5,353 | ₩5,500 | +0.99% | 323.5만 |
|---|
| 2026.01.14 | ₩5,916 | ₩5,951 | ₩5,590 | ₩5,688 | -3.85% | 201만 |
|---|
| 2026.01.13 | ₩5,769 | ₩6,124 | ₩5,728 | ₩5,809 | +0.70% | 270.6만 |
|---|
| 2026.01.12 | ₩5,406 | ₩5,722 | ₩5,366 | ₩5,648 | +4.47% | 333.9만 |
|---|
| 2026.01.09 | ₩5,312 | ₩5,366 | ₩5,111 | ₩5,259 | -1.01% | 206만 |
|---|
| 2026.01.08 | ₩5,165 | ₩5,286 | ₩5,004 | ₩5,272 | +2.08% | 161.8만 |
|---|
| 2026.01.07 | ₩5,393 | ₩5,393 | ₩5,125 | ₩5,245 | -2.74% | 173만 |
|---|
| 2026.01.06 | ₩5,339 | ₩5,500 | ₩5,259 | ₩5,487 | +2.76% | 188.5만 |
|---|
| 2026.01.05 | ₩5,326 | ₩5,406 | ₩5,192 | ₩5,259 | -1.26% | 196.8만 |
|---|
| 2026.01.02 | ₩5,460 | ₩5,540 | ₩4,950 | ₩5,151 | -5.65% | 336.5만 |
|---|
| 2025.12.31 | ₩5,406 | ₩5,527 | ₩5,333 | ₩5,379 | -0.50% | 168.8만 |
|---|
| 2025.12.30 | ₩5,527 | ₩5,581 | ₩5,393 | ₩5,473 | -0.97% | 137.4만 |
|---|
| 2025.12.29 | ₩5,742 | ₩5,755 | ₩5,339 | ₩5,447 | -5.14% | 218.5만 |
|---|
| 2025.12.26 | ₩5,943 | ₩6,064 | ₩5,822 | ₩6,023 | +1.35% | 109.5만 |
|---|
| 2025.12.24 | ₩5,889 | ₩5,903 | ₩5,688 | ₩5,876 | -0.23% | 115.5만 |
|---|
| 2025.12.23 | ₩6,117 | ₩6,144 | ₩5,728 | ₩5,916 | -3.29% | 177.6만 |
|---|
| 2025.12.22 | ₩6,171 | ₩6,292 | ₩5,943 | ₩5,970 | -3.26% | 181.9만 |
|---|
| 2025.12.19 | ₩5,487 | ₩5,943 | ₩5,467 | ₩5,916 | +7.82% | 278.4만 |
|---|
| 2025.12.18 | ₩5,500 | ₩5,601 | ₩5,373 | ₩5,447 | -0.98% | 147만 |
|---|
| 2025.12.17 | ₩5,460 | ₩5,683 | ₩5,393 | ₩5,500 | +0.74% | 121.3만 |
|---|
| 2025.12.16 | ₩5,715 | ₩5,822 | ₩5,393 | ₩5,406 | -5.40% | 188.4만 |
|---|
| 2025.12.15 | ₩5,889 | ₩5,900 | ₩5,581 | ₩5,701 | -3.19% | 184.9만 |
|---|
| 2025.12.12 | ₩5,675 | ₩5,849 | ₩5,507 | ₩5,769 | +1.65% | 353.6만 |
|---|
| 2025.12.11 | ₩5,178 | ₩5,655 | ₩5,178 | ₩5,567 | +7.51% | 167.4만 |
|---|
| 2025.12.10 | ₩5,259 | ₩5,265 | ₩5,009 | ₩5,259 | 0.00% | 172.6만 |
|---|
| 2025.12.09 | ₩5,004 | ₩5,353 | ₩4,990 | ₩5,286 | +5.63% | 219.5만 |
|---|
| 2025.12.08 | ₩5,031 | ₩5,232 | ₩4,897 | ₩4,964 | -1.33% | 205만 |
|---|
| 2025.12.05 | ₩4,883 | ₩5,084 | ₩4,870 | ₩4,923 | +0.82% | 88.3만 |
|---|
| 2025.12.04 | ₩4,829 | ₩4,890 | ₩4,736 | ₩4,856 | +0.56% | 73.8만 |
|---|
| 2025.12.03 | ₩4,964 | ₩5,044 | ₩4,843 | ₩4,883 | -1.62% | 105.9만 |
|---|
| 2025.12.02 | ₩4,937 | ₩5,004 | ₩4,816 | ₩4,964 | +0.54% | 145.1만 |
|---|
| 2025.12.01 | ₩4,829 | ₩5,091 | ₩4,803 | ₩5,044 | +4.44% | 352.7만 |
|---|
| 2025.11.28 | ₩4,494 | ₩4,722 | ₩4,481 | ₩4,695 | +4.48% | 127.6만 |
|---|
| 2025.11.26 | ₩4,253 | ₩4,481 | ₩4,253 | ₩4,414 | +3.79% | 137.1만 |
|---|
| 2025.11.25 | ₩4,132 | ₩4,306 | ₩4,092 | ₩4,279 | +3.57% | 116.4만 |
|---|
| 2025.11.24 | ₩3,931 | ₩4,145 | ₩3,810 | ₩4,118 | +4.78% | 176.7만 |
|---|
| 2025.11.21 | ₩3,756 | ₩3,924 | ₩3,664 | ₩3,823 | +1.79% | 151.3만 |
|---|
| 2025.11.20 | ₩4,025 | ₩4,065 | ₩3,696 | ₩3,756 | -6.67% | 183만 |
|---|
| 2025.11.19 | ₩4,038 | ₩4,186 | ₩3,924 | ₩3,998 | -1.00% | 120.4만 |
|---|
| 2025.11.18 | ₩4,011 | ₩4,105 | ₩3,864 | ₩3,998 | -0.33% | 134만 |
|---|
| 2025.11.17 | ₩3,957 | ₩4,125 | ₩3,837 | ₩4,011 | +1.36% | 186.6만 |
|---|
| 2025.11.14 | ₩3,957 | ₩4,018 | ₩3,810 | ₩3,944 | -0.34% | 254.3만 |
|---|
| 2025.11.13 | ₩4,199 | ₩4,360 | ₩3,984 | ₩4,105 | -2.24% | 370.5만 |
|---|
| 2025.11.12 | ₩4,186 | ₩4,399 | ₩4,065 | ₩4,360 | +4.17% | 281.6만 |
|---|
| 2025.11.11 | ₩4,360 | ₩4,400 | ₩3,924 | ₩4,092 | -6.15% | 371.8만 |
|---|
| 2025.11.10 | ₩3,810 | ₩4,279 | ₩3,768 | ₩4,172 | +9.51% | 912.5만 |
|---|
| 2025.11.07 | ₩3,636 | ₩3,723 | ₩3,517 | ₩3,703 | +1.85% | 98.4만 |
|---|
| 2025.11.06 | ₩3,743 | ₩3,837 | ₩3,568 | ₩3,568 | -4.66% | 159.1만 |
|---|
| 2025.11.05 | ₩3,689 | ₩3,717 | ₩3,609 | ₩3,676 | -0.36% | 91.7만 |
|---|
| 2025.11.04 | ₩3,662 | ₩3,770 | ₩3,589 | ₩3,595 | -1.83% | 184.1만 |
|---|
| 2025.11.03 | ₩3,837 | ₩4,004 | ₩3,703 | ₩3,797 | -1.05% | 170.7만 |
|---|
| 2025.10.31 | ₩3,837 | ₩3,870 | ₩3,704 | ₩3,797 | -1.05% | 164만 |
|---|
| 2025.10.30 | ₩3,622 | ₩3,850 | ₩3,622 | ₩3,837 | +5.93% | 107.1만 |
|---|
| 2025.10.29 | ₩3,729 | ₩3,756 | ₩3,542 | ₩3,609 | -3.24% | 131.4만 |
|---|
| 2025.10.28 | ₩3,662 | ₩3,716 | ₩3,568 | ₩3,609 | -1.47% | 188.7만 |
|---|
| 2025.10.27 | ₩3,890 | ₩3,978 | ₩3,641 | ₩3,756 | -3.45% | 327.2만 |
|---|
| 2025.10.24 | ₩3,957 | ₩4,047 | ₩3,850 | ₩3,877 | -2.03% | 223.8만 |
|---|
| 2025.10.23 | ₩3,957 | ₩4,004 | ₩3,870 | ₩3,971 | +0.34% | 177.1만 |
|---|
| 2025.10.22 | ₩3,582 | ₩3,823 | ₩3,515 | ₩3,810 | +6.37% | 186.1만 |
|---|
| 2025.10.21 | ₩4,025 | ₩4,078 | ₩3,689 | ₩3,756 | -6.67% | 285만 |
|---|
| 2025.10.20 | ₩4,226 | ₩4,245 | ₩4,051 | ₩4,212 | -0.32% | 150만 |
|---|
| 2025.10.17 | ₩4,038 | ₩4,177 | ₩3,917 | ₩4,092 | +1.33% | 298.2만 |
|---|
| 2025.10.16 | ₩4,655 | ₩4,682 | ₩4,313 | ₩4,373 | -6.05% | 295.8만 |
|---|
| 2025.10.15 | ₩4,253 | ₩4,575 | ₩4,253 | ₩4,561 | +7.26% | 311.8만 |
|---|
| 2025.10.14 | ₩4,239 | ₩4,313 | ₩4,038 | ₩4,186 | -1.27% | 209.6만 |
|---|
| 2025.10.13 | ₩4,333 | ₩4,481 | ₩4,273 | ₩4,293 | -0.93% | 194.1만 |
|---|
| 2025.10.10 | ₩4,118 | ₩4,293 | ₩4,038 | ₩4,159 | +0.98% | 241.7만 |
|---|