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 | ₩3,487 | ₩3,527 | ₩3,433 | ₩3,527 | +1.15% | 74.5만 |
| 2026.10.08 | ₩3,393 | ₩3,440 | ₩3,366 | ₩3,406 | +0.40% | 140.5만 |
| 2026.10.07 | ₩3,447 | ₩3,487 | ₩3,373 | ₩3,393 | -1.56% | 138만 |
| 2026.10.06 | ₩3,527 | ₩3,648 | ₩3,433 | ₩3,567 | +1.14% | 149.8만 |
| 2026.10.05 | ₩3,567 | ₩3,567 | ₩3,440 | ₩3,500 | -1.88% | 124.3만 |
| 2026.10.02 | ₩3,527 | ₩3,608 | ₩3,467 | ₩3,541 | +0.38% | 213.6만 |
| 2026.10.01 | ₩3,447 | ₩3,561 | ₩3,413 | ₩3,447 | 0.00% | 164.5만 |
| 2026.09.30 | ₩3,581 | ₩3,581 | ₩3,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,447 |
| -3.75% |
| 131.5만 |
| 2026.09.29 | ₩3,514 | ₩3,567 | ₩3,480 | ₩3,567 | +1.53% | 149.7만 |
|---|
| 2026.09.28 | ₩3,527 | ₩3,574 | ₩3,460 | ₩3,474 | -1.52% | 201.2만 |
|---|
| 2026.09.25 | ₩3,648 | ₩3,715 | ₩3,600 | ₩3,688 | +1.10% | 124.6만 |
|---|
| 2026.09.24 | ₩3,688 | ₩3,695 | ₩3,554 | ₩3,634 | -1.45% | 155.5만 |
|---|
| 2026.09.23 | ₩3,822 | ₩3,822 | ₩3,648 | ₩3,742 | -2.11% | 126.9만 |
|---|
| 2026.09.22 | ₩3,742 | ₩3,903 | ₩3,715 | ₩3,862 | +3.23% | 143만 |
|---|
| 2026.09.21 | ₩3,769 | ₩3,769 | ₩3,648 | ₩3,715 | -1.42% | 107.5만 |
|---|
| 2026.09.18 | ₩3,728 | ₩3,769 | ₩3,648 | ₩3,742 | +0.36% | 171.5만 |
|---|
| 2026.09.17 | ₩3,728 | ₩3,782 | ₩3,688 | ₩3,728 | 0.00% | 105.6만 |
|---|
| 2026.09.16 | ₩3,755 | ₩3,755 | ₩3,476 | ₩3,581 | -4.64% | 158.2만 |
|---|
| 2026.09.15 | ₩3,648 | ₩3,702 | ₩3,527 | ₩3,702 | +1.47% | 200.5만 |
|---|
| 2026.09.14 | ₩3,742 | ₩3,755 | ₩3,621 | ₩3,634 | -2.87% | 164.2만 |
|---|
| 2026.09.11 | ₩3,755 | ₩3,923 | ₩3,728 | ₩3,822 | +1.79% | 707.5만 |
|---|
| 2026.09.10 | ₩3,715 | ₩3,762 | ₩3,675 | ₩3,702 | -0.36% | 145.2만 |
|---|
| 2026.09.09 | ₩3,836 | ₩3,903 | ₩3,775 | ₩3,836 | 0.00% | 186.9만 |
|---|
| 2026.09.08 | ₩3,755 | ₩3,795 | ₩3,702 | ₩3,769 | +0.36% | 143.7만 |
|---|
| 2026.09.04 | ₩3,782 | ₩3,794 | ₩3,708 | ₩3,755 | -0.71% | 113.4만 |
|---|
| 2026.09.03 | ₩3,903 | ₩3,903 | ₩3,769 | ₩3,876 | -0.69% | 206.9만 |
|---|
| 2026.09.02 | ₩3,648 | ₩3,782 | ₩3,621 | ₩3,755 | +2.94% | 224.6만 |
|---|
| 2026.09.01 | ₩3,634 | ₩3,809 | ₩3,541 | ₩3,567 | -1.85% | 209.2만 |
|---|
| 2026.08.31 | ₩3,782 | ₩3,782 | ₩3,702 | ₩3,755 | -0.71% | 120.7만 |
|---|
| 2026.08.28 | ₩3,983 | ₩3,983 | ₩3,695 | ₩3,782 | -5.05% | 273.8만 |
|---|
| 2026.08.27 | ₩3,916 | ₩3,997 | ₩3,883 | ₩3,943 | +0.68% | 239.9만 |
|---|
| 2026.08.26 | ₩3,862 | ₩3,982 | ₩3,862 | ₩3,903 | +1.04% | 160.2만 |
|---|
| 2026.08.25 | ₩3,755 | ₩3,970 | ₩3,755 | ₩3,956 | +5.36% | 248.9만 |
|---|
| 2026.08.24 | ₩3,822 | ₩3,903 | ₩3,755 | ₩3,836 | +0.35% | 254.1만 |
|---|
| 2026.08.21 | ₩3,889 | ₩3,916 | ₩3,769 | ₩3,822 | -1.72% | 269.5만 |
|---|
| 2026.08.20 | ₩3,715 | ₩3,822 | ₩3,689 | ₩3,809 | +2.53% | 317.3만 |
|---|
| 2026.08.19 | ₩3,648 | ₩3,869 | ₩3,634 | ₩3,795 | +4.04% | 290.5만 |
|---|
| 2026.08.18 | ₩3,621 | ₩3,661 | ₩3,460 | ₩3,474 | -4.07% | 234.2만 |
|---|
| 2026.08.17 | ₩3,742 | ₩3,802 | ₩3,648 | ₩3,675 | -1.79% | 177.6만 |
|---|
| 2026.08.14 | ₩3,675 | ₩3,816 | ₩3,675 | ₩3,728 | +1.46% | 335.1만 |
|---|
| 2026.08.13 | ₩3,581 | ₩3,661 | ₩3,527 | ₩3,634 | +1.50% | 223.6만 |
|---|
| 2026.08.12 | ₩3,541 | ₩3,822 | ₩3,527 | ₩3,621 | +2.27% | 588.7만 |
|---|
| 2026.08.11 | ₩3,500 | ₩3,594 | ₩3,460 | ₩3,487 | -0.38% | 320만 |
|---|
| 2026.08.10 | ₩3,406 | ₩3,541 | ₩3,386 | ₩3,541 | +3.94% | 490.4만 |
|---|
| 2026.08.07 | ₩3,406 | ₩3,460 | ₩3,314 | ₩3,447 | +1.18% | 345.3만 |
|---|
| 2026.08.06 | ₩3,192 | ₩3,232 | ₩3,125 | ₩3,232 | +1.26% | 394.5만 |
|---|
| 2026.08.05 | ₩3,152 | ₩3,244 | ₩3,098 | ₩3,205 | +1.70% | 388.3만 |
|---|
| 2026.08.04 | ₩2,937 | ₩3,030 | ₩2,883 | ₩2,964 | +0.91% | 167.6만 |
|---|
| 2026.08.03 | ₩2,830 | ₩2,883 | ₩2,790 | ₩2,870 | +1.42% | 92.6만 |
|---|
| 2026.07.31 | ₩2,843 | ₩2,870 | ₩2,709 | ₩2,803 | -1.42% | 172.7만 |
|---|
| 2026.07.30 | ₩2,790 | ₩2,897 | ₩2,749 | ₩2,897 | +3.85% | 188.5만 |
|---|
| 2026.07.29 | ₩2,790 | ₩2,869 | ₩2,669 | ₩2,736 | -1.92% | 353.3만 |
|---|
| 2026.07.28 | ₩2,816 | ₩2,830 | ₩2,736 | ₩2,803 | -0.48% | 178.7만 |
|---|
| 2026.07.27 | ₩2,937 | ₩3,004 | ₩2,810 | ₩2,870 | -2.28% | 290.7만 |
|---|
| 2026.07.24 | ₩2,897 | ₩3,004 | ₩2,816 | ₩2,897 | 0.00% | 265.3만 |
|---|
| 2026.07.23 | ₩2,816 | ₩2,870 | ₩2,763 | ₩2,857 | +1.43% | 390.7만 |
|---|
| 2026.07.22 | ₩2,977 | ₩3,085 | ₩2,850 | ₩2,870 | -3.60% | 523.6만 |
|---|
| 2026.07.21 | ₩2,843 | ₩2,924 | ₩2,783 | ₩2,897 | +1.89% | 569.2만 |
|---|
| 2026.07.20 | ₩2,776 | ₩2,796 | ₩2,729 | ₩2,763 | -0.48% | 220.4만 |
|---|
| 2026.07.17 | ₩2,749 | ₩2,837 | ₩2,696 | ₩2,763 | +0.49% | 317.5만 |
|---|
| 2026.07.16 | ₩2,857 | ₩2,877 | ₩2,749 | ₩2,803 | -1.88% | 232만 |
|---|
| 2026.07.15 | ₩2,937 | ₩2,977 | ₩2,857 | ₩2,910 | -0.91% | 219.7만 |
|---|
| 2026.07.14 | ₩2,964 | ₩2,991 | ₩2,924 | ₩2,964 | 0.00% | 143.6만 |
|---|
| 2026.07.13 | ₩2,883 | ₩2,937 | ₩2,807 | ₩2,870 | -0.47% | 214만 |
|---|
| 2026.07.10 | ₩3,031 | ₩3,031 | ₩2,937 | ₩2,964 | -2.21% | 195.5만 |
|---|
| 2026.07.09 | ₩3,018 | ₩3,058 | ₩2,951 | ₩3,031 | +0.44% | 247.1만 |
|---|
| 2026.07.08 | ₩2,937 | ₩2,984 | ₩2,870 | ₩2,951 | +0.46% | 235.9만 |
|---|
| 2026.07.07 | ₩3,111 | ₩3,132 | ₩2,951 | ₩3,018 | -3.02% | 296.4만 |
|---|
| 2026.07.06 | ₩3,272 | ₩3,326 | ₩3,111 | ₩3,152 | -3.69% | 265.7만 |
|---|
| 2026.07.02 | ₩3,044 | ₩3,366 | ₩3,044 | ₩3,246 | +6.61% | 550.4만 |
|---|
| 2026.07.01 | ₩3,018 | ₩3,205 | ₩3,004 | ₩3,004 | -0.44% | 413.8만 |
|---|
| 2026.06.30 | ₩3,004 | ₩3,058 | ₩2,930 | ₩3,044 | +1.34% | 271만 |
|---|
| 2026.06.29 | ₩3,165 | ₩3,205 | ₩2,910 | ₩2,977 | -5.93% | 341.5만 |
|---|
| 2026.06.26 | ₩3,192 | ₩3,272 | ₩3,118 | ₩3,125 | -2.10% | 235.2만 |
|---|
| 2026.06.25 | ₩3,286 | ₩3,386 | ₩3,132 | ₩3,138 | -4.49% | 455.5만 |
|---|
| 2026.06.24 | ₩3,232 | ₩3,339 | ₩3,152 | ₩3,205 | -0.83% | 383.1만 |
|---|
| 2026.06.23 | ₩3,366 | ₩3,467 | ₩3,326 | ₩3,366 | 0.00% | 413.7만 |
|---|
| 2026.06.22 | ₩3,420 | ₩3,541 | ₩3,380 | ₩3,514 | +2.75% | 452.2만 |
|---|
| 2026.06.18 | ₩3,661 | ₩3,742 | ₩3,474 | ₩3,514 | -4.03% | 521.8만 |
|---|
| 2026.06.17 | ₩3,782 | ₩3,930 | ₩3,640 | ₩3,648 | -3.55% | 516.8만 |
|---|
| 2026.06.16 | ₩3,675 | ₩3,856 | ₩3,641 | ₩3,769 | +2.55% | 362.1만 |
|---|
| 2026.06.15 | ₩3,728 | ₩3,862 | ₩3,621 | ₩3,648 | -2.16% | 679.4만 |
|---|
| 2026.06.12 | ₩3,299 | ₩3,386 | ₩3,212 | ₩3,380 | +2.44% | 250.3만 |
|---|
| 2026.06.11 | ₩3,058 | ₩3,299 | ₩3,044 | ₩3,286 | +7.46% | 290.3만 |
|---|
| 2026.06.10 | ₩3,031 | ₩3,118 | ₩3,031 | ₩3,044 | +0.44% | 399.7만 |
|---|
| 2026.06.09 | ₩3,219 | ₩3,272 | ₩3,024 | ₩3,138 | -2.50% | 360.5만 |
|---|
| 2026.06.08 | ₩3,219 | ₩3,299 | ₩3,179 | ₩3,232 | +0.42% | 302.5만 |
|---|
| 2026.06.05 | ₩3,380 | ₩3,431 | ₩3,192 | ₩3,232 | -4.37% | 609.5만 |
|---|
| 2026.06.04 | ₩3,366 | ₩3,507 | ₩3,366 | ₩3,487 | +3.59% | 395.8만 |
|---|
| 2026.06.03 | ₩3,393 | ₩3,480 | ₩3,326 | ₩3,366 | -0.79% | 260.9만 |
|---|
| 2026.06.02 | ₩3,554 | ₩3,554 | ₩3,393 | ₩3,474 | -2.26% | 223.9만 |
|---|
| 2026.06.01 | ₩3,608 | ₩3,621 | ₩3,433 | ₩3,514 | -2.60% | 236.7만 |
|---|
| 2026.05.29 | ₩3,648 | ₩3,748 | ₩3,527 | ₩3,675 | +0.74% | 199.5만 |
|---|
| 2026.05.28 | ₩3,353 | ₩3,681 | ₩3,299 | ₩3,608 | +7.60% | 324만 |
|---|
| 2026.05.27 | ₩3,286 | ₩3,433 | ₩3,185 | ₩3,353 | +2.04% | 504.8만 |
|---|
| 2026.05.26 | ₩3,272 | ₩3,393 | ₩3,272 | ₩3,326 | +1.64% | 266.3만 |
|---|
| 2026.05.22 | ₩3,326 | ₩3,339 | ₩3,219 | ₩3,232 | -2.82% | 162만 |
|---|
| 2026.05.21 | ₩3,326 | ₩3,420 | ₩3,252 | ₩3,326 | 0.00% | 173.4만 |
|---|
| 2026.05.20 | ₩3,272 | ₩3,393 | ₩3,219 | ₩3,339 | +2.05% | 197만 |
|---|
| 2026.05.19 | ₩3,380 | ₩3,380 | ₩3,232 | ₩3,246 | -3.97% | 384.5만 |
|---|
| 2026.05.18 | ₩3,487 | ₩3,487 | ₩3,360 | ₩3,380 | -3.08% | 224.8만 |
|---|
| 2026.05.15 | ₩3,608 | ₩3,608 | ₩3,393 | ₩3,420 | -5.20% | 285.8만 |
|---|
| 2026.05.14 | ₩3,822 | ₩3,836 | ₩3,675 | ₩3,728 | -2.46% | 128.5만 |
|---|
| 2026.05.13 | ₩3,862 | ₩3,916 | ₩3,735 | ₩3,795 | -1.74% | 175.2만 |
|---|
| 2026.05.12 | ₩3,782 | ₩3,930 | ₩3,722 | ₩3,862 | +2.13% | 219.3만 |
|---|
| 2026.05.11 | ₩3,876 | ₩4,070 | ₩3,869 | ₩3,930 | +1.38% | 236.2만 |
|---|
| 2026.05.08 | ₩3,849 | ₩3,956 | ₩3,770 | ₩3,876 | +0.70% | 143.6만 |
|---|
| 2026.05.07 | ₩3,903 | ₩4,037 | ₩3,769 | ₩3,795 | -2.75% | 226.1만 |
|---|
| 2026.05.06 | ₩3,742 | ₩3,896 | ₩3,728 | ₩3,836 | +2.51% | 166.7만 |
|---|
| 2026.05.05 | ₩3,688 | ₩3,728 | ₩3,554 | ₩3,554 | -3.64% | 167.6만 |
|---|
| 2026.05.04 | ₩3,554 | ₩3,728 | ₩3,527 | ₩3,648 | +2.64% | 220.7만 |
|---|
| 2026.05.01 | ₩3,634 | ₩3,661 | ₩3,554 | ₩3,608 | -0.74% | 123.5만 |
|---|
| 2026.04.30 | ₩3,661 | ₩3,728 | ₩3,608 | ₩3,621 | -1.10% | 135만 |
|---|
| 2026.04.29 | ₩3,634 | ₩3,675 | ₩3,534 | ₩3,541 | -2.58% | 204.1만 |
|---|
| 2026.04.28 | ₩3,836 | ₩3,836 | ₩3,608 | ₩3,648 | -4.90% | 254.1만 |
|---|
| 2026.04.27 | ₩3,943 | ₩3,943 | ₩3,762 | ₩3,836 | -2.72% | 207.2만 |
|---|
| 2026.04.24 | ₩4,050 | ₩4,050 | ₩3,903 | ₩3,943 | -2.65% | 372.7만 |
|---|
| 2026.04.23 | ₩4,010 | ₩4,017 | ₩3,856 | ₩3,970 | -1.00% | 388.8만 |
|---|
| 2026.04.22 | ₩4,158 | ₩4,198 | ₩4,037 | ₩4,050 | -2.58% | 368.3만 |
|---|
| 2026.04.21 | ₩4,238 | ₩4,238 | ₩4,010 | ₩4,023 | -5.06% | 321.4만 |
|---|
| 2026.04.20 | ₩4,077 | ₩4,278 | ₩4,010 | ₩4,238 | +3.95% | 362.2만 |
|---|
| 2026.04.17 | ₩4,225 | ₩4,359 | ₩4,184 | ₩4,198 | -0.63% | 313.3만 |
|---|
| 2026.04.16 | ₩4,198 | ₩4,225 | ₩4,070 | ₩4,090 | -2.56% | 208.8만 |
|---|
| 2026.04.15 | ₩4,158 | ₩4,272 | ₩4,050 | ₩4,171 | +0.32% | 303.3만 |
|---|
| 2026.04.14 | ₩4,211 | ₩4,278 | ₩4,144 | ₩4,198 | -0.32% | 271.3만 |
|---|
| 2026.04.13 | ₩3,956 | ₩4,104 | ₩3,943 | ₩4,090 | +3.39% | 212.7만 |
|---|
| 2026.04.10 | ₩4,037 | ₩4,158 | ₩3,997 | ₩4,023 | -0.33% | 192.9만 |
|---|
| 2026.04.09 | ₩3,930 | ₩4,037 | ₩3,842 | ₩4,010 | +2.05% | 244.5만 |
|---|
| 2026.04.08 | ₩4,131 | ₩4,184 | ₩3,809 | ₩3,889 | -5.84% | 312만 |
|---|
| 2026.04.07 | ₩3,903 | ₩3,903 | ₩3,708 | ₩3,876 | -0.69% | 167.5만 |
|---|
| 2026.04.06 | ₩3,862 | ₩3,950 | ₩3,755 | ₩3,889 | +0.69% | 205.2만 |
|---|
| 2026.04.02 | ₩3,514 | ₩3,889 | ₩3,500 | ₩3,889 | +10.69% | 234.8만 |
|---|
| 2026.04.01 | ₩3,795 | ₩3,930 | ₩3,661 | ₩3,849 | +1.41% | 423.2만 |
|---|
| 2026.03.31 | ₩3,514 | ₩3,715 | ₩3,500 | ₩3,661 | +4.20% | 440.3만 |
|---|
| 2026.03.30 | ₩3,500 | ₩3,541 | ₩3,393 | ₩3,447 | -1.53% | 315.3만 |
|---|
| 2026.03.27 | ₩3,366 | ₩3,581 | ₩3,360 | ₩3,433 | +1.99% | 303.9만 |
|---|
| 2026.03.26 | ₩3,487 | ₩3,594 | ₩3,353 | ₩3,366 | -3.46% | 366.5만 |
|---|
| 2026.03.25 | ₩3,876 | ₩3,876 | ₩3,594 | ₩3,648 | -5.88% | 413.9만 |
|---|
| 2026.03.24 | ₩3,621 | ₩3,675 | ₩3,500 | ₩3,648 | +0.74% | 269.5만 |
|---|
| 2026.03.23 | ₩3,487 | ₩3,742 | ₩3,467 | ₩3,661 | +5.00% | 358.3만 |
|---|
| 2026.03.20 | ₩3,688 | ₩3,715 | ₩3,393 | ₩3,474 | -5.82% | 848.6만 |
|---|
| 2026.03.19 | ₩3,822 | ₩3,862 | ₩3,520 | ₩3,648 | -4.56% | 552.2만 |
|---|
| 2026.03.18 | ₩4,117 | ₩4,164 | ₩3,956 | ₩4,050 | -1.63% | 433.9만 |
|---|
| 2026.03.17 | ₩4,386 | ₩4,540 | ₩4,211 | ₩4,278 | -2.45% | 444.6만 |
|---|
| 2026.03.16 | ₩4,345 | ₩4,479 | ₩4,251 | ₩4,372 | +0.62% | 335만 |
|---|
| 2026.03.13 | ₩4,546 | ₩4,654 | ₩4,198 | ₩4,305 | -5.31% | 686.4만 |
|---|
| 2026.03.12 | ₩4,801 | ₩4,815 | ₩4,587 | ₩4,654 | -3.07% | 130.5만 |
|---|
| 2026.03.11 | ₩4,842 | ₩4,956 | ₩4,654 | ₩4,855 | +0.28% | 98.5만 |
|---|
| 2026.03.10 | ₩4,895 | ₩5,015 | ₩4,788 | ₩4,909 | +0.27% | 158.7만 |
|---|
| 2026.03.09 | ₩4,734 | ₩4,828 | ₩4,546 | ₩4,815 | +1.70% | 264.9만 |
|---|
| 2026.03.06 | ₩4,842 | ₩5,063 | ₩4,774 | ₩4,935 | +1.94% | 186.4만 |
|---|
| 2026.03.05 | ₩5,230 | ₩5,271 | ₩4,909 | ₩5,016 | -4.10% | 170.1만 |
|---|
| 2026.03.04 | ₩5,458 | ₩5,507 | ₩5,204 | ₩5,311 | -2.70% | 91.8만 |
|---|
| 2026.03.03 | ₩5,391 | ₩5,405 | ₩5,070 | ₩5,338 | -1.00% | 174만 |
|---|
| 2026.03.02 | ₩5,914 | ₩5,928 | ₩5,552 | ₩5,821 | -1.59% | 180.4만 |
|---|
| 2026.02.27 | ₩5,874 | ₩5,901 | ₩5,606 | ₩5,821 | -0.91% | 191.8만 |
|---|
| 2026.02.26 | ₩5,458 | ₩5,834 | ₩5,324 | ₩5,821 | +6.63% | 223.6만 |
|---|
| 2026.02.25 | ₩5,566 | ₩5,606 | ₩5,405 | ₩5,445 | -2.17% | 309.7만 |
|---|
| 2026.02.24 | ₩5,257 | ₩5,559 | ₩5,138 | ₩5,472 | +4.08% | 183.7만 |
|---|
| 2026.02.23 | ₩5,230 | ₩5,485 | ₩5,217 | ₩5,432 | +3.85% | 260.1만 |
|---|
| 2026.02.20 | ₩5,043 | ₩5,257 | ₩4,868 | ₩5,230 | +3.72% | 200.8만 |
|---|
| 2026.02.19 | ₩4,734 | ₩5,043 | ₩4,694 | ₩5,029 | +6.23% | 242.5만 |
|---|
| 2026.02.18 | ₩4,573 | ₩4,895 | ₩4,560 | ₩4,801 | +4.99% | 309.5만 |
|---|
| 2026.02.17 | ₩4,627 | ₩4,654 | ₩4,312 | ₩4,614 | -0.29% | 299.8만 |
|---|
| 2026.02.13 | ₩4,614 | ₩4,821 | ₩4,587 | ₩4,788 | +3.78% | 223.6만 |
|---|
| 2026.02.12 | ₩4,895 | ₩4,935 | ₩4,479 | ₩4,479 | -8.49% | 294.2만 |
|---|
| 2026.02.11 | ₩5,016 | ₩5,123 | ₩4,795 | ₩4,935 | -1.60% | 283.6만 |
|---|
| 2026.02.10 | ₩4,895 | ₩5,002 | ₩4,808 | ₩4,962 | +1.37% | 316.7만 |
|---|
| 2026.02.09 | ₩4,694 | ₩4,942 | ₩4,589 | ₩4,909 | +4.57% | 291.9만 |
|---|
| 2026.02.06 | ₩4,573 | ₩4,667 | ₩4,513 | ₩4,654 | +1.76% | 371.8만 |
|---|
| 2026.02.05 | ₩4,560 | ₩4,681 | ₩4,453 | ₩4,506 | -1.18% | 714.2만 |
|---|
| 2026.02.04 | ₩5,230 | ₩5,230 | ₩4,748 | ₩4,949 | -5.38% | 309만 |
|---|
| 2026.02.03 | ₩5,190 | ₩5,230 | ₩4,902 | ₩5,110 | -1.55% | 328.5만 |
|---|
| 2026.02.02 | ₩4,828 | ₩5,016 | ₩4,694 | ₩4,828 | 0.00% | 315.5만 |
|---|
| 2026.01.30 | ₩5,137 | ₩5,284 | ₩4,855 | ₩4,962 | -3.39% | 391.9만 |
|---|
| 2026.01.29 | ₩6,156 | ₩6,156 | ₩5,460 | ₩5,552 | -9.80% | 331.7만 |
|---|
| 2026.01.28 | ₩6,129 | ₩6,290 | ₩5,821 | ₩6,049 | -1.31% | 340.4만 |
|---|
| 2026.01.27 | ₩6,169 | ₩6,243 | ₩5,653 | ₩5,955 | -3.48% | 381.7만 |
|---|
| 2026.01.26 | ₩6,518 | ₩6,531 | ₩6,169 | ₩6,196 | -4.94% | 461.9만 |
|---|
| 2026.01.23 | ₩6,035 | ₩6,277 | ₩5,941 | ₩6,183 | +2.44% | 280.7만 |
|---|
| 2026.01.22 | ₩5,646 | ₩6,069 | ₩5,619 | ₩5,981 | +5.94% | 238.7만 |
|---|
| 2026.01.21 | ₩5,928 | ₩5,955 | ₩5,525 | ₩5,593 | -5.66% | 191만 |
|---|
| 2026.01.20 | ₩5,834 | ₩5,920 | ₩5,653 | ₩5,767 | -1.15% | 224.3만 |
|---|
| 2026.01.16 | ₩5,458 | ₩5,566 | ₩5,208 | ₩5,566 | +1.97% | 207.7만 |
|---|
| 2026.01.15 | ₩5,445 | ₩5,539 | ₩5,351 | ₩5,499 | +0.99% | 323.5만 |
|---|
| 2026.01.14 | ₩5,914 | ₩5,949 | ₩5,589 | ₩5,686 | -3.85% | 201만 |
|---|
| 2026.01.13 | ₩5,767 | ₩6,122 | ₩5,727 | ₩5,807 | +0.70% | 270.6만 |
|---|
| 2026.01.12 | ₩5,405 | ₩5,720 | ₩5,365 | ₩5,646 | +4.47% | 333.9만 |
|---|
| 2026.01.09 | ₩5,311 | ₩5,365 | ₩5,110 | ₩5,257 | -1.01% | 206만 |
|---|
| 2026.01.08 | ₩5,163 | ₩5,284 | ₩5,002 | ₩5,271 | +2.08% | 161.8만 |
|---|
| 2026.01.07 | ₩5,391 | ₩5,391 | ₩5,123 | ₩5,244 | -2.74% | 173만 |
|---|
| 2026.01.06 | ₩5,338 | ₩5,499 | ₩5,257 | ₩5,485 | +2.76% | 188.5만 |
|---|
| 2026.01.05 | ₩5,324 | ₩5,405 | ₩5,190 | ₩5,257 | -1.26% | 196.8만 |
|---|
| 2026.01.02 | ₩5,458 | ₩5,539 | ₩4,949 | ₩5,150 | -5.65% | 336.5만 |
|---|
| 2025.12.31 | ₩5,405 | ₩5,525 | ₩5,331 | ₩5,378 | -0.50% | 168.8만 |
|---|
| 2025.12.30 | ₩5,525 | ₩5,579 | ₩5,391 | ₩5,472 | -0.97% | 137.4만 |
|---|
| 2025.12.29 | ₩5,740 | ₩5,753 | ₩5,338 | ₩5,445 | -5.14% | 218.5만 |
|---|
| 2025.12.26 | ₩5,941 | ₩6,062 | ₩5,821 | ₩6,022 | +1.35% | 109.5만 |
|---|
| 2025.12.24 | ₩5,888 | ₩5,901 | ₩5,686 | ₩5,874 | -0.23% | 115.5만 |
|---|
| 2025.12.23 | ₩6,116 | ₩6,142 | ₩5,727 | ₩5,914 | -3.29% | 177.6만 |
|---|
| 2025.12.22 | ₩6,169 | ₩6,290 | ₩5,941 | ₩5,968 | -3.26% | 181.9만 |
|---|
| 2025.12.19 | ₩5,485 | ₩5,941 | ₩5,465 | ₩5,914 | +7.82% | 278.4만 |
|---|
| 2025.12.18 | ₩5,499 | ₩5,599 | ₩5,371 | ₩5,445 | -0.98% | 147만 |
|---|
| 2025.12.17 | ₩5,458 | ₩5,681 | ₩5,391 | ₩5,499 | +0.74% | 121.3만 |
|---|
| 2025.12.16 | ₩5,713 | ₩5,821 | ₩5,391 | ₩5,405 | -5.40% | 188.4만 |
|---|
| 2025.12.15 | ₩5,888 | ₩5,898 | ₩5,579 | ₩5,700 | -3.19% | 184.9만 |
|---|
| 2025.12.12 | ₩5,673 | ₩5,847 | ₩5,505 | ₩5,767 | +1.65% | 353.6만 |
|---|
| 2025.12.11 | ₩5,177 | ₩5,653 | ₩5,177 | ₩5,566 | +7.51% | 167.4만 |
|---|
| 2025.12.10 | ₩5,257 | ₩5,264 | ₩5,008 | ₩5,257 | 0.00% | 172.6만 |
|---|
| 2025.12.09 | ₩5,002 | ₩5,351 | ₩4,989 | ₩5,284 | +5.63% | 219.5만 |
|---|
| 2025.12.08 | ₩5,029 | ₩5,230 | ₩4,895 | ₩4,962 | -1.33% | 205만 |
|---|
| 2025.12.05 | ₩4,882 | ₩5,083 | ₩4,868 | ₩4,922 | +0.82% | 88.3만 |
|---|
| 2025.12.04 | ₩4,828 | ₩4,888 | ₩4,734 | ₩4,855 | +0.56% | 73.8만 |
|---|
| 2025.12.03 | ₩4,962 | ₩5,043 | ₩4,842 | ₩4,882 | -1.62% | 105.9만 |
|---|
| 2025.12.02 | ₩4,935 | ₩5,002 | ₩4,815 | ₩4,962 | +0.54% | 145.1만 |
|---|
| 2025.12.01 | ₩4,828 | ₩5,090 | ₩4,801 | ₩5,043 | +4.44% | 352.7만 |
|---|
| 2025.11.28 | ₩4,493 | ₩4,721 | ₩4,479 | ₩4,694 | +4.48% | 127.6만 |
|---|
| 2025.11.26 | ₩4,251 | ₩4,479 | ₩4,251 | ₩4,412 | +3.79% | 137.1만 |
|---|
| 2025.11.25 | ₩4,131 | ₩4,305 | ₩4,090 | ₩4,278 | +3.57% | 116.4만 |
|---|
| 2025.11.24 | ₩3,930 | ₩4,144 | ₩3,809 | ₩4,117 | +4.78% | 176.7만 |
|---|
| 2025.11.21 | ₩3,755 | ₩3,923 | ₩3,663 | ₩3,822 | +1.79% | 151.3만 |
|---|
| 2025.11.20 | ₩4,023 | ₩4,064 | ₩3,695 | ₩3,755 | -6.67% | 183만 |
|---|
| 2025.11.19 | ₩4,037 | ₩4,184 | ₩3,923 | ₩3,997 | -1.00% | 120.4만 |
|---|
| 2025.11.18 | ₩4,010 | ₩4,104 | ₩3,862 | ₩3,997 | -0.33% | 134만 |
|---|
| 2025.11.17 | ₩3,956 | ₩4,124 | ₩3,836 | ₩4,010 | +1.36% | 186.6만 |
|---|
| 2025.11.14 | ₩3,956 | ₩4,017 | ₩3,809 | ₩3,943 | -0.34% | 254.3만 |
|---|
| 2025.11.13 | ₩4,198 | ₩4,359 | ₩3,983 | ₩4,104 | -2.24% | 370.5만 |
|---|
| 2025.11.12 | ₩4,184 | ₩4,398 | ₩4,064 | ₩4,359 | +4.17% | 281.6만 |
|---|
| 2025.11.11 | ₩4,359 | ₩4,399 | ₩3,923 | ₩4,090 | -6.15% | 371.8만 |
|---|
| 2025.11.10 | ₩3,809 | ₩4,278 | ₩3,767 | ₩4,171 | +9.51% | 912.5만 |
|---|
| 2025.11.07 | ₩3,634 | ₩3,722 | ₩3,516 | ₩3,702 | +1.85% | 98.4만 |
|---|
| 2025.11.06 | ₩3,742 | ₩3,836 | ₩3,567 | ₩3,567 | -4.66% | 159.1만 |
|---|
| 2025.11.05 | ₩3,688 | ₩3,716 | ₩3,608 | ₩3,675 | -0.36% | 91.7만 |
|---|
| 2025.11.04 | ₩3,661 | ₩3,769 | ₩3,588 | ₩3,594 | -1.83% | 184.1만 |
|---|
| 2025.11.03 | ₩3,836 | ₩4,003 | ₩3,702 | ₩3,795 | -1.05% | 170.7만 |
|---|
| 2025.10.31 | ₩3,836 | ₩3,869 | ₩3,703 | ₩3,795 | -1.05% | 164만 |
|---|
| 2025.10.30 | ₩3,621 | ₩3,849 | ₩3,621 | ₩3,836 | +5.93% | 107.1만 |
|---|
| 2025.10.29 | ₩3,728 | ₩3,755 | ₩3,541 | ₩3,608 | -3.24% | 131.4만 |
|---|
| 2025.10.28 | ₩3,661 | ₩3,715 | ₩3,567 | ₩3,608 | -1.47% | 188.7만 |
|---|
| 2025.10.27 | ₩3,889 | ₩3,976 | ₩3,640 | ₩3,755 | -3.45% | 327.2만 |
|---|
| 2025.10.24 | ₩3,956 | ₩4,046 | ₩3,849 | ₩3,876 | -2.03% | 223.8만 |
|---|
| 2025.10.23 | ₩3,956 | ₩4,003 | ₩3,869 | ₩3,970 | +0.34% | 177.1만 |
|---|
| 2025.10.22 | ₩3,581 | ₩3,822 | ₩3,514 | ₩3,809 | +6.37% | 186.1만 |
|---|
| 2025.10.21 | ₩4,023 | ₩4,077 | ₩3,688 | ₩3,755 | -6.67% | 285만 |
|---|
| 2025.10.20 | ₩4,225 | ₩4,243 | ₩4,050 | ₩4,211 | -0.32% | 150만 |
|---|
| 2025.10.17 | ₩4,037 | ₩4,176 | ₩3,916 | ₩4,090 | +1.33% | 298.2만 |
|---|
| 2025.10.16 | ₩4,654 | ₩4,681 | ₩4,312 | ₩4,372 | -6.05% | 295.8만 |
|---|
| 2025.10.15 | ₩4,251 | ₩4,573 | ₩4,251 | ₩4,560 | +7.26% | 311.8만 |
|---|
| 2025.10.14 | ₩4,238 | ₩4,312 | ₩4,037 | ₩4,184 | -1.27% | 209.6만 |
|---|
| 2025.10.13 | ₩4,332 | ₩4,479 | ₩4,272 | ₩4,292 | -0.93% | 194.1만 |
|---|
| 2025.10.10 | ₩4,117 | ₩4,292 | ₩4,037 | ₩4,158 | +0.98% | 241.7만 |
|---|