시장 데이터를 불러오는 중
전체 종목
인테그라 라이프사이언시스 홀딩스 과거 주가
Integra LifeSciences Holdings Corporation - Common Stock · IART · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Integra LifeSciences Holdings Corporation - Common Stock · IART · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,929 | ₩18,573 | ₩17,728 | ₩18,010 | +0.45% | 122.8만 |
| 2026.10.08 | ₩17,233 | ₩18,010 | ₩17,192 | ₩17,970 | +4.28% | 146만 |
| 2026.10.07 | ₩17,675 | ₩18,037 | ₩17,393 | ₩17,420 | -1.44% | 140.9만 |
| 2026.10.06 | ₩18,037 | ₩18,104 | ₩17,259 | ₩17,849 | -1.04% | 136.9만 |
| 2026.10.05 | ₩16,951 | ₩18,077 | ₩16,549 | ₩17,809 | +5.06% | 185.9만 |
| 2026.10.02 | ₩17,836 | ₩18,760 | ₩16,924 | ₩16,991 | -4.73% | 269.4만 |
| 2026.10.01 | ₩21,722 | ₩22,043 | ₩21,280 | ₩21,561 | -0.74% | 65.3만 |
| 2026.09.30 | ₩22,338 | ₩22,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,628 |
| ₩21,816 |
| -2.34% |
| 76.9만 |
| 2026.09.29 | ₩21,802 | ₩22,472 | ₩21,172 | ₩22,298 | +2.27% | 100.5만 |
|---|
| 2026.09.28 | ₩21,494 | ₩21,802 | ₩21,253 | ₩21,802 | +1.43% | 47.9만 |
|---|
| 2026.09.25 | ₩21,280 | ₩21,722 | ₩21,092 | ₩21,601 | +1.51% | 53.9만 |
|---|
| 2026.09.24 | ₩20,998 | ₩21,320 | ₩20,757 | ₩21,280 | +1.34% | 76만 |
|---|
| 2026.09.23 | ₩21,280 | ₩21,789 | ₩20,610 | ₩20,811 | -2.20% | 57.3만 |
|---|
| 2026.09.22 | ₩21,306 | ₩21,829 | ₩21,025 | ₩21,467 | +0.75% | 77.1만 |
|---|
| 2026.09.21 | ₩20,181 | ₩20,971 | ₩19,980 | ₩20,891 | +3.52% | 106.4만 |
|---|
| 2026.09.18 | ₩20,073 | ₩20,422 | ₩19,939 | ₩20,395 | +1.60% | 216.9만 |
|---|
| 2026.09.17 | ₩21,842 | ₩21,950 | ₩20,194 | ₩20,234 | -7.36% | 105.1만 |
|---|
| 2026.09.16 | ₩21,186 | ₩21,735 | ₩20,971 | ₩21,521 | +1.58% | 161.8만 |
|---|
| 2026.09.15 | ₩21,025 | ₩21,494 | ₩20,368 | ₩21,025 | 0.00% | 107.8만 |
|---|
| 2026.09.14 | ₩20,583 | ₩21,172 | ₩20,583 | ₩21,052 | +2.28% | 114.2만 |
|---|
| 2026.09.11 | ₩21,521 | ₩21,735 | ₩20,543 | ₩20,770 | -3.49% | 79.2만 |
|---|
| 2026.09.10 | ₩21,347 | ₩21,494 | ₩20,623 | ₩20,824 | -2.45% | 136.2만 |
|---|
| 2026.09.09 | ₩21,574 | ₩22,057 | ₩21,427 | ₩21,775 | +0.93% | 57.8만 |
|---|
| 2026.09.08 | ₩22,084 | ₩22,177 | ₩21,427 | ₩21,789 | -1.33% | 62.2만 |
|---|
| 2026.09.04 | ₩21,869 | ₩22,486 | ₩21,775 | ₩22,405 | +2.45% | 67.4만 |
|---|
| 2026.09.03 | ₩22,901 | ₩22,928 | ₩21,816 | ₩22,030 | -3.80% | 99.9만 |
|---|
| 2026.09.02 | ₩22,512 | ₩23,062 | ₩22,325 | ₩22,526 | +0.06% | 52.9만 |
|---|
| 2026.09.01 | ₩22,566 | ₩22,888 | ₩22,164 | ₩22,271 | -1.31% | 56만 |
|---|
| 2026.08.31 | ₩22,526 | ₩22,713 | ₩22,084 | ₩22,673 | +0.65% | 58.1만 |
|---|
| 2026.08.28 | ₩22,740 | ₩23,223 | ₩22,606 | ₩22,633 | -0.47% | 77.6만 |
|---|
| 2026.08.27 | ₩22,579 | ₩23,008 | ₩22,499 | ₩22,579 | 0.00% | 45만 |
|---|
| 2026.08.26 | ₩22,579 | ₩22,914 | ₩22,271 | ₩22,620 | +0.18% | 48.9만 |
|---|
| 2026.08.25 | ₩22,419 | ₩22,606 | ₩21,963 | ₩22,499 | +0.36% | 37만 |
|---|
| 2026.08.24 | ₩22,432 | ₩22,780 | ₩21,963 | ₩22,365 | -0.30% | 65.5만 |
|---|
| 2026.08.21 | ₩22,526 | ₩22,700 | ₩22,030 | ₩22,432 | -0.42% | 55.1만 |
|---|
| 2026.08.20 | ₩22,794 | ₩23,410 | ₩22,191 | ₩22,231 | -2.47% | 58.2만 |
|---|
| 2026.08.19 | ₩23,651 | ₩24,616 | ₩22,995 | ₩23,102 | -2.32% | 65.2만 |
|---|
| 2026.08.18 | ₩23,812 | ₩24,321 | ₩23,450 | ₩23,517 | -1.24% | 54.1만 |
|---|
| 2026.08.17 | ₩24,201 | ₩24,295 | ₩23,611 | ₩23,665 | -2.21% | 54.1만 |
|---|
| 2026.08.14 | ₩24,254 | ₩24,723 | ₩23,759 | ₩24,576 | +1.33% | 45.1만 |
|---|
| 2026.08.13 | ₩24,053 | ₩24,991 | ₩24,040 | ₩24,442 | +1.62% | 79.5만 |
|---|
| 2026.08.12 | ₩23,464 | ₩23,464 | ₩22,780 | ₩23,290 | -0.74% | 47만 |
|---|
| 2026.08.11 | ₩23,035 | ₩23,826 | ₩23,035 | ₩23,276 | +1.05% | 61만 |
|---|
| 2026.08.10 | ₩23,075 | ₩23,477 | ₩22,780 | ₩22,874 | -0.87% | 68.6만 |
|---|
| 2026.08.07 | ₩23,115 | ₩23,611 | ₩22,767 | ₩23,115 | 0.00% | 63.7만 |
|---|
| 2026.08.06 | ₩23,584 | ₩23,759 | ₩22,847 | ₩22,914 | -2.84% | 56.3만 |
|---|
| 2026.08.05 | ₩23,785 | ₩23,986 | ₩23,437 | ₩23,692 | -0.39% | 60.6만 |
|---|
| 2026.08.04 | ₩24,053 | ₩24,120 | ₩23,611 | ₩23,986 | -0.28% | 74.9만 |
|---|
| 2026.08.03 | ₩22,874 | ₩24,576 | ₩22,874 | ₩23,960 | +4.75% | 127.9만 |
|---|
| 2026.07.31 | ₩22,981 | ₩23,571 | ₩21,762 | ₩22,311 | -2.92% | 93.5만 |
|---|
| 2026.07.30 | ₩22,097 | ₩24,107 | ₩21,923 | ₩22,941 | +3.82% | 170.8만 |
|---|
| 2026.07.29 | ₩24,804 | ₩25,460 | ₩21,494 | ₩22,097 | -10.91% | 255.1만 |
|---|
| 2026.07.28 | ₩26,171 | ₩27,457 | ₩26,023 | ₩26,479 | +1.18% | 116.6만 |
|---|
| 2026.07.27 | ₩26,908 | ₩27,336 | ₩25,903 | ₩26,171 | -2.74% | 101.5만 |
|---|
| 2026.07.24 | ₩25,125 | ₩26,586 | ₩24,871 | ₩26,519 | +5.55% | 90.1만 |
|---|
| 2026.07.23 | ₩24,844 | ₩25,286 | ₩24,509 | ₩24,871 | +0.11% | 60.9만 |
|---|
| 2026.07.22 | ₩25,246 | ₩25,541 | ₩24,777 | ₩25,219 | -0.11% | 80.3만 |
|---|
| 2026.07.21 | ₩25,259 | ₩25,862 | ₩24,938 | ₩25,474 | +0.85% | 78.6만 |
|---|
| 2026.07.20 | ₩26,104 | ₩26,157 | ₩25,286 | ₩25,313 | -3.03% | 71.5만 |
|---|
| 2026.07.17 | ₩26,197 | ₩26,586 | ₩25,648 | ₩25,795 | -1.53% | 94.5만 |
|---|
| 2026.07.16 | ₩25,514 | ₩27,149 | ₩25,367 | ₩26,599 | +4.25% | 131.7만 |
|---|
| 2026.07.15 | ₩24,737 | ₩25,635 | ₩24,603 | ₩25,166 | +1.73% | 77.2만 |
|---|
| 2026.07.14 | ₩24,965 | ₩25,166 | ₩24,187 | ₩24,656 | -1.23% | 107만 |
|---|
| 2026.07.13 | ₩25,018 | ₩25,340 | ₩24,362 | ₩24,898 | -0.48% | 80.3만 |
|---|
| 2026.07.10 | ₩24,643 | ₩25,273 | ₩24,549 | ₩25,179 | +2.18% | 95.2만 |
|---|
| 2026.07.09 | ₩23,182 | ₩24,670 | ₩22,794 | ₩24,643 | +6.30% | 94만 |
|---|
| 2026.07.08 | ₩23,048 | ₩23,544 | ₩22,914 | ₩23,182 | +0.58% | 70.2만 |
|---|
| 2026.07.07 | ₩25,125 | ₩25,125 | ₩23,196 | ₩23,397 | -6.88% | 110.6만 |
|---|
| 2026.07.06 | ₩24,241 | ₩24,831 | ₩23,852 | ₩24,362 | +0.50% | 88.2만 |
|---|
| 2026.07.02 | ₩24,201 | ₩24,576 | ₩23,799 | ₩24,187 | -0.06% | 68.3만 |
|---|
| 2026.07.01 | ₩24,214 | ₩24,817 | ₩23,933 | ₩23,973 | -1.00% | 80.5만 |
|---|
| 2026.06.30 | ₩24,978 | ₩24,978 | ₩23,986 | ₩24,067 | -3.65% | 93.6만 |
|---|
| 2026.06.29 | ₩25,005 | ₩25,353 | ₩24,549 | ₩25,112 | +0.43% | 98.8만 |
|---|
| 2026.06.26 | ₩24,120 | ₩25,326 | ₩24,120 | ₩25,139 | +4.22% | 215.7만 |
|---|
| 2026.06.25 | ₩24,080 | ₩24,831 | ₩23,772 | ₩24,254 | +0.72% | 84.8만 |
|---|
| 2026.06.24 | ₩23,933 | ₩24,455 | ₩23,678 | ₩23,826 | -0.45% | 72만 |
|---|
| 2026.06.23 | ₩23,330 | ₩24,268 | ₩22,968 | ₩23,705 | +1.61% | 86.1만 |
|---|
| 2026.06.22 | ₩23,718 | ₩23,879 | ₩23,276 | ₩23,584 | -0.56% | 84.1만 |
|---|
| 2026.06.18 | ₩24,308 | ₩24,522 | ₩23,450 | ₩23,558 | -3.09% | 232.3만 |
|---|
| 2026.06.17 | ₩23,665 | ₩23,866 | ₩22,901 | ₩23,048 | -2.60% | 79.2만 |
|---|
| 2026.06.16 | ₩23,450 | ₩23,960 | ₩23,424 | ₩23,732 | +1.20% | 86.2만 |
|---|
| 2026.06.15 | ₩24,241 | ₩24,375 | ₩23,303 | ₩23,397 | -3.48% | 89.2만 |
|---|
| 2026.06.12 | ₩23,343 | ₩23,960 | ₩23,115 | ₩23,812 | +2.01% | 53.4만 |
|---|
| 2026.06.11 | ₩23,062 | ₩23,558 | ₩22,445 | ₩23,464 | +1.74% | 58.1만 |
|---|
| 2026.06.10 | ₩23,906 | ₩24,147 | ₩22,847 | ₩22,901 | -4.20% | 69.2만 |
|---|
| 2026.06.09 | ₩23,048 | ₩24,187 | ₩22,888 | ₩23,986 | +4.07% | 109.2만 |
|---|
| 2026.06.08 | ₩22,888 | ₩23,343 | ₩22,660 | ₩22,700 | -0.82% | 92.8만 |
|---|
| 2026.06.05 | ₩23,437 | ₩23,893 | ₩22,486 | ₩22,767 | -2.86% | 86.8만 |
|---|
| 2026.06.04 | ₩21,883 | ₩23,759 | ₩21,802 | ₩23,531 | +7.53% | 98.5만 |
|---|
| 2026.06.03 | ₩20,730 | ₩21,682 | ₩20,583 | ₩21,574 | +4.07% | 76.6만 |
|---|
| 2026.06.02 | ₩21,038 | ₩21,494 | ₩20,650 | ₩20,998 | -0.19% | 114.3만 |
|---|
| 2026.06.01 | ₩21,360 | ₩21,507 | ₩20,569 | ₩20,998 | -1.69% | 80만 |
|---|
| 2026.05.29 | ₩22,017 | ₩22,378 | ₩21,481 | ₩21,494 | -2.37% | 119.7만 |
|---|
| 2026.05.28 | ₩20,435 | ₩22,271 | ₩20,368 | ₩22,057 | +7.93% | 134.1만 |
|---|
| 2026.05.27 | ₩20,596 | ₩20,878 | ₩19,792 | ₩20,355 | -1.17% | 89.5만 |
|---|
| 2026.05.26 | ₩20,261 | ₩20,703 | ₩19,752 | ₩20,355 | +0.46% | 84.2만 |
|---|
| 2026.05.22 | ₩20,248 | ₩20,623 | ₩19,872 | ₩20,234 | -0.07% | 81.5만 |
|---|
| 2026.05.21 | ₩20,328 | ₩20,462 | ₩19,698 | ₩20,261 | -0.33% | 107.3만 |
|---|
| 2026.05.20 | ₩19,350 | ₩20,703 | ₩19,176 | ₩20,623 | +6.58% | 107.8만 |
|---|
| 2026.05.19 | ₩18,908 | ₩19,658 | ₩18,506 | ₩19,269 | +1.91% | 96.8만 |
|---|
| 2026.05.18 | ₩18,975 | ₩19,765 | ₩18,854 | ₩18,908 | -0.35% | 80만 |
|---|
| 2026.05.15 | ₩19,216 | ₩19,243 | ₩18,733 | ₩18,894 | -1.67% | 86.5만 |
|---|
| 2026.05.14 | ₩19,993 | ₩20,288 | ₩19,189 | ₩19,430 | -2.82% | 94.3만 |
|---|
| 2026.05.13 | ₩18,519 | ₩20,006 | ₩18,345 | ₩19,966 | +7.81% | 138.1만 |
|---|
| 2026.05.12 | ₩18,519 | ₩19,363 | ₩18,305 | ₩18,452 | -0.36% | 112.7만 |
|---|
| 2026.05.11 | ₩18,613 | ₩19,256 | ₩17,340 | ₩18,720 | +0.58% | 153.3만 |
|---|
| 2026.05.08 | ₩18,345 | ₩18,747 | ₩17,889 | ₩18,653 | +1.68% | 129.5만 |
|---|
| 2026.05.07 | ₩19,015 | ₩19,283 | ₩18,050 | ₩18,171 | -4.44% | 177만 |
|---|
| 2026.05.06 | ₩17,755 | ₩18,921 | ₩17,688 | ₩18,760 | +5.66% | 229.5만 |
|---|
| 2026.05.05 | ₩16,388 | ₩18,666 | ₩16,308 | ₩17,715 | +8.09% | 322만 |
|---|
| 2026.05.04 | ₩14,579 | ₩15,008 | ₩14,191 | ₩14,271 | -2.11% | 162.1만 |
|---|
| 2026.05.01 | ₩14,177 | ₩14,713 | ₩13,909 | ₩14,673 | +3.50% | 83.4만 |
|---|
| 2026.04.30 | ₩13,574 | ₩14,177 | ₩13,427 | ₩14,124 | +4.05% | 65.7만 |
|---|
| 2026.04.29 | ₩14,325 | ₩14,579 | ₩13,414 | ₩13,507 | -5.71% | 95.8만 |
|---|
| 2026.04.28 | ₩14,419 | ₩14,553 | ₩13,990 | ₩14,392 | -0.19% | 90.5만 |
|---|
| 2026.04.27 | ₩14,164 | ₩14,566 | ₩14,164 | ₩14,325 | +1.14% | 74.1만 |
|---|
| 2026.04.24 | ₩13,789 | ₩14,177 | ₩13,440 | ₩14,164 | +2.72% | 61.6만 |
|---|
| 2026.04.23 | ₩14,419 | ₩14,553 | ₩13,548 | ₩13,829 | -4.09% | 64.6만 |
|---|
| 2026.04.22 | ₩14,459 | ₩14,767 | ₩14,244 | ₩14,405 | -0.37% | 80.3만 |
|---|
| 2026.04.21 | ₩14,995 | ₩15,142 | ₩14,084 | ₩14,097 | -5.99% | 54.7만 |
|---|
| 2026.04.20 | ₩14,700 | ₩15,169 | ₩14,606 | ₩14,955 | +1.73% | 70.7만 |
|---|
| 2026.04.17 | ₩15,102 | ₩15,410 | ₩14,660 | ₩14,928 | -1.15% | 72만 |
|---|
| 2026.04.16 | ₩14,713 | ₩15,115 | ₩14,419 | ₩14,526 | -1.28% | 92.9만 |
|---|
| 2026.04.15 | ₩14,204 | ₩15,102 | ₩14,204 | ₩14,780 | +4.06% | 102.9만 |
|---|
| 2026.04.14 | ₩13,749 | ₩14,847 | ₩13,735 | ₩14,821 | +7.80% | 92.7만 |
|---|
| 2026.04.13 | ₩13,132 | ₩13,883 | ₩13,025 | ₩13,722 | +4.49% | 76.4만 |
|---|
| 2026.04.10 | ₩13,280 | ₩13,601 | ₩13,253 | ₩13,266 | -0.10% | 48.6만 |
|---|
| 2026.04.09 | ₩12,770 | ₩13,172 | ₩12,315 | ₩13,172 | +3.15% | 62.7만 |
|---|
| 2026.04.08 | ₩13,146 | ₩13,414 | ₩12,757 | ₩12,891 | -1.94% | 83.6만 |
|---|
| 2026.04.07 | ₩12,409 | ₩12,744 | ₩12,221 | ₩12,502 | +0.76% | 83만 |
|---|
| 2026.04.06 | ₩12,703 | ₩12,717 | ₩12,342 | ₩12,476 | -1.79% | 63.7만 |
|---|
| 2026.04.02 | ₩12,623 | ₩13,065 | ₩12,248 | ₩12,770 | +1.17% | 63.5만 |
|---|
| 2026.04.01 | ₩12,663 | ₩13,132 | ₩12,623 | ₩12,824 | +1.27% | 92.7만 |
|---|
| 2026.03.31 | ₩12,422 | ₩12,677 | ₩11,886 | ₩12,623 | +1.62% | 79.5만 |
|---|
| 2026.03.30 | ₩12,462 | ₩12,610 | ₩12,141 | ₩12,221 | -1.94% | 70.8만 |
|---|
| 2026.03.27 | ₩12,569 | ₩12,583 | ₩12,114 | ₩12,328 | -1.92% | 81.7만 |
|---|
| 2026.03.26 | ₩12,757 | ₩13,280 | ₩12,476 | ₩12,569 | -1.47% | 75.9만 |
|---|
| 2026.03.25 | ₩12,958 | ₩12,998 | ₩12,288 | ₩12,797 | -1.24% | 66.6만 |
|---|
| 2026.03.24 | ₩12,543 | ₩13,065 | ₩12,489 | ₩12,784 | +1.92% | 74.2만 |
|---|
| 2026.03.23 | ₩12,409 | ₩12,891 | ₩12,208 | ₩12,636 | +1.84% | 111.5만 |
|---|
| 2026.03.20 | ₩11,913 | ₩12,275 | ₩11,658 | ₩11,980 | +0.56% | 168.5만 |
|---|
| 2026.03.19 | ₩11,873 | ₩12,154 | ₩11,765 | ₩11,926 | +0.45% | 73.2만 |
|---|
| 2026.03.18 | ₩11,980 | ₩12,074 | ₩11,739 | ₩11,926 | -0.45% | 78.7만 |
|---|
| 2026.03.17 | ₩12,261 | ₩12,730 | ₩12,154 | ₩12,194 | -0.55% | 65.2만 |
|---|
| 2026.03.16 | ₩12,462 | ₩12,690 | ₩12,074 | ₩12,074 | -3.12% | 76.4만 |
|---|
| 2026.03.13 | ₩12,462 | ₩12,569 | ₩12,167 | ₩12,382 | -0.65% | 75만 |
|---|
| 2026.03.12 | ₩12,543 | ₩12,770 | ₩11,940 | ₩12,288 | -2.03% | 131.1만 |
|---|
| 2026.03.11 | ₩12,663 | ₩12,971 | ₩12,382 | ₩12,878 | +1.69% | 81.2만 |
|---|
| 2026.03.10 | ₩12,864 | ₩13,105 | ₩12,342 | ₩12,797 | -0.52% | 89.3만 |
|---|
| 2026.03.09 | ₩12,703 | ₩12,958 | ₩12,288 | ₩12,824 | +0.95% | 111.4만 |
|---|
| 2026.03.06 | ₩12,958 | ₩13,105 | ₩12,556 | ₩13,038 | +0.62% | 90.7만 |
|---|
| 2026.03.05 | ₩13,762 | ₩13,802 | ₩13,038 | ₩13,253 | -3.70% | 88.2만 |
|---|
| 2026.03.04 | ₩14,244 | ₩14,472 | ₩13,829 | ₩13,923 | -2.26% | 77.2만 |
|---|
| 2026.03.03 | ₩13,427 | ₩14,285 | ₩13,347 | ₩14,151 | +5.39% | 96.2만 |
|---|
| 2026.03.02 | ₩14,780 | ₩14,874 | ₩13,883 | ₩13,976 | -5.44% | 96.1만 |
|---|
| 2026.02.27 | ₩14,901 | ₩15,370 | ₩14,459 | ₩15,249 | +2.34% | 125.9만 |
|---|
| 2026.02.26 | ₩14,231 | ₩15,477 | ₩14,204 | ₩15,182 | +6.69% | 125.4만 |
|---|
| 2026.02.25 | ₩15,504 | ₩15,785 | ₩15,236 | ₩15,531 | +0.17% | 80.9만 |
|---|
| 2026.02.24 | ₩15,732 | ₩15,933 | ₩15,424 | ₩15,450 | -1.79% | 52.6만 |
|---|
| 2026.02.23 | ₩16,228 | ₩16,228 | ₩15,424 | ₩15,759 | -2.89% | 79.6만 |
|---|
| 2026.02.20 | ₩16,080 | ₩16,589 | ₩15,812 | ₩16,362 | +1.75% | 63.6만 |
|---|
| 2026.02.19 | ₩16,040 | ₩16,348 | ₩15,906 | ₩16,147 | +0.67% | 69.5만 |
|---|
| 2026.02.18 | ₩15,383 | ₩16,254 | ₩15,129 | ₩16,067 | +4.44% | 82.4만 |
|---|
| 2026.02.17 | ₩15,169 | ₩15,584 | ₩15,008 | ₩15,330 | +1.06% | 66.4만 |
|---|
| 2026.02.13 | ₩14,593 | ₩15,517 | ₩14,579 | ₩15,169 | +3.95% | 70.8만 |
|---|
| 2026.02.12 | ₩14,995 | ₩15,182 | ₩14,325 | ₩14,486 | -3.40% | 114.9만 |
|---|
| 2026.02.11 | ₩14,740 | ₩15,075 | ₩14,204 | ₩14,981 | +1.64% | 63.8만 |
|---|
| 2026.02.10 | ₩14,646 | ₩15,397 | ₩14,646 | ₩14,713 | +0.46% | 58.8만 |
|---|
| 2026.02.09 | ₩15,089 | ₩15,089 | ₩14,392 | ₩14,646 | -2.93% | 52.7만 |
|---|
| 2026.02.06 | ₩14,593 | ₩15,115 | ₩14,459 | ₩15,089 | +3.40% | 68.7만 |
|---|
| 2026.02.05 | ₩14,847 | ₩15,075 | ₩14,553 | ₩14,579 | -1.81% | 66만 |
|---|
| 2026.02.04 | ₩14,486 | ₩15,142 | ₩14,486 | ₩14,847 | +2.50% | 63.5만 |
|---|
| 2026.02.03 | ₩14,941 | ₩15,598 | ₩14,271 | ₩14,445 | -3.32% | 81.1만 |
|---|
| 2026.02.02 | ₩14,807 | ₩15,343 | ₩14,740 | ₩14,955 | +1.00% | 73.6만 |
|---|
| 2026.01.30 | ₩14,794 | ₩15,129 | ₩14,338 | ₩14,928 | +0.91% | 77.6만 |
|---|
| 2026.01.29 | ₩14,660 | ₩14,928 | ₩14,405 | ₩14,861 | +1.37% | 69.2만 |
|---|
| 2026.01.28 | ₩14,941 | ₩15,075 | ₩14,512 | ₩14,579 | -2.42% | 121.8만 |
|---|
| 2026.01.27 | ₩15,410 | ₩15,450 | ₩14,888 | ₩14,914 | -3.22% | 67.5만 |
|---|
| 2026.01.26 | ₩15,879 | ₩16,187 | ₩15,437 | ₩15,464 | -2.62% | 65.1만 |
|---|
| 2026.01.23 | ₩16,174 | ₩16,174 | ₩15,732 | ₩15,946 | -1.41% | 91.5만 |
|---|
| 2026.01.22 | ₩16,429 | ₩16,777 | ₩16,308 | ₩16,335 | -0.57% | 47.1만 |
|---|
| 2026.01.21 | ₩16,174 | ₩16,723 | ₩16,120 | ₩16,335 | +0.99% | 51.9만 |
|---|
| 2026.01.20 | ₩16,161 | ₩16,362 | ₩15,759 | ₩16,094 | -0.41% | 65.1만 |
|---|
| 2026.01.16 | ₩16,898 | ₩17,018 | ₩16,536 | ₩16,630 | -1.59% | 57.2만 |
|---|
| 2026.01.15 | ₩16,790 | ₩17,434 | ₩16,723 | ₩16,951 | +0.96% | 58.1만 |
|---|
| 2026.01.14 | ₩16,536 | ₩16,790 | ₩16,362 | ₩16,790 | +1.54% | 65.2만 |
|---|
| 2026.01.13 | ₩17,661 | ₩17,929 | ₩16,455 | ₩16,536 | -6.37% | 63.4만 |
|---|
| 2026.01.12 | ₩18,184 | ₩18,358 | ₩17,259 | ₩17,621 | -3.10% | 58.1만 |
|---|
| 2026.01.09 | ₩18,613 | ₩18,894 | ₩17,635 | ₩18,197 | -2.23% | 67.9만 |
|---|
| 2026.01.08 | ₩17,460 | ₩18,921 | ₩17,460 | ₩18,573 | +6.37% | 102.4만 |
|---|
| 2026.01.07 | ₩17,621 | ₩17,782 | ₩17,326 | ₩17,621 | 0.00% | 45.8만 |
|---|
| 2026.01.06 | ₩16,737 | ₩17,688 | ₩16,710 | ₩17,594 | +5.12% | 59.5만 |
|---|
| 2026.01.05 | ₩16,053 | ₩17,072 | ₩15,893 | ₩16,831 | +4.84% | 114.6만 |
|---|
| 2026.01.02 | ₩16,656 | ₩16,804 | ₩16,013 | ₩16,094 | -3.38% | 50.4만 |
|---|
| 2025.12.31 | ₩17,045 | ₩17,058 | ₩16,589 | ₩16,643 | -2.36% | 43.7만 |
|---|
| 2025.12.30 | ₩16,844 | ₩17,085 | ₩16,576 | ₩16,991 | +0.88% | 51.1만 |
|---|
| 2025.12.29 | ₩16,898 | ₩17,166 | ₩16,737 | ₩16,898 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩16,965 | ₩17,192 | ₩16,804 | ₩16,911 | -0.32% | 52.2만 |
|---|
| 2025.12.24 | ₩16,857 | ₩17,125 | ₩16,831 | ₩16,965 | +0.64% | 35만 |
|---|
| 2025.12.23 | ₩16,857 | ₩17,246 | ₩16,683 | ₩16,871 | +0.08% | 102.4만 |
|---|
| 2025.12.22 | ₩17,005 | ₩17,407 | ₩16,710 | ₩16,844 | -0.95% | 92.9만 |
|---|
| 2025.12.19 | ₩17,353 | ₩17,447 | ₩16,817 | ₩16,951 | -2.32% | 152.9만 |
|---|
| 2025.12.18 | ₩17,675 | ₩18,157 | ₩17,300 | ₩17,487 | -1.06% | 56.7만 |
|---|
| 2025.12.17 | ₩17,447 | ₩17,970 | ₩17,313 | ₩17,474 | +0.15% | 64.6만 |
|---|
| 2025.12.16 | ₩17,996 | ₩18,077 | ₩17,367 | ₩17,420 | -3.20% | 69.4만 |
|---|
| 2025.12.15 | ₩18,130 | ₩18,747 | ₩17,983 | ₩18,050 | -0.44% | 71만 |
|---|
| 2025.12.12 | ₩18,841 | ₩19,135 | ₩17,782 | ₩17,983 | -4.55% | 98.5만 |
|---|
| 2025.12.11 | ₩18,385 | ₩19,229 | ₩18,063 | ₩18,827 | +2.41% | 102.5만 |
|---|
| 2025.12.10 | ₩17,635 | ₩18,599 | ₩17,058 | ₩18,305 | +3.80% | 114.3만 |
|---|
| 2025.12.09 | ₩17,407 | ₩17,795 | ₩17,246 | ₩17,661 | +1.46% | 90.6만 |
|---|
| 2025.12.08 | ₩17,782 | ₩17,836 | ₩17,380 | ₩17,447 | -1.88% | 79.9만 |
|---|
| 2025.12.05 | ₩18,184 | ₩18,519 | ₩17,648 | ₩17,742 | -2.43% | 70.5만 |
|---|
| 2025.12.04 | ₩17,970 | ₩18,425 | ₩17,849 | ₩18,184 | +1.19% | 56.3만 |
|---|
| 2025.12.03 | ₩17,782 | ₩18,291 | ₩17,782 | ₩18,077 | +1.66% | 82만 |
|---|
| 2025.12.02 | ₩17,661 | ₩17,876 | ₩17,233 | ₩17,635 | -0.15% | 56.7만 |
|---|
| 2025.12.01 | ₩17,273 | ₩17,742 | ₩17,166 | ₩17,501 | +1.32% | 69.6만 |
|---|
| 2025.11.28 | ₩17,594 | ₩17,648 | ₩17,380 | ₩17,581 | -0.08% | 24만 |
|---|
| 2025.11.26 | ₩17,675 | ₩17,996 | ₩17,541 | ₩17,581 | -0.53% | 88.7만 |
|---|
| 2025.11.25 | ₩16,898 | ₩17,822 | ₩16,737 | ₩17,755 | +5.08% | 88.9만 |
|---|
| 2025.11.24 | ₩16,013 | ₩16,884 | ₩16,013 | ₩16,723 | +4.44% | 126.1만 |
|---|
| 2025.11.21 | ₩14,834 | ₩16,496 | ₩14,807 | ₩16,134 | +8.76% | 107.4만 |
|---|
| 2025.11.20 | ₩15,196 | ₩15,812 | ₩14,727 | ₩14,807 | -2.56% | 103.7만 |
|---|
| 2025.11.19 | ₩15,263 | ₩15,571 | ₩14,620 | ₩14,941 | -2.11% | 82.5만 |
|---|
| 2025.11.18 | ₩15,544 | ₩15,732 | ₩15,115 | ₩15,303 | -1.55% | 97.8만 |
|---|
| 2025.11.17 | ₩15,933 | ₩15,960 | ₩15,424 | ₩15,718 | -1.35% | 94.8만 |
|---|
| 2025.11.14 | ₩15,785 | ₩15,960 | ₩15,437 | ₩15,745 | -0.25% | 69.6만 |
|---|
| 2025.11.13 | ₩16,000 | ₩16,790 | ₩15,933 | ₩16,134 | +0.84% | 86.2만 |
|---|
| 2025.11.12 | ₩16,536 | ₩17,058 | ₩16,174 | ₩16,201 | -2.03% | 109.9만 |
|---|
| 2025.11.11 | ₩16,402 | ₩16,831 | ₩16,080 | ₩16,522 | +0.74% | 92.6만 |
|---|
| 2025.11.10 | ₩16,187 | ₩16,442 | ₩15,571 | ₩16,321 | +0.83% | 106.6만 |
|---|
| 2025.11.07 | ₩15,584 | ₩16,469 | ₩15,410 | ₩16,134 | +3.53% | 141.2만 |
|---|
| 2025.11.06 | ₩15,129 | ₩15,182 | ₩14,754 | ₩15,035 | -0.62% | 134.8만 |
|---|
| 2025.11.05 | ₩15,008 | ₩15,517 | ₩14,566 | ₩15,276 | +1.79% | 123.3만 |
|---|
| 2025.11.04 | ₩15,263 | ₩15,558 | ₩15,035 | ₩15,142 | -0.79% | 124.8만 |
|---|
| 2025.11.03 | ₩15,772 | ₩15,879 | ₩14,847 | ₩15,397 | -2.38% | 168.4만 |
|---|
| 2025.10.31 | ₩15,946 | ₩16,362 | ₩15,383 | ₩16,094 | +0.92% | 211.8만 |
|---|
| 2025.10.30 | ₩20,409 | ₩20,636 | ₩14,807 | ₩15,826 | -22.46% | 478.6만 |
|---|
| 2025.10.29 | ₩20,797 | ₩21,159 | ₩20,261 | ₩20,677 | -0.58% | 95.1만 |
|---|
| 2025.10.28 | ₩21,119 | ₩21,239 | ₩20,717 | ₩20,851 | -1.27% | 83.4만 |
|---|
| 2025.10.27 | ₩21,601 | ₩22,097 | ₩20,918 | ₩21,347 | -1.18% | 89.8만 |
|---|
| 2025.10.24 | ₩21,521 | ₩21,802 | ₩21,320 | ₩21,601 | +0.37% | 80.5만 |
|---|
| 2025.10.23 | ₩20,717 | ₩21,347 | ₩20,449 | ₩21,280 | +2.72% | 96.6만 |
|---|
| 2025.10.22 | ₩21,440 | ₩21,909 | ₩20,690 | ₩20,717 | -3.37% | 94.2만 |
|---|
| 2025.10.21 | ₩21,172 | ₩21,333 | ₩20,757 | ₩21,280 | +0.51% | 69.5만 |
|---|
| 2025.10.20 | ₩20,476 | ₩21,092 | ₩20,221 | ₩21,025 | +2.68% | 97만 |
|---|
| 2025.10.17 | ₩19,390 | ₩20,288 | ₩19,310 | ₩20,208 | +4.22% | 113.5만 |
|---|
| 2025.10.16 | ₩19,256 | ₩19,939 | ₩19,082 | ₩19,578 | +1.67% | 106만 |
|---|
| 2025.10.15 | ₩19,403 | ₩19,980 | ₩18,881 | ₩19,068 | -1.73% | 100.8만 |
|---|
| 2025.10.14 | ₩17,755 | ₩19,511 | ₩17,755 | ₩19,296 | +8.68% | 82.7만 |
|---|
| 2025.10.13 | ₩18,063 | ₩18,305 | ₩17,849 | ₩18,251 | +1.04% | 80.3만 |
|---|
| 2025.10.10 | ₩18,988 | ₩19,229 | ₩17,661 | ₩17,876 | -5.86% | 82.7만 |
|---|