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 | ₩17,874 | ₩18,515 | ₩17,674 | ₩17,954 | +0.45% | 122.8만 |
| 2026.10.08 | ₩17,179 | ₩17,954 | ₩17,139 | ₩17,914 | +4.28% | 146만 |
| 2026.10.07 | ₩17,620 | ₩17,981 | ₩17,340 | ₩17,366 | -1.44% | 140.9만 |
| 2026.10.06 | ₩17,981 | ₩18,048 | ₩17,206 | ₩17,794 | -1.04% | 136.9만 |
| 2026.10.05 | ₩16,899 | ₩18,021 | ₩16,498 | ₩17,754 | +5.06% | 185.9만 |
| 2026.10.02 | ₩17,781 | ₩18,702 | ₩16,872 | ₩16,939 | -4.73% | 269.4만 |
| 2026.10.01 | ₩21,655 | ₩21,975 | ₩21,214 | ₩21,494 | -0.74% | 65.3만 |
| 2026.09.30 | ₩22,269 | ₩22,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,748 |
| -2.34% |
| 76.9만 |
| 2026.09.29 | ₩21,735 | ₩22,403 | ₩21,107 | ₩22,229 | +2.27% | 100.5만 |
|---|
| 2026.09.28 | ₩21,428 | ₩21,735 | ₩21,187 | ₩21,735 | +1.43% | 47.9만 |
|---|
| 2026.09.25 | ₩21,214 | ₩21,655 | ₩21,027 | ₩21,534 | +1.51% | 53.9만 |
|---|
| 2026.09.24 | ₩20,933 | ₩21,254 | ₩20,693 | ₩21,214 | +1.34% | 76만 |
|---|
| 2026.09.23 | ₩21,214 | ₩21,721 | ₩20,546 | ₩20,746 | -2.20% | 57.3만 |
|---|
| 2026.09.22 | ₩21,240 | ₩21,761 | ₩20,960 | ₩21,401 | +0.75% | 77.1만 |
|---|
| 2026.09.21 | ₩20,118 | ₩20,907 | ₩19,918 | ₩20,826 | +3.52% | 106.4만 |
|---|
| 2026.09.18 | ₩20,011 | ₩20,359 | ₩19,878 | ₩20,332 | +1.60% | 216.9만 |
|---|
| 2026.09.17 | ₩21,775 | ₩21,882 | ₩20,132 | ₩20,172 | -7.36% | 105.1만 |
|---|
| 2026.09.16 | ₩21,120 | ₩21,668 | ₩20,907 | ₩21,454 | +1.58% | 161.8만 |
|---|
| 2026.09.15 | ₩20,960 | ₩21,428 | ₩20,305 | ₩20,960 | 0.00% | 107.8만 |
|---|
| 2026.09.14 | ₩20,519 | ₩21,107 | ₩20,519 | ₩20,987 | +2.28% | 114.2만 |
|---|
| 2026.09.11 | ₩21,454 | ₩21,668 | ₩20,479 | ₩20,706 | -3.49% | 79.2만 |
|---|
| 2026.09.10 | ₩21,281 | ₩21,428 | ₩20,559 | ₩20,760 | -2.45% | 136.2만 |
|---|
| 2026.09.09 | ₩21,508 | ₩21,989 | ₩21,361 | ₩21,708 | +0.93% | 57.8만 |
|---|
| 2026.09.08 | ₩22,015 | ₩22,109 | ₩21,361 | ₩21,721 | -1.33% | 62.2만 |
|---|
| 2026.09.04 | ₩21,802 | ₩22,416 | ₩21,708 | ₩22,336 | +2.45% | 67.4만 |
|---|
| 2026.09.03 | ₩22,830 | ₩22,857 | ₩21,748 | ₩21,962 | -3.80% | 99.9만 |
|---|
| 2026.09.02 | ₩22,443 | ₩22,990 | ₩22,256 | ₩22,456 | +0.06% | 52.9만 |
|---|
| 2026.09.01 | ₩22,496 | ₩22,817 | ₩22,095 | ₩22,202 | -1.31% | 56만 |
|---|
| 2026.08.31 | ₩22,456 | ₩22,643 | ₩22,015 | ₩22,603 | +0.65% | 58.1만 |
|---|
| 2026.08.28 | ₩22,670 | ₩23,151 | ₩22,536 | ₩22,563 | -0.47% | 77.6만 |
|---|
| 2026.08.27 | ₩22,510 | ₩22,937 | ₩22,429 | ₩22,510 | 0.00% | 45만 |
|---|
| 2026.08.26 | ₩22,510 | ₩22,844 | ₩22,202 | ₩22,550 | +0.18% | 48.9만 |
|---|
| 2026.08.25 | ₩22,349 | ₩22,536 | ₩21,895 | ₩22,429 | +0.36% | 37만 |
|---|
| 2026.08.24 | ₩22,363 | ₩22,710 | ₩21,895 | ₩22,296 | -0.30% | 65.5만 |
|---|
| 2026.08.21 | ₩22,456 | ₩22,630 | ₩21,962 | ₩22,363 | -0.42% | 55.1만 |
|---|
| 2026.08.20 | ₩22,723 | ₩23,338 | ₩22,122 | ₩22,162 | -2.47% | 58.2만 |
|---|
| 2026.08.19 | ₩23,578 | ₩24,540 | ₩22,924 | ₩23,031 | -2.32% | 65.2만 |
|---|
| 2026.08.18 | ₩23,739 | ₩24,246 | ₩23,378 | ₩23,445 | -1.24% | 54.1만 |
|---|
| 2026.08.17 | ₩24,126 | ₩24,220 | ₩23,538 | ₩23,592 | -2.21% | 54.1만 |
|---|
| 2026.08.14 | ₩24,179 | ₩24,647 | ₩23,685 | ₩24,500 | +1.33% | 45.1만 |
|---|
| 2026.08.13 | ₩23,979 | ₩24,914 | ₩23,966 | ₩24,366 | +1.62% | 79.5만 |
|---|
| 2026.08.12 | ₩23,391 | ₩23,391 | ₩22,710 | ₩23,218 | -0.74% | 47만 |
|---|
| 2026.08.11 | ₩22,964 | ₩23,752 | ₩22,964 | ₩23,204 | +1.05% | 61만 |
|---|
| 2026.08.10 | ₩23,004 | ₩23,405 | ₩22,710 | ₩22,803 | -0.87% | 68.6만 |
|---|
| 2026.08.07 | ₩23,044 | ₩23,538 | ₩22,697 | ₩23,044 | 0.00% | 63.7만 |
|---|
| 2026.08.06 | ₩23,511 | ₩23,685 | ₩22,777 | ₩22,844 | -2.84% | 56.3만 |
|---|
| 2026.08.05 | ₩23,712 | ₩23,912 | ₩23,365 | ₩23,618 | -0.39% | 60.6만 |
|---|
| 2026.08.04 | ₩23,979 | ₩24,046 | ₩23,538 | ₩23,912 | -0.28% | 74.9만 |
|---|
| 2026.08.03 | ₩22,803 | ₩24,500 | ₩22,803 | ₩23,886 | +4.75% | 127.9만 |
|---|
| 2026.07.31 | ₩22,910 | ₩23,498 | ₩21,695 | ₩22,242 | -2.92% | 93.5만 |
|---|
| 2026.07.30 | ₩22,029 | ₩24,032 | ₩21,855 | ₩22,870 | +3.82% | 170.8만 |
|---|
| 2026.07.29 | ₩24,727 | ₩25,382 | ₩21,428 | ₩22,029 | -10.91% | 255.1만 |
|---|
| 2026.07.28 | ₩26,090 | ₩27,372 | ₩25,943 | ₩26,397 | +1.18% | 116.6만 |
|---|
| 2026.07.27 | ₩26,824 | ₩27,252 | ₩25,823 | ₩26,090 | -2.74% | 101.5만 |
|---|
| 2026.07.24 | ₩25,048 | ₩26,504 | ₩24,794 | ₩26,437 | +5.55% | 90.1만 |
|---|
| 2026.07.23 | ₩24,767 | ₩25,208 | ₩24,433 | ₩24,794 | +0.11% | 60.9만 |
|---|
| 2026.07.22 | ₩25,168 | ₩25,462 | ₩24,700 | ₩25,141 | -0.11% | 80.3만 |
|---|
| 2026.07.21 | ₩25,181 | ₩25,782 | ₩24,861 | ₩25,395 | +0.85% | 78.6만 |
|---|
| 2026.07.20 | ₩26,023 | ₩26,076 | ₩25,208 | ₩25,235 | -3.03% | 71.5만 |
|---|
| 2026.07.17 | ₩26,116 | ₩26,504 | ₩25,569 | ₩25,716 | -1.53% | 94.5만 |
|---|
| 2026.07.16 | ₩25,435 | ₩27,065 | ₩25,288 | ₩26,517 | +4.25% | 131.7만 |
|---|
| 2026.07.15 | ₩24,660 | ₩25,555 | ₩24,527 | ₩25,088 | +1.73% | 77.2만 |
|---|
| 2026.07.14 | ₩24,887 | ₩25,088 | ₩24,113 | ₩24,580 | -1.23% | 107만 |
|---|
| 2026.07.13 | ₩24,941 | ₩25,261 | ₩24,286 | ₩24,821 | -0.48% | 80.3만 |
|---|
| 2026.07.10 | ₩24,567 | ₩25,195 | ₩24,473 | ₩25,101 | +2.18% | 95.2만 |
|---|
| 2026.07.09 | ₩23,111 | ₩24,594 | ₩22,723 | ₩24,567 | +6.30% | 94만 |
|---|
| 2026.07.08 | ₩22,977 | ₩23,471 | ₩22,844 | ₩23,111 | +0.58% | 70.2만 |
|---|
| 2026.07.07 | ₩25,048 | ₩25,048 | ₩23,124 | ₩23,324 | -6.88% | 110.6만 |
|---|
| 2026.07.06 | ₩24,166 | ₩24,754 | ₩23,779 | ₩24,286 | +0.50% | 88.2만 |
|---|
| 2026.07.02 | ₩24,126 | ₩24,500 | ₩23,725 | ₩24,113 | -0.06% | 68.3만 |
|---|
| 2026.07.01 | ₩24,139 | ₩24,740 | ₩23,859 | ₩23,899 | -1.00% | 80.5만 |
|---|
| 2026.06.30 | ₩24,901 | ₩24,901 | ₩23,912 | ₩23,992 | -3.65% | 93.6만 |
|---|
| 2026.06.29 | ₩24,928 | ₩25,275 | ₩24,473 | ₩25,034 | +0.43% | 98.8만 |
|---|
| 2026.06.26 | ₩24,046 | ₩25,248 | ₩24,046 | ₩25,061 | +4.22% | 215.7만 |
|---|
| 2026.06.25 | ₩24,006 | ₩24,754 | ₩23,699 | ₩24,179 | +0.72% | 84.8만 |
|---|
| 2026.06.24 | ₩23,859 | ₩24,380 | ₩23,605 | ₩23,752 | -0.45% | 72만 |
|---|
| 2026.06.23 | ₩23,258 | ₩24,193 | ₩22,897 | ₩23,632 | +1.61% | 86.1만 |
|---|
| 2026.06.22 | ₩23,645 | ₩23,805 | ₩23,204 | ₩23,511 | -0.56% | 84.1만 |
|---|
| 2026.06.18 | ₩24,233 | ₩24,447 | ₩23,378 | ₩23,485 | -3.09% | 232.3만 |
|---|
| 2026.06.17 | ₩23,592 | ₩23,792 | ₩22,830 | ₩22,977 | -2.60% | 79.2만 |
|---|
| 2026.06.16 | ₩23,378 | ₩23,886 | ₩23,351 | ₩23,658 | +1.20% | 86.2만 |
|---|
| 2026.06.15 | ₩24,166 | ₩24,300 | ₩23,231 | ₩23,324 | -3.48% | 89.2만 |
|---|
| 2026.06.12 | ₩23,271 | ₩23,886 | ₩23,044 | ₩23,739 | +2.01% | 53.4만 |
|---|
| 2026.06.11 | ₩22,990 | ₩23,485 | ₩22,376 | ₩23,391 | +1.74% | 58.1만 |
|---|
| 2026.06.10 | ₩23,832 | ₩24,073 | ₩22,777 | ₩22,830 | -4.20% | 69.2만 |
|---|
| 2026.06.09 | ₩22,977 | ₩24,113 | ₩22,817 | ₩23,912 | +4.07% | 109.2만 |
|---|
| 2026.06.08 | ₩22,817 | ₩23,271 | ₩22,590 | ₩22,630 | -0.82% | 92.8만 |
|---|
| 2026.06.05 | ₩23,365 | ₩23,819 | ₩22,416 | ₩22,697 | -2.86% | 86.8만 |
|---|
| 2026.06.04 | ₩21,815 | ₩23,685 | ₩21,735 | ₩23,458 | +7.53% | 98.5만 |
|---|
| 2026.06.03 | ₩20,666 | ₩21,615 | ₩20,519 | ₩21,508 | +4.07% | 76.6만 |
|---|
| 2026.06.02 | ₩20,973 | ₩21,428 | ₩20,586 | ₩20,933 | -0.19% | 114.3만 |
|---|
| 2026.06.01 | ₩21,294 | ₩21,441 | ₩20,506 | ₩20,933 | -1.69% | 80만 |
|---|
| 2026.05.29 | ₩21,949 | ₩22,309 | ₩21,414 | ₩21,428 | -2.37% | 119.7만 |
|---|
| 2026.05.28 | ₩20,372 | ₩22,202 | ₩20,305 | ₩21,989 | +7.93% | 134.1만 |
|---|
| 2026.05.27 | ₩20,532 | ₩20,813 | ₩19,731 | ₩20,292 | -1.17% | 89.5만 |
|---|
| 2026.05.26 | ₩20,199 | ₩20,639 | ₩19,691 | ₩20,292 | +0.46% | 84.2만 |
|---|
| 2026.05.22 | ₩20,185 | ₩20,559 | ₩19,811 | ₩20,172 | -0.07% | 81.5만 |
|---|
| 2026.05.21 | ₩20,265 | ₩20,399 | ₩19,637 | ₩20,199 | -0.33% | 107.3만 |
|---|
| 2026.05.20 | ₩19,290 | ₩20,639 | ₩19,116 | ₩20,559 | +6.58% | 107.8만 |
|---|
| 2026.05.19 | ₩18,849 | ₩19,597 | ₩18,449 | ₩19,210 | +1.91% | 96.8만 |
|---|
| 2026.05.18 | ₩18,916 | ₩19,704 | ₩18,796 | ₩18,849 | -0.35% | 80만 |
|---|
| 2026.05.15 | ₩19,157 | ₩19,183 | ₩18,676 | ₩18,836 | -1.67% | 86.5만 |
|---|
| 2026.05.14 | ₩19,931 | ₩20,225 | ₩19,130 | ₩19,370 | -2.82% | 94.3만 |
|---|
| 2026.05.13 | ₩18,462 | ₩19,945 | ₩18,288 | ₩19,905 | +7.81% | 138.1만 |
|---|
| 2026.05.12 | ₩18,462 | ₩19,303 | ₩18,248 | ₩18,395 | -0.36% | 112.7만 |
|---|
| 2026.05.11 | ₩18,555 | ₩19,197 | ₩17,286 | ₩18,662 | +0.58% | 153.3만 |
|---|
| 2026.05.08 | ₩18,288 | ₩18,689 | ₩17,834 | ₩18,595 | +1.68% | 129.5만 |
|---|
| 2026.05.07 | ₩18,956 | ₩19,223 | ₩17,994 | ₩18,115 | -4.44% | 177만 |
|---|
| 2026.05.06 | ₩17,700 | ₩18,863 | ₩17,634 | ₩18,702 | +5.66% | 229.5만 |
|---|
| 2026.05.05 | ₩16,338 | ₩18,609 | ₩16,258 | ₩17,660 | +8.09% | 322만 |
|---|
| 2026.05.04 | ₩14,534 | ₩14,962 | ₩14,147 | ₩14,227 | -2.11% | 162.1만 |
|---|
| 2026.05.01 | ₩14,134 | ₩14,668 | ₩13,866 | ₩14,628 | +3.50% | 83.4만 |
|---|
| 2026.04.30 | ₩13,532 | ₩14,134 | ₩13,386 | ₩14,080 | +4.05% | 65.7만 |
|---|
| 2026.04.29 | ₩14,281 | ₩14,534 | ₩13,372 | ₩13,466 | -5.71% | 95.8만 |
|---|
| 2026.04.28 | ₩14,374 | ₩14,508 | ₩13,947 | ₩14,347 | -0.19% | 90.5만 |
|---|
| 2026.04.27 | ₩14,120 | ₩14,521 | ₩14,120 | ₩14,281 | +1.14% | 74.1만 |
|---|
| 2026.04.24 | ₩13,746 | ₩14,134 | ₩13,399 | ₩14,120 | +2.72% | 61.6만 |
|---|
| 2026.04.23 | ₩14,374 | ₩14,508 | ₩13,506 | ₩13,786 | -4.09% | 64.6만 |
|---|
| 2026.04.22 | ₩14,414 | ₩14,721 | ₩14,200 | ₩14,361 | -0.37% | 80.3만 |
|---|
| 2026.04.21 | ₩14,948 | ₩15,095 | ₩14,040 | ₩14,053 | -5.99% | 54.7만 |
|---|
| 2026.04.20 | ₩14,655 | ₩15,122 | ₩14,561 | ₩14,908 | +1.73% | 70.7만 |
|---|
| 2026.04.17 | ₩15,055 | ₩15,363 | ₩14,615 | ₩14,882 | -1.15% | 72만 |
|---|
| 2026.04.16 | ₩14,668 | ₩15,069 | ₩14,374 | ₩14,481 | -1.28% | 92.9만 |
|---|
| 2026.04.15 | ₩14,160 | ₩15,055 | ₩14,160 | ₩14,735 | +4.06% | 102.9만 |
|---|
| 2026.04.14 | ₩13,706 | ₩14,802 | ₩13,693 | ₩14,775 | +7.80% | 92.7만 |
|---|
| 2026.04.13 | ₩13,092 | ₩13,840 | ₩12,985 | ₩13,679 | +4.49% | 76.4만 |
|---|
| 2026.04.10 | ₩13,239 | ₩13,559 | ₩13,212 | ₩13,225 | -0.10% | 48.6만 |
|---|
| 2026.04.09 | ₩12,731 | ₩13,132 | ₩12,277 | ₩13,132 | +3.15% | 62.7만 |
|---|
| 2026.04.08 | ₩13,105 | ₩13,372 | ₩12,718 | ₩12,851 | -1.94% | 83.6만 |
|---|
| 2026.04.07 | ₩12,370 | ₩12,704 | ₩12,183 | ₩12,464 | +0.76% | 83만 |
|---|
| 2026.04.06 | ₩12,664 | ₩12,678 | ₩12,303 | ₩12,437 | -1.79% | 63.7만 |
|---|
| 2026.04.02 | ₩12,584 | ₩13,025 | ₩12,210 | ₩12,731 | +1.17% | 63.5만 |
|---|
| 2026.04.01 | ₩12,624 | ₩13,092 | ₩12,584 | ₩12,784 | +1.27% | 92.7만 |
|---|
| 2026.03.31 | ₩12,384 | ₩12,637 | ₩11,849 | ₩12,584 | +1.62% | 79.5만 |
|---|
| 2026.03.30 | ₩12,424 | ₩12,571 | ₩12,103 | ₩12,183 | -1.94% | 70.8만 |
|---|
| 2026.03.27 | ₩12,531 | ₩12,544 | ₩12,076 | ₩12,290 | -1.92% | 81.7만 |
|---|
| 2026.03.26 | ₩12,718 | ₩13,239 | ₩12,437 | ₩12,531 | -1.47% | 75.9만 |
|---|
| 2026.03.25 | ₩12,918 | ₩12,958 | ₩12,250 | ₩12,758 | -1.24% | 66.6만 |
|---|
| 2026.03.24 | ₩12,504 | ₩13,025 | ₩12,450 | ₩12,744 | +1.92% | 74.2만 |
|---|
| 2026.03.23 | ₩12,370 | ₩12,851 | ₩12,170 | ₩12,597 | +1.84% | 111.5만 |
|---|
| 2026.03.20 | ₩11,876 | ₩12,237 | ₩11,622 | ₩11,943 | +0.56% | 168.5만 |
|---|
| 2026.03.19 | ₩11,836 | ₩12,116 | ₩11,729 | ₩11,889 | +0.45% | 73.2만 |
|---|
| 2026.03.18 | ₩11,943 | ₩12,036 | ₩11,702 | ₩11,889 | -0.45% | 78.7만 |
|---|
| 2026.03.17 | ₩12,223 | ₩12,691 | ₩12,116 | ₩12,157 | -0.55% | 65.2만 |
|---|
| 2026.03.16 | ₩12,424 | ₩12,651 | ₩12,036 | ₩12,036 | -3.12% | 76.4만 |
|---|
| 2026.03.13 | ₩12,424 | ₩12,531 | ₩12,130 | ₩12,344 | -0.65% | 75만 |
|---|
| 2026.03.12 | ₩12,504 | ₩12,731 | ₩11,903 | ₩12,250 | -2.03% | 131.1만 |
|---|
| 2026.03.11 | ₩12,624 | ₩12,931 | ₩12,344 | ₩12,838 | +1.69% | 81.2만 |
|---|
| 2026.03.10 | ₩12,824 | ₩13,065 | ₩12,303 | ₩12,758 | -0.52% | 89.3만 |
|---|
| 2026.03.09 | ₩12,664 | ₩12,918 | ₩12,250 | ₩12,784 | +0.95% | 111.4만 |
|---|
| 2026.03.06 | ₩12,918 | ₩13,065 | ₩12,517 | ₩12,998 | +0.62% | 90.7만 |
|---|
| 2026.03.05 | ₩13,719 | ₩13,760 | ₩12,998 | ₩13,212 | -3.70% | 88.2만 |
|---|
| 2026.03.04 | ₩14,200 | ₩14,428 | ₩13,786 | ₩13,880 | -2.26% | 77.2만 |
|---|
| 2026.03.03 | ₩13,386 | ₩14,240 | ₩13,305 | ₩14,107 | +5.39% | 96.2만 |
|---|
| 2026.03.02 | ₩14,735 | ₩14,828 | ₩13,840 | ₩13,933 | -5.44% | 96.1만 |
|---|
| 2026.02.27 | ₩14,855 | ₩15,323 | ₩14,414 | ₩15,202 | +2.34% | 125.9만 |
|---|
| 2026.02.26 | ₩14,187 | ₩15,429 | ₩14,160 | ₩15,136 | +6.69% | 125.4만 |
|---|
| 2026.02.25 | ₩15,456 | ₩15,737 | ₩15,189 | ₩15,483 | +0.17% | 80.9만 |
|---|
| 2026.02.24 | ₩15,683 | ₩15,884 | ₩15,376 | ₩15,403 | -1.79% | 52.6만 |
|---|
| 2026.02.23 | ₩16,178 | ₩16,178 | ₩15,376 | ₩15,710 | -2.89% | 79.6만 |
|---|
| 2026.02.20 | ₩16,031 | ₩16,538 | ₩15,763 | ₩16,311 | +1.75% | 63.6만 |
|---|
| 2026.02.19 | ₩15,990 | ₩16,298 | ₩15,857 | ₩16,097 | +0.67% | 69.5만 |
|---|
| 2026.02.18 | ₩15,336 | ₩16,204 | ₩15,082 | ₩16,017 | +4.44% | 82.4만 |
|---|
| 2026.02.17 | ₩15,122 | ₩15,536 | ₩14,962 | ₩15,282 | +1.06% | 66.4만 |
|---|
| 2026.02.13 | ₩14,548 | ₩15,469 | ₩14,534 | ₩15,122 | +3.95% | 70.8만 |
|---|
| 2026.02.12 | ₩14,948 | ₩15,136 | ₩14,281 | ₩14,441 | -3.40% | 114.9만 |
|---|
| 2026.02.11 | ₩14,695 | ₩15,029 | ₩14,160 | ₩14,935 | +1.64% | 63.8만 |
|---|
| 2026.02.10 | ₩14,601 | ₩15,349 | ₩14,601 | ₩14,668 | +0.46% | 58.8만 |
|---|
| 2026.02.09 | ₩15,042 | ₩15,042 | ₩14,347 | ₩14,601 | -2.93% | 52.7만 |
|---|
| 2026.02.06 | ₩14,548 | ₩15,069 | ₩14,414 | ₩15,042 | +3.40% | 68.7만 |
|---|
| 2026.02.05 | ₩14,802 | ₩15,029 | ₩14,508 | ₩14,534 | -1.81% | 66만 |
|---|
| 2026.02.04 | ₩14,441 | ₩15,095 | ₩14,441 | ₩14,802 | +2.50% | 63.5만 |
|---|
| 2026.02.03 | ₩14,895 | ₩15,550 | ₩14,227 | ₩14,401 | -3.32% | 81.1만 |
|---|
| 2026.02.02 | ₩14,761 | ₩15,296 | ₩14,695 | ₩14,908 | +1.00% | 73.6만 |
|---|
| 2026.01.30 | ₩14,748 | ₩15,082 | ₩14,294 | ₩14,882 | +0.91% | 77.6만 |
|---|
| 2026.01.29 | ₩14,615 | ₩14,882 | ₩14,361 | ₩14,815 | +1.37% | 69.2만 |
|---|
| 2026.01.28 | ₩14,895 | ₩15,029 | ₩14,468 | ₩14,534 | -2.42% | 121.8만 |
|---|
| 2026.01.27 | ₩15,363 | ₩15,403 | ₩14,842 | ₩14,868 | -3.22% | 67.5만 |
|---|
| 2026.01.26 | ₩15,830 | ₩16,137 | ₩15,389 | ₩15,416 | -2.62% | 65.1만 |
|---|
| 2026.01.23 | ₩16,124 | ₩16,124 | ₩15,683 | ₩15,897 | -1.41% | 91.5만 |
|---|
| 2026.01.22 | ₩16,378 | ₩16,725 | ₩16,258 | ₩16,284 | -0.57% | 47.1만 |
|---|
| 2026.01.21 | ₩16,124 | ₩16,672 | ₩16,071 | ₩16,284 | +0.99% | 51.9만 |
|---|
| 2026.01.20 | ₩16,111 | ₩16,311 | ₩15,710 | ₩16,044 | -0.41% | 65.1만 |
|---|
| 2026.01.16 | ₩16,845 | ₩16,966 | ₩16,485 | ₩16,578 | -1.59% | 57.2만 |
|---|
| 2026.01.15 | ₩16,739 | ₩17,380 | ₩16,672 | ₩16,899 | +0.96% | 58.1만 |
|---|
| 2026.01.14 | ₩16,485 | ₩16,739 | ₩16,311 | ₩16,739 | +1.54% | 65.2만 |
|---|
| 2026.01.13 | ₩17,607 | ₩17,874 | ₩16,405 | ₩16,485 | -6.37% | 63.4만 |
|---|
| 2026.01.12 | ₩18,128 | ₩18,302 | ₩17,206 | ₩17,567 | -3.10% | 58.1만 |
|---|
| 2026.01.09 | ₩18,555 | ₩18,836 | ₩17,580 | ₩18,141 | -2.23% | 67.9만 |
|---|
| 2026.01.08 | ₩17,407 | ₩18,863 | ₩17,407 | ₩18,515 | +6.37% | 102.4만 |
|---|
| 2026.01.07 | ₩17,567 | ₩17,727 | ₩17,273 | ₩17,567 | 0.00% | 45.8만 |
|---|
| 2026.01.06 | ₩16,685 | ₩17,634 | ₩16,658 | ₩17,540 | +5.12% | 59.5만 |
|---|
| 2026.01.05 | ₩16,004 | ₩17,019 | ₩15,844 | ₩16,779 | +4.84% | 114.6만 |
|---|
| 2026.01.02 | ₩16,605 | ₩16,752 | ₩15,964 | ₩16,044 | -3.38% | 50.4만 |
|---|
| 2025.12.31 | ₩16,992 | ₩17,006 | ₩16,538 | ₩16,592 | -2.36% | 43.7만 |
|---|
| 2025.12.30 | ₩16,792 | ₩17,032 | ₩16,525 | ₩16,939 | +0.88% | 51.1만 |
|---|
| 2025.12.29 | ₩16,845 | ₩17,113 | ₩16,685 | ₩16,845 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩16,912 | ₩17,139 | ₩16,752 | ₩16,859 | -0.32% | 52.2만 |
|---|
| 2025.12.24 | ₩16,805 | ₩17,073 | ₩16,779 | ₩16,912 | +0.64% | 35만 |
|---|
| 2025.12.23 | ₩16,805 | ₩17,193 | ₩16,632 | ₩16,819 | +0.08% | 102.4만 |
|---|
| 2025.12.22 | ₩16,952 | ₩17,353 | ₩16,658 | ₩16,792 | -0.95% | 92.9만 |
|---|
| 2025.12.19 | ₩17,300 | ₩17,393 | ₩16,765 | ₩16,899 | -2.32% | 152.9만 |
|---|
| 2025.12.18 | ₩17,620 | ₩18,101 | ₩17,246 | ₩17,433 | -1.06% | 56.7만 |
|---|
| 2025.12.17 | ₩17,393 | ₩17,914 | ₩17,260 | ₩17,420 | +0.15% | 64.6만 |
|---|
| 2025.12.16 | ₩17,941 | ₩18,021 | ₩17,313 | ₩17,366 | -3.20% | 69.4만 |
|---|
| 2025.12.15 | ₩18,074 | ₩18,689 | ₩17,928 | ₩17,994 | -0.44% | 71만 |
|---|
| 2025.12.12 | ₩18,782 | ₩19,076 | ₩17,727 | ₩17,928 | -4.55% | 98.5만 |
|---|
| 2025.12.11 | ₩18,328 | ₩19,170 | ₩18,008 | ₩18,769 | +2.41% | 102.5만 |
|---|
| 2025.12.10 | ₩17,580 | ₩18,542 | ₩17,006 | ₩18,248 | +3.80% | 114.3만 |
|---|
| 2025.12.09 | ₩17,353 | ₩17,740 | ₩17,193 | ₩17,607 | +1.46% | 90.6만 |
|---|
| 2025.12.08 | ₩17,727 | ₩17,781 | ₩17,326 | ₩17,393 | -1.88% | 79.9만 |
|---|
| 2025.12.05 | ₩18,128 | ₩18,462 | ₩17,594 | ₩17,687 | -2.43% | 70.5만 |
|---|
| 2025.12.04 | ₩17,914 | ₩18,368 | ₩17,794 | ₩18,128 | +1.19% | 56.3만 |
|---|
| 2025.12.03 | ₩17,727 | ₩18,235 | ₩17,727 | ₩18,021 | +1.66% | 82만 |
|---|
| 2025.12.02 | ₩17,607 | ₩17,821 | ₩17,179 | ₩17,580 | -0.15% | 56.7만 |
|---|
| 2025.12.01 | ₩17,219 | ₩17,687 | ₩17,113 | ₩17,447 | +1.32% | 69.6만 |
|---|
| 2025.11.28 | ₩17,540 | ₩17,594 | ₩17,326 | ₩17,527 | -0.08% | 24만 |
|---|
| 2025.11.26 | ₩17,620 | ₩17,941 | ₩17,487 | ₩17,527 | -0.53% | 88.7만 |
|---|
| 2025.11.25 | ₩16,845 | ₩17,767 | ₩16,685 | ₩17,700 | +5.08% | 88.9만 |
|---|
| 2025.11.24 | ₩15,964 | ₩16,832 | ₩15,964 | ₩16,672 | +4.44% | 126.1만 |
|---|
| 2025.11.21 | ₩14,788 | ₩16,445 | ₩14,761 | ₩16,084 | +8.76% | 107.4만 |
|---|
| 2025.11.20 | ₩15,149 | ₩15,763 | ₩14,681 | ₩14,761 | -2.56% | 103.7만 |
|---|
| 2025.11.19 | ₩15,216 | ₩15,523 | ₩14,574 | ₩14,895 | -2.11% | 82.5만 |
|---|
| 2025.11.18 | ₩15,496 | ₩15,683 | ₩15,069 | ₩15,256 | -1.55% | 97.8만 |
|---|
| 2025.11.17 | ₩15,884 | ₩15,910 | ₩15,376 | ₩15,670 | -1.35% | 94.8만 |
|---|
| 2025.11.14 | ₩15,737 | ₩15,910 | ₩15,389 | ₩15,697 | -0.25% | 69.6만 |
|---|
| 2025.11.13 | ₩15,950 | ₩16,739 | ₩15,884 | ₩16,084 | +0.84% | 86.2만 |
|---|
| 2025.11.12 | ₩16,485 | ₩17,006 | ₩16,124 | ₩16,151 | -2.03% | 109.9만 |
|---|
| 2025.11.11 | ₩16,351 | ₩16,779 | ₩16,031 | ₩16,471 | +0.74% | 92.6만 |
|---|
| 2025.11.10 | ₩16,137 | ₩16,391 | ₩15,523 | ₩16,271 | +0.83% | 106.6만 |
|---|
| 2025.11.07 | ₩15,536 | ₩16,418 | ₩15,363 | ₩16,084 | +3.53% | 141.2만 |
|---|
| 2025.11.06 | ₩15,082 | ₩15,136 | ₩14,708 | ₩14,989 | -0.62% | 134.8만 |
|---|
| 2025.11.05 | ₩14,962 | ₩15,469 | ₩14,521 | ₩15,229 | +1.79% | 123.3만 |
|---|
| 2025.11.04 | ₩15,216 | ₩15,510 | ₩14,989 | ₩15,095 | -0.79% | 124.8만 |
|---|
| 2025.11.03 | ₩15,723 | ₩15,830 | ₩14,802 | ₩15,349 | -2.38% | 168.4만 |
|---|
| 2025.10.31 | ₩15,897 | ₩16,311 | ₩15,336 | ₩16,044 | +0.92% | 211.8만 |
|---|
| 2025.10.30 | ₩20,345 | ₩20,573 | ₩14,761 | ₩15,777 | -22.46% | 478.6만 |
|---|
| 2025.10.29 | ₩20,733 | ₩21,094 | ₩20,199 | ₩20,613 | -0.58% | 95.1만 |
|---|
| 2025.10.28 | ₩21,053 | ₩21,174 | ₩20,653 | ₩20,786 | -1.27% | 83.4만 |
|---|
| 2025.10.27 | ₩21,534 | ₩22,029 | ₩20,853 | ₩21,281 | -1.18% | 89.8만 |
|---|
| 2025.10.24 | ₩21,454 | ₩21,735 | ₩21,254 | ₩21,534 | +0.37% | 80.5만 |
|---|
| 2025.10.23 | ₩20,653 | ₩21,281 | ₩20,386 | ₩21,214 | +2.72% | 96.6만 |
|---|
| 2025.10.22 | ₩21,374 | ₩21,842 | ₩20,626 | ₩20,653 | -3.37% | 94.2만 |
|---|
| 2025.10.21 | ₩21,107 | ₩21,267 | ₩20,693 | ₩21,214 | +0.51% | 69.5만 |
|---|
| 2025.10.20 | ₩20,412 | ₩21,027 | ₩20,158 | ₩20,960 | +2.68% | 97만 |
|---|
| 2025.10.17 | ₩19,330 | ₩20,225 | ₩19,250 | ₩20,145 | +4.22% | 113.5만 |
|---|
| 2025.10.16 | ₩19,197 | ₩19,878 | ₩19,023 | ₩19,517 | +1.67% | 106만 |
|---|
| 2025.10.15 | ₩19,344 | ₩19,918 | ₩18,823 | ₩19,010 | -1.73% | 100.8만 |
|---|
| 2025.10.14 | ₩17,700 | ₩19,450 | ₩17,700 | ₩19,237 | +8.68% | 82.7만 |
|---|
| 2025.10.13 | ₩18,008 | ₩18,248 | ₩17,794 | ₩18,195 | +1.04% | 80.3만 |
|---|
| 2025.10.10 | ₩18,929 | ₩19,170 | ₩17,607 | ₩17,821 | -5.86% | 82.7만 |
|---|