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 | ₩17,859 | ₩18,500 | ₩17,659 | ₩17,940 | +0.45% | 122.8만 |
| 2026.10.08 | ₩17,165 | ₩17,940 | ₩17,125 | ₩17,900 | +4.28% | 146만 |
| 2026.10.07 | ₩17,606 | ₩17,966 | ₩17,326 | ₩17,352 | -1.44% | 140.9만 |
| 2026.10.06 | ₩17,966 | ₩18,033 | ₩17,192 | ₩17,779 | -1.04% | 136.9만 |
| 2026.10.05 | ₩16,885 | ₩18,006 | ₩16,485 | ₩17,739 | +5.06% | 185.9만 |
| 2026.10.02 | ₩17,766 | ₩18,687 | ₩16,858 | ₩16,925 | -4.73% | 269.4만 |
| 2026.10.01 | ₩21,637 | ₩21,957 | ₩21,196 | ₩21,477 | -0.74% | 65.3만 |
| 2026.09.30 | ₩22,251 | ₩22,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,730 |
| -2.34% |
| 76.9만 |
| 2026.09.29 | ₩21,717 | ₩22,384 | ₩21,090 | ₩22,211 | +2.27% | 100.5만 |
|---|
| 2026.09.28 | ₩21,410 | ₩21,717 | ₩21,170 | ₩21,717 | +1.43% | 47.9만 |
|---|
| 2026.09.25 | ₩21,196 | ₩21,637 | ₩21,010 | ₩21,517 | +1.51% | 53.9만 |
|---|
| 2026.09.24 | ₩20,916 | ₩21,237 | ₩20,676 | ₩21,196 | +1.34% | 76만 |
|---|
| 2026.09.23 | ₩21,196 | ₩21,704 | ₩20,529 | ₩20,729 | -2.20% | 57.3만 |
|---|
| 2026.09.22 | ₩21,223 | ₩21,744 | ₩20,943 | ₩21,383 | +0.75% | 77.1만 |
|---|
| 2026.09.21 | ₩20,102 | ₩20,889 | ₩19,902 | ₩20,809 | +3.52% | 106.4만 |
|---|
| 2026.09.18 | ₩19,995 | ₩20,342 | ₩19,862 | ₩20,316 | +1.60% | 216.9만 |
|---|
| 2026.09.17 | ₩21,757 | ₩21,864 | ₩20,115 | ₩20,155 | -7.36% | 105.1만 |
|---|
| 2026.09.16 | ₩21,103 | ₩21,650 | ₩20,889 | ₩21,437 | +1.58% | 161.8만 |
|---|
| 2026.09.15 | ₩20,943 | ₩21,410 | ₩20,289 | ₩20,943 | 0.00% | 107.8만 |
|---|
| 2026.09.14 | ₩20,502 | ₩21,090 | ₩20,502 | ₩20,970 | +2.28% | 114.2만 |
|---|
| 2026.09.11 | ₩21,437 | ₩21,650 | ₩20,462 | ₩20,689 | -3.49% | 79.2만 |
|---|
| 2026.09.10 | ₩21,263 | ₩21,410 | ₩20,542 | ₩20,743 | -2.45% | 136.2만 |
|---|
| 2026.09.09 | ₩21,490 | ₩21,971 | ₩21,343 | ₩21,690 | +0.93% | 57.8만 |
|---|
| 2026.09.08 | ₩21,997 | ₩22,091 | ₩21,343 | ₩21,704 | -1.33% | 62.2만 |
|---|
| 2026.09.04 | ₩21,784 | ₩22,398 | ₩21,690 | ₩22,318 | +2.45% | 67.4만 |
|---|
| 2026.09.03 | ₩22,812 | ₩22,838 | ₩21,730 | ₩21,944 | -3.80% | 99.9만 |
|---|
| 2026.09.02 | ₩22,424 | ₩22,972 | ₩22,238 | ₩22,438 | +0.06% | 52.9만 |
|---|
| 2026.09.01 | ₩22,478 | ₩22,798 | ₩22,077 | ₩22,184 | -1.31% | 56만 |
|---|
| 2026.08.31 | ₩22,438 | ₩22,625 | ₩21,997 | ₩22,585 | +0.65% | 58.1만 |
|---|
| 2026.08.28 | ₩22,651 | ₩23,132 | ₩22,518 | ₩22,545 | -0.47% | 77.6만 |
|---|
| 2026.08.27 | ₩22,491 | ₩22,918 | ₩22,411 | ₩22,491 | 0.00% | 45만 |
|---|
| 2026.08.26 | ₩22,491 | ₩22,825 | ₩22,184 | ₩22,531 | +0.18% | 48.9만 |
|---|
| 2026.08.25 | ₩22,331 | ₩22,518 | ₩21,877 | ₩22,411 | +0.36% | 37만 |
|---|
| 2026.08.24 | ₩22,344 | ₩22,691 | ₩21,877 | ₩22,278 | -0.30% | 65.5만 |
|---|
| 2026.08.21 | ₩22,438 | ₩22,611 | ₩21,944 | ₩22,344 | -0.42% | 55.1만 |
|---|
| 2026.08.20 | ₩22,705 | ₩23,319 | ₩22,104 | ₩22,144 | -2.47% | 58.2만 |
|---|
| 2026.08.19 | ₩23,559 | ₩24,520 | ₩22,905 | ₩23,012 | -2.32% | 65.2만 |
|---|
| 2026.08.18 | ₩23,719 | ₩24,226 | ₩23,359 | ₩23,426 | -1.24% | 54.1만 |
|---|
| 2026.08.17 | ₩24,106 | ₩24,200 | ₩23,519 | ₩23,572 | -2.21% | 54.1만 |
|---|
| 2026.08.14 | ₩24,160 | ₩24,627 | ₩23,666 | ₩24,480 | +1.33% | 45.1만 |
|---|
| 2026.08.13 | ₩23,959 | ₩24,894 | ₩23,946 | ₩24,347 | +1.62% | 79.5만 |
|---|
| 2026.08.12 | ₩23,372 | ₩23,372 | ₩22,691 | ₩23,199 | -0.74% | 47만 |
|---|
| 2026.08.11 | ₩22,945 | ₩23,733 | ₩22,945 | ₩23,185 | +1.05% | 61만 |
|---|
| 2026.08.10 | ₩22,985 | ₩23,386 | ₩22,691 | ₩22,785 | -0.87% | 68.6만 |
|---|
| 2026.08.07 | ₩23,025 | ₩23,519 | ₩22,678 | ₩23,025 | 0.00% | 63.7만 |
|---|
| 2026.08.06 | ₩23,492 | ₩23,666 | ₩22,758 | ₩22,825 | -2.84% | 56.3만 |
|---|
| 2026.08.05 | ₩23,693 | ₩23,893 | ₩23,345 | ₩23,599 | -0.39% | 60.6만 |
|---|
| 2026.08.04 | ₩23,959 | ₩24,026 | ₩23,519 | ₩23,893 | -0.28% | 74.9만 |
|---|
| 2026.08.03 | ₩22,785 | ₩24,480 | ₩22,785 | ₩23,866 | +4.75% | 127.9만 |
|---|
| 2026.07.31 | ₩22,892 | ₩23,479 | ₩21,677 | ₩22,224 | -2.92% | 93.5만 |
|---|
| 2026.07.30 | ₩22,011 | ₩24,013 | ₩21,837 | ₩22,852 | +3.82% | 170.8만 |
|---|
| 2026.07.29 | ₩24,707 | ₩25,361 | ₩21,410 | ₩22,011 | -10.91% | 255.1만 |
|---|
| 2026.07.28 | ₩26,068 | ₩27,350 | ₩25,922 | ₩26,375 | +1.18% | 116.6만 |
|---|
| 2026.07.27 | ₩26,803 | ₩27,230 | ₩25,801 | ₩26,068 | -2.74% | 101.5만 |
|---|
| 2026.07.24 | ₩25,027 | ₩26,482 | ₩24,774 | ₩26,415 | +5.55% | 90.1만 |
|---|
| 2026.07.23 | ₩24,747 | ₩25,187 | ₩24,413 | ₩24,774 | +0.11% | 60.9만 |
|---|
| 2026.07.22 | ₩25,147 | ₩25,441 | ₩24,680 | ₩25,121 | -0.11% | 80.3만 |
|---|
| 2026.07.21 | ₩25,161 | ₩25,761 | ₩24,840 | ₩25,374 | +0.85% | 78.6만 |
|---|
| 2026.07.20 | ₩26,002 | ₩26,055 | ₩25,187 | ₩25,214 | -3.03% | 71.5만 |
|---|
| 2026.07.17 | ₩26,095 | ₩26,482 | ₩25,548 | ₩25,695 | -1.53% | 94.5만 |
|---|
| 2026.07.16 | ₩25,414 | ₩27,043 | ₩25,268 | ₩26,496 | +4.25% | 131.7만 |
|---|
| 2026.07.15 | ₩24,640 | ₩25,535 | ₩24,507 | ₩25,067 | +1.73% | 77.2만 |
|---|
| 2026.07.14 | ₩24,867 | ₩25,067 | ₩24,093 | ₩24,560 | -1.23% | 107만 |
|---|
| 2026.07.13 | ₩24,921 | ₩25,241 | ₩24,266 | ₩24,800 | -0.48% | 80.3만 |
|---|
| 2026.07.10 | ₩24,547 | ₩25,174 | ₩24,453 | ₩25,081 | +2.18% | 95.2만 |
|---|
| 2026.07.09 | ₩23,092 | ₩24,573 | ₩22,705 | ₩24,547 | +6.30% | 94만 |
|---|
| 2026.07.08 | ₩22,958 | ₩23,452 | ₩22,825 | ₩23,092 | +0.58% | 70.2만 |
|---|
| 2026.07.07 | ₩25,027 | ₩25,027 | ₩23,105 | ₩23,305 | -6.88% | 110.6만 |
|---|
| 2026.07.06 | ₩24,146 | ₩24,734 | ₩23,759 | ₩24,266 | +0.50% | 88.2만 |
|---|
| 2026.07.02 | ₩24,106 | ₩24,480 | ₩23,706 | ₩24,093 | -0.06% | 68.3만 |
|---|
| 2026.07.01 | ₩24,120 | ₩24,720 | ₩23,839 | ₩23,879 | -1.00% | 80.5만 |
|---|
| 2026.06.30 | ₩24,880 | ₩24,880 | ₩23,893 | ₩23,973 | -3.65% | 93.6만 |
|---|
| 2026.06.29 | ₩24,907 | ₩25,254 | ₩24,453 | ₩25,014 | +0.43% | 98.8만 |
|---|
| 2026.06.26 | ₩24,026 | ₩25,228 | ₩24,026 | ₩25,041 | +4.22% | 215.7만 |
|---|
| 2026.06.25 | ₩23,986 | ₩24,734 | ₩23,679 | ₩24,160 | +0.72% | 84.8만 |
|---|
| 2026.06.24 | ₩23,839 | ₩24,360 | ₩23,586 | ₩23,733 | -0.45% | 72만 |
|---|
| 2026.06.23 | ₩23,239 | ₩24,173 | ₩22,878 | ₩23,612 | +1.61% | 86.1만 |
|---|
| 2026.06.22 | ₩23,626 | ₩23,786 | ₩23,185 | ₩23,492 | -0.56% | 84.1만 |
|---|
| 2026.06.18 | ₩24,213 | ₩24,427 | ₩23,359 | ₩23,466 | -3.09% | 232.3만 |
|---|
| 2026.06.17 | ₩23,572 | ₩23,773 | ₩22,812 | ₩22,958 | -2.60% | 79.2만 |
|---|
| 2026.06.16 | ₩23,359 | ₩23,866 | ₩23,332 | ₩23,639 | +1.20% | 86.2만 |
|---|
| 2026.06.15 | ₩24,146 | ₩24,280 | ₩23,212 | ₩23,305 | -3.48% | 89.2만 |
|---|
| 2026.06.12 | ₩23,252 | ₩23,866 | ₩23,025 | ₩23,719 | +2.01% | 53.4만 |
|---|
| 2026.06.11 | ₩22,972 | ₩23,466 | ₩22,358 | ₩23,372 | +1.74% | 58.1만 |
|---|
| 2026.06.10 | ₩23,813 | ₩24,053 | ₩22,758 | ₩22,812 | -4.20% | 69.2만 |
|---|
| 2026.06.09 | ₩22,958 | ₩24,093 | ₩22,798 | ₩23,893 | +4.07% | 109.2만 |
|---|
| 2026.06.08 | ₩22,798 | ₩23,252 | ₩22,571 | ₩22,611 | -0.82% | 92.8만 |
|---|
| 2026.06.05 | ₩23,345 | ₩23,799 | ₩22,398 | ₩22,678 | -2.86% | 86.8만 |
|---|
| 2026.06.04 | ₩21,797 | ₩23,666 | ₩21,717 | ₩23,439 | +7.53% | 98.5만 |
|---|
| 2026.06.03 | ₩20,649 | ₩21,597 | ₩20,502 | ₩21,490 | +4.07% | 76.6만 |
|---|
| 2026.06.02 | ₩20,956 | ₩21,410 | ₩20,569 | ₩20,916 | -0.19% | 114.3만 |
|---|
| 2026.06.01 | ₩21,277 | ₩21,423 | ₩20,489 | ₩20,916 | -1.69% | 80만 |
|---|
| 2026.05.29 | ₩21,931 | ₩22,291 | ₩21,397 | ₩21,410 | -2.37% | 119.7만 |
|---|
| 2026.05.28 | ₩20,356 | ₩22,184 | ₩20,289 | ₩21,971 | +7.93% | 134.1만 |
|---|
| 2026.05.27 | ₩20,516 | ₩20,796 | ₩19,715 | ₩20,275 | -1.17% | 89.5만 |
|---|
| 2026.05.26 | ₩20,182 | ₩20,623 | ₩19,675 | ₩20,275 | +0.46% | 84.2만 |
|---|
| 2026.05.22 | ₩20,169 | ₩20,542 | ₩19,795 | ₩20,155 | -0.07% | 81.5만 |
|---|
| 2026.05.21 | ₩20,249 | ₩20,382 | ₩19,621 | ₩20,182 | -0.33% | 107.3만 |
|---|
| 2026.05.20 | ₩19,274 | ₩20,623 | ₩19,101 | ₩20,542 | +6.58% | 107.8만 |
|---|
| 2026.05.19 | ₩18,834 | ₩19,581 | ₩18,433 | ₩19,194 | +1.91% | 96.8만 |
|---|
| 2026.05.18 | ₩18,901 | ₩19,688 | ₩18,780 | ₩18,834 | -0.35% | 80만 |
|---|
| 2026.05.15 | ₩19,141 | ₩19,168 | ₩18,660 | ₩18,821 | -1.67% | 86.5만 |
|---|
| 2026.05.14 | ₩19,915 | ₩20,209 | ₩19,114 | ₩19,354 | -2.82% | 94.3만 |
|---|
| 2026.05.13 | ₩18,447 | ₩19,928 | ₩18,273 | ₩19,888 | +7.81% | 138.1만 |
|---|
| 2026.05.12 | ₩18,447 | ₩19,288 | ₩18,233 | ₩18,380 | -0.36% | 112.7만 |
|---|
| 2026.05.11 | ₩18,540 | ₩19,181 | ₩17,272 | ₩18,647 | +0.58% | 153.3만 |
|---|
| 2026.05.08 | ₩18,273 | ₩18,674 | ₩17,819 | ₩18,580 | +1.68% | 129.5만 |
|---|
| 2026.05.07 | ₩18,941 | ₩19,208 | ₩17,980 | ₩18,100 | -4.44% | 177만 |
|---|
| 2026.05.06 | ₩17,686 | ₩18,847 | ₩17,619 | ₩18,687 | +5.66% | 229.5만 |
|---|
| 2026.05.05 | ₩16,324 | ₩18,594 | ₩16,244 | ₩17,646 | +8.09% | 322만 |
|---|
| 2026.05.04 | ₩14,523 | ₩14,950 | ₩14,135 | ₩14,216 | -2.11% | 162.1만 |
|---|
| 2026.05.01 | ₩14,122 | ₩14,656 | ₩13,855 | ₩14,616 | +3.50% | 83.4만 |
|---|
| 2026.04.30 | ₩13,521 | ₩14,122 | ₩13,375 | ₩14,069 | +4.05% | 65.7만 |
|---|
| 2026.04.29 | ₩14,269 | ₩14,523 | ₩13,361 | ₩13,455 | -5.71% | 95.8만 |
|---|
| 2026.04.28 | ₩14,362 | ₩14,496 | ₩13,935 | ₩14,336 | -0.19% | 90.5만 |
|---|
| 2026.04.27 | ₩14,109 | ₩14,509 | ₩14,109 | ₩14,269 | +1.14% | 74.1만 |
|---|
| 2026.04.24 | ₩13,735 | ₩14,122 | ₩13,388 | ₩14,109 | +2.72% | 61.6만 |
|---|
| 2026.04.23 | ₩14,362 | ₩14,496 | ₩13,495 | ₩13,775 | -4.09% | 64.6만 |
|---|
| 2026.04.22 | ₩14,402 | ₩14,709 | ₩14,189 | ₩14,349 | -0.37% | 80.3만 |
|---|
| 2026.04.21 | ₩14,936 | ₩15,083 | ₩14,029 | ₩14,042 | -5.99% | 54.7만 |
|---|
| 2026.04.20 | ₩14,643 | ₩15,110 | ₩14,549 | ₩14,896 | +1.73% | 70.7만 |
|---|
| 2026.04.17 | ₩15,043 | ₩15,350 | ₩14,603 | ₩14,870 | -1.15% | 72만 |
|---|
| 2026.04.16 | ₩14,656 | ₩15,056 | ₩14,362 | ₩14,469 | -1.28% | 92.9만 |
|---|
| 2026.04.15 | ₩14,149 | ₩15,043 | ₩14,149 | ₩14,723 | +4.06% | 102.9만 |
|---|
| 2026.04.14 | ₩13,695 | ₩14,789 | ₩13,682 | ₩14,763 | +7.80% | 92.7만 |
|---|
| 2026.04.13 | ₩13,081 | ₩13,828 | ₩12,974 | ₩13,668 | +4.49% | 76.4만 |
|---|
| 2026.04.10 | ₩13,228 | ₩13,548 | ₩13,201 | ₩13,214 | -0.10% | 48.6만 |
|---|
| 2026.04.09 | ₩12,721 | ₩13,121 | ₩12,267 | ₩13,121 | +3.15% | 62.7만 |
|---|
| 2026.04.08 | ₩13,094 | ₩13,361 | ₩12,707 | ₩12,841 | -1.94% | 83.6만 |
|---|
| 2026.04.07 | ₩12,360 | ₩12,694 | ₩12,173 | ₩12,454 | +0.76% | 83만 |
|---|
| 2026.04.06 | ₩12,654 | ₩12,667 | ₩12,293 | ₩12,427 | -1.79% | 63.7만 |
|---|
| 2026.04.02 | ₩12,574 | ₩13,014 | ₩12,200 | ₩12,721 | +1.17% | 63.5만 |
|---|
| 2026.04.01 | ₩12,614 | ₩13,081 | ₩12,574 | ₩12,774 | +1.27% | 92.7만 |
|---|
| 2026.03.31 | ₩12,374 | ₩12,627 | ₩11,840 | ₩12,574 | +1.62% | 79.5만 |
|---|
| 2026.03.30 | ₩12,414 | ₩12,560 | ₩12,093 | ₩12,173 | -1.94% | 70.8만 |
|---|
| 2026.03.27 | ₩12,520 | ₩12,534 | ₩12,067 | ₩12,280 | -1.92% | 81.7만 |
|---|
| 2026.03.26 | ₩12,707 | ₩13,228 | ₩12,427 | ₩12,520 | -1.47% | 75.9만 |
|---|
| 2026.03.25 | ₩12,907 | ₩12,947 | ₩12,240 | ₩12,747 | -1.24% | 66.6만 |
|---|
| 2026.03.24 | ₩12,494 | ₩13,014 | ₩12,440 | ₩12,734 | +1.92% | 74.2만 |
|---|
| 2026.03.23 | ₩12,360 | ₩12,841 | ₩12,160 | ₩12,587 | +1.84% | 111.5만 |
|---|
| 2026.03.20 | ₩11,866 | ₩12,227 | ₩11,613 | ₩11,933 | +0.56% | 168.5만 |
|---|
| 2026.03.19 | ₩11,826 | ₩12,107 | ₩11,719 | ₩11,880 | +0.45% | 73.2만 |
|---|
| 2026.03.18 | ₩11,933 | ₩12,026 | ₩11,693 | ₩11,880 | -0.45% | 78.7만 |
|---|
| 2026.03.17 | ₩12,213 | ₩12,681 | ₩12,107 | ₩12,147 | -0.55% | 65.2만 |
|---|
| 2026.03.16 | ₩12,414 | ₩12,640 | ₩12,026 | ₩12,026 | -3.12% | 76.4만 |
|---|
| 2026.03.13 | ₩12,414 | ₩12,520 | ₩12,120 | ₩12,333 | -0.65% | 75만 |
|---|
| 2026.03.12 | ₩12,494 | ₩12,721 | ₩11,893 | ₩12,240 | -2.03% | 131.1만 |
|---|
| 2026.03.11 | ₩12,614 | ₩12,921 | ₩12,333 | ₩12,827 | +1.69% | 81.2만 |
|---|
| 2026.03.10 | ₩12,814 | ₩13,054 | ₩12,293 | ₩12,747 | -0.52% | 89.3만 |
|---|
| 2026.03.09 | ₩12,654 | ₩12,907 | ₩12,240 | ₩12,774 | +0.95% | 111.4만 |
|---|
| 2026.03.06 | ₩12,907 | ₩13,054 | ₩12,507 | ₩12,988 | +0.62% | 90.7만 |
|---|
| 2026.03.05 | ₩13,708 | ₩13,748 | ₩12,988 | ₩13,201 | -3.70% | 88.2만 |
|---|
| 2026.03.04 | ₩14,189 | ₩14,416 | ₩13,775 | ₩13,868 | -2.26% | 77.2만 |
|---|
| 2026.03.03 | ₩13,375 | ₩14,229 | ₩13,295 | ₩14,095 | +5.39% | 96.2만 |
|---|
| 2026.03.02 | ₩14,723 | ₩14,816 | ₩13,828 | ₩13,922 | -5.44% | 96.1만 |
|---|
| 2026.02.27 | ₩14,843 | ₩15,310 | ₩14,402 | ₩15,190 | +2.34% | 125.9만 |
|---|
| 2026.02.26 | ₩14,175 | ₩15,417 | ₩14,149 | ₩15,123 | +6.69% | 125.4만 |
|---|
| 2026.02.25 | ₩15,444 | ₩15,724 | ₩15,177 | ₩15,470 | +0.17% | 80.9만 |
|---|
| 2026.02.24 | ₩15,670 | ₩15,871 | ₩15,363 | ₩15,390 | -1.79% | 52.6만 |
|---|
| 2026.02.23 | ₩16,164 | ₩16,164 | ₩15,363 | ₩15,697 | -2.89% | 79.6만 |
|---|
| 2026.02.20 | ₩16,017 | ₩16,525 | ₩15,751 | ₩16,298 | +1.75% | 63.6만 |
|---|
| 2026.02.19 | ₩15,977 | ₩16,284 | ₩15,844 | ₩16,084 | +0.67% | 69.5만 |
|---|
| 2026.02.18 | ₩15,323 | ₩16,191 | ₩15,070 | ₩16,004 | +4.44% | 82.4만 |
|---|
| 2026.02.17 | ₩15,110 | ₩15,524 | ₩14,950 | ₩15,270 | +1.06% | 66.4만 |
|---|
| 2026.02.13 | ₩14,536 | ₩15,457 | ₩14,523 | ₩15,110 | +3.95% | 70.8만 |
|---|
| 2026.02.12 | ₩14,936 | ₩15,123 | ₩14,269 | ₩14,429 | -3.40% | 114.9만 |
|---|
| 2026.02.11 | ₩14,683 | ₩15,016 | ₩14,149 | ₩14,923 | +1.64% | 63.8만 |
|---|
| 2026.02.10 | ₩14,589 | ₩15,337 | ₩14,589 | ₩14,656 | +0.46% | 58.8만 |
|---|
| 2026.02.09 | ₩15,030 | ₩15,030 | ₩14,336 | ₩14,589 | -2.93% | 52.7만 |
|---|
| 2026.02.06 | ₩14,536 | ₩15,056 | ₩14,402 | ₩15,030 | +3.40% | 68.7만 |
|---|
| 2026.02.05 | ₩14,789 | ₩15,016 | ₩14,496 | ₩14,523 | -1.81% | 66만 |
|---|
| 2026.02.04 | ₩14,429 | ₩15,083 | ₩14,429 | ₩14,789 | +2.50% | 63.5만 |
|---|
| 2026.02.03 | ₩14,883 | ₩15,537 | ₩14,216 | ₩14,389 | -3.32% | 81.1만 |
|---|
| 2026.02.02 | ₩14,749 | ₩15,283 | ₩14,683 | ₩14,896 | +1.00% | 73.6만 |
|---|
| 2026.01.30 | ₩14,736 | ₩15,070 | ₩14,282 | ₩14,870 | +0.91% | 77.6만 |
|---|
| 2026.01.29 | ₩14,603 | ₩14,870 | ₩14,349 | ₩14,803 | +1.37% | 69.2만 |
|---|
| 2026.01.28 | ₩14,883 | ₩15,016 | ₩14,456 | ₩14,523 | -2.42% | 121.8만 |
|---|
| 2026.01.27 | ₩15,350 | ₩15,390 | ₩14,830 | ₩14,856 | -3.22% | 67.5만 |
|---|
| 2026.01.26 | ₩15,817 | ₩16,124 | ₩15,377 | ₩15,403 | -2.62% | 65.1만 |
|---|
| 2026.01.23 | ₩16,111 | ₩16,111 | ₩15,670 | ₩15,884 | -1.41% | 91.5만 |
|---|
| 2026.01.22 | ₩16,365 | ₩16,712 | ₩16,244 | ₩16,271 | -0.57% | 47.1만 |
|---|
| 2026.01.21 | ₩16,111 | ₩16,658 | ₩16,058 | ₩16,271 | +0.99% | 51.9만 |
|---|
| 2026.01.20 | ₩16,098 | ₩16,298 | ₩15,697 | ₩16,031 | -0.41% | 65.1만 |
|---|
| 2026.01.16 | ₩16,832 | ₩16,952 | ₩16,471 | ₩16,565 | -1.59% | 57.2만 |
|---|
| 2026.01.15 | ₩16,725 | ₩17,366 | ₩16,658 | ₩16,885 | +0.96% | 58.1만 |
|---|
| 2026.01.14 | ₩16,471 | ₩16,725 | ₩16,298 | ₩16,725 | +1.54% | 65.2만 |
|---|
| 2026.01.13 | ₩17,593 | ₩17,859 | ₩16,391 | ₩16,471 | -6.37% | 63.4만 |
|---|
| 2026.01.12 | ₩18,113 | ₩18,287 | ₩17,192 | ₩17,552 | -3.10% | 58.1만 |
|---|
| 2026.01.09 | ₩18,540 | ₩18,821 | ₩17,566 | ₩18,126 | -2.23% | 67.9만 |
|---|
| 2026.01.08 | ₩17,392 | ₩18,847 | ₩17,392 | ₩18,500 | +6.37% | 102.4만 |
|---|
| 2026.01.07 | ₩17,552 | ₩17,713 | ₩17,259 | ₩17,552 | 0.00% | 45.8만 |
|---|
| 2026.01.06 | ₩16,672 | ₩17,619 | ₩16,645 | ₩17,526 | +5.12% | 59.5만 |
|---|
| 2026.01.05 | ₩15,991 | ₩17,005 | ₩15,831 | ₩16,765 | +4.84% | 114.6만 |
|---|
| 2026.01.02 | ₩16,591 | ₩16,738 | ₩15,951 | ₩16,031 | -3.38% | 50.4만 |
|---|
| 2025.12.31 | ₩16,979 | ₩16,992 | ₩16,525 | ₩16,578 | -2.36% | 43.7만 |
|---|
| 2025.12.30 | ₩16,778 | ₩17,019 | ₩16,511 | ₩16,925 | +0.88% | 51.1만 |
|---|
| 2025.12.29 | ₩16,832 | ₩17,099 | ₩16,672 | ₩16,832 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩16,898 | ₩17,125 | ₩16,738 | ₩16,845 | -0.32% | 52.2만 |
|---|
| 2025.12.24 | ₩16,792 | ₩17,059 | ₩16,765 | ₩16,898 | +0.64% | 35만 |
|---|
| 2025.12.23 | ₩16,792 | ₩17,179 | ₩16,618 | ₩16,805 | +0.08% | 102.4만 |
|---|
| 2025.12.22 | ₩16,938 | ₩17,339 | ₩16,645 | ₩16,778 | -0.95% | 92.9만 |
|---|
| 2025.12.19 | ₩17,286 | ₩17,379 | ₩16,752 | ₩16,885 | -2.32% | 152.9만 |
|---|
| 2025.12.18 | ₩17,606 | ₩18,086 | ₩17,232 | ₩17,419 | -1.06% | 56.7만 |
|---|
| 2025.12.17 | ₩17,379 | ₩17,900 | ₩17,245 | ₩17,406 | +0.15% | 64.6만 |
|---|
| 2025.12.16 | ₩17,926 | ₩18,006 | ₩17,299 | ₩17,352 | -3.20% | 69.4만 |
|---|
| 2025.12.15 | ₩18,060 | ₩18,674 | ₩17,913 | ₩17,980 | -0.44% | 71만 |
|---|
| 2025.12.12 | ₩18,767 | ₩19,061 | ₩17,713 | ₩17,913 | -4.55% | 98.5만 |
|---|
| 2025.12.11 | ₩18,313 | ₩19,154 | ₩17,993 | ₩18,754 | +2.41% | 102.5만 |
|---|
| 2025.12.10 | ₩17,566 | ₩18,527 | ₩16,992 | ₩18,233 | +3.80% | 114.3만 |
|---|
| 2025.12.09 | ₩17,339 | ₩17,726 | ₩17,179 | ₩17,593 | +1.46% | 90.6만 |
|---|
| 2025.12.08 | ₩17,713 | ₩17,766 | ₩17,312 | ₩17,379 | -1.88% | 79.9만 |
|---|
| 2025.12.05 | ₩18,113 | ₩18,447 | ₩17,579 | ₩17,673 | -2.43% | 70.5만 |
|---|
| 2025.12.04 | ₩17,900 | ₩18,353 | ₩17,779 | ₩18,113 | +1.19% | 56.3만 |
|---|
| 2025.12.03 | ₩17,713 | ₩18,220 | ₩17,713 | ₩18,006 | +1.66% | 82만 |
|---|
| 2025.12.02 | ₩17,593 | ₩17,806 | ₩17,165 | ₩17,566 | -0.15% | 56.7만 |
|---|
| 2025.12.01 | ₩17,205 | ₩17,673 | ₩17,099 | ₩17,432 | +1.32% | 69.6만 |
|---|
| 2025.11.28 | ₩17,526 | ₩17,579 | ₩17,312 | ₩17,512 | -0.08% | 24만 |
|---|
| 2025.11.26 | ₩17,606 | ₩17,926 | ₩17,472 | ₩17,512 | -0.53% | 88.7만 |
|---|
| 2025.11.25 | ₩16,832 | ₩17,753 | ₩16,672 | ₩17,686 | +5.08% | 88.9만 |
|---|
| 2025.11.24 | ₩15,951 | ₩16,818 | ₩15,951 | ₩16,658 | +4.44% | 126.1만 |
|---|
| 2025.11.21 | ₩14,776 | ₩16,431 | ₩14,749 | ₩16,071 | +8.76% | 107.4만 |
|---|
| 2025.11.20 | ₩15,137 | ₩15,751 | ₩14,669 | ₩14,749 | -2.56% | 103.7만 |
|---|
| 2025.11.19 | ₩15,203 | ₩15,510 | ₩14,563 | ₩14,883 | -2.11% | 82.5만 |
|---|
| 2025.11.18 | ₩15,484 | ₩15,670 | ₩15,056 | ₩15,243 | -1.55% | 97.8만 |
|---|
| 2025.11.17 | ₩15,871 | ₩15,897 | ₩15,363 | ₩15,657 | -1.35% | 94.8만 |
|---|
| 2025.11.14 | ₩15,724 | ₩15,897 | ₩15,377 | ₩15,684 | -0.25% | 69.6만 |
|---|
| 2025.11.13 | ₩15,937 | ₩16,725 | ₩15,871 | ₩16,071 | +0.84% | 86.2만 |
|---|
| 2025.11.12 | ₩16,471 | ₩16,992 | ₩16,111 | ₩16,138 | -2.03% | 109.9만 |
|---|
| 2025.11.11 | ₩16,338 | ₩16,765 | ₩16,017 | ₩16,458 | +0.74% | 92.6만 |
|---|
| 2025.11.10 | ₩16,124 | ₩16,378 | ₩15,510 | ₩16,258 | +0.83% | 106.6만 |
|---|
| 2025.11.07 | ₩15,524 | ₩16,405 | ₩15,350 | ₩16,071 | +3.53% | 141.2만 |
|---|
| 2025.11.06 | ₩15,070 | ₩15,123 | ₩14,696 | ₩14,976 | -0.62% | 134.8만 |
|---|
| 2025.11.05 | ₩14,950 | ₩15,457 | ₩14,509 | ₩15,217 | +1.79% | 123.3만 |
|---|
| 2025.11.04 | ₩15,203 | ₩15,497 | ₩14,976 | ₩15,083 | -0.79% | 124.8만 |
|---|
| 2025.11.03 | ₩15,710 | ₩15,817 | ₩14,789 | ₩15,337 | -2.38% | 168.4만 |
|---|
| 2025.10.31 | ₩15,884 | ₩16,298 | ₩15,323 | ₩16,031 | +0.92% | 211.8만 |
|---|
| 2025.10.30 | ₩20,329 | ₩20,556 | ₩14,749 | ₩15,764 | -22.46% | 478.6만 |
|---|
| 2025.10.29 | ₩20,716 | ₩21,076 | ₩20,182 | ₩20,596 | -0.58% | 95.1만 |
|---|
| 2025.10.28 | ₩21,036 | ₩21,156 | ₩20,636 | ₩20,769 | -1.27% | 83.4만 |
|---|
| 2025.10.27 | ₩21,517 | ₩22,011 | ₩20,836 | ₩21,263 | -1.18% | 89.8만 |
|---|
| 2025.10.24 | ₩21,437 | ₩21,717 | ₩21,237 | ₩21,517 | +0.37% | 80.5만 |
|---|
| 2025.10.23 | ₩20,636 | ₩21,263 | ₩20,369 | ₩21,196 | +2.72% | 96.6만 |
|---|
| 2025.10.22 | ₩21,357 | ₩21,824 | ₩20,609 | ₩20,636 | -3.37% | 94.2만 |
|---|
| 2025.10.21 | ₩21,090 | ₩21,250 | ₩20,676 | ₩21,196 | +0.51% | 69.5만 |
|---|
| 2025.10.20 | ₩20,396 | ₩21,010 | ₩20,142 | ₩20,943 | +2.68% | 97만 |
|---|
| 2025.10.17 | ₩19,314 | ₩20,209 | ₩19,234 | ₩20,129 | +4.22% | 113.5만 |
|---|
| 2025.10.16 | ₩19,181 | ₩19,862 | ₩19,007 | ₩19,501 | +1.67% | 106만 |
|---|
| 2025.10.15 | ₩19,328 | ₩19,902 | ₩18,807 | ₩18,994 | -1.73% | 100.8만 |
|---|
| 2025.10.14 | ₩17,686 | ₩19,435 | ₩17,686 | ₩19,221 | +8.68% | 82.7만 |
|---|
| 2025.10.13 | ₩17,993 | ₩18,233 | ₩17,779 | ₩18,180 | +1.04% | 80.3만 |
|---|
| 2025.10.10 | ₩18,914 | ₩19,154 | ₩17,593 | ₩17,806 | -5.86% | 82.7만 |
|---|