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 | ₩17,877 | ₩18,518 | ₩17,677 | ₩17,957 | +0.45% | 122.8만 |
| 2026.10.08 | ₩17,182 | ₩17,957 | ₩17,142 | ₩17,917 | +4.28% | 146만 |
| 2026.10.07 | ₩17,623 | ₩17,984 | ₩17,343 | ₩17,369 | -1.44% | 140.9만 |
| 2026.10.06 | ₩17,984 | ₩18,051 | ₩17,209 | ₩17,797 | -1.04% | 136.9만 |
| 2026.10.05 | ₩16,902 | ₩18,024 | ₩16,501 | ₩17,757 | +5.06% | 185.9만 |
| 2026.10.02 | ₩17,784 | ₩18,706 | ₩16,875 | ₩16,942 | -4.73% | 269.4만 |
| 2026.10.01 | ₩21,658 | ₩21,979 | ₩21,217 | ₩21,498 | -0.74% | 65.3만 |
| 2026.09.30 | ₩22,273 | ₩22,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,752 |
| -2.34% |
| 76.9만 |
| 2026.09.29 | ₩21,739 | ₩22,407 | ₩21,111 | ₩22,233 | +2.27% | 100.5만 |
|---|
| 2026.09.28 | ₩21,431 | ₩21,739 | ₩21,191 | ₩21,739 | +1.43% | 47.9만 |
|---|
| 2026.09.25 | ₩21,217 | ₩21,658 | ₩21,030 | ₩21,538 | +1.51% | 53.9만 |
|---|
| 2026.09.24 | ₩20,937 | ₩21,258 | ₩20,696 | ₩21,217 | +1.34% | 76만 |
|---|
| 2026.09.23 | ₩21,217 | ₩21,725 | ₩20,549 | ₩20,750 | -2.20% | 57.3만 |
|---|
| 2026.09.22 | ₩21,244 | ₩21,765 | ₩20,964 | ₩21,404 | +0.75% | 77.1만 |
|---|
| 2026.09.21 | ₩20,122 | ₩20,910 | ₩19,921 | ₩20,830 | +3.52% | 106.4만 |
|---|
| 2026.09.18 | ₩20,015 | ₩20,362 | ₩19,881 | ₩20,336 | +1.60% | 216.9만 |
|---|
| 2026.09.17 | ₩21,779 | ₩21,885 | ₩20,135 | ₩20,175 | -7.36% | 105.1만 |
|---|
| 2026.09.16 | ₩21,124 | ₩21,672 | ₩20,910 | ₩21,458 | +1.58% | 161.8만 |
|---|
| 2026.09.15 | ₩20,964 | ₩21,431 | ₩20,309 | ₩20,964 | 0.00% | 107.8만 |
|---|
| 2026.09.14 | ₩20,523 | ₩21,111 | ₩20,523 | ₩20,990 | +2.28% | 114.2만 |
|---|
| 2026.09.11 | ₩21,458 | ₩21,672 | ₩20,483 | ₩20,710 | -3.49% | 79.2만 |
|---|
| 2026.09.10 | ₩21,284 | ₩21,431 | ₩20,563 | ₩20,763 | -2.45% | 136.2만 |
|---|
| 2026.09.09 | ₩21,511 | ₩21,992 | ₩21,364 | ₩21,712 | +0.93% | 57.8만 |
|---|
| 2026.09.08 | ₩22,019 | ₩22,113 | ₩21,364 | ₩21,725 | -1.33% | 62.2만 |
|---|
| 2026.09.04 | ₩21,805 | ₩22,420 | ₩21,712 | ₩22,340 | +2.45% | 67.4만 |
|---|
| 2026.09.03 | ₩22,834 | ₩22,861 | ₩21,752 | ₩21,966 | -3.80% | 99.9만 |
|---|
| 2026.09.02 | ₩22,447 | ₩22,994 | ₩22,260 | ₩22,460 | +0.06% | 52.9만 |
|---|
| 2026.09.01 | ₩22,500 | ₩22,821 | ₩22,099 | ₩22,206 | -1.31% | 56만 |
|---|
| 2026.08.31 | ₩22,460 | ₩22,647 | ₩22,019 | ₩22,607 | +0.65% | 58.1만 |
|---|
| 2026.08.28 | ₩22,674 | ₩23,155 | ₩22,540 | ₩22,567 | -0.47% | 77.6만 |
|---|
| 2026.08.27 | ₩22,513 | ₩22,941 | ₩22,433 | ₩22,513 | 0.00% | 45만 |
|---|
| 2026.08.26 | ₩22,513 | ₩22,847 | ₩22,206 | ₩22,554 | +0.18% | 48.9만 |
|---|
| 2026.08.25 | ₩22,353 | ₩22,540 | ₩21,899 | ₩22,433 | +0.36% | 37만 |
|---|
| 2026.08.24 | ₩22,366 | ₩22,714 | ₩21,899 | ₩22,300 | -0.30% | 65.5만 |
|---|
| 2026.08.21 | ₩22,460 | ₩22,634 | ₩21,966 | ₩22,366 | -0.42% | 55.1만 |
|---|
| 2026.08.20 | ₩22,727 | ₩23,342 | ₩22,126 | ₩22,166 | -2.47% | 58.2만 |
|---|
| 2026.08.19 | ₩23,582 | ₩24,544 | ₩22,928 | ₩23,035 | -2.32% | 65.2만 |
|---|
| 2026.08.18 | ₩23,743 | ₩24,250 | ₩23,382 | ₩23,449 | -1.24% | 54.1만 |
|---|
| 2026.08.17 | ₩24,130 | ₩24,224 | ₩23,542 | ₩23,596 | -2.21% | 54.1만 |
|---|
| 2026.08.14 | ₩24,184 | ₩24,651 | ₩23,689 | ₩24,504 | +1.33% | 45.1만 |
|---|
| 2026.08.13 | ₩23,983 | ₩24,918 | ₩23,970 | ₩24,371 | +1.62% | 79.5만 |
|---|
| 2026.08.12 | ₩23,395 | ₩23,395 | ₩22,714 | ₩23,222 | -0.74% | 47만 |
|---|
| 2026.08.11 | ₩22,968 | ₩23,756 | ₩22,968 | ₩23,208 | +1.05% | 61만 |
|---|
| 2026.08.10 | ₩23,008 | ₩23,409 | ₩22,714 | ₩22,807 | -0.87% | 68.6만 |
|---|
| 2026.08.07 | ₩23,048 | ₩23,542 | ₩22,701 | ₩23,048 | 0.00% | 63.7만 |
|---|
| 2026.08.06 | ₩23,516 | ₩23,689 | ₩22,781 | ₩22,847 | -2.84% | 56.3만 |
|---|
| 2026.08.05 | ₩23,716 | ₩23,916 | ₩23,369 | ₩23,622 | -0.39% | 60.6만 |
|---|
| 2026.08.04 | ₩23,983 | ₩24,050 | ₩23,542 | ₩23,916 | -0.28% | 74.9만 |
|---|
| 2026.08.03 | ₩22,807 | ₩24,504 | ₩22,807 | ₩23,890 | +4.75% | 127.9만 |
|---|
| 2026.07.31 | ₩22,914 | ₩23,502 | ₩21,698 | ₩22,246 | -2.92% | 93.5만 |
|---|
| 2026.07.30 | ₩22,032 | ₩24,037 | ₩21,859 | ₩22,874 | +3.82% | 170.8만 |
|---|
| 2026.07.29 | ₩24,731 | ₩25,386 | ₩21,431 | ₩22,032 | -10.91% | 255.1만 |
|---|
| 2026.07.28 | ₩26,094 | ₩27,377 | ₩25,947 | ₩26,402 | +1.18% | 116.6만 |
|---|
| 2026.07.27 | ₩26,829 | ₩27,257 | ₩25,827 | ₩26,094 | -2.74% | 101.5만 |
|---|
| 2026.07.24 | ₩25,052 | ₩26,508 | ₩24,798 | ₩26,442 | +5.55% | 90.1만 |
|---|
| 2026.07.23 | ₩24,771 | ₩25,212 | ₩24,437 | ₩24,798 | +0.11% | 60.9만 |
|---|
| 2026.07.22 | ₩25,172 | ₩25,466 | ₩24,705 | ₩25,146 | -0.11% | 80.3만 |
|---|
| 2026.07.21 | ₩25,186 | ₩25,787 | ₩24,865 | ₩25,399 | +0.85% | 78.6만 |
|---|
| 2026.07.20 | ₩26,027 | ₩26,081 | ₩25,212 | ₩25,239 | -3.03% | 71.5만 |
|---|
| 2026.07.17 | ₩26,121 | ₩26,508 | ₩25,573 | ₩25,720 | -1.53% | 94.5만 |
|---|
| 2026.07.16 | ₩25,440 | ₩27,070 | ₩25,293 | ₩26,522 | +4.25% | 131.7만 |
|---|
| 2026.07.15 | ₩24,665 | ₩25,560 | ₩24,531 | ₩25,092 | +1.73% | 77.2만 |
|---|
| 2026.07.14 | ₩24,892 | ₩25,092 | ₩24,117 | ₩24,584 | -1.23% | 107만 |
|---|
| 2026.07.13 | ₩24,945 | ₩25,266 | ₩24,290 | ₩24,825 | -0.48% | 80.3만 |
|---|
| 2026.07.10 | ₩24,571 | ₩25,199 | ₩24,478 | ₩25,106 | +2.18% | 95.2만 |
|---|
| 2026.07.09 | ₩23,115 | ₩24,598 | ₩22,727 | ₩24,571 | +6.30% | 94만 |
|---|
| 2026.07.08 | ₩22,981 | ₩23,475 | ₩22,847 | ₩23,115 | +0.58% | 70.2만 |
|---|
| 2026.07.07 | ₩25,052 | ₩25,052 | ₩23,128 | ₩23,328 | -6.88% | 110.6만 |
|---|
| 2026.07.06 | ₩24,170 | ₩24,758 | ₩23,783 | ₩24,290 | +0.50% | 88.2만 |
|---|
| 2026.07.02 | ₩24,130 | ₩24,504 | ₩23,729 | ₩24,117 | -0.06% | 68.3만 |
|---|
| 2026.07.01 | ₩24,144 | ₩24,745 | ₩23,863 | ₩23,903 | -1.00% | 80.5만 |
|---|
| 2026.06.30 | ₩24,905 | ₩24,905 | ₩23,916 | ₩23,997 | -3.65% | 93.6만 |
|---|
| 2026.06.29 | ₩24,932 | ₩25,279 | ₩24,478 | ₩25,039 | +0.43% | 98.8만 |
|---|
| 2026.06.26 | ₩24,050 | ₩25,252 | ₩24,050 | ₩25,065 | +4.22% | 215.7만 |
|---|
| 2026.06.25 | ₩24,010 | ₩24,758 | ₩23,703 | ₩24,184 | +0.72% | 84.8만 |
|---|
| 2026.06.24 | ₩23,863 | ₩24,384 | ₩23,609 | ₩23,756 | -0.45% | 72만 |
|---|
| 2026.06.23 | ₩23,262 | ₩24,197 | ₩22,901 | ₩23,636 | +1.61% | 86.1만 |
|---|
| 2026.06.22 | ₩23,649 | ₩23,809 | ₩23,208 | ₩23,516 | -0.56% | 84.1만 |
|---|
| 2026.06.18 | ₩24,237 | ₩24,451 | ₩23,382 | ₩23,489 | -3.09% | 232.3만 |
|---|
| 2026.06.17 | ₩23,596 | ₩23,796 | ₩22,834 | ₩22,981 | -2.60% | 79.2만 |
|---|
| 2026.06.16 | ₩23,382 | ₩23,890 | ₩23,355 | ₩23,663 | +1.20% | 86.2만 |
|---|
| 2026.06.15 | ₩24,170 | ₩24,304 | ₩23,235 | ₩23,328 | -3.48% | 89.2만 |
|---|
| 2026.06.12 | ₩23,275 | ₩23,890 | ₩23,048 | ₩23,743 | +2.01% | 53.4만 |
|---|
| 2026.06.11 | ₩22,994 | ₩23,489 | ₩22,380 | ₩23,395 | +1.74% | 58.1만 |
|---|
| 2026.06.10 | ₩23,836 | ₩24,077 | ₩22,781 | ₩22,834 | -4.20% | 69.2만 |
|---|
| 2026.06.09 | ₩22,981 | ₩24,117 | ₩22,821 | ₩23,916 | +4.07% | 109.2만 |
|---|
| 2026.06.08 | ₩22,821 | ₩23,275 | ₩22,594 | ₩22,634 | -0.82% | 92.8만 |
|---|
| 2026.06.05 | ₩23,369 | ₩23,823 | ₩22,420 | ₩22,701 | -2.86% | 86.8만 |
|---|
| 2026.06.04 | ₩21,819 | ₩23,689 | ₩21,739 | ₩23,462 | +7.53% | 98.5만 |
|---|
| 2026.06.03 | ₩20,670 | ₩21,618 | ₩20,523 | ₩21,511 | +4.07% | 76.6만 |
|---|
| 2026.06.02 | ₩20,977 | ₩21,431 | ₩20,589 | ₩20,937 | -0.19% | 114.3만 |
|---|
| 2026.06.01 | ₩21,298 | ₩21,445 | ₩20,509 | ₩20,937 | -1.69% | 80만 |
|---|
| 2026.05.29 | ₩21,952 | ₩22,313 | ₩21,418 | ₩21,431 | -2.37% | 119.7만 |
|---|
| 2026.05.28 | ₩20,376 | ₩22,206 | ₩20,309 | ₩21,992 | +7.93% | 134.1만 |
|---|
| 2026.05.27 | ₩20,536 | ₩20,817 | ₩19,734 | ₩20,296 | -1.17% | 89.5만 |
|---|
| 2026.05.26 | ₩20,202 | ₩20,643 | ₩19,694 | ₩20,296 | +0.46% | 84.2만 |
|---|
| 2026.05.22 | ₩20,189 | ₩20,563 | ₩19,815 | ₩20,175 | -0.07% | 81.5만 |
|---|
| 2026.05.21 | ₩20,269 | ₩20,402 | ₩19,641 | ₩20,202 | -0.33% | 107.3만 |
|---|
| 2026.05.20 | ₩19,293 | ₩20,643 | ₩19,120 | ₩20,563 | +6.58% | 107.8만 |
|---|
| 2026.05.19 | ₩18,853 | ₩19,601 | ₩18,452 | ₩19,213 | +1.91% | 96.8만 |
|---|
| 2026.05.18 | ₩18,919 | ₩19,708 | ₩18,799 | ₩18,853 | -0.35% | 80만 |
|---|
| 2026.05.15 | ₩19,160 | ₩19,187 | ₩18,679 | ₩18,839 | -1.67% | 86.5만 |
|---|
| 2026.05.14 | ₩19,935 | ₩20,229 | ₩19,133 | ₩19,374 | -2.82% | 94.3만 |
|---|
| 2026.05.13 | ₩18,465 | ₩19,948 | ₩18,291 | ₩19,908 | +7.81% | 138.1만 |
|---|
| 2026.05.12 | ₩18,465 | ₩19,307 | ₩18,251 | ₩18,398 | -0.36% | 112.7만 |
|---|
| 2026.05.11 | ₩18,559 | ₩19,200 | ₩17,289 | ₩18,665 | +0.58% | 153.3만 |
|---|
| 2026.05.08 | ₩18,291 | ₩18,692 | ₩17,837 | ₩18,599 | +1.68% | 129.5만 |
|---|
| 2026.05.07 | ₩18,959 | ₩19,227 | ₩17,997 | ₩18,118 | -4.44% | 177만 |
|---|
| 2026.05.06 | ₩17,703 | ₩18,866 | ₩17,637 | ₩18,706 | +5.66% | 229.5만 |
|---|
| 2026.05.05 | ₩16,341 | ₩18,612 | ₩16,260 | ₩17,663 | +8.09% | 322만 |
|---|
| 2026.05.04 | ₩14,537 | ₩14,964 | ₩14,149 | ₩14,230 | -2.11% | 162.1만 |
|---|
| 2026.05.01 | ₩14,136 | ₩14,670 | ₩13,869 | ₩14,630 | +3.50% | 83.4만 |
|---|
| 2026.04.30 | ₩13,535 | ₩14,136 | ₩13,388 | ₩14,083 | +4.05% | 65.7만 |
|---|
| 2026.04.29 | ₩14,283 | ₩14,537 | ₩13,374 | ₩13,468 | -5.71% | 95.8만 |
|---|
| 2026.04.28 | ₩14,377 | ₩14,510 | ₩13,949 | ₩14,350 | -0.19% | 90.5만 |
|---|
| 2026.04.27 | ₩14,123 | ₩14,524 | ₩14,123 | ₩14,283 | +1.14% | 74.1만 |
|---|
| 2026.04.24 | ₩13,749 | ₩14,136 | ₩13,401 | ₩14,123 | +2.72% | 61.6만 |
|---|
| 2026.04.23 | ₩14,377 | ₩14,510 | ₩13,508 | ₩13,789 | -4.09% | 64.6만 |
|---|
| 2026.04.22 | ₩14,417 | ₩14,724 | ₩14,203 | ₩14,363 | -0.37% | 80.3만 |
|---|
| 2026.04.21 | ₩14,951 | ₩15,098 | ₩14,043 | ₩14,056 | -5.99% | 54.7만 |
|---|
| 2026.04.20 | ₩14,657 | ₩15,125 | ₩14,564 | ₩14,911 | +1.73% | 70.7만 |
|---|
| 2026.04.17 | ₩15,058 | ₩15,365 | ₩14,617 | ₩14,884 | -1.15% | 72만 |
|---|
| 2026.04.16 | ₩14,670 | ₩15,071 | ₩14,377 | ₩14,483 | -1.28% | 92.9만 |
|---|
| 2026.04.15 | ₩14,163 | ₩15,058 | ₩14,163 | ₩14,737 | +4.06% | 102.9만 |
|---|
| 2026.04.14 | ₩13,708 | ₩14,804 | ₩13,695 | ₩14,777 | +7.80% | 92.7만 |
|---|
| 2026.04.13 | ₩13,094 | ₩13,842 | ₩12,987 | ₩13,682 | +4.49% | 76.4만 |
|---|
| 2026.04.10 | ₩13,241 | ₩13,562 | ₩13,214 | ₩13,227 | -0.10% | 48.6만 |
|---|
| 2026.04.09 | ₩12,733 | ₩13,134 | ₩12,279 | ₩13,134 | +3.15% | 62.7만 |
|---|
| 2026.04.08 | ₩13,107 | ₩13,374 | ₩12,720 | ₩12,853 | -1.94% | 83.6만 |
|---|
| 2026.04.07 | ₩12,372 | ₩12,706 | ₩12,185 | ₩12,466 | +0.76% | 83만 |
|---|
| 2026.04.06 | ₩12,666 | ₩12,680 | ₩12,306 | ₩12,439 | -1.79% | 63.7만 |
|---|
| 2026.04.02 | ₩12,586 | ₩13,027 | ₩12,212 | ₩12,733 | +1.17% | 63.5만 |
|---|
| 2026.04.01 | ₩12,626 | ₩13,094 | ₩12,586 | ₩12,787 | +1.27% | 92.7만 |
|---|
| 2026.03.31 | ₩12,386 | ₩12,640 | ₩11,851 | ₩12,586 | +1.62% | 79.5만 |
|---|
| 2026.03.30 | ₩12,426 | ₩12,573 | ₩12,105 | ₩12,185 | -1.94% | 70.8만 |
|---|
| 2026.03.27 | ₩12,533 | ₩12,546 | ₩12,078 | ₩12,292 | -1.92% | 81.7만 |
|---|
| 2026.03.26 | ₩12,720 | ₩13,241 | ₩12,439 | ₩12,533 | -1.47% | 75.9만 |
|---|
| 2026.03.25 | ₩12,920 | ₩12,960 | ₩12,252 | ₩12,760 | -1.24% | 66.6만 |
|---|
| 2026.03.24 | ₩12,506 | ₩13,027 | ₩12,453 | ₩12,746 | +1.92% | 74.2만 |
|---|
| 2026.03.23 | ₩12,372 | ₩12,853 | ₩12,172 | ₩12,600 | +1.84% | 111.5만 |
|---|
| 2026.03.20 | ₩11,878 | ₩12,239 | ₩11,624 | ₩11,945 | +0.56% | 168.5만 |
|---|
| 2026.03.19 | ₩11,838 | ₩12,119 | ₩11,731 | ₩11,891 | +0.45% | 73.2만 |
|---|
| 2026.03.18 | ₩11,945 | ₩12,038 | ₩11,704 | ₩11,891 | -0.45% | 78.7만 |
|---|
| 2026.03.17 | ₩12,225 | ₩12,693 | ₩12,119 | ₩12,159 | -0.55% | 65.2만 |
|---|
| 2026.03.16 | ₩12,426 | ₩12,653 | ₩12,038 | ₩12,038 | -3.12% | 76.4만 |
|---|
| 2026.03.13 | ₩12,426 | ₩12,533 | ₩12,132 | ₩12,346 | -0.65% | 75만 |
|---|
| 2026.03.12 | ₩12,506 | ₩12,733 | ₩11,905 | ₩12,252 | -2.03% | 131.1만 |
|---|
| 2026.03.11 | ₩12,626 | ₩12,934 | ₩12,346 | ₩12,840 | +1.69% | 81.2만 |
|---|
| 2026.03.10 | ₩12,827 | ₩13,067 | ₩12,306 | ₩12,760 | -0.52% | 89.3만 |
|---|
| 2026.03.09 | ₩12,666 | ₩12,920 | ₩12,252 | ₩12,787 | +0.95% | 111.4만 |
|---|
| 2026.03.06 | ₩12,920 | ₩13,067 | ₩12,519 | ₩13,000 | +0.62% | 90.7만 |
|---|
| 2026.03.05 | ₩13,722 | ₩13,762 | ₩13,000 | ₩13,214 | -3.70% | 88.2만 |
|---|
| 2026.03.04 | ₩14,203 | ₩14,430 | ₩13,789 | ₩13,882 | -2.26% | 77.2만 |
|---|
| 2026.03.03 | ₩13,388 | ₩14,243 | ₩13,308 | ₩14,109 | +5.39% | 96.2만 |
|---|
| 2026.03.02 | ₩14,737 | ₩14,831 | ₩13,842 | ₩13,936 | -5.44% | 96.1만 |
|---|
| 2026.02.27 | ₩14,858 | ₩15,325 | ₩14,417 | ₩15,205 | +2.34% | 125.9만 |
|---|
| 2026.02.26 | ₩14,189 | ₩15,432 | ₩14,163 | ₩15,138 | +6.69% | 125.4만 |
|---|
| 2026.02.25 | ₩15,459 | ₩15,739 | ₩15,192 | ₩15,486 | +0.17% | 80.9만 |
|---|
| 2026.02.24 | ₩15,686 | ₩15,886 | ₩15,379 | ₩15,405 | -1.79% | 52.6만 |
|---|
| 2026.02.23 | ₩16,180 | ₩16,180 | ₩15,379 | ₩15,713 | -2.89% | 79.6만 |
|---|
| 2026.02.20 | ₩16,033 | ₩16,541 | ₩15,766 | ₩16,314 | +1.75% | 63.6만 |
|---|
| 2026.02.19 | ₩15,993 | ₩16,301 | ₩15,860 | ₩16,100 | +0.67% | 69.5만 |
|---|
| 2026.02.18 | ₩15,339 | ₩16,207 | ₩15,085 | ₩16,020 | +4.44% | 82.4만 |
|---|
| 2026.02.17 | ₩15,125 | ₩15,539 | ₩14,964 | ₩15,285 | +1.06% | 66.4만 |
|---|
| 2026.02.13 | ₩14,550 | ₩15,472 | ₩14,537 | ₩15,125 | +3.95% | 70.8만 |
|---|
| 2026.02.12 | ₩14,951 | ₩15,138 | ₩14,283 | ₩14,443 | -3.40% | 114.9만 |
|---|
| 2026.02.11 | ₩14,697 | ₩15,031 | ₩14,163 | ₩14,938 | +1.64% | 63.8만 |
|---|
| 2026.02.10 | ₩14,604 | ₩15,352 | ₩14,604 | ₩14,670 | +0.46% | 58.8만 |
|---|
| 2026.02.09 | ₩15,045 | ₩15,045 | ₩14,350 | ₩14,604 | -2.93% | 52.7만 |
|---|
| 2026.02.06 | ₩14,550 | ₩15,071 | ₩14,417 | ₩15,045 | +3.40% | 68.7만 |
|---|
| 2026.02.05 | ₩14,804 | ₩15,031 | ₩14,510 | ₩14,537 | -1.81% | 66만 |
|---|
| 2026.02.04 | ₩14,443 | ₩15,098 | ₩14,443 | ₩14,804 | +2.50% | 63.5만 |
|---|
| 2026.02.03 | ₩14,898 | ₩15,552 | ₩14,230 | ₩14,403 | -3.32% | 81.1만 |
|---|
| 2026.02.02 | ₩14,764 | ₩15,298 | ₩14,697 | ₩14,911 | +1.00% | 73.6만 |
|---|
| 2026.01.30 | ₩14,751 | ₩15,085 | ₩14,296 | ₩14,884 | +0.91% | 77.6만 |
|---|
| 2026.01.29 | ₩14,617 | ₩14,884 | ₩14,363 | ₩14,817 | +1.37% | 69.2만 |
|---|
| 2026.01.28 | ₩14,898 | ₩15,031 | ₩14,470 | ₩14,537 | -2.42% | 121.8만 |
|---|
| 2026.01.27 | ₩15,365 | ₩15,405 | ₩14,844 | ₩14,871 | -3.22% | 67.5만 |
|---|
| 2026.01.26 | ₩15,833 | ₩16,140 | ₩15,392 | ₩15,419 | -2.62% | 65.1만 |
|---|
| 2026.01.23 | ₩16,127 | ₩16,127 | ₩15,686 | ₩15,900 | -1.41% | 91.5만 |
|---|
| 2026.01.22 | ₩16,381 | ₩16,728 | ₩16,260 | ₩16,287 | -0.57% | 47.1만 |
|---|
| 2026.01.21 | ₩16,127 | ₩16,675 | ₩16,073 | ₩16,287 | +0.99% | 51.9만 |
|---|
| 2026.01.20 | ₩16,113 | ₩16,314 | ₩15,713 | ₩16,047 | -0.41% | 65.1만 |
|---|
| 2026.01.16 | ₩16,848 | ₩16,969 | ₩16,488 | ₩16,581 | -1.59% | 57.2만 |
|---|
| 2026.01.15 | ₩16,741 | ₩17,383 | ₩16,675 | ₩16,902 | +0.96% | 58.1만 |
|---|
| 2026.01.14 | ₩16,488 | ₩16,741 | ₩16,314 | ₩16,741 | +1.54% | 65.2만 |
|---|
| 2026.01.13 | ₩17,610 | ₩17,877 | ₩16,407 | ₩16,488 | -6.37% | 63.4만 |
|---|
| 2026.01.12 | ₩18,131 | ₩18,305 | ₩17,209 | ₩17,570 | -3.10% | 58.1만 |
|---|
| 2026.01.09 | ₩18,559 | ₩18,839 | ₩17,583 | ₩18,144 | -2.23% | 67.9만 |
|---|
| 2026.01.08 | ₩17,410 | ₩18,866 | ₩17,410 | ₩18,518 | +6.37% | 102.4만 |
|---|
| 2026.01.07 | ₩17,570 | ₩17,730 | ₩17,276 | ₩17,570 | 0.00% | 45.8만 |
|---|
| 2026.01.06 | ₩16,688 | ₩17,637 | ₩16,661 | ₩17,543 | +5.12% | 59.5만 |
|---|
| 2026.01.05 | ₩16,007 | ₩17,022 | ₩15,846 | ₩16,782 | +4.84% | 114.6만 |
|---|
| 2026.01.02 | ₩16,608 | ₩16,755 | ₩15,967 | ₩16,047 | -3.38% | 50.4만 |
|---|
| 2025.12.31 | ₩16,995 | ₩17,009 | ₩16,541 | ₩16,594 | -2.36% | 43.7만 |
|---|
| 2025.12.30 | ₩16,795 | ₩17,035 | ₩16,528 | ₩16,942 | +0.88% | 51.1만 |
|---|
| 2025.12.29 | ₩16,848 | ₩17,116 | ₩16,688 | ₩16,848 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩16,915 | ₩17,142 | ₩16,755 | ₩16,862 | -0.32% | 52.2만 |
|---|
| 2025.12.24 | ₩16,808 | ₩17,075 | ₩16,782 | ₩16,915 | +0.64% | 35만 |
|---|
| 2025.12.23 | ₩16,808 | ₩17,196 | ₩16,635 | ₩16,822 | +0.08% | 102.4만 |
|---|
| 2025.12.22 | ₩16,955 | ₩17,356 | ₩16,661 | ₩16,795 | -0.95% | 92.9만 |
|---|
| 2025.12.19 | ₩17,303 | ₩17,396 | ₩16,768 | ₩16,902 | -2.32% | 152.9만 |
|---|
| 2025.12.18 | ₩17,623 | ₩18,104 | ₩17,249 | ₩17,436 | -1.06% | 56.7만 |
|---|
| 2025.12.17 | ₩17,396 | ₩17,917 | ₩17,263 | ₩17,423 | +0.15% | 64.6만 |
|---|
| 2025.12.16 | ₩17,944 | ₩18,024 | ₩17,316 | ₩17,369 | -3.20% | 69.4만 |
|---|
| 2025.12.15 | ₩18,078 | ₩18,692 | ₩17,931 | ₩17,997 | -0.44% | 71만 |
|---|
| 2025.12.12 | ₩18,786 | ₩19,080 | ₩17,730 | ₩17,931 | -4.55% | 98.5만 |
|---|
| 2025.12.11 | ₩18,331 | ₩19,173 | ₩18,011 | ₩18,772 | +2.41% | 102.5만 |
|---|
| 2025.12.10 | ₩17,583 | ₩18,545 | ₩17,009 | ₩18,251 | +3.80% | 114.3만 |
|---|
| 2025.12.09 | ₩17,356 | ₩17,744 | ₩17,196 | ₩17,610 | +1.46% | 90.6만 |
|---|
| 2025.12.08 | ₩17,730 | ₩17,784 | ₩17,329 | ₩17,396 | -1.88% | 79.9만 |
|---|
| 2025.12.05 | ₩18,131 | ₩18,465 | ₩17,597 | ₩17,690 | -2.43% | 70.5만 |
|---|
| 2025.12.04 | ₩17,917 | ₩18,372 | ₩17,797 | ₩18,131 | +1.19% | 56.3만 |
|---|
| 2025.12.03 | ₩17,730 | ₩18,238 | ₩17,730 | ₩18,024 | +1.66% | 82만 |
|---|
| 2025.12.02 | ₩17,610 | ₩17,824 | ₩17,182 | ₩17,583 | -0.15% | 56.7만 |
|---|
| 2025.12.01 | ₩17,222 | ₩17,690 | ₩17,116 | ₩17,450 | +1.32% | 69.6만 |
|---|
| 2025.11.28 | ₩17,543 | ₩17,597 | ₩17,329 | ₩17,530 | -0.08% | 24만 |
|---|
| 2025.11.26 | ₩17,623 | ₩17,944 | ₩17,490 | ₩17,530 | -0.53% | 88.7만 |
|---|
| 2025.11.25 | ₩16,848 | ₩17,770 | ₩16,688 | ₩17,703 | +5.08% | 88.9만 |
|---|
| 2025.11.24 | ₩15,967 | ₩16,835 | ₩15,967 | ₩16,675 | +4.44% | 126.1만 |
|---|
| 2025.11.21 | ₩14,791 | ₩16,448 | ₩14,764 | ₩16,087 | +8.76% | 107.4만 |
|---|
| 2025.11.20 | ₩15,151 | ₩15,766 | ₩14,684 | ₩14,764 | -2.56% | 103.7만 |
|---|
| 2025.11.19 | ₩15,218 | ₩15,526 | ₩14,577 | ₩14,898 | -2.11% | 82.5만 |
|---|
| 2025.11.18 | ₩15,499 | ₩15,686 | ₩15,071 | ₩15,258 | -1.55% | 97.8만 |
|---|
| 2025.11.17 | ₩15,886 | ₩15,913 | ₩15,379 | ₩15,673 | -1.35% | 94.8만 |
|---|
| 2025.11.14 | ₩15,739 | ₩15,913 | ₩15,392 | ₩15,699 | -0.25% | 69.6만 |
|---|
| 2025.11.13 | ₩15,953 | ₩16,741 | ₩15,886 | ₩16,087 | +0.84% | 86.2만 |
|---|
| 2025.11.12 | ₩16,488 | ₩17,009 | ₩16,127 | ₩16,154 | -2.03% | 109.9만 |
|---|
| 2025.11.11 | ₩16,354 | ₩16,782 | ₩16,033 | ₩16,474 | +0.74% | 92.6만 |
|---|
| 2025.11.10 | ₩16,140 | ₩16,394 | ₩15,526 | ₩16,274 | +0.83% | 106.6만 |
|---|
| 2025.11.07 | ₩15,539 | ₩16,421 | ₩15,365 | ₩16,087 | +3.53% | 141.2만 |
|---|
| 2025.11.06 | ₩15,085 | ₩15,138 | ₩14,711 | ₩14,991 | -0.62% | 134.8만 |
|---|
| 2025.11.05 | ₩14,964 | ₩15,472 | ₩14,524 | ₩15,232 | +1.79% | 123.3만 |
|---|
| 2025.11.04 | ₩15,218 | ₩15,512 | ₩14,991 | ₩15,098 | -0.79% | 124.8만 |
|---|
| 2025.11.03 | ₩15,726 | ₩15,833 | ₩14,804 | ₩15,352 | -2.38% | 168.4만 |
|---|
| 2025.10.31 | ₩15,900 | ₩16,314 | ₩15,339 | ₩16,047 | +0.92% | 211.8만 |
|---|
| 2025.10.30 | ₩20,349 | ₩20,576 | ₩14,764 | ₩15,779 | -22.46% | 478.6만 |
|---|
| 2025.10.29 | ₩20,736 | ₩21,097 | ₩20,202 | ₩20,616 | -0.58% | 95.1만 |
|---|
| 2025.10.28 | ₩21,057 | ₩21,177 | ₩20,656 | ₩20,790 | -1.27% | 83.4만 |
|---|
| 2025.10.27 | ₩21,538 | ₩22,032 | ₩20,857 | ₩21,284 | -1.18% | 89.8만 |
|---|
| 2025.10.24 | ₩21,458 | ₩21,739 | ₩21,258 | ₩21,538 | +0.37% | 80.5만 |
|---|
| 2025.10.23 | ₩20,656 | ₩21,284 | ₩20,389 | ₩21,217 | +2.72% | 96.6만 |
|---|
| 2025.10.22 | ₩21,378 | ₩21,845 | ₩20,630 | ₩20,656 | -3.37% | 94.2만 |
|---|
| 2025.10.21 | ₩21,111 | ₩21,271 | ₩20,696 | ₩21,217 | +0.51% | 69.5만 |
|---|
| 2025.10.20 | ₩20,416 | ₩21,030 | ₩20,162 | ₩20,964 | +2.68% | 97만 |
|---|
| 2025.10.17 | ₩19,334 | ₩20,229 | ₩19,253 | ₩20,149 | +4.22% | 113.5만 |
|---|
| 2025.10.16 | ₩19,200 | ₩19,881 | ₩19,026 | ₩19,521 | +1.67% | 106만 |
|---|
| 2025.10.15 | ₩19,347 | ₩19,921 | ₩18,826 | ₩19,013 | -1.73% | 100.8만 |
|---|
| 2025.10.14 | ₩17,703 | ₩19,454 | ₩17,703 | ₩19,240 | +8.68% | 82.7만 |
|---|
| 2025.10.13 | ₩18,011 | ₩18,251 | ₩17,797 | ₩18,198 | +1.04% | 80.3만 |
|---|
| 2025.10.10 | ₩18,933 | ₩19,173 | ₩17,610 | ₩17,824 | -5.86% | 82.7만 |
|---|