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 | ₩17,862 | ₩18,503 | ₩17,662 | ₩17,942 | +0.45% | 122.8만 |
| 2026.10.08 | ₩17,168 | ₩17,942 | ₩17,128 | ₩17,902 | +4.28% | 146만 |
| 2026.10.07 | ₩17,608 | ₩17,969 | ₩17,328 | ₩17,354 | -1.44% | 140.9만 |
| 2026.10.06 | ₩17,969 | ₩18,035 | ₩17,194 | ₩17,782 | -1.04% | 136.9만 |
| 2026.10.05 | ₩16,887 | ₩18,009 | ₩16,487 | ₩17,742 | +5.06% | 185.9만 |
| 2026.10.02 | ₩17,768 | ₩18,689 | ₩16,861 | ₩16,927 | -4.73% | 269.4만 |
| 2026.10.01 | ₩21,640 | ₩21,960 | ₩21,199 | ₩21,480 | -0.74% | 65.3만 |
| 2026.09.30 | ₩22,254 | ₩22,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,733 |
| -2.34% |
| 76.9만 |
| 2026.09.29 | ₩21,720 | ₩22,387 | ₩21,092 | ₩22,214 | +2.27% | 100.5만 |
|---|
| 2026.09.28 | ₩21,413 | ₩21,720 | ₩21,172 | ₩21,720 | +1.43% | 47.9만 |
|---|
| 2026.09.25 | ₩21,199 | ₩21,640 | ₩21,012 | ₩21,520 | +1.51% | 53.9만 |
|---|
| 2026.09.24 | ₩20,919 | ₩21,239 | ₩20,679 | ₩21,199 | +1.34% | 76만 |
|---|
| 2026.09.23 | ₩21,199 | ₩21,706 | ₩20,532 | ₩20,732 | -2.20% | 57.3만 |
|---|
| 2026.09.22 | ₩21,226 | ₩21,746 | ₩20,946 | ₩21,386 | +0.75% | 77.1만 |
|---|
| 2026.09.21 | ₩20,104 | ₩20,892 | ₩19,904 | ₩20,812 | +3.52% | 106.4만 |
|---|
| 2026.09.18 | ₩19,998 | ₩20,345 | ₩19,864 | ₩20,318 | +1.60% | 216.9만 |
|---|
| 2026.09.17 | ₩21,760 | ₩21,867 | ₩20,118 | ₩20,158 | -7.36% | 105.1만 |
|---|
| 2026.09.16 | ₩21,106 | ₩21,653 | ₩20,892 | ₩21,439 | +1.58% | 161.8만 |
|---|
| 2026.09.15 | ₩20,946 | ₩21,413 | ₩20,291 | ₩20,946 | 0.00% | 107.8만 |
|---|
| 2026.09.14 | ₩20,505 | ₩21,092 | ₩20,505 | ₩20,972 | +2.28% | 114.2만 |
|---|
| 2026.09.11 | ₩21,439 | ₩21,653 | ₩20,465 | ₩20,692 | -3.49% | 79.2만 |
|---|
| 2026.09.10 | ₩21,266 | ₩21,413 | ₩20,545 | ₩20,745 | -2.45% | 136.2만 |
|---|
| 2026.09.09 | ₩21,493 | ₩21,973 | ₩21,346 | ₩21,693 | +0.93% | 57.8만 |
|---|
| 2026.09.08 | ₩22,000 | ₩22,094 | ₩21,346 | ₩21,706 | -1.33% | 62.2만 |
|---|
| 2026.09.04 | ₩21,787 | ₩22,401 | ₩21,693 | ₩22,321 | +2.45% | 67.4만 |
|---|
| 2026.09.03 | ₩22,814 | ₩22,841 | ₩21,733 | ₩21,947 | -3.80% | 99.9만 |
|---|
| 2026.09.02 | ₩22,427 | ₩22,975 | ₩22,240 | ₩22,441 | +0.06% | 52.9만 |
|---|
| 2026.09.01 | ₩22,481 | ₩22,801 | ₩22,080 | ₩22,187 | -1.31% | 56만 |
|---|
| 2026.08.31 | ₩22,441 | ₩22,628 | ₩22,000 | ₩22,588 | +0.65% | 58.1만 |
|---|
| 2026.08.28 | ₩22,654 | ₩23,135 | ₩22,521 | ₩22,547 | -0.47% | 77.6만 |
|---|
| 2026.08.27 | ₩22,494 | ₩22,921 | ₩22,414 | ₩22,494 | 0.00% | 45만 |
|---|
| 2026.08.26 | ₩22,494 | ₩22,828 | ₩22,187 | ₩22,534 | +0.18% | 48.9만 |
|---|
| 2026.08.25 | ₩22,334 | ₩22,521 | ₩21,880 | ₩22,414 | +0.36% | 37만 |
|---|
| 2026.08.24 | ₩22,347 | ₩22,694 | ₩21,880 | ₩22,280 | -0.30% | 65.5만 |
|---|
| 2026.08.21 | ₩22,441 | ₩22,614 | ₩21,947 | ₩22,347 | -0.42% | 55.1만 |
|---|
| 2026.08.20 | ₩22,708 | ₩23,322 | ₩22,107 | ₩22,147 | -2.47% | 58.2만 |
|---|
| 2026.08.19 | ₩23,562 | ₩24,523 | ₩22,908 | ₩23,015 | -2.32% | 65.2만 |
|---|
| 2026.08.18 | ₩23,722 | ₩24,230 | ₩23,362 | ₩23,429 | -1.24% | 54.1만 |
|---|
| 2026.08.17 | ₩24,109 | ₩24,203 | ₩23,522 | ₩23,575 | -2.21% | 54.1만 |
|---|
| 2026.08.14 | ₩24,163 | ₩24,630 | ₩23,669 | ₩24,483 | +1.33% | 45.1만 |
|---|
| 2026.08.13 | ₩23,963 | ₩24,897 | ₩23,949 | ₩24,350 | +1.62% | 79.5만 |
|---|
| 2026.08.12 | ₩23,375 | ₩23,375 | ₩22,694 | ₩23,202 | -0.74% | 47만 |
|---|
| 2026.08.11 | ₩22,948 | ₩23,736 | ₩22,948 | ₩23,188 | +1.05% | 61만 |
|---|
| 2026.08.10 | ₩22,988 | ₩23,388 | ₩22,694 | ₩22,788 | -0.87% | 68.6만 |
|---|
| 2026.08.07 | ₩23,028 | ₩23,522 | ₩22,681 | ₩23,028 | 0.00% | 63.7만 |
|---|
| 2026.08.06 | ₩23,495 | ₩23,669 | ₩22,761 | ₩22,828 | -2.84% | 56.3만 |
|---|
| 2026.08.05 | ₩23,696 | ₩23,896 | ₩23,348 | ₩23,602 | -0.39% | 60.6만 |
|---|
| 2026.08.04 | ₩23,963 | ₩24,029 | ₩23,522 | ₩23,896 | -0.28% | 74.9만 |
|---|
| 2026.08.03 | ₩22,788 | ₩24,483 | ₩22,788 | ₩23,869 | +4.75% | 127.9만 |
|---|
| 2026.07.31 | ₩22,895 | ₩23,482 | ₩21,680 | ₩22,227 | -2.92% | 93.5만 |
|---|
| 2026.07.30 | ₩22,013 | ₩24,016 | ₩21,840 | ₩22,855 | +3.82% | 170.8만 |
|---|
| 2026.07.29 | ₩24,710 | ₩25,364 | ₩21,413 | ₩22,013 | -10.91% | 255.1만 |
|---|
| 2026.07.28 | ₩26,072 | ₩27,353 | ₩25,925 | ₩26,379 | +1.18% | 116.6만 |
|---|
| 2026.07.27 | ₩26,806 | ₩27,233 | ₩25,805 | ₩26,072 | -2.74% | 101.5만 |
|---|
| 2026.07.24 | ₩25,031 | ₩26,486 | ₩24,777 | ₩26,419 | +5.55% | 90.1만 |
|---|
| 2026.07.23 | ₩24,750 | ₩25,191 | ₩24,416 | ₩24,777 | +0.11% | 60.9만 |
|---|
| 2026.07.22 | ₩25,151 | ₩25,444 | ₩24,683 | ₩25,124 | -0.11% | 80.3만 |
|---|
| 2026.07.21 | ₩25,164 | ₩25,765 | ₩24,844 | ₩25,378 | +0.85% | 78.6만 |
|---|
| 2026.07.20 | ₩26,005 | ₩26,058 | ₩25,191 | ₩25,217 | -3.03% | 71.5만 |
|---|
| 2026.07.17 | ₩26,098 | ₩26,486 | ₩25,551 | ₩25,698 | -1.53% | 94.5만 |
|---|
| 2026.07.16 | ₩25,418 | ₩27,046 | ₩25,271 | ₩26,499 | +4.25% | 131.7만 |
|---|
| 2026.07.15 | ₩24,643 | ₩25,538 | ₩24,510 | ₩25,071 | +1.73% | 77.2만 |
|---|
| 2026.07.14 | ₩24,870 | ₩25,071 | ₩24,096 | ₩24,563 | -1.23% | 107만 |
|---|
| 2026.07.13 | ₩24,924 | ₩25,244 | ₩24,270 | ₩24,804 | -0.48% | 80.3만 |
|---|
| 2026.07.10 | ₩24,550 | ₩25,177 | ₩24,456 | ₩25,084 | +2.18% | 95.2만 |
|---|
| 2026.07.09 | ₩23,095 | ₩24,577 | ₩22,708 | ₩24,550 | +6.30% | 94만 |
|---|
| 2026.07.08 | ₩22,961 | ₩23,455 | ₩22,828 | ₩23,095 | +0.58% | 70.2만 |
|---|
| 2026.07.07 | ₩25,031 | ₩25,031 | ₩23,108 | ₩23,308 | -6.88% | 110.6만 |
|---|
| 2026.07.06 | ₩24,149 | ₩24,737 | ₩23,762 | ₩24,270 | +0.50% | 88.2만 |
|---|
| 2026.07.02 | ₩24,109 | ₩24,483 | ₩23,709 | ₩24,096 | -0.06% | 68.3만 |
|---|
| 2026.07.01 | ₩24,123 | ₩24,723 | ₩23,842 | ₩23,882 | -1.00% | 80.5만 |
|---|
| 2026.06.30 | ₩24,884 | ₩24,884 | ₩23,896 | ₩23,976 | -3.65% | 93.6만 |
|---|
| 2026.06.29 | ₩24,910 | ₩25,257 | ₩24,456 | ₩25,017 | +0.43% | 98.8만 |
|---|
| 2026.06.26 | ₩24,029 | ₩25,231 | ₩24,029 | ₩25,044 | +4.22% | 215.7만 |
|---|
| 2026.06.25 | ₩23,989 | ₩24,737 | ₩23,682 | ₩24,163 | +0.72% | 84.8만 |
|---|
| 2026.06.24 | ₩23,842 | ₩24,363 | ₩23,589 | ₩23,736 | -0.45% | 72만 |
|---|
| 2026.06.23 | ₩23,242 | ₩24,176 | ₩22,881 | ₩23,615 | +1.61% | 86.1만 |
|---|
| 2026.06.22 | ₩23,629 | ₩23,789 | ₩23,188 | ₩23,495 | -0.56% | 84.1만 |
|---|
| 2026.06.18 | ₩24,216 | ₩24,430 | ₩23,362 | ₩23,469 | -3.09% | 232.3만 |
|---|
| 2026.06.17 | ₩23,575 | ₩23,776 | ₩22,814 | ₩22,961 | -2.60% | 79.2만 |
|---|
| 2026.06.16 | ₩23,362 | ₩23,869 | ₩23,335 | ₩23,642 | +1.20% | 86.2만 |
|---|
| 2026.06.15 | ₩24,149 | ₩24,283 | ₩23,215 | ₩23,308 | -3.48% | 89.2만 |
|---|
| 2026.06.12 | ₩23,255 | ₩23,869 | ₩23,028 | ₩23,722 | +2.01% | 53.4만 |
|---|
| 2026.06.11 | ₩22,975 | ₩23,469 | ₩22,361 | ₩23,375 | +1.74% | 58.1만 |
|---|
| 2026.06.10 | ₩23,816 | ₩24,056 | ₩22,761 | ₩22,814 | -4.20% | 69.2만 |
|---|
| 2026.06.09 | ₩22,961 | ₩24,096 | ₩22,801 | ₩23,896 | +4.07% | 109.2만 |
|---|
| 2026.06.08 | ₩22,801 | ₩23,255 | ₩22,574 | ₩22,614 | -0.82% | 92.8만 |
|---|
| 2026.06.05 | ₩23,348 | ₩23,802 | ₩22,401 | ₩22,681 | -2.86% | 86.8만 |
|---|
| 2026.06.04 | ₩21,800 | ₩23,669 | ₩21,720 | ₩23,442 | +7.53% | 98.5만 |
|---|
| 2026.06.03 | ₩20,652 | ₩21,600 | ₩20,505 | ₩21,493 | +4.07% | 76.6만 |
|---|
| 2026.06.02 | ₩20,959 | ₩21,413 | ₩20,572 | ₩20,919 | -0.19% | 114.3만 |
|---|
| 2026.06.01 | ₩21,279 | ₩21,426 | ₩20,492 | ₩20,919 | -1.69% | 80만 |
|---|
| 2026.05.29 | ₩21,933 | ₩22,294 | ₩21,399 | ₩21,413 | -2.37% | 119.7만 |
|---|
| 2026.05.28 | ₩20,358 | ₩22,187 | ₩20,291 | ₩21,973 | +7.93% | 134.1만 |
|---|
| 2026.05.27 | ₩20,518 | ₩20,799 | ₩19,717 | ₩20,278 | -1.17% | 89.5만 |
|---|
| 2026.05.26 | ₩20,185 | ₩20,625 | ₩19,677 | ₩20,278 | +0.46% | 84.2만 |
|---|
| 2026.05.22 | ₩20,171 | ₩20,545 | ₩19,797 | ₩20,158 | -0.07% | 81.5만 |
|---|
| 2026.05.21 | ₩20,251 | ₩20,385 | ₩19,624 | ₩20,185 | -0.33% | 107.3만 |
|---|
| 2026.05.20 | ₩19,277 | ₩20,625 | ₩19,103 | ₩20,545 | +6.58% | 107.8만 |
|---|
| 2026.05.19 | ₩18,836 | ₩19,584 | ₩18,436 | ₩19,197 | +1.91% | 96.8만 |
|---|
| 2026.05.18 | ₩18,903 | ₩19,691 | ₩18,783 | ₩18,836 | -0.35% | 80만 |
|---|
| 2026.05.15 | ₩19,143 | ₩19,170 | ₩18,663 | ₩18,823 | -1.67% | 86.5만 |
|---|
| 2026.05.14 | ₩19,918 | ₩20,211 | ₩19,117 | ₩19,357 | -2.82% | 94.3만 |
|---|
| 2026.05.13 | ₩18,449 | ₩19,931 | ₩18,276 | ₩19,891 | +7.81% | 138.1만 |
|---|
| 2026.05.12 | ₩18,449 | ₩19,290 | ₩18,236 | ₩18,382 | -0.36% | 112.7만 |
|---|
| 2026.05.11 | ₩18,543 | ₩19,183 | ₩17,274 | ₩18,649 | +0.58% | 153.3만 |
|---|
| 2026.05.08 | ₩18,276 | ₩18,676 | ₩17,822 | ₩18,583 | +1.68% | 129.5만 |
|---|
| 2026.05.07 | ₩18,943 | ₩19,210 | ₩17,982 | ₩18,102 | -4.44% | 177만 |
|---|
| 2026.05.06 | ₩17,688 | ₩18,850 | ₩17,621 | ₩18,689 | +5.66% | 229.5만 |
|---|
| 2026.05.05 | ₩16,327 | ₩18,596 | ₩16,246 | ₩17,648 | +8.09% | 322만 |
|---|
| 2026.05.04 | ₩14,524 | ₩14,952 | ₩14,137 | ₩14,217 | -2.11% | 162.1만 |
|---|
| 2026.05.01 | ₩14,124 | ₩14,658 | ₩13,857 | ₩14,618 | +3.50% | 83.4만 |
|---|
| 2026.04.30 | ₩13,523 | ₩14,124 | ₩13,376 | ₩14,070 | +4.05% | 65.7만 |
|---|
| 2026.04.29 | ₩14,271 | ₩14,524 | ₩13,363 | ₩13,456 | -5.71% | 95.8만 |
|---|
| 2026.04.28 | ₩14,364 | ₩14,498 | ₩13,937 | ₩14,337 | -0.19% | 90.5만 |
|---|
| 2026.04.27 | ₩14,111 | ₩14,511 | ₩14,111 | ₩14,271 | +1.14% | 74.1만 |
|---|
| 2026.04.24 | ₩13,737 | ₩14,124 | ₩13,390 | ₩14,111 | +2.72% | 61.6만 |
|---|
| 2026.04.23 | ₩14,364 | ₩14,498 | ₩13,496 | ₩13,777 | -4.09% | 64.6만 |
|---|
| 2026.04.22 | ₩14,404 | ₩14,711 | ₩14,191 | ₩14,351 | -0.37% | 80.3만 |
|---|
| 2026.04.21 | ₩14,938 | ₩15,085 | ₩14,030 | ₩14,044 | -5.99% | 54.7만 |
|---|
| 2026.04.20 | ₩14,645 | ₩15,112 | ₩14,551 | ₩14,898 | +1.73% | 70.7만 |
|---|
| 2026.04.17 | ₩15,045 | ₩15,352 | ₩14,604 | ₩14,871 | -1.15% | 72만 |
|---|
| 2026.04.16 | ₩14,658 | ₩15,058 | ₩14,364 | ₩14,471 | -1.28% | 92.9만 |
|---|
| 2026.04.15 | ₩14,151 | ₩15,045 | ₩14,151 | ₩14,725 | +4.06% | 102.9만 |
|---|
| 2026.04.14 | ₩13,697 | ₩14,791 | ₩13,683 | ₩14,765 | +7.80% | 92.7만 |
|---|
| 2026.04.13 | ₩13,083 | ₩13,830 | ₩12,976 | ₩13,670 | +4.49% | 76.4만 |
|---|
| 2026.04.10 | ₩13,229 | ₩13,550 | ₩13,203 | ₩13,216 | -0.10% | 48.6만 |
|---|
| 2026.04.09 | ₩12,722 | ₩13,123 | ₩12,268 | ₩13,123 | +3.15% | 62.7만 |
|---|
| 2026.04.08 | ₩13,096 | ₩13,363 | ₩12,709 | ₩12,842 | -1.94% | 83.6만 |
|---|
| 2026.04.07 | ₩12,362 | ₩12,695 | ₩12,175 | ₩12,455 | +0.76% | 83만 |
|---|
| 2026.04.06 | ₩12,655 | ₩12,669 | ₩12,295 | ₩12,428 | -1.79% | 63.7만 |
|---|
| 2026.04.02 | ₩12,575 | ₩13,016 | ₩12,202 | ₩12,722 | +1.17% | 63.5만 |
|---|
| 2026.04.01 | ₩12,615 | ₩13,083 | ₩12,575 | ₩12,776 | +1.27% | 92.7만 |
|---|
| 2026.03.31 | ₩12,375 | ₩12,629 | ₩11,841 | ₩12,575 | +1.62% | 79.5만 |
|---|
| 2026.03.30 | ₩12,415 | ₩12,562 | ₩12,095 | ₩12,175 | -1.94% | 70.8만 |
|---|
| 2026.03.27 | ₩12,522 | ₩12,535 | ₩12,068 | ₩12,282 | -1.92% | 81.7만 |
|---|
| 2026.03.26 | ₩12,709 | ₩13,229 | ₩12,428 | ₩12,522 | -1.47% | 75.9만 |
|---|
| 2026.03.25 | ₩12,909 | ₩12,949 | ₩12,242 | ₩12,749 | -1.24% | 66.6만 |
|---|
| 2026.03.24 | ₩12,495 | ₩13,016 | ₩12,442 | ₩12,736 | +1.92% | 74.2만 |
|---|
| 2026.03.23 | ₩12,362 | ₩12,842 | ₩12,161 | ₩12,589 | +1.84% | 111.5만 |
|---|
| 2026.03.20 | ₩11,868 | ₩12,228 | ₩11,614 | ₩11,935 | +0.56% | 168.5만 |
|---|
| 2026.03.19 | ₩11,828 | ₩12,108 | ₩11,721 | ₩11,881 | +0.45% | 73.2만 |
|---|
| 2026.03.18 | ₩11,935 | ₩12,028 | ₩11,694 | ₩11,881 | -0.45% | 78.7만 |
|---|
| 2026.03.17 | ₩12,215 | ₩12,682 | ₩12,108 | ₩12,148 | -0.55% | 65.2만 |
|---|
| 2026.03.16 | ₩12,415 | ₩12,642 | ₩12,028 | ₩12,028 | -3.12% | 76.4만 |
|---|
| 2026.03.13 | ₩12,415 | ₩12,522 | ₩12,121 | ₩12,335 | -0.65% | 75만 |
|---|
| 2026.03.12 | ₩12,495 | ₩12,722 | ₩11,894 | ₩12,242 | -2.03% | 131.1만 |
|---|
| 2026.03.11 | ₩12,615 | ₩12,922 | ₩12,335 | ₩12,829 | +1.69% | 81.2만 |
|---|
| 2026.03.10 | ₩12,816 | ₩13,056 | ₩12,295 | ₩12,749 | -0.52% | 89.3만 |
|---|
| 2026.03.09 | ₩12,655 | ₩12,909 | ₩12,242 | ₩12,776 | +0.95% | 111.4만 |
|---|
| 2026.03.06 | ₩12,909 | ₩13,056 | ₩12,509 | ₩12,989 | +0.62% | 90.7만 |
|---|
| 2026.03.05 | ₩13,710 | ₩13,750 | ₩12,989 | ₩13,203 | -3.70% | 88.2만 |
|---|
| 2026.03.04 | ₩14,191 | ₩14,418 | ₩13,777 | ₩13,870 | -2.26% | 77.2만 |
|---|
| 2026.03.03 | ₩13,376 | ₩14,231 | ₩13,296 | ₩14,097 | +5.39% | 96.2만 |
|---|
| 2026.03.02 | ₩14,725 | ₩14,818 | ₩13,830 | ₩13,924 | -5.44% | 96.1만 |
|---|
| 2026.02.27 | ₩14,845 | ₩15,312 | ₩14,404 | ₩15,192 | +2.34% | 125.9만 |
|---|
| 2026.02.26 | ₩14,177 | ₩15,419 | ₩14,151 | ₩15,125 | +6.69% | 125.4만 |
|---|
| 2026.02.25 | ₩15,445 | ₩15,726 | ₩15,178 | ₩15,472 | +0.17% | 80.9만 |
|---|
| 2026.02.24 | ₩15,672 | ₩15,873 | ₩15,365 | ₩15,392 | -1.79% | 52.6만 |
|---|
| 2026.02.23 | ₩16,166 | ₩16,166 | ₩15,365 | ₩15,699 | -2.89% | 79.6만 |
|---|
| 2026.02.20 | ₩16,020 | ₩16,527 | ₩15,753 | ₩16,300 | +1.75% | 63.6만 |
|---|
| 2026.02.19 | ₩15,979 | ₩16,287 | ₩15,846 | ₩16,086 | +0.67% | 69.5만 |
|---|
| 2026.02.18 | ₩15,325 | ₩16,193 | ₩15,072 | ₩16,006 | +4.44% | 82.4만 |
|---|
| 2026.02.17 | ₩15,112 | ₩15,526 | ₩14,952 | ₩15,272 | +1.06% | 66.4만 |
|---|
| 2026.02.13 | ₩14,538 | ₩15,459 | ₩14,524 | ₩15,112 | +3.95% | 70.8만 |
|---|
| 2026.02.12 | ₩14,938 | ₩15,125 | ₩14,271 | ₩14,431 | -3.40% | 114.9만 |
|---|
| 2026.02.11 | ₩14,685 | ₩15,018 | ₩14,151 | ₩14,925 | +1.64% | 63.8만 |
|---|
| 2026.02.10 | ₩14,591 | ₩15,339 | ₩14,591 | ₩14,658 | +0.46% | 58.8만 |
|---|
| 2026.02.09 | ₩15,032 | ₩15,032 | ₩14,337 | ₩14,591 | -2.93% | 52.7만 |
|---|
| 2026.02.06 | ₩14,538 | ₩15,058 | ₩14,404 | ₩15,032 | +3.40% | 68.7만 |
|---|
| 2026.02.05 | ₩14,791 | ₩15,018 | ₩14,498 | ₩14,524 | -1.81% | 66만 |
|---|
| 2026.02.04 | ₩14,431 | ₩15,085 | ₩14,431 | ₩14,791 | +2.50% | 63.5만 |
|---|
| 2026.02.03 | ₩14,885 | ₩15,539 | ₩14,217 | ₩14,391 | -3.32% | 81.1만 |
|---|
| 2026.02.02 | ₩14,751 | ₩15,285 | ₩14,685 | ₩14,898 | +1.00% | 73.6만 |
|---|
| 2026.01.30 | ₩14,738 | ₩15,072 | ₩14,284 | ₩14,871 | +0.91% | 77.6만 |
|---|
| 2026.01.29 | ₩14,604 | ₩14,871 | ₩14,351 | ₩14,805 | +1.37% | 69.2만 |
|---|
| 2026.01.28 | ₩14,885 | ₩15,018 | ₩14,458 | ₩14,524 | -2.42% | 121.8만 |
|---|
| 2026.01.27 | ₩15,352 | ₩15,392 | ₩14,831 | ₩14,858 | -3.22% | 67.5만 |
|---|
| 2026.01.26 | ₩15,819 | ₩16,126 | ₩15,379 | ₩15,405 | -2.62% | 65.1만 |
|---|
| 2026.01.23 | ₩16,113 | ₩16,113 | ₩15,672 | ₩15,886 | -1.41% | 91.5만 |
|---|
| 2026.01.22 | ₩16,367 | ₩16,714 | ₩16,246 | ₩16,273 | -0.57% | 47.1만 |
|---|
| 2026.01.21 | ₩16,113 | ₩16,660 | ₩16,060 | ₩16,273 | +0.99% | 51.9만 |
|---|
| 2026.01.20 | ₩16,100 | ₩16,300 | ₩15,699 | ₩16,033 | -0.41% | 65.1만 |
|---|
| 2026.01.16 | ₩16,834 | ₩16,954 | ₩16,473 | ₩16,567 | -1.59% | 57.2만 |
|---|
| 2026.01.15 | ₩16,727 | ₩17,368 | ₩16,660 | ₩16,887 | +0.96% | 58.1만 |
|---|
| 2026.01.14 | ₩16,473 | ₩16,727 | ₩16,300 | ₩16,727 | +1.54% | 65.2만 |
|---|
| 2026.01.13 | ₩17,595 | ₩17,862 | ₩16,393 | ₩16,473 | -6.37% | 63.4만 |
|---|
| 2026.01.12 | ₩18,115 | ₩18,289 | ₩17,194 | ₩17,555 | -3.10% | 58.1만 |
|---|
| 2026.01.09 | ₩18,543 | ₩18,823 | ₩17,568 | ₩18,129 | -2.23% | 67.9만 |
|---|
| 2026.01.08 | ₩17,395 | ₩18,850 | ₩17,395 | ₩18,503 | +6.37% | 102.4만 |
|---|
| 2026.01.07 | ₩17,555 | ₩17,715 | ₩17,261 | ₩17,555 | 0.00% | 45.8만 |
|---|
| 2026.01.06 | ₩16,674 | ₩17,621 | ₩16,647 | ₩17,528 | +5.12% | 59.5만 |
|---|
| 2026.01.05 | ₩15,993 | ₩17,007 | ₩15,833 | ₩16,767 | +4.84% | 114.6만 |
|---|
| 2026.01.02 | ₩16,594 | ₩16,740 | ₩15,953 | ₩16,033 | -3.38% | 50.4만 |
|---|
| 2025.12.31 | ₩16,981 | ₩16,994 | ₩16,527 | ₩16,580 | -2.36% | 43.7만 |
|---|
| 2025.12.30 | ₩16,780 | ₩17,021 | ₩16,513 | ₩16,927 | +0.88% | 51.1만 |
|---|
| 2025.12.29 | ₩16,834 | ₩17,101 | ₩16,674 | ₩16,834 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩16,901 | ₩17,128 | ₩16,740 | ₩16,847 | -0.32% | 52.2만 |
|---|
| 2025.12.24 | ₩16,794 | ₩17,061 | ₩16,767 | ₩16,901 | +0.64% | 35만 |
|---|
| 2025.12.23 | ₩16,794 | ₩17,181 | ₩16,620 | ₩16,807 | +0.08% | 102.4만 |
|---|
| 2025.12.22 | ₩16,941 | ₩17,341 | ₩16,647 | ₩16,780 | -0.95% | 92.9만 |
|---|
| 2025.12.19 | ₩17,288 | ₩17,381 | ₩16,754 | ₩16,887 | -2.32% | 152.9만 |
|---|
| 2025.12.18 | ₩17,608 | ₩18,089 | ₩17,234 | ₩17,421 | -1.06% | 56.7만 |
|---|
| 2025.12.17 | ₩17,381 | ₩17,902 | ₩17,248 | ₩17,408 | +0.15% | 64.6만 |
|---|
| 2025.12.16 | ₩17,929 | ₩18,009 | ₩17,301 | ₩17,354 | -3.20% | 69.4만 |
|---|
| 2025.12.15 | ₩18,062 | ₩18,676 | ₩17,915 | ₩17,982 | -0.44% | 71만 |
|---|
| 2025.12.12 | ₩18,770 | ₩19,063 | ₩17,715 | ₩17,915 | -4.55% | 98.5만 |
|---|
| 2025.12.11 | ₩18,316 | ₩19,157 | ₩17,995 | ₩18,756 | +2.41% | 102.5만 |
|---|
| 2025.12.10 | ₩17,568 | ₩18,529 | ₩16,994 | ₩18,236 | +3.80% | 114.3만 |
|---|
| 2025.12.09 | ₩17,341 | ₩17,728 | ₩17,181 | ₩17,595 | +1.46% | 90.6만 |
|---|
| 2025.12.08 | ₩17,715 | ₩17,768 | ₩17,314 | ₩17,381 | -1.88% | 79.9만 |
|---|
| 2025.12.05 | ₩18,115 | ₩18,449 | ₩17,581 | ₩17,675 | -2.43% | 70.5만 |
|---|
| 2025.12.04 | ₩17,902 | ₩18,356 | ₩17,782 | ₩18,115 | +1.19% | 56.3만 |
|---|
| 2025.12.03 | ₩17,715 | ₩18,222 | ₩17,715 | ₩18,009 | +1.66% | 82만 |
|---|
| 2025.12.02 | ₩17,595 | ₩17,808 | ₩17,168 | ₩17,568 | -0.15% | 56.7만 |
|---|
| 2025.12.01 | ₩17,208 | ₩17,675 | ₩17,101 | ₩17,435 | +1.32% | 69.6만 |
|---|
| 2025.11.28 | ₩17,528 | ₩17,581 | ₩17,314 | ₩17,515 | -0.08% | 24만 |
|---|
| 2025.11.26 | ₩17,608 | ₩17,929 | ₩17,475 | ₩17,515 | -0.53% | 88.7만 |
|---|
| 2025.11.25 | ₩16,834 | ₩17,755 | ₩16,674 | ₩17,688 | +5.08% | 88.9만 |
|---|
| 2025.11.24 | ₩15,953 | ₩16,820 | ₩15,953 | ₩16,660 | +4.44% | 126.1만 |
|---|
| 2025.11.21 | ₩14,778 | ₩16,433 | ₩14,751 | ₩16,073 | +8.76% | 107.4만 |
|---|
| 2025.11.20 | ₩15,138 | ₩15,753 | ₩14,671 | ₩14,751 | -2.56% | 103.7만 |
|---|
| 2025.11.19 | ₩15,205 | ₩15,512 | ₩14,564 | ₩14,885 | -2.11% | 82.5만 |
|---|
| 2025.11.18 | ₩15,486 | ₩15,672 | ₩15,058 | ₩15,245 | -1.55% | 97.8만 |
|---|
| 2025.11.17 | ₩15,873 | ₩15,899 | ₩15,365 | ₩15,659 | -1.35% | 94.8만 |
|---|
| 2025.11.14 | ₩15,726 | ₩15,899 | ₩15,379 | ₩15,686 | -0.25% | 69.6만 |
|---|
| 2025.11.13 | ₩15,939 | ₩16,727 | ₩15,873 | ₩16,073 | +0.84% | 86.2만 |
|---|
| 2025.11.12 | ₩16,473 | ₩16,994 | ₩16,113 | ₩16,140 | -2.03% | 109.9만 |
|---|
| 2025.11.11 | ₩16,340 | ₩16,767 | ₩16,020 | ₩16,460 | +0.74% | 92.6만 |
|---|
| 2025.11.10 | ₩16,126 | ₩16,380 | ₩15,512 | ₩16,260 | +0.83% | 106.6만 |
|---|
| 2025.11.07 | ₩15,526 | ₩16,407 | ₩15,352 | ₩16,073 | +3.53% | 141.2만 |
|---|
| 2025.11.06 | ₩15,072 | ₩15,125 | ₩14,698 | ₩14,978 | -0.62% | 134.8만 |
|---|
| 2025.11.05 | ₩14,952 | ₩15,459 | ₩14,511 | ₩15,219 | +1.79% | 123.3만 |
|---|
| 2025.11.04 | ₩15,205 | ₩15,499 | ₩14,978 | ₩15,085 | -0.79% | 124.8만 |
|---|
| 2025.11.03 | ₩15,712 | ₩15,819 | ₩14,791 | ₩15,339 | -2.38% | 168.4만 |
|---|
| 2025.10.31 | ₩15,886 | ₩16,300 | ₩15,325 | ₩16,033 | +0.92% | 211.8만 |
|---|
| 2025.10.30 | ₩20,331 | ₩20,558 | ₩14,751 | ₩15,766 | -22.46% | 478.6만 |
|---|
| 2025.10.29 | ₩20,719 | ₩21,079 | ₩20,185 | ₩20,598 | -0.58% | 95.1만 |
|---|
| 2025.10.28 | ₩21,039 | ₩21,159 | ₩20,638 | ₩20,772 | -1.27% | 83.4만 |
|---|
| 2025.10.27 | ₩21,520 | ₩22,013 | ₩20,839 | ₩21,266 | -1.18% | 89.8만 |
|---|
| 2025.10.24 | ₩21,439 | ₩21,720 | ₩21,239 | ₩21,520 | +0.37% | 80.5만 |
|---|
| 2025.10.23 | ₩20,638 | ₩21,266 | ₩20,371 | ₩21,199 | +2.72% | 96.6만 |
|---|
| 2025.10.22 | ₩21,359 | ₩21,827 | ₩20,612 | ₩20,638 | -3.37% | 94.2만 |
|---|
| 2025.10.21 | ₩21,092 | ₩21,253 | ₩20,679 | ₩21,199 | +0.51% | 69.5만 |
|---|
| 2025.10.20 | ₩20,398 | ₩21,012 | ₩20,145 | ₩20,946 | +2.68% | 97만 |
|---|
| 2025.10.17 | ₩19,317 | ₩20,211 | ₩19,237 | ₩20,131 | +4.22% | 113.5만 |
|---|
| 2025.10.16 | ₩19,183 | ₩19,864 | ₩19,010 | ₩19,504 | +1.67% | 106만 |
|---|
| 2025.10.15 | ₩19,330 | ₩19,904 | ₩18,810 | ₩18,996 | -1.73% | 100.8만 |
|---|
| 2025.10.14 | ₩17,688 | ₩19,437 | ₩17,688 | ₩19,223 | +8.68% | 82.7만 |
|---|
| 2025.10.13 | ₩17,995 | ₩18,236 | ₩17,782 | ₩18,182 | +1.04% | 80.3만 |
|---|
| 2025.10.10 | ₩18,916 | ₩19,157 | ₩17,595 | ₩17,808 | -5.86% | 82.7만 |
|---|