시장 데이터를 불러오는 중
전체 종목
인퓨시스템즈 홀딩스 과거 주가
InfuSystems Holdings, Inc. Common Stock · INFU · NYSE American
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InfuSystems Holdings, Inc. Common Stock · INFU · NYSE American
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,035 | ₩18,303 | ₩17,981 | ₩18,183 | +0.82% | 6.3만 |
| 2026.10.08 | ₩17,767 | ₩18,102 | ₩17,552 | ₩17,981 | +1.21% | 9.5만 |
| 2026.10.07 | ₩17,686 | ₩18,303 | ₩17,686 | ₩17,874 | +1.06% | 11.4만 |
| 2026.10.06 | ₩18,116 | ₩18,437 | ₩17,713 | ₩17,794 | -1.78% | 7.7만 |
| 2026.10.05 | ₩17,740 | ₩18,571 | ₩17,633 | ₩18,089 | +1.97% | 13.8만 |
| 2026.10.02 | ₩17,418 | ₩17,700 | ₩17,311 | ₩17,646 | +1.31% | 12.4만 |
| 2026.10.01 | ₩17,137 | ₩17,512 | ₩16,922 | ₩17,190 | +0.31% | 11.2만 |
| 2026.09.30 | ₩17,459 | ₩17,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,284 |
| -1.00% |
| 10.2만 |
| 2026.09.29 | ₩17,190 | ₩17,499 | ₩16,962 | ₩17,472 | +1.64% | 8.5만 |
|---|
| 2026.09.28 | ₩17,016 | ₩17,284 | ₩16,882 | ₩17,257 | +1.42% | 10.8만 |
|---|
| 2026.09.25 | ₩17,016 | ₩17,164 | ₩16,721 | ₩17,043 | +0.16% | 10.7만 |
|---|
| 2026.09.24 | ₩17,096 | ₩17,244 | ₩16,761 | ₩17,016 | -0.47% | 10.9만 |
|---|
| 2026.09.23 | ₩17,432 | ₩17,472 | ₩16,936 | ₩17,029 | -2.31% | 15.1만 |
|---|
| 2026.09.22 | ₩17,365 | ₩17,700 | ₩17,257 | ₩17,579 | +1.24% | 16.4만 |
|---|
| 2026.09.21 | ₩17,231 | ₩17,351 | ₩16,976 | ₩17,164 | -0.39% | 15.3만 |
|---|
| 2026.09.18 | ₩16,667 | ₩17,633 | ₩16,426 | ₩17,231 | +3.38% | 50.6만 |
|---|
| 2026.09.17 | ₩16,842 | ₩17,056 | ₩16,547 | ₩16,734 | -0.64% | 14.8만 |
|---|
| 2026.09.16 | ₩16,413 | ₩16,936 | ₩16,413 | ₩16,694 | +1.72% | 18.9만 |
|---|
| 2026.09.15 | ₩16,453 | ₩16,453 | ₩16,077 | ₩16,439 | -0.08% | 8.3만 |
|---|
| 2026.09.14 | ₩16,158 | ₩16,587 | ₩15,823 | ₩16,426 | +1.66% | 10.8만 |
|---|
| 2026.09.11 | ₩16,439 | ₩16,506 | ₩16,010 | ₩16,292 | -0.90% | 13.7만 |
|---|
| 2026.09.10 | ₩16,158 | ₩16,694 | ₩16,051 | ₩16,252 | +0.58% | 14.6만 |
|---|
| 2026.09.09 | ₩15,930 | ₩16,399 | ₩15,930 | ₩16,359 | +2.69% | 17.5만 |
|---|
| 2026.09.08 | ₩16,252 | ₩16,252 | ₩15,836 | ₩15,943 | -1.90% | 10.5만 |
|---|
| 2026.09.04 | ₩16,225 | ₩16,560 | ₩16,225 | ₩16,413 | +1.16% | 8.3만 |
|---|
| 2026.09.03 | ₩16,480 | ₩16,721 | ₩16,091 | ₩16,332 | -0.90% | 7.2만 |
|---|
| 2026.09.02 | ₩16,252 | ₩16,627 | ₩16,104 | ₩16,279 | +0.17% | 16.3만 |
|---|
| 2026.09.01 | ₩16,198 | ₩16,399 | ₩16,144 | ₩16,225 | +0.17% | 7.2만 |
|---|
| 2026.08.31 | ₩16,024 | ₩16,359 | ₩16,024 | ₩16,292 | +1.67% | 7.9만 |
|---|
| 2026.08.28 | ₩16,238 | ₩16,238 | ₩16,024 | ₩16,144 | -0.58% | 5.4만 |
|---|
| 2026.08.27 | ₩16,144 | ₩16,359 | ₩15,930 | ₩16,171 | +0.17% | 10.8만 |
|---|
| 2026.08.26 | ₩15,930 | ₩16,279 | ₩15,809 | ₩16,144 | +1.35% | 10.5만 |
|---|
| 2026.08.25 | ₩15,997 | ₩16,252 | ₩15,957 | ₩16,118 | +0.75% | 6.9만 |
|---|
| 2026.08.24 | ₩16,252 | ₩16,252 | ₩15,957 | ₩16,024 | -1.40% | 7.9만 |
|---|
| 2026.08.21 | ₩16,426 | ₩16,547 | ₩16,091 | ₩16,372 | -0.33% | 10만 |
|---|
| 2026.08.20 | ₩16,359 | ₩16,600 | ₩16,225 | ₩16,359 | 0.00% | 10.7만 |
|---|
| 2026.08.19 | ₩16,493 | ₩16,761 | ₩16,211 | ₩16,346 | -0.89% | 10.8만 |
|---|
| 2026.08.18 | ₩16,359 | ₩16,560 | ₩16,104 | ₩16,399 | +0.25% | 8.1만 |
|---|
| 2026.08.17 | ₩16,265 | ₩16,346 | ₩15,957 | ₩16,305 | +0.25% | 9.5만 |
|---|
| 2026.08.14 | ₩16,654 | ₩16,815 | ₩16,211 | ₩16,453 | -1.21% | 7.5만 |
|---|
| 2026.08.13 | ₩16,506 | ₩16,815 | ₩16,386 | ₩16,734 | +1.38% | 11.7만 |
|---|
| 2026.08.12 | ₩16,627 | ₩16,627 | ₩16,131 | ₩16,413 | -1.29% | 11.6만 |
|---|
| 2026.08.11 | ₩16,279 | ₩16,788 | ₩16,131 | ₩16,708 | +2.64% | 14.5만 |
|---|
| 2026.08.10 | ₩16,654 | ₩16,801 | ₩16,144 | ₩16,252 | -2.42% | 20.1만 |
|---|
| 2026.08.07 | ₩15,849 | ₩16,748 | ₩15,541 | ₩16,748 | +5.67% | 19.9만 |
|---|
| 2026.08.06 | ₩16,225 | ₩16,225 | ₩15,528 | ₩15,916 | -1.90% | 18.3만 |
|---|
| 2026.08.05 | ₩16,185 | ₩17,391 | ₩16,077 | ₩16,292 | +0.66% | 44.4만 |
|---|
| 2026.08.04 | ₩13,597 | ₩16,761 | ₩13,248 | ₩16,520 | +21.50% | 58.2만 |
|---|
| 2026.08.03 | ₩12,363 | ₩12,779 | ₩12,216 | ₩12,363 | 0.00% | 23.8만 |
|---|
| 2026.07.31 | ₩12,309 | ₩12,658 | ₩11,907 | ₩12,256 | -0.44% | 17.3만 |
|---|
| 2026.07.30 | ₩12,993 | ₩13,087 | ₩12,256 | ₩12,323 | -5.16% | 15.1만 |
|---|
| 2026.07.29 | ₩13,154 | ₩13,409 | ₩12,631 | ₩13,087 | -0.51% | 17.3만 |
|---|
| 2026.07.28 | ₩12,645 | ₩13,329 | ₩12,551 | ₩13,302 | +5.20% | 11.4만 |
|---|
| 2026.07.27 | ₩12,229 | ₩12,765 | ₩12,229 | ₩12,551 | +2.63% | 12.9만 |
|---|
| 2026.07.24 | ₩11,921 | ₩12,430 | ₩11,921 | ₩12,229 | +2.59% | 9.8만 |
|---|
| 2026.07.23 | ₩11,934 | ₩11,961 | ₩11,746 | ₩11,921 | -0.11% | 10.1만 |
|---|
| 2026.07.22 | ₩12,202 | ₩12,229 | ₩11,880 | ₩11,934 | -2.20% | 11.4만 |
|---|
| 2026.07.21 | ₩12,269 | ₩12,336 | ₩12,001 | ₩12,269 | 0.00% | 15.1만 |
|---|
| 2026.07.20 | ₩12,068 | ₩12,175 | ₩11,652 | ₩11,988 | -0.67% | 17.9만 |
|---|
| 2026.07.17 | ₩12,256 | ₩12,591 | ₩11,867 | ₩11,961 | -2.41% | 10.1만 |
|---|
| 2026.07.16 | ₩12,095 | ₩12,712 | ₩12,028 | ₩12,390 | +2.44% | 15.6만 |
|---|
| 2026.07.15 | ₩12,256 | ₩12,551 | ₩11,974 | ₩12,082 | -1.42% | 10.9만 |
|---|
| 2026.07.14 | ₩12,497 | ₩12,551 | ₩12,229 | ₩12,323 | -1.39% | 8.6만 |
|---|
| 2026.07.13 | ₩12,913 | ₩13,020 | ₩12,417 | ₩12,470 | -3.43% | 13.8만 |
|---|
| 2026.07.10 | ₩13,127 | ₩13,355 | ₩12,806 | ₩12,980 | -1.12% | 8.5만 |
|---|
| 2026.07.09 | ₩12,873 | ₩13,355 | ₩12,873 | ₩13,060 | +1.46% | 7.8만 |
|---|
| 2026.07.08 | ₩12,967 | ₩13,288 | ₩12,685 | ₩13,007 | +0.31% | 22.1만 |
|---|
| 2026.07.07 | ₩13,409 | ₩13,543 | ₩12,967 | ₩12,993 | -3.10% | 14.2만 |
|---|
| 2026.07.06 | ₩13,624 | ₩13,731 | ₩13,181 | ₩13,369 | -1.87% | 22.4만 |
|---|
| 2026.07.02 | ₩13,463 | ₩13,731 | ₩13,329 | ₩13,624 | +1.20% | 8.2만 |
|---|
| 2026.07.01 | ₩13,007 | ₩13,476 | ₩13,007 | ₩13,436 | +3.30% | 15.5만 |
|---|
| 2026.06.30 | ₩13,101 | ₩13,221 | ₩12,819 | ₩12,940 | -1.23% | 20.1만 |
|---|
| 2026.06.29 | ₩13,476 | ₩13,838 | ₩13,074 | ₩13,248 | -1.69% | 26.9만 |
|---|
| 2026.06.26 | ₩12,202 | ₩13,811 | ₩12,014 | ₩13,476 | +10.44% | 282.3만 |
|---|
| 2026.06.25 | ₩12,309 | ₩12,417 | ₩12,055 | ₩12,135 | -1.42% | 15.8만 |
|---|
| 2026.06.24 | ₩12,175 | ₩12,377 | ₩12,095 | ₩12,269 | +0.77% | 7.8만 |
|---|
| 2026.06.23 | ₩12,014 | ₩12,283 | ₩11,666 | ₩12,175 | +1.34% | 11.8만 |
|---|
| 2026.06.22 | ₩12,537 | ₩12,618 | ₩11,840 | ₩11,961 | -4.60% | 13.6만 |
|---|
| 2026.06.18 | ₩11,719 | ₩12,631 | ₩11,706 | ₩12,631 | +7.78% | 20.2만 |
|---|
| 2026.06.17 | ₩11,921 | ₩12,068 | ₩11,572 | ₩11,733 | -1.57% | 12만 |
|---|
| 2026.06.16 | ₩11,800 | ₩12,202 | ₩11,800 | ₩11,800 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩12,175 | ₩12,296 | ₩11,773 | ₩11,800 | -3.08% | 13.6만 |
|---|
| 2026.06.12 | ₩12,242 | ₩12,430 | ₩12,082 | ₩12,256 | +0.11% | 15.8만 |
|---|
| 2026.06.11 | ₩11,934 | ₩12,256 | ₩11,854 | ₩12,135 | +1.69% | 14.8만 |
|---|
| 2026.06.10 | ₩12,108 | ₩12,242 | ₩11,840 | ₩11,907 | -1.66% | 11.1만 |
|---|
| 2026.06.09 | ₩12,014 | ₩12,216 | ₩11,867 | ₩12,082 | +0.56% | 16.3만 |
|---|
| 2026.06.08 | ₩12,511 | ₩12,511 | ₩12,041 | ₩12,082 | -3.43% | 9.4만 |
|---|
| 2026.06.05 | ₩12,202 | ₩12,524 | ₩12,041 | ₩12,390 | +1.54% | 9.8만 |
|---|
| 2026.06.04 | ₩12,014 | ₩12,537 | ₩12,014 | ₩12,229 | +1.79% | 10만 |
|---|
| 2026.06.03 | ₩11,907 | ₩12,202 | ₩11,773 | ₩12,108 | +1.69% | 12.8만 |
|---|
| 2026.06.02 | ₩11,773 | ₩12,309 | ₩11,773 | ₩11,907 | +1.14% | 21.4만 |
|---|
| 2026.06.01 | ₩12,068 | ₩12,269 | ₩11,733 | ₩12,001 | -0.56% | 15.7만 |
|---|
| 2026.05.29 | ₩12,202 | ₩12,752 | ₩12,095 | ₩12,162 | -0.33% | 16.3만 |
|---|
| 2026.05.28 | ₩12,309 | ₩12,631 | ₩12,082 | ₩12,149 | -1.31% | 13.8만 |
|---|
| 2026.05.27 | ₩12,752 | ₩12,913 | ₩12,323 | ₩12,403 | -2.73% | 18.2만 |
|---|
| 2026.05.26 | ₩13,288 | ₩13,409 | ₩12,484 | ₩12,752 | -4.04% | 15.9만 |
|---|
| 2026.05.22 | ₩13,329 | ₩13,731 | ₩12,940 | ₩12,953 | -2.82% | 15.1만 |
|---|
| 2026.05.21 | ₩13,409 | ₩13,610 | ₩12,886 | ₩13,329 | -0.60% | 31.7만 |
|---|
| 2026.05.20 | ₩13,087 | ₩13,691 | ₩12,685 | ₩13,624 | +4.10% | 28.1만 |
|---|
| 2026.05.19 | ₩12,135 | ₩13,221 | ₩12,135 | ₩12,967 | +6.85% | 44.6만 |
|---|
| 2026.05.18 | ₩11,652 | ₩12,135 | ₩11,626 | ₩11,934 | +2.42% | 22.6만 |
|---|
| 2026.05.15 | ₩11,317 | ₩11,760 | ₩11,210 | ₩11,760 | +3.91% | 17.3만 |
|---|
| 2026.05.14 | ₩11,062 | ₩11,599 | ₩10,982 | ₩11,545 | +4.36% | 19.3만 |
|---|
| 2026.05.13 | ₩11,089 | ₩11,626 | ₩10,969 | ₩11,009 | -0.73% | 37.6만 |
|---|
| 2026.05.12 | ₩11,277 | ₩11,679 | ₩10,781 | ₩11,277 | 0.00% | 60.9만 |
|---|
| 2026.05.11 | ₩11,344 | ₩11,666 | ₩11,009 | ₩11,223 | -1.06% | 32.5만 |
|---|
| 2026.05.08 | ₩12,108 | ₩12,108 | ₩11,223 | ₩11,277 | -6.87% | 34.7만 |
|---|
| 2026.05.07 | ₩11,183 | ₩12,229 | ₩10,861 | ₩12,028 | +7.55% | 72.9만 |
|---|
| 2026.05.06 | ₩14,294 | ₩14,348 | ₩13,530 | ₩13,597 | -4.88% | 9.4만 |
|---|
| 2026.05.05 | ₩14,012 | ₩14,307 | ₩13,811 | ₩14,240 | +1.63% | 8.5만 |
|---|
| 2026.05.04 | ₩14,026 | ₩14,294 | ₩13,811 | ₩13,932 | -0.67% | 12.8만 |
|---|
| 2026.05.01 | ₩13,664 | ₩14,146 | ₩13,543 | ₩13,905 | +1.77% | 12.3만 |
|---|
| 2026.04.30 | ₩13,315 | ₩13,610 | ₩12,899 | ₩13,583 | +2.01% | 15.3만 |
|---|
| 2026.04.29 | ₩13,784 | ₩13,784 | ₩13,020 | ₩13,181 | -4.38% | 11.5만 |
|---|
| 2026.04.28 | ₩14,214 | ₩14,321 | ₩13,463 | ₩13,650 | -3.96% | 8.7만 |
|---|
| 2026.04.27 | ₩13,865 | ₩14,750 | ₩13,865 | ₩14,294 | +3.09% | 20.3만 |
|---|
| 2026.04.24 | ₩13,945 | ₩13,945 | ₩13,369 | ₩13,865 | -0.58% | 10.5만 |
|---|
| 2026.04.23 | ₩13,892 | ₩14,053 | ₩13,704 | ₩13,771 | -0.87% | 7.6만 |
|---|
| 2026.04.22 | ₩13,999 | ₩14,039 | ₩13,691 | ₩13,959 | -0.29% | 7.3만 |
|---|
| 2026.04.21 | ₩14,482 | ₩14,656 | ₩13,744 | ₩13,811 | -4.63% | 7.7만 |
|---|
| 2026.04.20 | ₩13,932 | ₩14,562 | ₩13,851 | ₩14,468 | +3.85% | 11.6만 |
|---|
| 2026.04.17 | ₩13,838 | ₩14,214 | ₩13,650 | ₩14,187 | +2.52% | 14.2만 |
|---|
| 2026.04.16 | ₩13,691 | ₩13,838 | ₩13,369 | ₩13,717 | +0.20% | 9.4만 |
|---|
| 2026.04.15 | ₩13,463 | ₩13,758 | ₩13,436 | ₩13,677 | +1.59% | 6.6만 |
|---|
| 2026.04.14 | ₩13,060 | ₩13,396 | ₩13,060 | ₩13,396 | +2.57% | 12.7만 |
|---|
| 2026.04.13 | ₩12,578 | ₩13,087 | ₩12,578 | ₩13,047 | +3.73% | 6.2만 |
|---|
| 2026.04.10 | ₩12,899 | ₩12,926 | ₩12,484 | ₩12,578 | -2.49% | 6만 |
|---|
| 2026.04.09 | ₩12,672 | ₩12,980 | ₩12,430 | ₩12,899 | +1.80% | 6.8만 |
|---|
| 2026.04.08 | ₩12,832 | ₩12,940 | ₩12,645 | ₩12,698 | -1.04% | 9만 |
|---|
| 2026.04.07 | ₩12,645 | ₩12,832 | ₩12,430 | ₩12,551 | -0.74% | 5.3만 |
|---|
| 2026.04.06 | ₩12,417 | ₩12,886 | ₩12,336 | ₩12,645 | +1.84% | 9.1만 |
|---|
| 2026.04.02 | ₩12,216 | ₩12,604 | ₩11,974 | ₩12,457 | +1.98% | 5.9만 |
|---|
| 2026.04.01 | ₩12,417 | ₩12,645 | ₩12,149 | ₩12,470 | +0.43% | 6.7만 |
|---|
| 2026.03.31 | ₩12,739 | ₩12,739 | ₩12,229 | ₩12,377 | -2.84% | 8.8만 |
|---|
| 2026.03.30 | ₩12,873 | ₩12,913 | ₩12,269 | ₩12,537 | -2.60% | 16.7만 |
|---|
| 2026.03.27 | ₩13,020 | ₩13,020 | ₩12,618 | ₩12,792 | -1.75% | 7.3만 |
|---|
| 2026.03.26 | ₩12,752 | ₩13,503 | ₩12,752 | ₩13,007 | +2.00% | 10.4만 |
|---|
| 2026.03.25 | ₩13,087 | ₩13,208 | ₩12,873 | ₩13,127 | +0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩12,631 | ₩13,060 | ₩12,604 | ₩12,993 | +2.87% | 10.7만 |
|---|
| 2026.03.23 | ₩12,377 | ₩12,967 | ₩12,216 | ₩12,873 | +4.01% | 11만 |
|---|
| 2026.03.20 | ₩12,658 | ₩12,672 | ₩11,693 | ₩12,189 | -3.71% | 19.2만 |
|---|
| 2026.03.19 | ₩12,779 | ₩12,926 | ₩12,470 | ₩12,806 | +0.21% | 9.9만 |
|---|
| 2026.03.18 | ₩13,101 | ₩13,127 | ₩12,832 | ₩12,899 | -1.54% | 10.1만 |
|---|
| 2026.03.17 | ₩12,873 | ₩13,194 | ₩12,873 | ₩13,181 | +2.40% | 13.7만 |
|---|
| 2026.03.16 | ₩12,604 | ₩13,087 | ₩12,497 | ₩12,832 | +1.81% | 11.1만 |
|---|
| 2026.03.13 | ₩12,591 | ₩12,645 | ₩12,377 | ₩12,484 | -0.85% | 8.2만 |
|---|
| 2026.03.12 | ₩12,698 | ₩12,899 | ₩12,497 | ₩12,591 | -0.84% | 10.1만 |
|---|
| 2026.03.11 | ₩13,007 | ₩13,168 | ₩12,685 | ₩12,886 | -0.93% | 7.6만 |
|---|
| 2026.03.10 | ₩12,993 | ₩13,288 | ₩12,899 | ₩12,980 | -0.10% | 9.2만 |
|---|
| 2026.03.09 | ₩12,564 | ₩13,194 | ₩12,564 | ₩13,181 | +4.91% | 14.4만 |
|---|
| 2026.03.06 | ₩12,832 | ₩12,846 | ₩12,377 | ₩12,712 | -0.94% | 9.6만 |
|---|
| 2026.03.05 | ₩12,712 | ₩13,101 | ₩12,537 | ₩12,980 | +2.11% | 17.1만 |
|---|
| 2026.03.04 | ₩12,377 | ₩12,886 | ₩12,377 | ₩12,873 | +4.01% | 13.7만 |
|---|
| 2026.03.03 | ₩12,323 | ₩12,618 | ₩11,961 | ₩12,309 | -0.11% | 17.8만 |
|---|
| 2026.03.02 | ₩9,775 | ₩12,578 | ₩9,775 | ₩12,457 | +27.43% | 26.1만 |
|---|
| 2026.02.27 | ₩12,122 | ₩12,122 | ₩11,612 | ₩11,760 | -2.99% | 13.1만 |
|---|
| 2026.02.26 | ₩11,572 | ₩12,350 | ₩11,424 | ₩12,323 | +6.49% | 17.4만 |
|---|
| 2026.02.25 | ₩11,666 | ₩11,719 | ₩11,277 | ₩11,478 | -1.61% | 15.5만 |
|---|
| 2026.02.24 | ₩11,103 | ₩11,545 | ₩10,888 | ₩11,532 | +3.86% | 18.1만 |
|---|
| 2026.02.23 | ₩10,620 | ₩10,687 | ₩10,097 | ₩10,164 | -4.29% | 10.3만 |
|---|
| 2026.02.20 | ₩10,459 | ₩10,834 | ₩10,459 | ₩10,660 | +1.92% | 11.9만 |
|---|
| 2026.02.19 | ₩10,419 | ₩10,593 | ₩10,164 | ₩10,593 | +1.67% | 9.5만 |
|---|
| 2026.02.18 | ₩10,191 | ₩10,472 | ₩10,151 | ₩10,392 | +1.97% | 5.5만 |
|---|
| 2026.02.17 | ₩10,084 | ₩10,258 | ₩9,923 | ₩10,191 | +1.06% | 7.2만 |
|---|
| 2026.02.13 | ₩9,976 | ₩10,177 | ₩9,976 | ₩10,110 | +1.34% | 6.2만 |
|---|
| 2026.02.12 | ₩10,218 | ₩10,271 | ₩9,815 | ₩9,949 | -2.62% | 16.5만 |
|---|
| 2026.02.11 | ₩10,204 | ₩10,244 | ₩9,869 | ₩10,204 | 0.00% | 17.8만 |
|---|
| 2026.02.10 | ₩10,244 | ₩10,352 | ₩10,097 | ₩10,204 | -0.39% | 23.3만 |
|---|
| 2026.02.09 | ₩10,325 | ₩10,446 | ₩10,137 | ₩10,271 | -0.52% | 13만 |
|---|
| 2026.02.06 | ₩10,110 | ₩10,419 | ₩10,070 | ₩10,352 | +2.39% | 13.7만 |
|---|
| 2026.02.05 | ₩10,352 | ₩10,566 | ₩10,070 | ₩10,151 | -1.94% | 16.7만 |
|---|
| 2026.02.04 | ₩11,009 | ₩11,357 | ₩10,298 | ₩10,405 | -5.48% | 25.6만 |
|---|
| 2026.02.03 | ₩11,076 | ₩11,250 | ₩10,687 | ₩11,116 | +0.36% | 17.2만 |
|---|
| 2026.02.02 | ₩10,888 | ₩11,129 | ₩10,727 | ₩11,049 | +1.48% | 17만 |
|---|
| 2026.01.30 | ₩10,754 | ₩11,156 | ₩10,633 | ₩11,076 | +2.99% | 16.9만 |
|---|
| 2026.01.29 | ₩10,888 | ₩10,995 | ₩10,620 | ₩10,794 | -0.86% | 18.7만 |
|---|
| 2026.01.28 | ₩11,331 | ₩11,666 | ₩10,808 | ₩10,875 | -4.02% | 10.5만 |
|---|
| 2026.01.27 | ₩11,585 | ₩11,585 | ₩11,156 | ₩11,371 | -1.85% | 15만 |
|---|
| 2026.01.26 | ₩11,398 | ₩12,014 | ₩11,398 | ₩11,599 | +1.76% | 15.8만 |
|---|
| 2026.01.23 | ₩11,532 | ₩11,612 | ₩11,197 | ₩11,371 | -1.40% | 10.5만 |
|---|
| 2026.01.22 | ₩11,585 | ₩11,800 | ₩11,451 | ₩11,599 | +0.12% | 9.2만 |
|---|
| 2026.01.21 | ₩11,344 | ₩11,719 | ₩11,290 | ₩11,559 | +1.89% | 8.6만 |
|---|
| 2026.01.20 | ₩11,545 | ₩11,800 | ₩11,183 | ₩11,264 | -2.44% | 14.8만 |
|---|
| 2026.01.16 | ₩11,451 | ₩11,840 | ₩11,331 | ₩11,773 | +2.81% | 14.4만 |
|---|
| 2026.01.15 | ₩11,679 | ₩11,679 | ₩11,371 | ₩11,532 | -1.26% | 12.5만 |
|---|
| 2026.01.14 | ₩11,411 | ₩11,773 | ₩11,411 | ₩11,693 | +2.47% | 14.3만 |
|---|
| 2026.01.13 | ₩11,719 | ₩11,733 | ₩11,129 | ₩11,411 | -2.63% | 14.2만 |
|---|
| 2026.01.12 | ₩11,545 | ₩12,041 | ₩11,518 | ₩11,719 | +1.51% | 14.1만 |
|---|
| 2026.01.09 | ₩11,988 | ₩12,055 | ₩11,505 | ₩11,626 | -3.02% | 9.5만 |
|---|
| 2026.01.08 | ₩11,800 | ₩12,028 | ₩11,800 | ₩12,028 | +1.93% | 7.9만 |
|---|
| 2026.01.07 | ₩11,652 | ₩12,041 | ₩11,612 | ₩11,947 | +2.53% | 11.1만 |
|---|
| 2026.01.06 | ₩11,719 | ₩11,813 | ₩11,492 | ₩11,760 | +0.34% | 10.5만 |
|---|
| 2026.01.05 | ₩11,344 | ₩11,880 | ₩11,290 | ₩11,827 | +4.26% | 13.8만 |
|---|
| 2026.01.02 | ₩12,082 | ₩12,082 | ₩11,210 | ₩11,250 | -6.88% | 28.5만 |
|---|
| 2025.12.31 | ₩12,014 | ₩12,028 | ₩11,813 | ₩12,028 | +0.11% | 12.7만 |
|---|
| 2025.12.30 | ₩12,014 | ₩12,108 | ₩11,679 | ₩11,947 | -0.56% | 8.3만 |
|---|
| 2025.12.29 | ₩11,827 | ₩12,014 | ₩11,746 | ₩12,014 | +1.59% | 11.5만 |
|---|
| 2025.12.26 | ₩12,216 | ₩12,256 | ₩11,733 | ₩12,014 | -1.65% | 13.2만 |
|---|
| 2025.12.24 | ₩12,095 | ₩12,242 | ₩11,934 | ₩12,216 | +1.00% | 4.6만 |
|---|
| 2025.12.23 | ₩12,309 | ₩12,323 | ₩12,014 | ₩12,122 | -1.53% | 5.6만 |
|---|
| 2025.12.22 | ₩12,283 | ₩12,604 | ₩12,068 | ₩12,283 | 0.00% | 9.1만 |
|---|
| 2025.12.19 | ₩12,685 | ₩12,779 | ₩11,934 | ₩12,336 | -2.75% | 23.3만 |
|---|
| 2025.12.18 | ₩12,685 | ₩12,953 | ₩12,645 | ₩12,765 | +0.63% | 7.8만 |
|---|
| 2025.12.17 | ₩12,403 | ₩12,792 | ₩12,403 | ₩12,497 | +0.76% | 12.4만 |
|---|
| 2025.12.16 | ₩12,269 | ₩12,484 | ₩12,229 | ₩12,457 | +1.53% | 10.4만 |
|---|
| 2025.12.15 | ₩12,484 | ₩12,484 | ₩12,041 | ₩12,390 | -0.75% | 12.4만 |
|---|
| 2025.12.12 | ₩12,323 | ₩12,430 | ₩12,122 | ₩12,390 | +0.54% | 8.1만 |
|---|
| 2025.12.11 | ₩12,309 | ₩12,578 | ₩12,283 | ₩12,350 | +0.33% | 8.4만 |
|---|
| 2025.12.10 | ₩12,242 | ₩12,444 | ₩12,162 | ₩12,216 | -0.22% | 11.6만 |
|---|
| 2025.12.09 | ₩11,666 | ₩12,363 | ₩11,666 | ₩12,242 | +4.94% | 14.3만 |
|---|
| 2025.12.08 | ₩11,773 | ₩12,108 | ₩11,626 | ₩11,733 | -0.34% | 15.7만 |
|---|
| 2025.12.05 | ₩11,974 | ₩12,283 | ₩11,894 | ₩11,921 | -0.45% | 10.6만 |
|---|
| 2025.12.04 | ₩12,390 | ₩12,390 | ₩11,974 | ₩12,014 | -3.03% | 9.5만 |
|---|
| 2025.12.03 | ₩12,001 | ₩12,524 | ₩11,760 | ₩12,524 | +4.36% | 12.4만 |
|---|
| 2025.12.02 | ₩12,363 | ₩12,457 | ₩12,014 | ₩12,028 | -2.71% | 11.9만 |
|---|
| 2025.12.01 | ₩12,350 | ₩12,524 | ₩12,068 | ₩12,430 | +0.65% | 10.9만 |
|---|
| 2025.11.28 | ₩12,377 | ₩12,551 | ₩12,175 | ₩12,444 | +0.54% | 6.2만 |
|---|
| 2025.11.26 | ₩12,846 | ₩12,940 | ₩12,377 | ₩12,403 | -3.44% | 10.2만 |
|---|
| 2025.11.25 | ₩12,712 | ₩13,034 | ₩12,336 | ₩12,913 | +1.58% | 8만 |
|---|
| 2025.11.24 | ₩12,685 | ₩12,940 | ₩12,323 | ₩12,752 | +0.53% | 17.3만 |
|---|
| 2025.11.21 | ₩12,323 | ₩12,832 | ₩12,229 | ₩12,685 | +2.94% | 11.8만 |
|---|
| 2025.11.20 | ₩12,832 | ₩13,034 | ₩12,283 | ₩12,363 | -3.66% | 20만 |
|---|
| 2025.11.19 | ₩12,444 | ₩12,604 | ₩12,269 | ₩12,444 | 0.00% | 17.5만 |
|---|
| 2025.11.18 | ₩12,403 | ₩12,618 | ₩12,296 | ₩12,484 | +0.65% | 10.8만 |
|---|
| 2025.11.17 | ₩12,806 | ₩12,953 | ₩12,403 | ₩12,497 | -2.41% | 13.1만 |
|---|
| 2025.11.14 | ₩13,409 | ₩13,543 | ₩12,698 | ₩12,752 | -4.90% | 18.8만 |
|---|
| 2025.11.13 | ₩13,878 | ₩13,959 | ₩13,463 | ₩13,624 | -1.84% | 14.3만 |
|---|
| 2025.11.12 | ₩14,079 | ₩14,334 | ₩13,717 | ₩13,986 | -0.67% | 14.2만 |
|---|
| 2025.11.11 | ₩13,543 | ₩14,173 | ₩13,543 | ₩14,012 | +3.47% | 23.2만 |
|---|
| 2025.11.10 | ₩13,302 | ₩13,677 | ₩13,007 | ₩13,530 | +1.71% | 22.6만 |
|---|
| 2025.11.07 | ₩13,771 | ₩13,878 | ₩13,114 | ₩13,302 | -3.41% | 20.5만 |
|---|
| 2025.11.06 | ₩13,194 | ₩13,838 | ₩13,194 | ₩13,798 | +4.57% | 23만 |
|---|
| 2025.11.05 | ₩12,806 | ₩14,334 | ₩12,725 | ₩13,409 | +4.71% | 36.1만 |
|---|
| 2025.11.04 | ₩12,403 | ₩13,007 | ₩11,492 | ₩12,685 | +2.27% | 43.8만 |
|---|
| 2025.11.03 | ₩13,878 | ₩14,173 | ₩13,275 | ₩13,945 | +0.48% | 17.5만 |
|---|
| 2025.10.31 | ₩13,476 | ₩13,919 | ₩13,409 | ₩13,892 | +3.08% | 10.9만 |
|---|
| 2025.10.30 | ₩13,986 | ₩14,227 | ₩13,355 | ₩13,409 | -4.12% | 16.5만 |
|---|
| 2025.10.29 | ₩14,026 | ₩14,576 | ₩13,865 | ₩14,106 | +0.57% | 20.8만 |
|---|
| 2025.10.28 | ₩13,396 | ₩14,079 | ₩13,302 | ₩14,012 | +4.60% | 23.6만 |
|---|
| 2025.10.27 | ₩13,838 | ₩14,012 | ₩13,235 | ₩13,422 | -3.00% | 16만 |
|---|
| 2025.10.24 | ₩13,556 | ₩13,798 | ₩13,396 | ₩13,583 | +0.20% | 13만 |
|---|
| 2025.10.23 | ₩13,288 | ₩13,650 | ₩12,967 | ₩13,489 | +1.51% | 14.5만 |
|---|
| 2025.10.22 | ₩13,141 | ₩13,489 | ₩12,953 | ₩13,127 | -0.10% | 21.5만 |
|---|
| 2025.10.21 | ₩12,913 | ₩13,047 | ₩12,725 | ₩12,980 | +0.52% | 11.7만 |
|---|
| 2025.10.20 | ₩12,269 | ₩12,980 | ₩12,269 | ₩12,873 | +4.92% | 15.7만 |
|---|
| 2025.10.17 | ₩12,323 | ₩12,537 | ₩12,041 | ₩12,068 | -2.07% | 14.1만 |
|---|
| 2025.10.16 | ₩12,859 | ₩12,886 | ₩12,309 | ₩12,457 | -3.13% | 11.2만 |
|---|
| 2025.10.15 | ₩12,336 | ₩12,819 | ₩12,269 | ₩12,752 | +3.37% | 15.3만 |
|---|
| 2025.10.14 | ₩12,202 | ₩12,403 | ₩12,001 | ₩12,256 | +0.44% | 11만 |
|---|
| 2025.10.13 | ₩12,430 | ₩12,604 | ₩12,014 | ₩12,363 | -0.54% | 17만 |
|---|
| 2025.10.10 | ₩12,886 | ₩13,087 | ₩12,216 | ₩12,377 | -3.95% | 26.8만 |
|---|