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 | ₩17,971 | ₩18,238 | ₩17,917 | ₩18,118 | +0.82% | 6.3만 |
| 2026.10.08 | ₩17,703 | ₩18,037 | ₩17,490 | ₩17,917 | +1.21% | 9.5만 |
| 2026.10.07 | ₩17,623 | ₩18,238 | ₩17,623 | ₩17,810 | +1.06% | 11.4만 |
| 2026.10.06 | ₩18,051 | ₩18,372 | ₩17,650 | ₩17,730 | -1.78% | 7.7만 |
| 2026.10.05 | ₩17,677 | ₩18,505 | ₩17,570 | ₩18,024 | +1.97% | 13.8만 |
| 2026.10.02 | ₩17,356 | ₩17,637 | ₩17,249 | ₩17,583 | +1.31% | 12.4만 |
| 2026.10.01 | ₩17,075 | ₩17,450 | ₩16,862 | ₩17,129 | +0.31% | 11.2만 |
| 2026.09.30 | ₩17,396 | ₩17,476 | ₩17,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,222 |
| -1.00% |
| 10.2만 |
| 2026.09.29 | ₩17,129 | ₩17,436 | ₩16,902 | ₩17,410 | +1.64% | 8.5만 |
|---|
| 2026.09.28 | ₩16,955 | ₩17,222 | ₩16,822 | ₩17,196 | +1.42% | 10.8만 |
|---|
| 2026.09.25 | ₩16,955 | ₩17,102 | ₩16,661 | ₩16,982 | +0.16% | 10.7만 |
|---|
| 2026.09.24 | ₩17,035 | ₩17,182 | ₩16,701 | ₩16,955 | -0.47% | 10.9만 |
|---|
| 2026.09.23 | ₩17,369 | ₩17,410 | ₩16,875 | ₩16,969 | -2.31% | 15.1만 |
|---|
| 2026.09.22 | ₩17,303 | ₩17,637 | ₩17,196 | ₩17,516 | +1.24% | 16.4만 |
|---|
| 2026.09.21 | ₩17,169 | ₩17,289 | ₩16,915 | ₩17,102 | -0.39% | 15.3만 |
|---|
| 2026.09.18 | ₩16,608 | ₩17,570 | ₩16,367 | ₩17,169 | +3.38% | 50.6만 |
|---|
| 2026.09.17 | ₩16,782 | ₩16,995 | ₩16,488 | ₩16,675 | -0.64% | 14.8만 |
|---|
| 2026.09.16 | ₩16,354 | ₩16,875 | ₩16,354 | ₩16,635 | +1.72% | 18.9만 |
|---|
| 2026.09.15 | ₩16,394 | ₩16,394 | ₩16,020 | ₩16,381 | -0.08% | 8.3만 |
|---|
| 2026.09.14 | ₩16,100 | ₩16,528 | ₩15,766 | ₩16,367 | +1.66% | 10.8만 |
|---|
| 2026.09.11 | ₩16,381 | ₩16,448 | ₩15,953 | ₩16,234 | -0.90% | 13.7만 |
|---|
| 2026.09.10 | ₩16,100 | ₩16,635 | ₩15,993 | ₩16,194 | +0.58% | 14.6만 |
|---|
| 2026.09.09 | ₩15,873 | ₩16,341 | ₩15,873 | ₩16,301 | +2.69% | 17.5만 |
|---|
| 2026.09.08 | ₩16,194 | ₩16,194 | ₩15,779 | ₩15,886 | -1.90% | 10.5만 |
|---|
| 2026.09.04 | ₩16,167 | ₩16,501 | ₩16,167 | ₩16,354 | +1.16% | 8.3만 |
|---|
| 2026.09.03 | ₩16,421 | ₩16,661 | ₩16,033 | ₩16,274 | -0.90% | 7.2만 |
|---|
| 2026.09.02 | ₩16,194 | ₩16,568 | ₩16,047 | ₩16,220 | +0.17% | 16.3만 |
|---|
| 2026.09.01 | ₩16,140 | ₩16,341 | ₩16,087 | ₩16,167 | +0.17% | 7.2만 |
|---|
| 2026.08.31 | ₩15,967 | ₩16,301 | ₩15,967 | ₩16,234 | +1.67% | 7.9만 |
|---|
| 2026.08.28 | ₩16,180 | ₩16,180 | ₩15,967 | ₩16,087 | -0.58% | 5.4만 |
|---|
| 2026.08.27 | ₩16,087 | ₩16,301 | ₩15,873 | ₩16,113 | +0.17% | 10.8만 |
|---|
| 2026.08.26 | ₩15,873 | ₩16,220 | ₩15,753 | ₩16,087 | +1.35% | 10.5만 |
|---|
| 2026.08.25 | ₩15,940 | ₩16,194 | ₩15,900 | ₩16,060 | +0.75% | 6.9만 |
|---|
| 2026.08.24 | ₩16,194 | ₩16,194 | ₩15,900 | ₩15,967 | -1.40% | 7.9만 |
|---|
| 2026.08.21 | ₩16,367 | ₩16,488 | ₩16,033 | ₩16,314 | -0.33% | 10만 |
|---|
| 2026.08.20 | ₩16,301 | ₩16,541 | ₩16,167 | ₩16,301 | 0.00% | 10.7만 |
|---|
| 2026.08.19 | ₩16,434 | ₩16,701 | ₩16,154 | ₩16,287 | -0.89% | 10.8만 |
|---|
| 2026.08.18 | ₩16,301 | ₩16,501 | ₩16,047 | ₩16,341 | +0.25% | 8.1만 |
|---|
| 2026.08.17 | ₩16,207 | ₩16,287 | ₩15,900 | ₩16,247 | +0.25% | 9.5만 |
|---|
| 2026.08.14 | ₩16,594 | ₩16,755 | ₩16,154 | ₩16,394 | -1.21% | 7.5만 |
|---|
| 2026.08.13 | ₩16,448 | ₩16,755 | ₩16,327 | ₩16,675 | +1.38% | 11.7만 |
|---|
| 2026.08.12 | ₩16,568 | ₩16,568 | ₩16,073 | ₩16,354 | -1.29% | 11.6만 |
|---|
| 2026.08.11 | ₩16,220 | ₩16,728 | ₩16,073 | ₩16,648 | +2.64% | 14.5만 |
|---|
| 2026.08.10 | ₩16,594 | ₩16,741 | ₩16,087 | ₩16,194 | -2.42% | 20.1만 |
|---|
| 2026.08.07 | ₩15,793 | ₩16,688 | ₩15,486 | ₩16,688 | +5.67% | 19.9만 |
|---|
| 2026.08.06 | ₩16,167 | ₩16,167 | ₩15,472 | ₩15,860 | -1.90% | 18.3만 |
|---|
| 2026.08.05 | ₩16,127 | ₩17,329 | ₩16,020 | ₩16,234 | +0.66% | 44.4만 |
|---|
| 2026.08.04 | ₩13,548 | ₩16,701 | ₩13,201 | ₩16,461 | +21.50% | 58.2만 |
|---|
| 2026.08.03 | ₩12,319 | ₩12,733 | ₩12,172 | ₩12,319 | 0.00% | 23.8만 |
|---|
| 2026.07.31 | ₩12,265 | ₩12,613 | ₩11,865 | ₩12,212 | -0.44% | 17.3만 |
|---|
| 2026.07.30 | ₩12,947 | ₩13,040 | ₩12,212 | ₩12,279 | -5.16% | 15.1만 |
|---|
| 2026.07.29 | ₩13,107 | ₩13,361 | ₩12,586 | ₩13,040 | -0.51% | 17.3만 |
|---|
| 2026.07.28 | ₩12,600 | ₩13,281 | ₩12,506 | ₩13,254 | +5.20% | 11.4만 |
|---|
| 2026.07.27 | ₩12,185 | ₩12,720 | ₩12,185 | ₩12,506 | +2.63% | 12.9만 |
|---|
| 2026.07.24 | ₩11,878 | ₩12,386 | ₩11,878 | ₩12,185 | +2.59% | 9.8만 |
|---|
| 2026.07.23 | ₩11,891 | ₩11,918 | ₩11,704 | ₩11,878 | -0.11% | 10.1만 |
|---|
| 2026.07.22 | ₩12,159 | ₩12,185 | ₩11,838 | ₩11,891 | -2.20% | 11.4만 |
|---|
| 2026.07.21 | ₩12,225 | ₩12,292 | ₩11,958 | ₩12,225 | 0.00% | 15.1만 |
|---|
| 2026.07.20 | ₩12,025 | ₩12,132 | ₩11,611 | ₩11,945 | -0.67% | 17.9만 |
|---|
| 2026.07.17 | ₩12,212 | ₩12,546 | ₩11,825 | ₩11,918 | -2.41% | 10.1만 |
|---|
| 2026.07.16 | ₩12,052 | ₩12,666 | ₩11,985 | ₩12,346 | +2.44% | 15.6만 |
|---|
| 2026.07.15 | ₩12,212 | ₩12,506 | ₩11,931 | ₩12,038 | -1.42% | 10.9만 |
|---|
| 2026.07.14 | ₩12,453 | ₩12,506 | ₩12,185 | ₩12,279 | -1.39% | 8.6만 |
|---|
| 2026.07.13 | ₩12,867 | ₩12,974 | ₩12,372 | ₩12,426 | -3.43% | 13.8만 |
|---|
| 2026.07.10 | ₩13,081 | ₩13,308 | ₩12,760 | ₩12,934 | -1.12% | 8.5만 |
|---|
| 2026.07.09 | ₩12,827 | ₩13,308 | ₩12,827 | ₩13,014 | +1.46% | 7.8만 |
|---|
| 2026.07.08 | ₩12,920 | ₩13,241 | ₩12,640 | ₩12,960 | +0.31% | 22.1만 |
|---|
| 2026.07.07 | ₩13,361 | ₩13,495 | ₩12,920 | ₩12,947 | -3.10% | 14.2만 |
|---|
| 2026.07.06 | ₩13,575 | ₩13,682 | ₩13,134 | ₩13,321 | -1.87% | 22.4만 |
|---|
| 2026.07.02 | ₩13,415 | ₩13,682 | ₩13,281 | ₩13,575 | +1.20% | 8.2만 |
|---|
| 2026.07.01 | ₩12,960 | ₩13,428 | ₩12,960 | ₩13,388 | +3.30% | 15.5만 |
|---|
| 2026.06.30 | ₩13,054 | ₩13,174 | ₩12,773 | ₩12,893 | -1.23% | 20.1만 |
|---|
| 2026.06.29 | ₩13,428 | ₩13,789 | ₩13,027 | ₩13,201 | -1.69% | 26.9만 |
|---|
| 2026.06.26 | ₩12,159 | ₩13,762 | ₩11,972 | ₩13,428 | +10.44% | 282.3만 |
|---|
| 2026.06.25 | ₩12,265 | ₩12,372 | ₩12,012 | ₩12,092 | -1.42% | 15.8만 |
|---|
| 2026.06.24 | ₩12,132 | ₩12,332 | ₩12,052 | ₩12,225 | +0.77% | 7.8만 |
|---|
| 2026.06.23 | ₩11,972 | ₩12,239 | ₩11,624 | ₩12,132 | +1.34% | 11.8만 |
|---|
| 2026.06.22 | ₩12,493 | ₩12,573 | ₩11,798 | ₩11,918 | -4.60% | 13.6만 |
|---|
| 2026.06.18 | ₩11,678 | ₩12,586 | ₩11,664 | ₩12,586 | +7.78% | 20.2만 |
|---|
| 2026.06.17 | ₩11,878 | ₩12,025 | ₩11,531 | ₩11,691 | -1.57% | 12만 |
|---|
| 2026.06.16 | ₩11,758 | ₩12,159 | ₩11,758 | ₩11,758 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩12,132 | ₩12,252 | ₩11,731 | ₩11,758 | -3.08% | 13.6만 |
|---|
| 2026.06.12 | ₩12,199 | ₩12,386 | ₩12,038 | ₩12,212 | +0.11% | 15.8만 |
|---|
| 2026.06.11 | ₩11,891 | ₩12,212 | ₩11,811 | ₩12,092 | +1.69% | 14.8만 |
|---|
| 2026.06.10 | ₩12,065 | ₩12,199 | ₩11,798 | ₩11,865 | -1.66% | 11.1만 |
|---|
| 2026.06.09 | ₩11,972 | ₩12,172 | ₩11,825 | ₩12,038 | +0.56% | 16.3만 |
|---|
| 2026.06.08 | ₩12,466 | ₩12,466 | ₩11,998 | ₩12,038 | -3.43% | 9.4만 |
|---|
| 2026.06.05 | ₩12,159 | ₩12,479 | ₩11,998 | ₩12,346 | +1.54% | 9.8만 |
|---|
| 2026.06.04 | ₩11,972 | ₩12,493 | ₩11,972 | ₩12,185 | +1.79% | 10만 |
|---|
| 2026.06.03 | ₩11,865 | ₩12,159 | ₩11,731 | ₩12,065 | +1.69% | 12.8만 |
|---|
| 2026.06.02 | ₩11,731 | ₩12,265 | ₩11,731 | ₩11,865 | +1.14% | 21.4만 |
|---|
| 2026.06.01 | ₩12,025 | ₩12,225 | ₩11,691 | ₩11,958 | -0.56% | 15.7만 |
|---|
| 2026.05.29 | ₩12,159 | ₩12,706 | ₩12,052 | ₩12,119 | -0.33% | 16.3만 |
|---|
| 2026.05.28 | ₩12,265 | ₩12,586 | ₩12,038 | ₩12,105 | -1.31% | 13.8만 |
|---|
| 2026.05.27 | ₩12,706 | ₩12,867 | ₩12,279 | ₩12,359 | -2.73% | 18.2만 |
|---|
| 2026.05.26 | ₩13,241 | ₩13,361 | ₩12,439 | ₩12,706 | -4.04% | 15.9만 |
|---|
| 2026.05.22 | ₩13,281 | ₩13,682 | ₩12,893 | ₩12,907 | -2.82% | 15.1만 |
|---|
| 2026.05.21 | ₩13,361 | ₩13,562 | ₩12,840 | ₩13,281 | -0.60% | 31.7만 |
|---|
| 2026.05.20 | ₩13,040 | ₩13,642 | ₩12,640 | ₩13,575 | +4.10% | 28.1만 |
|---|
| 2026.05.19 | ₩12,092 | ₩13,174 | ₩12,092 | ₩12,920 | +6.85% | 44.6만 |
|---|
| 2026.05.18 | ₩11,611 | ₩12,092 | ₩11,584 | ₩11,891 | +2.42% | 22.6만 |
|---|
| 2026.05.15 | ₩11,277 | ₩11,718 | ₩11,170 | ₩11,718 | +3.91% | 17.3만 |
|---|
| 2026.05.14 | ₩11,023 | ₩11,557 | ₩10,943 | ₩11,504 | +4.36% | 19.3만 |
|---|
| 2026.05.13 | ₩11,050 | ₩11,584 | ₩10,929 | ₩10,969 | -0.73% | 37.6만 |
|---|
| 2026.05.12 | ₩11,237 | ₩11,638 | ₩10,742 | ₩11,237 | 0.00% | 60.9만 |
|---|
| 2026.05.11 | ₩11,303 | ₩11,624 | ₩10,969 | ₩11,183 | -1.06% | 32.5만 |
|---|
| 2026.05.08 | ₩12,065 | ₩12,065 | ₩11,183 | ₩11,237 | -6.87% | 34.7만 |
|---|
| 2026.05.07 | ₩11,143 | ₩12,185 | ₩10,822 | ₩11,985 | +7.55% | 72.9만 |
|---|
| 2026.05.06 | ₩14,243 | ₩14,296 | ₩13,481 | ₩13,548 | -4.88% | 9.4만 |
|---|
| 2026.05.05 | ₩13,962 | ₩14,256 | ₩13,762 | ₩14,189 | +1.63% | 8.5만 |
|---|
| 2026.05.04 | ₩13,976 | ₩14,243 | ₩13,762 | ₩13,882 | -0.67% | 12.8만 |
|---|
| 2026.05.01 | ₩13,615 | ₩14,096 | ₩13,495 | ₩13,855 | +1.77% | 12.3만 |
|---|
| 2026.04.30 | ₩13,268 | ₩13,562 | ₩12,853 | ₩13,535 | +2.01% | 15.3만 |
|---|
| 2026.04.29 | ₩13,735 | ₩13,735 | ₩12,974 | ₩13,134 | -4.38% | 11.5만 |
|---|
| 2026.04.28 | ₩14,163 | ₩14,270 | ₩13,415 | ₩13,602 | -3.96% | 8.7만 |
|---|
| 2026.04.27 | ₩13,815 | ₩14,697 | ₩13,815 | ₩14,243 | +3.09% | 20.3만 |
|---|
| 2026.04.24 | ₩13,896 | ₩13,896 | ₩13,321 | ₩13,815 | -0.58% | 10.5만 |
|---|
| 2026.04.23 | ₩13,842 | ₩14,002 | ₩13,655 | ₩13,722 | -0.87% | 7.6만 |
|---|
| 2026.04.22 | ₩13,949 | ₩13,989 | ₩13,642 | ₩13,909 | -0.29% | 7.3만 |
|---|
| 2026.04.21 | ₩14,430 | ₩14,604 | ₩13,695 | ₩13,762 | -4.63% | 7.7만 |
|---|
| 2026.04.20 | ₩13,882 | ₩14,510 | ₩13,802 | ₩14,417 | +3.85% | 11.6만 |
|---|
| 2026.04.17 | ₩13,789 | ₩14,163 | ₩13,602 | ₩14,136 | +2.52% | 14.2만 |
|---|
| 2026.04.16 | ₩13,642 | ₩13,789 | ₩13,321 | ₩13,668 | +0.20% | 9.4만 |
|---|
| 2026.04.15 | ₩13,415 | ₩13,708 | ₩13,388 | ₩13,628 | +1.59% | 6.6만 |
|---|
| 2026.04.14 | ₩13,014 | ₩13,348 | ₩13,014 | ₩13,348 | +2.57% | 12.7만 |
|---|
| 2026.04.13 | ₩12,533 | ₩13,040 | ₩12,533 | ₩13,000 | +3.73% | 6.2만 |
|---|
| 2026.04.10 | ₩12,853 | ₩12,880 | ₩12,439 | ₩12,533 | -2.49% | 6만 |
|---|
| 2026.04.09 | ₩12,626 | ₩12,934 | ₩12,386 | ₩12,853 | +1.80% | 6.8만 |
|---|
| 2026.04.08 | ₩12,787 | ₩12,893 | ₩12,600 | ₩12,653 | -1.04% | 9만 |
|---|
| 2026.04.07 | ₩12,600 | ₩12,787 | ₩12,386 | ₩12,506 | -0.74% | 5.3만 |
|---|
| 2026.04.06 | ₩12,372 | ₩12,840 | ₩12,292 | ₩12,600 | +1.84% | 9.1만 |
|---|
| 2026.04.02 | ₩12,172 | ₩12,559 | ₩11,931 | ₩12,412 | +1.98% | 5.9만 |
|---|
| 2026.04.01 | ₩12,372 | ₩12,600 | ₩12,105 | ₩12,426 | +0.43% | 6.7만 |
|---|
| 2026.03.31 | ₩12,693 | ₩12,693 | ₩12,185 | ₩12,332 | -2.84% | 8.8만 |
|---|
| 2026.03.30 | ₩12,827 | ₩12,867 | ₩12,225 | ₩12,493 | -2.60% | 16.7만 |
|---|
| 2026.03.27 | ₩12,974 | ₩12,974 | ₩12,573 | ₩12,746 | -1.75% | 7.3만 |
|---|
| 2026.03.26 | ₩12,706 | ₩13,455 | ₩12,706 | ₩12,960 | +2.00% | 10.4만 |
|---|
| 2026.03.25 | ₩13,040 | ₩13,161 | ₩12,827 | ₩13,081 | +0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩12,586 | ₩13,014 | ₩12,559 | ₩12,947 | +2.87% | 10.7만 |
|---|
| 2026.03.23 | ₩12,332 | ₩12,920 | ₩12,172 | ₩12,827 | +4.01% | 11만 |
|---|
| 2026.03.20 | ₩12,613 | ₩12,626 | ₩11,651 | ₩12,145 | -3.71% | 19.2만 |
|---|
| 2026.03.19 | ₩12,733 | ₩12,880 | ₩12,426 | ₩12,760 | +0.21% | 9.9만 |
|---|
| 2026.03.18 | ₩13,054 | ₩13,081 | ₩12,787 | ₩12,853 | -1.54% | 10.1만 |
|---|
| 2026.03.17 | ₩12,827 | ₩13,147 | ₩12,827 | ₩13,134 | +2.40% | 13.7만 |
|---|
| 2026.03.16 | ₩12,559 | ₩13,040 | ₩12,453 | ₩12,787 | +1.81% | 11.1만 |
|---|
| 2026.03.13 | ₩12,546 | ₩12,600 | ₩12,332 | ₩12,439 | -0.85% | 8.2만 |
|---|
| 2026.03.12 | ₩12,653 | ₩12,853 | ₩12,453 | ₩12,546 | -0.84% | 10.1만 |
|---|
| 2026.03.11 | ₩12,960 | ₩13,121 | ₩12,640 | ₩12,840 | -0.93% | 7.6만 |
|---|
| 2026.03.10 | ₩12,947 | ₩13,241 | ₩12,853 | ₩12,934 | -0.10% | 9.2만 |
|---|
| 2026.03.09 | ₩12,519 | ₩13,147 | ₩12,519 | ₩13,134 | +4.91% | 14.4만 |
|---|
| 2026.03.06 | ₩12,787 | ₩12,800 | ₩12,332 | ₩12,666 | -0.94% | 9.6만 |
|---|
| 2026.03.05 | ₩12,666 | ₩13,054 | ₩12,493 | ₩12,934 | +2.11% | 17.1만 |
|---|
| 2026.03.04 | ₩12,332 | ₩12,840 | ₩12,332 | ₩12,827 | +4.01% | 13.7만 |
|---|
| 2026.03.03 | ₩12,279 | ₩12,573 | ₩11,918 | ₩12,265 | -0.11% | 17.8만 |
|---|
| 2026.03.02 | ₩9,740 | ₩12,533 | ₩9,740 | ₩12,412 | +27.43% | 26.1만 |
|---|
| 2026.02.27 | ₩12,078 | ₩12,078 | ₩11,571 | ₩11,718 | -2.99% | 13.1만 |
|---|
| 2026.02.26 | ₩11,531 | ₩12,306 | ₩11,384 | ₩12,279 | +6.49% | 17.4만 |
|---|
| 2026.02.25 | ₩11,624 | ₩11,678 | ₩11,237 | ₩11,437 | -1.61% | 15.5만 |
|---|
| 2026.02.24 | ₩11,063 | ₩11,504 | ₩10,849 | ₩11,491 | +3.86% | 18.1만 |
|---|
| 2026.02.23 | ₩10,582 | ₩10,649 | ₩10,061 | ₩10,128 | -4.29% | 10.3만 |
|---|
| 2026.02.20 | ₩10,422 | ₩10,796 | ₩10,422 | ₩10,622 | +1.92% | 11.9만 |
|---|
| 2026.02.19 | ₩10,382 | ₩10,555 | ₩10,128 | ₩10,555 | +1.67% | 9.5만 |
|---|
| 2026.02.18 | ₩10,154 | ₩10,435 | ₩10,114 | ₩10,355 | +1.97% | 5.5만 |
|---|
| 2026.02.17 | ₩10,048 | ₩10,221 | ₩9,887 | ₩10,154 | +1.06% | 7.2만 |
|---|
| 2026.02.13 | ₩9,941 | ₩10,141 | ₩9,941 | ₩10,074 | +1.34% | 6.2만 |
|---|
| 2026.02.12 | ₩10,181 | ₩10,235 | ₩9,780 | ₩9,914 | -2.62% | 16.5만 |
|---|
| 2026.02.11 | ₩10,168 | ₩10,208 | ₩9,834 | ₩10,168 | 0.00% | 17.8만 |
|---|
| 2026.02.10 | ₩10,208 | ₩10,315 | ₩10,061 | ₩10,168 | -0.39% | 23.3만 |
|---|
| 2026.02.09 | ₩10,288 | ₩10,408 | ₩10,101 | ₩10,235 | -0.52% | 13만 |
|---|
| 2026.02.06 | ₩10,074 | ₩10,382 | ₩10,034 | ₩10,315 | +2.39% | 13.7만 |
|---|
| 2026.02.05 | ₩10,315 | ₩10,529 | ₩10,034 | ₩10,114 | -1.94% | 16.7만 |
|---|
| 2026.02.04 | ₩10,969 | ₩11,317 | ₩10,261 | ₩10,368 | -5.48% | 25.6만 |
|---|
| 2026.02.03 | ₩11,036 | ₩11,210 | ₩10,649 | ₩11,076 | +0.36% | 17.2만 |
|---|
| 2026.02.02 | ₩10,849 | ₩11,090 | ₩10,689 | ₩11,010 | +1.48% | 17만 |
|---|
| 2026.01.30 | ₩10,716 | ₩11,116 | ₩10,595 | ₩11,036 | +2.99% | 16.9만 |
|---|
| 2026.01.29 | ₩10,849 | ₩10,956 | ₩10,582 | ₩10,756 | -0.86% | 18.7만 |
|---|
| 2026.01.28 | ₩11,290 | ₩11,624 | ₩10,769 | ₩10,836 | -4.02% | 10.5만 |
|---|
| 2026.01.27 | ₩11,544 | ₩11,544 | ₩11,116 | ₩11,330 | -1.85% | 15만 |
|---|
| 2026.01.26 | ₩11,357 | ₩11,972 | ₩11,357 | ₩11,557 | +1.76% | 15.8만 |
|---|
| 2026.01.23 | ₩11,491 | ₩11,571 | ₩11,157 | ₩11,330 | -1.40% | 10.5만 |
|---|
| 2026.01.22 | ₩11,544 | ₩11,758 | ₩11,410 | ₩11,557 | +0.12% | 9.2만 |
|---|
| 2026.01.21 | ₩11,303 | ₩11,678 | ₩11,250 | ₩11,517 | +1.89% | 8.6만 |
|---|
| 2026.01.20 | ₩11,504 | ₩11,758 | ₩11,143 | ₩11,223 | -2.44% | 14.8만 |
|---|
| 2026.01.16 | ₩11,410 | ₩11,798 | ₩11,290 | ₩11,731 | +2.81% | 14.4만 |
|---|
| 2026.01.15 | ₩11,638 | ₩11,638 | ₩11,330 | ₩11,491 | -1.26% | 12.5만 |
|---|
| 2026.01.14 | ₩11,370 | ₩11,731 | ₩11,370 | ₩11,651 | +2.47% | 14.3만 |
|---|
| 2026.01.13 | ₩11,678 | ₩11,691 | ₩11,090 | ₩11,370 | -2.63% | 14.2만 |
|---|
| 2026.01.12 | ₩11,504 | ₩11,998 | ₩11,477 | ₩11,678 | +1.51% | 14.1만 |
|---|
| 2026.01.09 | ₩11,945 | ₩12,012 | ₩11,464 | ₩11,584 | -3.02% | 9.5만 |
|---|
| 2026.01.08 | ₩11,758 | ₩11,985 | ₩11,758 | ₩11,985 | +1.93% | 7.9만 |
|---|
| 2026.01.07 | ₩11,611 | ₩11,998 | ₩11,571 | ₩11,905 | +2.53% | 11.1만 |
|---|
| 2026.01.06 | ₩11,678 | ₩11,771 | ₩11,450 | ₩11,718 | +0.34% | 10.5만 |
|---|
| 2026.01.05 | ₩11,303 | ₩11,838 | ₩11,250 | ₩11,784 | +4.26% | 13.8만 |
|---|
| 2026.01.02 | ₩12,038 | ₩12,038 | ₩11,170 | ₩11,210 | -6.88% | 28.5만 |
|---|
| 2025.12.31 | ₩11,972 | ₩11,985 | ₩11,771 | ₩11,985 | +0.11% | 12.7만 |
|---|
| 2025.12.30 | ₩11,972 | ₩12,065 | ₩11,638 | ₩11,905 | -0.56% | 8.3만 |
|---|
| 2025.12.29 | ₩11,784 | ₩11,972 | ₩11,704 | ₩11,972 | +1.59% | 11.5만 |
|---|
| 2025.12.26 | ₩12,172 | ₩12,212 | ₩11,691 | ₩11,972 | -1.65% | 13.2만 |
|---|
| 2025.12.24 | ₩12,052 | ₩12,199 | ₩11,891 | ₩12,172 | +1.00% | 4.6만 |
|---|
| 2025.12.23 | ₩12,265 | ₩12,279 | ₩11,972 | ₩12,078 | -1.53% | 5.6만 |
|---|
| 2025.12.22 | ₩12,239 | ₩12,559 | ₩12,025 | ₩12,239 | 0.00% | 9.1만 |
|---|
| 2025.12.19 | ₩12,640 | ₩12,733 | ₩11,891 | ₩12,292 | -2.75% | 23.3만 |
|---|
| 2025.12.18 | ₩12,640 | ₩12,907 | ₩12,600 | ₩12,720 | +0.63% | 7.8만 |
|---|
| 2025.12.17 | ₩12,359 | ₩12,746 | ₩12,359 | ₩12,453 | +0.76% | 12.4만 |
|---|
| 2025.12.16 | ₩12,225 | ₩12,439 | ₩12,185 | ₩12,412 | +1.53% | 10.4만 |
|---|
| 2025.12.15 | ₩12,439 | ₩12,439 | ₩11,998 | ₩12,346 | -0.75% | 12.4만 |
|---|
| 2025.12.12 | ₩12,279 | ₩12,386 | ₩12,078 | ₩12,346 | +0.54% | 8.1만 |
|---|
| 2025.12.11 | ₩12,265 | ₩12,533 | ₩12,239 | ₩12,306 | +0.33% | 8.4만 |
|---|
| 2025.12.10 | ₩12,199 | ₩12,399 | ₩12,119 | ₩12,172 | -0.22% | 11.6만 |
|---|
| 2025.12.09 | ₩11,624 | ₩12,319 | ₩11,624 | ₩12,199 | +4.94% | 14.3만 |
|---|
| 2025.12.08 | ₩11,731 | ₩12,065 | ₩11,584 | ₩11,691 | -0.34% | 15.7만 |
|---|
| 2025.12.05 | ₩11,931 | ₩12,239 | ₩11,851 | ₩11,878 | -0.45% | 10.6만 |
|---|
| 2025.12.04 | ₩12,346 | ₩12,346 | ₩11,931 | ₩11,972 | -3.03% | 9.5만 |
|---|
| 2025.12.03 | ₩11,958 | ₩12,479 | ₩11,718 | ₩12,479 | +4.36% | 12.4만 |
|---|
| 2025.12.02 | ₩12,319 | ₩12,412 | ₩11,972 | ₩11,985 | -2.71% | 11.9만 |
|---|
| 2025.12.01 | ₩12,306 | ₩12,479 | ₩12,025 | ₩12,386 | +0.65% | 10.9만 |
|---|
| 2025.11.28 | ₩12,332 | ₩12,506 | ₩12,132 | ₩12,399 | +0.54% | 6.2만 |
|---|
| 2025.11.26 | ₩12,800 | ₩12,893 | ₩12,332 | ₩12,359 | -3.44% | 10.2만 |
|---|
| 2025.11.25 | ₩12,666 | ₩12,987 | ₩12,292 | ₩12,867 | +1.58% | 8만 |
|---|
| 2025.11.24 | ₩12,640 | ₩12,893 | ₩12,279 | ₩12,706 | +0.53% | 17.3만 |
|---|
| 2025.11.21 | ₩12,279 | ₩12,787 | ₩12,185 | ₩12,640 | +2.94% | 11.8만 |
|---|
| 2025.11.20 | ₩12,787 | ₩12,987 | ₩12,239 | ₩12,319 | -3.66% | 20만 |
|---|
| 2025.11.19 | ₩12,399 | ₩12,559 | ₩12,225 | ₩12,399 | 0.00% | 17.5만 |
|---|
| 2025.11.18 | ₩12,359 | ₩12,573 | ₩12,252 | ₩12,439 | +0.65% | 10.8만 |
|---|
| 2025.11.17 | ₩12,760 | ₩12,907 | ₩12,359 | ₩12,453 | -2.41% | 13.1만 |
|---|
| 2025.11.14 | ₩13,361 | ₩13,495 | ₩12,653 | ₩12,706 | -4.90% | 18.8만 |
|---|
| 2025.11.13 | ₩13,829 | ₩13,909 | ₩13,415 | ₩13,575 | -1.84% | 14.3만 |
|---|
| 2025.11.12 | ₩14,029 | ₩14,283 | ₩13,668 | ₩13,936 | -0.67% | 14.2만 |
|---|
| 2025.11.11 | ₩13,495 | ₩14,123 | ₩13,495 | ₩13,962 | +3.47% | 23.2만 |
|---|
| 2025.11.10 | ₩13,254 | ₩13,628 | ₩12,960 | ₩13,481 | +1.71% | 22.6만 |
|---|
| 2025.11.07 | ₩13,722 | ₩13,829 | ₩13,067 | ₩13,254 | -3.41% | 20.5만 |
|---|
| 2025.11.06 | ₩13,147 | ₩13,789 | ₩13,147 | ₩13,749 | +4.57% | 23만 |
|---|
| 2025.11.05 | ₩12,760 | ₩14,283 | ₩12,680 | ₩13,361 | +4.71% | 36.1만 |
|---|
| 2025.11.04 | ₩12,359 | ₩12,960 | ₩11,450 | ₩12,640 | +2.27% | 43.8만 |
|---|
| 2025.11.03 | ₩13,829 | ₩14,123 | ₩13,227 | ₩13,896 | +0.48% | 17.5만 |
|---|
| 2025.10.31 | ₩13,428 | ₩13,869 | ₩13,361 | ₩13,842 | +3.08% | 10.9만 |
|---|
| 2025.10.30 | ₩13,936 | ₩14,176 | ₩13,308 | ₩13,361 | -4.12% | 16.5만 |
|---|
| 2025.10.29 | ₩13,976 | ₩14,524 | ₩13,815 | ₩14,056 | +0.57% | 20.8만 |
|---|
| 2025.10.28 | ₩13,348 | ₩14,029 | ₩13,254 | ₩13,962 | +4.60% | 23.6만 |
|---|
| 2025.10.27 | ₩13,789 | ₩13,962 | ₩13,187 | ₩13,374 | -3.00% | 16만 |
|---|
| 2025.10.24 | ₩13,508 | ₩13,749 | ₩13,348 | ₩13,535 | +0.20% | 13만 |
|---|
| 2025.10.23 | ₩13,241 | ₩13,602 | ₩12,920 | ₩13,441 | +1.51% | 14.5만 |
|---|
| 2025.10.22 | ₩13,094 | ₩13,441 | ₩12,907 | ₩13,081 | -0.10% | 21.5만 |
|---|
| 2025.10.21 | ₩12,867 | ₩13,000 | ₩12,680 | ₩12,934 | +0.52% | 11.7만 |
|---|
| 2025.10.20 | ₩12,225 | ₩12,934 | ₩12,225 | ₩12,827 | +4.92% | 15.7만 |
|---|
| 2025.10.17 | ₩12,279 | ₩12,493 | ₩11,998 | ₩12,025 | -2.07% | 14.1만 |
|---|
| 2025.10.16 | ₩12,813 | ₩12,840 | ₩12,265 | ₩12,412 | -3.13% | 11.2만 |
|---|
| 2025.10.15 | ₩12,292 | ₩12,773 | ₩12,225 | ₩12,706 | +3.37% | 15.3만 |
|---|
| 2025.10.14 | ₩12,159 | ₩12,359 | ₩11,958 | ₩12,212 | +0.44% | 11만 |
|---|
| 2025.10.13 | ₩12,386 | ₩12,559 | ₩11,972 | ₩12,319 | -0.54% | 17만 |
|---|
| 2025.10.10 | ₩12,840 | ₩13,040 | ₩12,172 | ₩12,332 | -3.95% | 26.8만 |
|---|