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 | ₩17,953 | ₩18,220 | ₩17,900 | ₩18,100 | +0.82% | 6.3만 |
| 2026.10.08 | ₩17,686 | ₩18,020 | ₩17,472 | ₩17,900 | +1.21% | 9.5만 |
| 2026.10.07 | ₩17,606 | ₩18,220 | ₩17,606 | ₩17,793 | +1.06% | 11.4만 |
| 2026.10.06 | ₩18,033 | ₩18,353 | ₩17,633 | ₩17,713 | -1.78% | 7.7만 |
| 2026.10.05 | ₩17,659 | ₩18,487 | ₩17,552 | ₩18,006 | +1.97% | 13.8만 |
| 2026.10.02 | ₩17,339 | ₩17,619 | ₩17,232 | ₩17,566 | +1.31% | 12.4만 |
| 2026.10.01 | ₩17,059 | ₩17,432 | ₩16,845 | ₩17,112 | +0.31% | 11.2만 |
| 2026.09.30 | ₩17,379 | ₩17,459 | ₩17,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,205 |
| -1.00% |
| 10.2만 |
| 2026.09.29 | ₩17,112 | ₩17,419 | ₩16,885 | ₩17,392 | +1.64% | 8.5만 |
|---|
| 2026.09.28 | ₩16,938 | ₩17,205 | ₩16,805 | ₩17,179 | +1.42% | 10.8만 |
|---|
| 2026.09.25 | ₩16,938 | ₩17,085 | ₩16,645 | ₩16,965 | +0.16% | 10.7만 |
|---|
| 2026.09.24 | ₩17,019 | ₩17,165 | ₩16,685 | ₩16,938 | -0.47% | 10.9만 |
|---|
| 2026.09.23 | ₩17,352 | ₩17,392 | ₩16,858 | ₩16,952 | -2.31% | 15.1만 |
|---|
| 2026.09.22 | ₩17,286 | ₩17,619 | ₩17,179 | ₩17,499 | +1.24% | 16.4만 |
|---|
| 2026.09.21 | ₩17,152 | ₩17,272 | ₩16,898 | ₩17,085 | -0.39% | 15.3만 |
|---|
| 2026.09.18 | ₩16,591 | ₩17,552 | ₩16,351 | ₩17,152 | +3.38% | 50.6만 |
|---|
| 2026.09.17 | ₩16,765 | ₩16,979 | ₩16,471 | ₩16,658 | -0.64% | 14.8만 |
|---|
| 2026.09.16 | ₩16,338 | ₩16,858 | ₩16,338 | ₩16,618 | +1.72% | 18.9만 |
|---|
| 2026.09.15 | ₩16,378 | ₩16,378 | ₩16,004 | ₩16,365 | -0.08% | 8.3만 |
|---|
| 2026.09.14 | ₩16,084 | ₩16,511 | ₩15,751 | ₩16,351 | +1.66% | 10.8만 |
|---|
| 2026.09.11 | ₩16,365 | ₩16,431 | ₩15,937 | ₩16,218 | -0.90% | 13.7만 |
|---|
| 2026.09.10 | ₩16,084 | ₩16,618 | ₩15,977 | ₩16,178 | +0.58% | 14.6만 |
|---|
| 2026.09.09 | ₩15,857 | ₩16,324 | ₩15,857 | ₩16,284 | +2.69% | 17.5만 |
|---|
| 2026.09.08 | ₩16,178 | ₩16,178 | ₩15,764 | ₩15,871 | -1.90% | 10.5만 |
|---|
| 2026.09.04 | ₩16,151 | ₩16,485 | ₩16,151 | ₩16,338 | +1.16% | 8.3만 |
|---|
| 2026.09.03 | ₩16,405 | ₩16,645 | ₩16,017 | ₩16,258 | -0.90% | 7.2만 |
|---|
| 2026.09.02 | ₩16,178 | ₩16,551 | ₩16,031 | ₩16,204 | +0.17% | 16.3만 |
|---|
| 2026.09.01 | ₩16,124 | ₩16,324 | ₩16,071 | ₩16,151 | +0.17% | 7.2만 |
|---|
| 2026.08.31 | ₩15,951 | ₩16,284 | ₩15,951 | ₩16,218 | +1.67% | 7.9만 |
|---|
| 2026.08.28 | ₩16,164 | ₩16,164 | ₩15,951 | ₩16,071 | -0.58% | 5.4만 |
|---|
| 2026.08.27 | ₩16,071 | ₩16,284 | ₩15,857 | ₩16,098 | +0.17% | 10.8만 |
|---|
| 2026.08.26 | ₩15,857 | ₩16,204 | ₩15,737 | ₩16,071 | +1.35% | 10.5만 |
|---|
| 2026.08.25 | ₩15,924 | ₩16,178 | ₩15,884 | ₩16,044 | +0.75% | 6.9만 |
|---|
| 2026.08.24 | ₩16,178 | ₩16,178 | ₩15,884 | ₩15,951 | -1.40% | 7.9만 |
|---|
| 2026.08.21 | ₩16,351 | ₩16,471 | ₩16,017 | ₩16,298 | -0.33% | 10만 |
|---|
| 2026.08.20 | ₩16,284 | ₩16,525 | ₩16,151 | ₩16,284 | 0.00% | 10.7만 |
|---|
| 2026.08.19 | ₩16,418 | ₩16,685 | ₩16,138 | ₩16,271 | -0.89% | 10.8만 |
|---|
| 2026.08.18 | ₩16,284 | ₩16,485 | ₩16,031 | ₩16,324 | +0.25% | 8.1만 |
|---|
| 2026.08.17 | ₩16,191 | ₩16,271 | ₩15,884 | ₩16,231 | +0.25% | 9.5만 |
|---|
| 2026.08.14 | ₩16,578 | ₩16,738 | ₩16,138 | ₩16,378 | -1.21% | 7.5만 |
|---|
| 2026.08.13 | ₩16,431 | ₩16,738 | ₩16,311 | ₩16,658 | +1.38% | 11.7만 |
|---|
| 2026.08.12 | ₩16,551 | ₩16,551 | ₩16,058 | ₩16,338 | -1.29% | 11.6만 |
|---|
| 2026.08.11 | ₩16,204 | ₩16,712 | ₩16,058 | ₩16,631 | +2.64% | 14.5만 |
|---|
| 2026.08.10 | ₩16,578 | ₩16,725 | ₩16,071 | ₩16,178 | -2.42% | 20.1만 |
|---|
| 2026.08.07 | ₩15,777 | ₩16,672 | ₩15,470 | ₩16,672 | +5.67% | 19.9만 |
|---|
| 2026.08.06 | ₩16,151 | ₩16,151 | ₩15,457 | ₩15,844 | -1.90% | 18.3만 |
|---|
| 2026.08.05 | ₩16,111 | ₩17,312 | ₩16,004 | ₩16,218 | +0.66% | 44.4만 |
|---|
| 2026.08.04 | ₩13,535 | ₩16,685 | ₩13,188 | ₩16,445 | +21.50% | 58.2만 |
|---|
| 2026.08.03 | ₩12,307 | ₩12,721 | ₩12,160 | ₩12,307 | 0.00% | 23.8만 |
|---|
| 2026.07.31 | ₩12,253 | ₩12,600 | ₩11,853 | ₩12,200 | -0.44% | 17.3만 |
|---|
| 2026.07.30 | ₩12,934 | ₩13,028 | ₩12,200 | ₩12,267 | -5.16% | 15.1만 |
|---|
| 2026.07.29 | ₩13,094 | ₩13,348 | ₩12,574 | ₩13,028 | -0.51% | 17.3만 |
|---|
| 2026.07.28 | ₩12,587 | ₩13,268 | ₩12,494 | ₩13,241 | +5.20% | 11.4만 |
|---|
| 2026.07.27 | ₩12,173 | ₩12,707 | ₩12,173 | ₩12,494 | +2.63% | 12.9만 |
|---|
| 2026.07.24 | ₩11,866 | ₩12,374 | ₩11,866 | ₩12,173 | +2.59% | 9.8만 |
|---|
| 2026.07.23 | ₩11,880 | ₩11,906 | ₩11,693 | ₩11,866 | -0.11% | 10.1만 |
|---|
| 2026.07.22 | ₩12,147 | ₩12,173 | ₩11,826 | ₩11,880 | -2.20% | 11.4만 |
|---|
| 2026.07.21 | ₩12,213 | ₩12,280 | ₩11,946 | ₩12,213 | 0.00% | 15.1만 |
|---|
| 2026.07.20 | ₩12,013 | ₩12,120 | ₩11,599 | ₩11,933 | -0.67% | 17.9만 |
|---|
| 2026.07.17 | ₩12,200 | ₩12,534 | ₩11,813 | ₩11,906 | -2.41% | 10.1만 |
|---|
| 2026.07.16 | ₩12,040 | ₩12,654 | ₩11,973 | ₩12,333 | +2.44% | 15.6만 |
|---|
| 2026.07.15 | ₩12,200 | ₩12,494 | ₩11,920 | ₩12,026 | -1.42% | 10.9만 |
|---|
| 2026.07.14 | ₩12,440 | ₩12,494 | ₩12,173 | ₩12,267 | -1.39% | 8.6만 |
|---|
| 2026.07.13 | ₩12,854 | ₩12,961 | ₩12,360 | ₩12,414 | -3.43% | 13.8만 |
|---|
| 2026.07.10 | ₩13,068 | ₩13,295 | ₩12,747 | ₩12,921 | -1.12% | 8.5만 |
|---|
| 2026.07.09 | ₩12,814 | ₩13,295 | ₩12,814 | ₩13,001 | +1.46% | 7.8만 |
|---|
| 2026.07.08 | ₩12,907 | ₩13,228 | ₩12,627 | ₩12,947 | +0.31% | 22.1만 |
|---|
| 2026.07.07 | ₩13,348 | ₩13,481 | ₩12,907 | ₩12,934 | -3.10% | 14.2만 |
|---|
| 2026.07.06 | ₩13,561 | ₩13,668 | ₩13,121 | ₩13,308 | -1.87% | 22.4만 |
|---|
| 2026.07.02 | ₩13,401 | ₩13,668 | ₩13,268 | ₩13,561 | +1.20% | 8.2만 |
|---|
| 2026.07.01 | ₩12,947 | ₩13,415 | ₩12,947 | ₩13,375 | +3.30% | 15.5만 |
|---|
| 2026.06.30 | ₩13,041 | ₩13,161 | ₩12,761 | ₩12,881 | -1.23% | 20.1만 |
|---|
| 2026.06.29 | ₩13,415 | ₩13,775 | ₩13,014 | ₩13,188 | -1.69% | 26.9만 |
|---|
| 2026.06.26 | ₩12,147 | ₩13,748 | ₩11,960 | ₩13,415 | +10.44% | 282.3만 |
|---|
| 2026.06.25 | ₩12,253 | ₩12,360 | ₩12,000 | ₩12,080 | -1.42% | 15.8만 |
|---|
| 2026.06.24 | ₩12,120 | ₩12,320 | ₩12,040 | ₩12,213 | +0.77% | 7.8만 |
|---|
| 2026.06.23 | ₩11,960 | ₩12,227 | ₩11,613 | ₩12,120 | +1.34% | 11.8만 |
|---|
| 2026.06.22 | ₩12,480 | ₩12,560 | ₩11,786 | ₩11,906 | -4.60% | 13.6만 |
|---|
| 2026.06.18 | ₩11,666 | ₩12,574 | ₩11,653 | ₩12,574 | +7.78% | 20.2만 |
|---|
| 2026.06.17 | ₩11,866 | ₩12,013 | ₩11,519 | ₩11,679 | -1.57% | 12만 |
|---|
| 2026.06.16 | ₩11,746 | ₩12,147 | ₩11,746 | ₩11,746 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩12,120 | ₩12,240 | ₩11,719 | ₩11,746 | -3.08% | 13.6만 |
|---|
| 2026.06.12 | ₩12,187 | ₩12,374 | ₩12,026 | ₩12,200 | +0.11% | 15.8만 |
|---|
| 2026.06.11 | ₩11,880 | ₩12,200 | ₩11,800 | ₩12,080 | +1.69% | 14.8만 |
|---|
| 2026.06.10 | ₩12,053 | ₩12,187 | ₩11,786 | ₩11,853 | -1.66% | 11.1만 |
|---|
| 2026.06.09 | ₩11,960 | ₩12,160 | ₩11,813 | ₩12,026 | +0.56% | 16.3만 |
|---|
| 2026.06.08 | ₩12,454 | ₩12,454 | ₩11,986 | ₩12,026 | -3.43% | 9.4만 |
|---|
| 2026.06.05 | ₩12,147 | ₩12,467 | ₩11,986 | ₩12,333 | +1.54% | 9.8만 |
|---|
| 2026.06.04 | ₩11,960 | ₩12,480 | ₩11,960 | ₩12,173 | +1.79% | 10만 |
|---|
| 2026.06.03 | ₩11,853 | ₩12,147 | ₩11,719 | ₩12,053 | +1.69% | 12.8만 |
|---|
| 2026.06.02 | ₩11,719 | ₩12,253 | ₩11,719 | ₩11,853 | +1.14% | 21.4만 |
|---|
| 2026.06.01 | ₩12,013 | ₩12,213 | ₩11,679 | ₩11,946 | -0.56% | 15.7만 |
|---|
| 2026.05.29 | ₩12,147 | ₩12,694 | ₩12,040 | ₩12,107 | -0.33% | 16.3만 |
|---|
| 2026.05.28 | ₩12,253 | ₩12,574 | ₩12,026 | ₩12,093 | -1.31% | 13.8만 |
|---|
| 2026.05.27 | ₩12,694 | ₩12,854 | ₩12,267 | ₩12,347 | -2.73% | 18.2만 |
|---|
| 2026.05.26 | ₩13,228 | ₩13,348 | ₩12,427 | ₩12,694 | -4.04% | 15.9만 |
|---|
| 2026.05.22 | ₩13,268 | ₩13,668 | ₩12,881 | ₩12,894 | -2.82% | 15.1만 |
|---|
| 2026.05.21 | ₩13,348 | ₩13,548 | ₩12,827 | ₩13,268 | -0.60% | 31.7만 |
|---|
| 2026.05.20 | ₩13,028 | ₩13,628 | ₩12,627 | ₩13,561 | +4.10% | 28.1만 |
|---|
| 2026.05.19 | ₩12,080 | ₩13,161 | ₩12,080 | ₩12,907 | +6.85% | 44.6만 |
|---|
| 2026.05.18 | ₩11,599 | ₩12,080 | ₩11,573 | ₩11,880 | +2.42% | 22.6만 |
|---|
| 2026.05.15 | ₩11,266 | ₩11,706 | ₩11,159 | ₩11,706 | +3.91% | 17.3만 |
|---|
| 2026.05.14 | ₩11,012 | ₩11,546 | ₩10,932 | ₩11,493 | +4.36% | 19.3만 |
|---|
| 2026.05.13 | ₩11,039 | ₩11,573 | ₩10,919 | ₩10,959 | -0.73% | 37.6만 |
|---|
| 2026.05.12 | ₩11,226 | ₩11,626 | ₩10,732 | ₩11,226 | 0.00% | 60.9만 |
|---|
| 2026.05.11 | ₩11,292 | ₩11,613 | ₩10,959 | ₩11,172 | -1.06% | 32.5만 |
|---|
| 2026.05.08 | ₩12,053 | ₩12,053 | ₩11,172 | ₩11,226 | -6.87% | 34.7만 |
|---|
| 2026.05.07 | ₩11,132 | ₩12,173 | ₩10,812 | ₩11,973 | +7.55% | 72.9만 |
|---|
| 2026.05.06 | ₩14,229 | ₩14,282 | ₩13,468 | ₩13,535 | -4.88% | 9.4만 |
|---|
| 2026.05.05 | ₩13,949 | ₩14,242 | ₩13,748 | ₩14,175 | +1.63% | 8.5만 |
|---|
| 2026.05.04 | ₩13,962 | ₩14,229 | ₩13,748 | ₩13,868 | -0.67% | 12.8만 |
|---|
| 2026.05.01 | ₩13,602 | ₩14,082 | ₩13,481 | ₩13,842 | +1.77% | 12.3만 |
|---|
| 2026.04.30 | ₩13,254 | ₩13,548 | ₩12,841 | ₩13,521 | +2.01% | 15.3만 |
|---|
| 2026.04.29 | ₩13,722 | ₩13,722 | ₩12,961 | ₩13,121 | -4.38% | 11.5만 |
|---|
| 2026.04.28 | ₩14,149 | ₩14,256 | ₩13,401 | ₩13,588 | -3.96% | 8.7만 |
|---|
| 2026.04.27 | ₩13,802 | ₩14,683 | ₩13,802 | ₩14,229 | +3.09% | 20.3만 |
|---|
| 2026.04.24 | ₩13,882 | ₩13,882 | ₩13,308 | ₩13,802 | -0.58% | 10.5만 |
|---|
| 2026.04.23 | ₩13,828 | ₩13,989 | ₩13,642 | ₩13,708 | -0.87% | 7.6만 |
|---|
| 2026.04.22 | ₩13,935 | ₩13,975 | ₩13,628 | ₩13,895 | -0.29% | 7.3만 |
|---|
| 2026.04.21 | ₩14,416 | ₩14,589 | ₩13,682 | ₩13,748 | -4.63% | 7.7만 |
|---|
| 2026.04.20 | ₩13,868 | ₩14,496 | ₩13,788 | ₩14,402 | +3.85% | 11.6만 |
|---|
| 2026.04.17 | ₩13,775 | ₩14,149 | ₩13,588 | ₩14,122 | +2.52% | 14.2만 |
|---|
| 2026.04.16 | ₩13,628 | ₩13,775 | ₩13,308 | ₩13,655 | +0.20% | 9.4만 |
|---|
| 2026.04.15 | ₩13,401 | ₩13,695 | ₩13,375 | ₩13,615 | +1.59% | 6.6만 |
|---|
| 2026.04.14 | ₩13,001 | ₩13,335 | ₩13,001 | ₩13,335 | +2.57% | 12.7만 |
|---|
| 2026.04.13 | ₩12,520 | ₩13,028 | ₩12,520 | ₩12,988 | +3.73% | 6.2만 |
|---|
| 2026.04.10 | ₩12,841 | ₩12,867 | ₩12,427 | ₩12,520 | -2.49% | 6만 |
|---|
| 2026.04.09 | ₩12,614 | ₩12,921 | ₩12,374 | ₩12,841 | +1.80% | 6.8만 |
|---|
| 2026.04.08 | ₩12,774 | ₩12,881 | ₩12,587 | ₩12,640 | -1.04% | 9만 |
|---|
| 2026.04.07 | ₩12,587 | ₩12,774 | ₩12,374 | ₩12,494 | -0.74% | 5.3만 |
|---|
| 2026.04.06 | ₩12,360 | ₩12,827 | ₩12,280 | ₩12,587 | +1.84% | 9.1만 |
|---|
| 2026.04.02 | ₩12,160 | ₩12,547 | ₩11,920 | ₩12,400 | +1.98% | 5.9만 |
|---|
| 2026.04.01 | ₩12,360 | ₩12,587 | ₩12,093 | ₩12,414 | +0.43% | 6.7만 |
|---|
| 2026.03.31 | ₩12,681 | ₩12,681 | ₩12,173 | ₩12,320 | -2.84% | 8.8만 |
|---|
| 2026.03.30 | ₩12,814 | ₩12,854 | ₩12,213 | ₩12,480 | -2.60% | 16.7만 |
|---|
| 2026.03.27 | ₩12,961 | ₩12,961 | ₩12,560 | ₩12,734 | -1.75% | 7.3만 |
|---|
| 2026.03.26 | ₩12,694 | ₩13,441 | ₩12,694 | ₩12,947 | +2.00% | 10.4만 |
|---|
| 2026.03.25 | ₩13,028 | ₩13,148 | ₩12,814 | ₩13,068 | +0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩12,574 | ₩13,001 | ₩12,547 | ₩12,934 | +2.87% | 10.7만 |
|---|
| 2026.03.23 | ₩12,320 | ₩12,907 | ₩12,160 | ₩12,814 | +4.01% | 11만 |
|---|
| 2026.03.20 | ₩12,600 | ₩12,614 | ₩11,639 | ₩12,133 | -3.71% | 19.2만 |
|---|
| 2026.03.19 | ₩12,721 | ₩12,867 | ₩12,414 | ₩12,747 | +0.21% | 9.9만 |
|---|
| 2026.03.18 | ₩13,041 | ₩13,068 | ₩12,774 | ₩12,841 | -1.54% | 10.1만 |
|---|
| 2026.03.17 | ₩12,814 | ₩13,134 | ₩12,814 | ₩13,121 | +2.40% | 13.7만 |
|---|
| 2026.03.16 | ₩12,547 | ₩13,028 | ₩12,440 | ₩12,774 | +1.81% | 11.1만 |
|---|
| 2026.03.13 | ₩12,534 | ₩12,587 | ₩12,320 | ₩12,427 | -0.85% | 8.2만 |
|---|
| 2026.03.12 | ₩12,640 | ₩12,841 | ₩12,440 | ₩12,534 | -0.84% | 10.1만 |
|---|
| 2026.03.11 | ₩12,947 | ₩13,108 | ₩12,627 | ₩12,827 | -0.93% | 7.6만 |
|---|
| 2026.03.10 | ₩12,934 | ₩13,228 | ₩12,841 | ₩12,921 | -0.10% | 9.2만 |
|---|
| 2026.03.09 | ₩12,507 | ₩13,134 | ₩12,507 | ₩13,121 | +4.91% | 14.4만 |
|---|
| 2026.03.06 | ₩12,774 | ₩12,787 | ₩12,320 | ₩12,654 | -0.94% | 9.6만 |
|---|
| 2026.03.05 | ₩12,654 | ₩13,041 | ₩12,480 | ₩12,921 | +2.11% | 17.1만 |
|---|
| 2026.03.04 | ₩12,320 | ₩12,827 | ₩12,320 | ₩12,814 | +4.01% | 13.7만 |
|---|
| 2026.03.03 | ₩12,267 | ₩12,560 | ₩11,906 | ₩12,253 | -0.11% | 17.8만 |
|---|
| 2026.03.02 | ₩9,731 | ₩12,520 | ₩9,731 | ₩12,400 | +27.43% | 26.1만 |
|---|
| 2026.02.27 | ₩12,067 | ₩12,067 | ₩11,559 | ₩11,706 | -2.99% | 13.1만 |
|---|
| 2026.02.26 | ₩11,519 | ₩12,293 | ₩11,372 | ₩12,267 | +6.49% | 17.4만 |
|---|
| 2026.02.25 | ₩11,613 | ₩11,666 | ₩11,226 | ₩11,426 | -1.61% | 15.5만 |
|---|
| 2026.02.24 | ₩11,052 | ₩11,493 | ₩10,838 | ₩11,479 | +3.86% | 18.1만 |
|---|
| 2026.02.23 | ₩10,572 | ₩10,638 | ₩10,051 | ₩10,118 | -4.29% | 10.3만 |
|---|
| 2026.02.20 | ₩10,411 | ₩10,785 | ₩10,411 | ₩10,612 | +1.92% | 11.9만 |
|---|
| 2026.02.19 | ₩10,371 | ₩10,545 | ₩10,118 | ₩10,545 | +1.67% | 9.5만 |
|---|
| 2026.02.18 | ₩10,144 | ₩10,425 | ₩10,104 | ₩10,345 | +1.97% | 5.5만 |
|---|
| 2026.02.17 | ₩10,038 | ₩10,211 | ₩9,877 | ₩10,144 | +1.06% | 7.2만 |
|---|
| 2026.02.13 | ₩9,931 | ₩10,131 | ₩9,931 | ₩10,064 | +1.34% | 6.2만 |
|---|
| 2026.02.12 | ₩10,171 | ₩10,224 | ₩9,771 | ₩9,904 | -2.62% | 16.5만 |
|---|
| 2026.02.11 | ₩10,158 | ₩10,198 | ₩9,824 | ₩10,158 | 0.00% | 17.8만 |
|---|
| 2026.02.10 | ₩10,198 | ₩10,305 | ₩10,051 | ₩10,158 | -0.39% | 23.3만 |
|---|
| 2026.02.09 | ₩10,278 | ₩10,398 | ₩10,091 | ₩10,224 | -0.52% | 13만 |
|---|
| 2026.02.06 | ₩10,064 | ₩10,371 | ₩10,024 | ₩10,305 | +2.39% | 13.7만 |
|---|
| 2026.02.05 | ₩10,305 | ₩10,518 | ₩10,024 | ₩10,104 | -1.94% | 16.7만 |
|---|
| 2026.02.04 | ₩10,959 | ₩11,306 | ₩10,251 | ₩10,358 | -5.48% | 25.6만 |
|---|
| 2026.02.03 | ₩11,025 | ₩11,199 | ₩10,638 | ₩11,065 | +0.36% | 17.2만 |
|---|
| 2026.02.02 | ₩10,838 | ₩11,079 | ₩10,678 | ₩10,999 | +1.48% | 17만 |
|---|
| 2026.01.30 | ₩10,705 | ₩11,105 | ₩10,585 | ₩11,025 | +2.99% | 16.9만 |
|---|
| 2026.01.29 | ₩10,838 | ₩10,945 | ₩10,572 | ₩10,745 | -0.86% | 18.7만 |
|---|
| 2026.01.28 | ₩11,279 | ₩11,613 | ₩10,758 | ₩10,825 | -4.02% | 10.5만 |
|---|
| 2026.01.27 | ₩11,533 | ₩11,533 | ₩11,105 | ₩11,319 | -1.85% | 15만 |
|---|
| 2026.01.26 | ₩11,346 | ₩11,960 | ₩11,346 | ₩11,546 | +1.76% | 15.8만 |
|---|
| 2026.01.23 | ₩11,479 | ₩11,559 | ₩11,145 | ₩11,319 | -1.40% | 10.5만 |
|---|
| 2026.01.22 | ₩11,533 | ₩11,746 | ₩11,399 | ₩11,546 | +0.12% | 9.2만 |
|---|
| 2026.01.21 | ₩11,292 | ₩11,666 | ₩11,239 | ₩11,506 | +1.89% | 8.6만 |
|---|
| 2026.01.20 | ₩11,493 | ₩11,746 | ₩11,132 | ₩11,212 | -2.44% | 14.8만 |
|---|
| 2026.01.16 | ₩11,399 | ₩11,786 | ₩11,279 | ₩11,719 | +2.81% | 14.4만 |
|---|
| 2026.01.15 | ₩11,626 | ₩11,626 | ₩11,319 | ₩11,479 | -1.26% | 12.5만 |
|---|
| 2026.01.14 | ₩11,359 | ₩11,719 | ₩11,359 | ₩11,639 | +2.47% | 14.3만 |
|---|
| 2026.01.13 | ₩11,666 | ₩11,679 | ₩11,079 | ₩11,359 | -2.63% | 14.2만 |
|---|
| 2026.01.12 | ₩11,493 | ₩11,986 | ₩11,466 | ₩11,666 | +1.51% | 14.1만 |
|---|
| 2026.01.09 | ₩11,933 | ₩12,000 | ₩11,452 | ₩11,573 | -3.02% | 9.5만 |
|---|
| 2026.01.08 | ₩11,746 | ₩11,973 | ₩11,746 | ₩11,973 | +1.93% | 7.9만 |
|---|
| 2026.01.07 | ₩11,599 | ₩11,986 | ₩11,559 | ₩11,893 | +2.53% | 11.1만 |
|---|
| 2026.01.06 | ₩11,666 | ₩11,760 | ₩11,439 | ₩11,706 | +0.34% | 10.5만 |
|---|
| 2026.01.05 | ₩11,292 | ₩11,826 | ₩11,239 | ₩11,773 | +4.26% | 13.8만 |
|---|
| 2026.01.02 | ₩12,026 | ₩12,026 | ₩11,159 | ₩11,199 | -6.88% | 28.5만 |
|---|
| 2025.12.31 | ₩11,960 | ₩11,973 | ₩11,760 | ₩11,973 | +0.11% | 12.7만 |
|---|
| 2025.12.30 | ₩11,960 | ₩12,053 | ₩11,626 | ₩11,893 | -0.56% | 8.3만 |
|---|
| 2025.12.29 | ₩11,773 | ₩11,960 | ₩11,693 | ₩11,960 | +1.59% | 11.5만 |
|---|
| 2025.12.26 | ₩12,160 | ₩12,200 | ₩11,679 | ₩11,960 | -1.65% | 13.2만 |
|---|
| 2025.12.24 | ₩12,040 | ₩12,187 | ₩11,880 | ₩12,160 | +1.00% | 4.6만 |
|---|
| 2025.12.23 | ₩12,253 | ₩12,267 | ₩11,960 | ₩12,067 | -1.53% | 5.6만 |
|---|
| 2025.12.22 | ₩12,227 | ₩12,547 | ₩12,013 | ₩12,227 | 0.00% | 9.1만 |
|---|
| 2025.12.19 | ₩12,627 | ₩12,721 | ₩11,880 | ₩12,280 | -2.75% | 23.3만 |
|---|
| 2025.12.18 | ₩12,627 | ₩12,894 | ₩12,587 | ₩12,707 | +0.63% | 7.8만 |
|---|
| 2025.12.17 | ₩12,347 | ₩12,734 | ₩12,347 | ₩12,440 | +0.76% | 12.4만 |
|---|
| 2025.12.16 | ₩12,213 | ₩12,427 | ₩12,173 | ₩12,400 | +1.53% | 10.4만 |
|---|
| 2025.12.15 | ₩12,427 | ₩12,427 | ₩11,986 | ₩12,333 | -0.75% | 12.4만 |
|---|
| 2025.12.12 | ₩12,267 | ₩12,374 | ₩12,067 | ₩12,333 | +0.54% | 8.1만 |
|---|
| 2025.12.11 | ₩12,253 | ₩12,520 | ₩12,227 | ₩12,293 | +0.33% | 8.4만 |
|---|
| 2025.12.10 | ₩12,187 | ₩12,387 | ₩12,107 | ₩12,160 | -0.22% | 11.6만 |
|---|
| 2025.12.09 | ₩11,613 | ₩12,307 | ₩11,613 | ₩12,187 | +4.94% | 14.3만 |
|---|
| 2025.12.08 | ₩11,719 | ₩12,053 | ₩11,573 | ₩11,679 | -0.34% | 15.7만 |
|---|
| 2025.12.05 | ₩11,920 | ₩12,227 | ₩11,840 | ₩11,866 | -0.45% | 10.6만 |
|---|
| 2025.12.04 | ₩12,333 | ₩12,333 | ₩11,920 | ₩11,960 | -3.03% | 9.5만 |
|---|
| 2025.12.03 | ₩11,946 | ₩12,467 | ₩11,706 | ₩12,467 | +4.36% | 12.4만 |
|---|
| 2025.12.02 | ₩12,307 | ₩12,400 | ₩11,960 | ₩11,973 | -2.71% | 11.9만 |
|---|
| 2025.12.01 | ₩12,293 | ₩12,467 | ₩12,013 | ₩12,374 | +0.65% | 10.9만 |
|---|
| 2025.11.28 | ₩12,320 | ₩12,494 | ₩12,120 | ₩12,387 | +0.54% | 6.2만 |
|---|
| 2025.11.26 | ₩12,787 | ₩12,881 | ₩12,320 | ₩12,347 | -3.44% | 10.2만 |
|---|
| 2025.11.25 | ₩12,654 | ₩12,974 | ₩12,280 | ₩12,854 | +1.58% | 8만 |
|---|
| 2025.11.24 | ₩12,627 | ₩12,881 | ₩12,267 | ₩12,694 | +0.53% | 17.3만 |
|---|
| 2025.11.21 | ₩12,267 | ₩12,774 | ₩12,173 | ₩12,627 | +2.94% | 11.8만 |
|---|
| 2025.11.20 | ₩12,774 | ₩12,974 | ₩12,227 | ₩12,307 | -3.66% | 20만 |
|---|
| 2025.11.19 | ₩12,387 | ₩12,547 | ₩12,213 | ₩12,387 | 0.00% | 17.5만 |
|---|
| 2025.11.18 | ₩12,347 | ₩12,560 | ₩12,240 | ₩12,427 | +0.65% | 10.8만 |
|---|
| 2025.11.17 | ₩12,747 | ₩12,894 | ₩12,347 | ₩12,440 | -2.41% | 13.1만 |
|---|
| 2025.11.14 | ₩13,348 | ₩13,481 | ₩12,640 | ₩12,694 | -4.90% | 18.8만 |
|---|
| 2025.11.13 | ₩13,815 | ₩13,895 | ₩13,401 | ₩13,561 | -1.84% | 14.3만 |
|---|
| 2025.11.12 | ₩14,015 | ₩14,269 | ₩13,655 | ₩13,922 | -0.67% | 14.2만 |
|---|
| 2025.11.11 | ₩13,481 | ₩14,109 | ₩13,481 | ₩13,949 | +3.47% | 23.2만 |
|---|
| 2025.11.10 | ₩13,241 | ₩13,615 | ₩12,947 | ₩13,468 | +1.71% | 22.6만 |
|---|
| 2025.11.07 | ₩13,708 | ₩13,815 | ₩13,054 | ₩13,241 | -3.41% | 20.5만 |
|---|
| 2025.11.06 | ₩13,134 | ₩13,775 | ₩13,134 | ₩13,735 | +4.57% | 23만 |
|---|
| 2025.11.05 | ₩12,747 | ₩14,269 | ₩12,667 | ₩13,348 | +4.71% | 36.1만 |
|---|
| 2025.11.04 | ₩12,347 | ₩12,947 | ₩11,439 | ₩12,627 | +2.27% | 43.8만 |
|---|
| 2025.11.03 | ₩13,815 | ₩14,109 | ₩13,214 | ₩13,882 | +0.48% | 17.5만 |
|---|
| 2025.10.31 | ₩13,415 | ₩13,855 | ₩13,348 | ₩13,828 | +3.08% | 10.9만 |
|---|
| 2025.10.30 | ₩13,922 | ₩14,162 | ₩13,295 | ₩13,348 | -4.12% | 16.5만 |
|---|
| 2025.10.29 | ₩13,962 | ₩14,509 | ₩13,802 | ₩14,042 | +0.57% | 20.8만 |
|---|
| 2025.10.28 | ₩13,335 | ₩14,015 | ₩13,241 | ₩13,949 | +4.60% | 23.6만 |
|---|
| 2025.10.27 | ₩13,775 | ₩13,949 | ₩13,174 | ₩13,361 | -3.00% | 16만 |
|---|
| 2025.10.24 | ₩13,495 | ₩13,735 | ₩13,335 | ₩13,521 | +0.20% | 13만 |
|---|
| 2025.10.23 | ₩13,228 | ₩13,588 | ₩12,907 | ₩13,428 | +1.51% | 14.5만 |
|---|
| 2025.10.22 | ₩13,081 | ₩13,428 | ₩12,894 | ₩13,068 | -0.10% | 21.5만 |
|---|
| 2025.10.21 | ₩12,854 | ₩12,988 | ₩12,667 | ₩12,921 | +0.52% | 11.7만 |
|---|
| 2025.10.20 | ₩12,213 | ₩12,921 | ₩12,213 | ₩12,814 | +4.92% | 15.7만 |
|---|
| 2025.10.17 | ₩12,267 | ₩12,480 | ₩11,986 | ₩12,013 | -2.07% | 14.1만 |
|---|
| 2025.10.16 | ₩12,801 | ₩12,827 | ₩12,253 | ₩12,400 | -3.13% | 11.2만 |
|---|
| 2025.10.15 | ₩12,280 | ₩12,761 | ₩12,213 | ₩12,694 | +3.37% | 15.3만 |
|---|
| 2025.10.14 | ₩12,147 | ₩12,347 | ₩11,946 | ₩12,200 | +0.44% | 11만 |
|---|
| 2025.10.13 | ₩12,374 | ₩12,547 | ₩11,960 | ₩12,307 | -0.54% | 17만 |
|---|
| 2025.10.10 | ₩12,827 | ₩13,028 | ₩12,160 | ₩12,320 | -3.95% | 26.8만 |
|---|