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 | ₩17,951 | ₩18,218 | ₩17,898 | ₩18,098 | +0.82% | 6.3만 |
| 2026.10.08 | ₩17,685 | ₩18,018 | ₩17,471 | ₩17,898 | +1.21% | 9.5만 |
| 2026.10.07 | ₩17,604 | ₩18,218 | ₩17,604 | ₩17,791 | +1.06% | 11.4만 |
| 2026.10.06 | ₩18,032 | ₩18,352 | ₩17,631 | ₩17,711 | -1.78% | 7.7만 |
| 2026.10.05 | ₩17,658 | ₩18,485 | ₩17,551 | ₩18,005 | +1.97% | 13.8만 |
| 2026.10.02 | ₩17,337 | ₩17,618 | ₩17,231 | ₩17,564 | +1.31% | 12.4만 |
| 2026.10.01 | ₩17,057 | ₩17,431 | ₩16,844 | ₩17,111 | +0.31% | 11.2만 |
| 2026.09.30 | ₩17,378 | ₩17,458 | ₩17,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,204 |
| -1.00% |
| 10.2만 |
| 2026.09.29 | ₩17,111 | ₩17,418 | ₩16,884 | ₩17,391 | +1.64% | 8.5만 |
|---|
| 2026.09.28 | ₩16,937 | ₩17,204 | ₩16,804 | ₩17,177 | +1.42% | 10.8만 |
|---|
| 2026.09.25 | ₩16,937 | ₩17,084 | ₩16,643 | ₩16,964 | +0.16% | 10.7만 |
|---|
| 2026.09.24 | ₩17,017 | ₩17,164 | ₩16,684 | ₩16,937 | -0.47% | 10.9만 |
|---|
| 2026.09.23 | ₩17,351 | ₩17,391 | ₩16,857 | ₩16,950 | -2.31% | 15.1만 |
|---|
| 2026.09.22 | ₩17,284 | ₩17,618 | ₩17,177 | ₩17,498 | +1.24% | 16.4만 |
|---|
| 2026.09.21 | ₩17,151 | ₩17,271 | ₩16,897 | ₩17,084 | -0.39% | 15.3만 |
|---|
| 2026.09.18 | ₩16,590 | ₩17,551 | ₩16,350 | ₩17,151 | +3.38% | 50.6만 |
|---|
| 2026.09.17 | ₩16,764 | ₩16,977 | ₩16,470 | ₩16,657 | -0.64% | 14.8만 |
|---|
| 2026.09.16 | ₩16,336 | ₩16,857 | ₩16,336 | ₩16,617 | +1.72% | 18.9만 |
|---|
| 2026.09.15 | ₩16,377 | ₩16,377 | ₩16,003 | ₩16,363 | -0.08% | 8.3만 |
|---|
| 2026.09.14 | ₩16,083 | ₩16,510 | ₩15,749 | ₩16,350 | +1.66% | 10.8만 |
|---|
| 2026.09.11 | ₩16,363 | ₩16,430 | ₩15,936 | ₩16,216 | -0.90% | 13.7만 |
|---|
| 2026.09.10 | ₩16,083 | ₩16,617 | ₩15,976 | ₩16,176 | +0.58% | 14.6만 |
|---|
| 2026.09.09 | ₩15,856 | ₩16,323 | ₩15,856 | ₩16,283 | +2.69% | 17.5만 |
|---|
| 2026.09.08 | ₩16,176 | ₩16,176 | ₩15,763 | ₩15,869 | -1.90% | 10.5만 |
|---|
| 2026.09.04 | ₩16,150 | ₩16,483 | ₩16,150 | ₩16,336 | +1.16% | 8.3만 |
|---|
| 2026.09.03 | ₩16,403 | ₩16,643 | ₩16,016 | ₩16,256 | -0.90% | 7.2만 |
|---|
| 2026.09.02 | ₩16,176 | ₩16,550 | ₩16,030 | ₩16,203 | +0.17% | 16.3만 |
|---|
| 2026.09.01 | ₩16,123 | ₩16,323 | ₩16,070 | ₩16,150 | +0.17% | 7.2만 |
|---|
| 2026.08.31 | ₩15,949 | ₩16,283 | ₩15,949 | ₩16,216 | +1.67% | 7.9만 |
|---|
| 2026.08.28 | ₩16,163 | ₩16,163 | ₩15,949 | ₩16,070 | -0.58% | 5.4만 |
|---|
| 2026.08.27 | ₩16,070 | ₩16,283 | ₩15,856 | ₩16,096 | +0.17% | 10.8만 |
|---|
| 2026.08.26 | ₩15,856 | ₩16,203 | ₩15,736 | ₩16,070 | +1.35% | 10.5만 |
|---|
| 2026.08.25 | ₩15,923 | ₩16,176 | ₩15,883 | ₩16,043 | +0.75% | 6.9만 |
|---|
| 2026.08.24 | ₩16,176 | ₩16,176 | ₩15,883 | ₩15,949 | -1.40% | 7.9만 |
|---|
| 2026.08.21 | ₩16,350 | ₩16,470 | ₩16,016 | ₩16,296 | -0.33% | 10만 |
|---|
| 2026.08.20 | ₩16,283 | ₩16,523 | ₩16,150 | ₩16,283 | 0.00% | 10.7만 |
|---|
| 2026.08.19 | ₩16,417 | ₩16,684 | ₩16,136 | ₩16,270 | -0.89% | 10.8만 |
|---|
| 2026.08.18 | ₩16,283 | ₩16,483 | ₩16,030 | ₩16,323 | +0.25% | 8.1만 |
|---|
| 2026.08.17 | ₩16,190 | ₩16,270 | ₩15,883 | ₩16,230 | +0.25% | 9.5만 |
|---|
| 2026.08.14 | ₩16,577 | ₩16,737 | ₩16,136 | ₩16,377 | -1.21% | 7.5만 |
|---|
| 2026.08.13 | ₩16,430 | ₩16,737 | ₩16,310 | ₩16,657 | +1.38% | 11.7만 |
|---|
| 2026.08.12 | ₩16,550 | ₩16,550 | ₩16,056 | ₩16,336 | -1.29% | 11.6만 |
|---|
| 2026.08.11 | ₩16,203 | ₩16,710 | ₩16,056 | ₩16,630 | +2.64% | 14.5만 |
|---|
| 2026.08.10 | ₩16,577 | ₩16,724 | ₩16,070 | ₩16,176 | -2.42% | 20.1만 |
|---|
| 2026.08.07 | ₩15,776 | ₩16,670 | ₩15,469 | ₩16,670 | +5.67% | 19.9만 |
|---|
| 2026.08.06 | ₩16,150 | ₩16,150 | ₩15,456 | ₩15,843 | -1.90% | 18.3만 |
|---|
| 2026.08.05 | ₩16,110 | ₩17,311 | ₩16,003 | ₩16,216 | +0.66% | 44.4만 |
|---|
| 2026.08.04 | ₩13,534 | ₩16,684 | ₩13,187 | ₩16,443 | +21.50% | 58.2만 |
|---|
| 2026.08.03 | ₩12,306 | ₩12,720 | ₩12,159 | ₩12,306 | 0.00% | 23.8만 |
|---|
| 2026.07.31 | ₩12,252 | ₩12,599 | ₩11,852 | ₩12,199 | -0.44% | 17.3만 |
|---|
| 2026.07.30 | ₩12,933 | ₩13,026 | ₩12,199 | ₩12,266 | -5.16% | 15.1만 |
|---|
| 2026.07.29 | ₩13,093 | ₩13,347 | ₩12,573 | ₩13,026 | -0.51% | 17.3만 |
|---|
| 2026.07.28 | ₩12,586 | ₩13,267 | ₩12,493 | ₩13,240 | +5.20% | 11.4만 |
|---|
| 2026.07.27 | ₩12,172 | ₩12,706 | ₩12,172 | ₩12,493 | +2.63% | 12.9만 |
|---|
| 2026.07.24 | ₩11,865 | ₩12,372 | ₩11,865 | ₩12,172 | +2.59% | 9.8만 |
|---|
| 2026.07.23 | ₩11,879 | ₩11,905 | ₩11,692 | ₩11,865 | -0.11% | 10.1만 |
|---|
| 2026.07.22 | ₩12,146 | ₩12,172 | ₩11,825 | ₩11,879 | -2.20% | 11.4만 |
|---|
| 2026.07.21 | ₩12,212 | ₩12,279 | ₩11,945 | ₩12,212 | 0.00% | 15.1만 |
|---|
| 2026.07.20 | ₩12,012 | ₩12,119 | ₩11,598 | ₩11,932 | -0.67% | 17.9만 |
|---|
| 2026.07.17 | ₩12,199 | ₩12,533 | ₩11,812 | ₩11,905 | -2.41% | 10.1만 |
|---|
| 2026.07.16 | ₩12,039 | ₩12,653 | ₩11,972 | ₩12,332 | +2.44% | 15.6만 |
|---|
| 2026.07.15 | ₩12,199 | ₩12,493 | ₩11,919 | ₩12,025 | -1.42% | 10.9만 |
|---|
| 2026.07.14 | ₩12,439 | ₩12,493 | ₩12,172 | ₩12,266 | -1.39% | 8.6만 |
|---|
| 2026.07.13 | ₩12,853 | ₩12,960 | ₩12,359 | ₩12,413 | -3.43% | 13.8만 |
|---|
| 2026.07.10 | ₩13,067 | ₩13,293 | ₩12,746 | ₩12,920 | -1.12% | 8.5만 |
|---|
| 2026.07.09 | ₩12,813 | ₩13,293 | ₩12,813 | ₩13,000 | +1.46% | 7.8만 |
|---|
| 2026.07.08 | ₩12,906 | ₩13,227 | ₩12,626 | ₩12,946 | +0.31% | 22.1만 |
|---|
| 2026.07.07 | ₩13,347 | ₩13,480 | ₩12,906 | ₩12,933 | -3.10% | 14.2만 |
|---|
| 2026.07.06 | ₩13,560 | ₩13,667 | ₩13,120 | ₩13,307 | -1.87% | 22.4만 |
|---|
| 2026.07.02 | ₩13,400 | ₩13,667 | ₩13,267 | ₩13,560 | +1.20% | 8.2만 |
|---|
| 2026.07.01 | ₩12,946 | ₩13,414 | ₩12,946 | ₩13,373 | +3.30% | 15.5만 |
|---|
| 2026.06.30 | ₩13,040 | ₩13,160 | ₩12,760 | ₩12,880 | -1.23% | 20.1만 |
|---|
| 2026.06.29 | ₩13,414 | ₩13,774 | ₩13,013 | ₩13,187 | -1.69% | 26.9만 |
|---|
| 2026.06.26 | ₩12,146 | ₩13,747 | ₩11,959 | ₩13,414 | +10.44% | 282.3만 |
|---|
| 2026.06.25 | ₩12,252 | ₩12,359 | ₩11,999 | ₩12,079 | -1.42% | 15.8만 |
|---|
| 2026.06.24 | ₩12,119 | ₩12,319 | ₩12,039 | ₩12,212 | +0.77% | 7.8만 |
|---|
| 2026.06.23 | ₩11,959 | ₩12,226 | ₩11,612 | ₩12,119 | +1.34% | 11.8만 |
|---|
| 2026.06.22 | ₩12,479 | ₩12,559 | ₩11,785 | ₩11,905 | -4.60% | 13.6만 |
|---|
| 2026.06.18 | ₩11,665 | ₩12,573 | ₩11,652 | ₩12,573 | +7.78% | 20.2만 |
|---|
| 2026.06.17 | ₩11,865 | ₩12,012 | ₩11,518 | ₩11,678 | -1.57% | 12만 |
|---|
| 2026.06.16 | ₩11,745 | ₩12,146 | ₩11,745 | ₩11,745 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩12,119 | ₩12,239 | ₩11,718 | ₩11,745 | -3.08% | 13.6만 |
|---|
| 2026.06.12 | ₩12,186 | ₩12,372 | ₩12,025 | ₩12,199 | +0.11% | 15.8만 |
|---|
| 2026.06.11 | ₩11,879 | ₩12,199 | ₩11,799 | ₩12,079 | +1.69% | 14.8만 |
|---|
| 2026.06.10 | ₩12,052 | ₩12,186 | ₩11,785 | ₩11,852 | -1.66% | 11.1만 |
|---|
| 2026.06.09 | ₩11,959 | ₩12,159 | ₩11,812 | ₩12,025 | +0.56% | 16.3만 |
|---|
| 2026.06.08 | ₩12,453 | ₩12,453 | ₩11,985 | ₩12,025 | -3.43% | 9.4만 |
|---|
| 2026.06.05 | ₩12,146 | ₩12,466 | ₩11,985 | ₩12,332 | +1.54% | 9.8만 |
|---|
| 2026.06.04 | ₩11,959 | ₩12,479 | ₩11,959 | ₩12,172 | +1.79% | 10만 |
|---|
| 2026.06.03 | ₩11,852 | ₩12,146 | ₩11,718 | ₩12,052 | +1.69% | 12.8만 |
|---|
| 2026.06.02 | ₩11,718 | ₩12,252 | ₩11,718 | ₩11,852 | +1.14% | 21.4만 |
|---|
| 2026.06.01 | ₩12,012 | ₩12,212 | ₩11,678 | ₩11,945 | -0.56% | 15.7만 |
|---|
| 2026.05.29 | ₩12,146 | ₩12,693 | ₩12,039 | ₩12,106 | -0.33% | 16.3만 |
|---|
| 2026.05.28 | ₩12,252 | ₩12,573 | ₩12,025 | ₩12,092 | -1.31% | 13.8만 |
|---|
| 2026.05.27 | ₩12,693 | ₩12,853 | ₩12,266 | ₩12,346 | -2.73% | 18.2만 |
|---|
| 2026.05.26 | ₩13,227 | ₩13,347 | ₩12,426 | ₩12,693 | -4.04% | 15.9만 |
|---|
| 2026.05.22 | ₩13,267 | ₩13,667 | ₩12,880 | ₩12,893 | -2.82% | 15.1만 |
|---|
| 2026.05.21 | ₩13,347 | ₩13,547 | ₩12,826 | ₩13,267 | -0.60% | 31.7만 |
|---|
| 2026.05.20 | ₩13,026 | ₩13,627 | ₩12,626 | ₩13,560 | +4.10% | 28.1만 |
|---|
| 2026.05.19 | ₩12,079 | ₩13,160 | ₩12,079 | ₩12,906 | +6.85% | 44.6만 |
|---|
| 2026.05.18 | ₩11,598 | ₩12,079 | ₩11,572 | ₩11,879 | +2.42% | 22.6만 |
|---|
| 2026.05.15 | ₩11,265 | ₩11,705 | ₩11,158 | ₩11,705 | +3.91% | 17.3만 |
|---|
| 2026.05.14 | ₩11,011 | ₩11,545 | ₩10,931 | ₩11,492 | +4.36% | 19.3만 |
|---|
| 2026.05.13 | ₩11,038 | ₩11,572 | ₩10,918 | ₩10,958 | -0.73% | 37.6만 |
|---|
| 2026.05.12 | ₩11,225 | ₩11,625 | ₩10,731 | ₩11,225 | 0.00% | 60.9만 |
|---|
| 2026.05.11 | ₩11,291 | ₩11,612 | ₩10,958 | ₩11,171 | -1.06% | 32.5만 |
|---|
| 2026.05.08 | ₩12,052 | ₩12,052 | ₩11,171 | ₩11,225 | -6.87% | 34.7만 |
|---|
| 2026.05.07 | ₩11,131 | ₩12,172 | ₩10,811 | ₩11,972 | +7.55% | 72.9만 |
|---|
| 2026.05.06 | ₩14,228 | ₩14,281 | ₩13,467 | ₩13,534 | -4.88% | 9.4만 |
|---|
| 2026.05.05 | ₩13,947 | ₩14,241 | ₩13,747 | ₩14,174 | +1.63% | 8.5만 |
|---|
| 2026.05.04 | ₩13,961 | ₩14,228 | ₩13,747 | ₩13,867 | -0.67% | 12.8만 |
|---|
| 2026.05.01 | ₩13,600 | ₩14,081 | ₩13,480 | ₩13,841 | +1.77% | 12.3만 |
|---|
| 2026.04.30 | ₩13,253 | ₩13,547 | ₩12,840 | ₩13,520 | +2.01% | 15.3만 |
|---|
| 2026.04.29 | ₩13,721 | ₩13,721 | ₩12,960 | ₩13,120 | -4.38% | 11.5만 |
|---|
| 2026.04.28 | ₩14,148 | ₩14,254 | ₩13,400 | ₩13,587 | -3.96% | 8.7만 |
|---|
| 2026.04.27 | ₩13,801 | ₩14,681 | ₩13,801 | ₩14,228 | +3.09% | 20.3만 |
|---|
| 2026.04.24 | ₩13,881 | ₩13,881 | ₩13,307 | ₩13,801 | -0.58% | 10.5만 |
|---|
| 2026.04.23 | ₩13,827 | ₩13,987 | ₩13,640 | ₩13,707 | -0.87% | 7.6만 |
|---|
| 2026.04.22 | ₩13,934 | ₩13,974 | ₩13,627 | ₩13,894 | -0.29% | 7.3만 |
|---|
| 2026.04.21 | ₩14,415 | ₩14,588 | ₩13,680 | ₩13,747 | -4.63% | 7.7만 |
|---|
| 2026.04.20 | ₩13,867 | ₩14,495 | ₩13,787 | ₩14,401 | +3.85% | 11.6만 |
|---|
| 2026.04.17 | ₩13,774 | ₩14,148 | ₩13,587 | ₩14,121 | +2.52% | 14.2만 |
|---|
| 2026.04.16 | ₩13,627 | ₩13,774 | ₩13,307 | ₩13,654 | +0.20% | 9.4만 |
|---|
| 2026.04.15 | ₩13,400 | ₩13,694 | ₩13,373 | ₩13,614 | +1.59% | 6.6만 |
|---|
| 2026.04.14 | ₩13,000 | ₩13,333 | ₩13,000 | ₩13,333 | +2.57% | 12.7만 |
|---|
| 2026.04.13 | ₩12,519 | ₩13,026 | ₩12,519 | ₩12,986 | +3.73% | 6.2만 |
|---|
| 2026.04.10 | ₩12,840 | ₩12,866 | ₩12,426 | ₩12,519 | -2.49% | 6만 |
|---|
| 2026.04.09 | ₩12,613 | ₩12,920 | ₩12,372 | ₩12,840 | +1.80% | 6.8만 |
|---|
| 2026.04.08 | ₩12,773 | ₩12,880 | ₩12,586 | ₩12,639 | -1.04% | 9만 |
|---|
| 2026.04.07 | ₩12,586 | ₩12,773 | ₩12,372 | ₩12,493 | -0.74% | 5.3만 |
|---|
| 2026.04.06 | ₩12,359 | ₩12,826 | ₩12,279 | ₩12,586 | +1.84% | 9.1만 |
|---|
| 2026.04.02 | ₩12,159 | ₩12,546 | ₩11,919 | ₩12,399 | +1.98% | 5.9만 |
|---|
| 2026.04.01 | ₩12,359 | ₩12,586 | ₩12,092 | ₩12,413 | +0.43% | 6.7만 |
|---|
| 2026.03.31 | ₩12,679 | ₩12,679 | ₩12,172 | ₩12,319 | -2.84% | 8.8만 |
|---|
| 2026.03.30 | ₩12,813 | ₩12,853 | ₩12,212 | ₩12,479 | -2.60% | 16.7만 |
|---|
| 2026.03.27 | ₩12,960 | ₩12,960 | ₩12,559 | ₩12,733 | -1.75% | 7.3만 |
|---|
| 2026.03.26 | ₩12,693 | ₩13,440 | ₩12,693 | ₩12,946 | +2.00% | 10.4만 |
|---|
| 2026.03.25 | ₩13,026 | ₩13,147 | ₩12,813 | ₩13,067 | +0.31% | 6.2만 |
|---|
| 2026.03.24 | ₩12,573 | ₩13,000 | ₩12,546 | ₩12,933 | +2.87% | 10.7만 |
|---|
| 2026.03.23 | ₩12,319 | ₩12,906 | ₩12,159 | ₩12,813 | +4.01% | 11만 |
|---|
| 2026.03.20 | ₩12,599 | ₩12,613 | ₩11,638 | ₩12,132 | -3.71% | 19.2만 |
|---|
| 2026.03.19 | ₩12,720 | ₩12,866 | ₩12,413 | ₩12,746 | +0.21% | 9.9만 |
|---|
| 2026.03.18 | ₩13,040 | ₩13,067 | ₩12,773 | ₩12,840 | -1.54% | 10.1만 |
|---|
| 2026.03.17 | ₩12,813 | ₩13,133 | ₩12,813 | ₩13,120 | +2.40% | 13.7만 |
|---|
| 2026.03.16 | ₩12,546 | ₩13,026 | ₩12,439 | ₩12,773 | +1.81% | 11.1만 |
|---|
| 2026.03.13 | ₩12,533 | ₩12,586 | ₩12,319 | ₩12,426 | -0.85% | 8.2만 |
|---|
| 2026.03.12 | ₩12,639 | ₩12,840 | ₩12,439 | ₩12,533 | -0.84% | 10.1만 |
|---|
| 2026.03.11 | ₩12,946 | ₩13,107 | ₩12,626 | ₩12,826 | -0.93% | 7.6만 |
|---|
| 2026.03.10 | ₩12,933 | ₩13,227 | ₩12,840 | ₩12,920 | -0.10% | 9.2만 |
|---|
| 2026.03.09 | ₩12,506 | ₩13,133 | ₩12,506 | ₩13,120 | +4.91% | 14.4만 |
|---|
| 2026.03.06 | ₩12,773 | ₩12,786 | ₩12,319 | ₩12,653 | -0.94% | 9.6만 |
|---|
| 2026.03.05 | ₩12,653 | ₩13,040 | ₩12,479 | ₩12,920 | +2.11% | 17.1만 |
|---|
| 2026.03.04 | ₩12,319 | ₩12,826 | ₩12,319 | ₩12,813 | +4.01% | 13.7만 |
|---|
| 2026.03.03 | ₩12,266 | ₩12,559 | ₩11,905 | ₩12,252 | -0.11% | 17.8만 |
|---|
| 2026.03.02 | ₩9,730 | ₩12,519 | ₩9,730 | ₩12,399 | +27.43% | 26.1만 |
|---|
| 2026.02.27 | ₩12,066 | ₩12,066 | ₩11,558 | ₩11,705 | -2.99% | 13.1만 |
|---|
| 2026.02.26 | ₩11,518 | ₩12,292 | ₩11,371 | ₩12,266 | +6.49% | 17.4만 |
|---|
| 2026.02.25 | ₩11,612 | ₩11,665 | ₩11,225 | ₩11,425 | -1.61% | 15.5만 |
|---|
| 2026.02.24 | ₩11,051 | ₩11,492 | ₩10,838 | ₩11,478 | +3.86% | 18.1만 |
|---|
| 2026.02.23 | ₩10,571 | ₩10,637 | ₩10,050 | ₩10,117 | -4.29% | 10.3만 |
|---|
| 2026.02.20 | ₩10,411 | ₩10,784 | ₩10,411 | ₩10,611 | +1.92% | 11.9만 |
|---|
| 2026.02.19 | ₩10,370 | ₩10,544 | ₩10,117 | ₩10,544 | +1.67% | 9.5만 |
|---|
| 2026.02.18 | ₩10,144 | ₩10,424 | ₩10,104 | ₩10,344 | +1.97% | 5.5만 |
|---|
| 2026.02.17 | ₩10,037 | ₩10,210 | ₩9,877 | ₩10,144 | +1.06% | 7.2만 |
|---|
| 2026.02.13 | ₩9,930 | ₩10,130 | ₩9,930 | ₩10,063 | +1.34% | 6.2만 |
|---|
| 2026.02.12 | ₩10,170 | ₩10,224 | ₩9,770 | ₩9,903 | -2.62% | 16.5만 |
|---|
| 2026.02.11 | ₩10,157 | ₩10,197 | ₩9,823 | ₩10,157 | 0.00% | 17.8만 |
|---|
| 2026.02.10 | ₩10,197 | ₩10,304 | ₩10,050 | ₩10,157 | -0.39% | 23.3만 |
|---|
| 2026.02.09 | ₩10,277 | ₩10,397 | ₩10,090 | ₩10,224 | -0.52% | 13만 |
|---|
| 2026.02.06 | ₩10,063 | ₩10,370 | ₩10,023 | ₩10,304 | +2.39% | 13.7만 |
|---|
| 2026.02.05 | ₩10,304 | ₩10,517 | ₩10,023 | ₩10,104 | -1.94% | 16.7만 |
|---|
| 2026.02.04 | ₩10,958 | ₩11,305 | ₩10,250 | ₩10,357 | -5.48% | 25.6만 |
|---|
| 2026.02.03 | ₩11,024 | ₩11,198 | ₩10,637 | ₩11,064 | +0.36% | 17.2만 |
|---|
| 2026.02.02 | ₩10,838 | ₩11,078 | ₩10,677 | ₩10,998 | +1.48% | 17만 |
|---|
| 2026.01.30 | ₩10,704 | ₩11,105 | ₩10,584 | ₩11,024 | +2.99% | 16.9만 |
|---|
| 2026.01.29 | ₩10,838 | ₩10,944 | ₩10,571 | ₩10,744 | -0.86% | 18.7만 |
|---|
| 2026.01.28 | ₩11,278 | ₩11,612 | ₩10,758 | ₩10,824 | -4.02% | 10.5만 |
|---|
| 2026.01.27 | ₩11,532 | ₩11,532 | ₩11,105 | ₩11,318 | -1.85% | 15만 |
|---|
| 2026.01.26 | ₩11,345 | ₩11,959 | ₩11,345 | ₩11,545 | +1.76% | 15.8만 |
|---|
| 2026.01.23 | ₩11,478 | ₩11,558 | ₩11,145 | ₩11,318 | -1.40% | 10.5만 |
|---|
| 2026.01.22 | ₩11,532 | ₩11,745 | ₩11,398 | ₩11,545 | +0.12% | 9.2만 |
|---|
| 2026.01.21 | ₩11,291 | ₩11,665 | ₩11,238 | ₩11,505 | +1.89% | 8.6만 |
|---|
| 2026.01.20 | ₩11,492 | ₩11,745 | ₩11,131 | ₩11,211 | -2.44% | 14.8만 |
|---|
| 2026.01.16 | ₩11,398 | ₩11,785 | ₩11,278 | ₩11,718 | +2.81% | 14.4만 |
|---|
| 2026.01.15 | ₩11,625 | ₩11,625 | ₩11,318 | ₩11,478 | -1.26% | 12.5만 |
|---|
| 2026.01.14 | ₩11,358 | ₩11,718 | ₩11,358 | ₩11,638 | +2.47% | 14.3만 |
|---|
| 2026.01.13 | ₩11,665 | ₩11,678 | ₩11,078 | ₩11,358 | -2.63% | 14.2만 |
|---|
| 2026.01.12 | ₩11,492 | ₩11,985 | ₩11,465 | ₩11,665 | +1.51% | 14.1만 |
|---|
| 2026.01.09 | ₩11,932 | ₩11,999 | ₩11,452 | ₩11,572 | -3.02% | 9.5만 |
|---|
| 2026.01.08 | ₩11,745 | ₩11,972 | ₩11,745 | ₩11,972 | +1.93% | 7.9만 |
|---|
| 2026.01.07 | ₩11,598 | ₩11,985 | ₩11,558 | ₩11,892 | +2.53% | 11.1만 |
|---|
| 2026.01.06 | ₩11,665 | ₩11,759 | ₩11,438 | ₩11,705 | +0.34% | 10.5만 |
|---|
| 2026.01.05 | ₩11,291 | ₩11,825 | ₩11,238 | ₩11,772 | +4.26% | 13.8만 |
|---|
| 2026.01.02 | ₩12,025 | ₩12,025 | ₩11,158 | ₩11,198 | -6.88% | 28.5만 |
|---|
| 2025.12.31 | ₩11,959 | ₩11,972 | ₩11,759 | ₩11,972 | +0.11% | 12.7만 |
|---|
| 2025.12.30 | ₩11,959 | ₩12,052 | ₩11,625 | ₩11,892 | -0.56% | 8.3만 |
|---|
| 2025.12.29 | ₩11,772 | ₩11,959 | ₩11,692 | ₩11,959 | +1.59% | 11.5만 |
|---|
| 2025.12.26 | ₩12,159 | ₩12,199 | ₩11,678 | ₩11,959 | -1.65% | 13.2만 |
|---|
| 2025.12.24 | ₩12,039 | ₩12,186 | ₩11,879 | ₩12,159 | +1.00% | 4.6만 |
|---|
| 2025.12.23 | ₩12,252 | ₩12,266 | ₩11,959 | ₩12,066 | -1.53% | 5.6만 |
|---|
| 2025.12.22 | ₩12,226 | ₩12,546 | ₩12,012 | ₩12,226 | 0.00% | 9.1만 |
|---|
| 2025.12.19 | ₩12,626 | ₩12,720 | ₩11,879 | ₩12,279 | -2.75% | 23.3만 |
|---|
| 2025.12.18 | ₩12,626 | ₩12,893 | ₩12,586 | ₩12,706 | +0.63% | 7.8만 |
|---|
| 2025.12.17 | ₩12,346 | ₩12,733 | ₩12,346 | ₩12,439 | +0.76% | 12.4만 |
|---|
| 2025.12.16 | ₩12,212 | ₩12,426 | ₩12,172 | ₩12,399 | +1.53% | 10.4만 |
|---|
| 2025.12.15 | ₩12,426 | ₩12,426 | ₩11,985 | ₩12,332 | -0.75% | 12.4만 |
|---|
| 2025.12.12 | ₩12,266 | ₩12,372 | ₩12,066 | ₩12,332 | +0.54% | 8.1만 |
|---|
| 2025.12.11 | ₩12,252 | ₩12,519 | ₩12,226 | ₩12,292 | +0.33% | 8.4만 |
|---|
| 2025.12.10 | ₩12,186 | ₩12,386 | ₩12,106 | ₩12,159 | -0.22% | 11.6만 |
|---|
| 2025.12.09 | ₩11,612 | ₩12,306 | ₩11,612 | ₩12,186 | +4.94% | 14.3만 |
|---|
| 2025.12.08 | ₩11,718 | ₩12,052 | ₩11,572 | ₩11,678 | -0.34% | 15.7만 |
|---|
| 2025.12.05 | ₩11,919 | ₩12,226 | ₩11,839 | ₩11,865 | -0.45% | 10.6만 |
|---|
| 2025.12.04 | ₩12,332 | ₩12,332 | ₩11,919 | ₩11,959 | -3.03% | 9.5만 |
|---|
| 2025.12.03 | ₩11,945 | ₩12,466 | ₩11,705 | ₩12,466 | +4.36% | 12.4만 |
|---|
| 2025.12.02 | ₩12,306 | ₩12,399 | ₩11,959 | ₩11,972 | -2.71% | 11.9만 |
|---|
| 2025.12.01 | ₩12,292 | ₩12,466 | ₩12,012 | ₩12,372 | +0.65% | 10.9만 |
|---|
| 2025.11.28 | ₩12,319 | ₩12,493 | ₩12,119 | ₩12,386 | +0.54% | 6.2만 |
|---|
| 2025.11.26 | ₩12,786 | ₩12,880 | ₩12,319 | ₩12,346 | -3.44% | 10.2만 |
|---|
| 2025.11.25 | ₩12,653 | ₩12,973 | ₩12,279 | ₩12,853 | +1.58% | 8만 |
|---|
| 2025.11.24 | ₩12,626 | ₩12,880 | ₩12,266 | ₩12,693 | +0.53% | 17.3만 |
|---|
| 2025.11.21 | ₩12,266 | ₩12,773 | ₩12,172 | ₩12,626 | +2.94% | 11.8만 |
|---|
| 2025.11.20 | ₩12,773 | ₩12,973 | ₩12,226 | ₩12,306 | -3.66% | 20만 |
|---|
| 2025.11.19 | ₩12,386 | ₩12,546 | ₩12,212 | ₩12,386 | 0.00% | 17.5만 |
|---|
| 2025.11.18 | ₩12,346 | ₩12,559 | ₩12,239 | ₩12,426 | +0.65% | 10.8만 |
|---|
| 2025.11.17 | ₩12,746 | ₩12,893 | ₩12,346 | ₩12,439 | -2.41% | 13.1만 |
|---|
| 2025.11.14 | ₩13,347 | ₩13,480 | ₩12,639 | ₩12,693 | -4.90% | 18.8만 |
|---|
| 2025.11.13 | ₩13,814 | ₩13,894 | ₩13,400 | ₩13,560 | -1.84% | 14.3만 |
|---|
| 2025.11.12 | ₩14,014 | ₩14,268 | ₩13,654 | ₩13,921 | -0.67% | 14.2만 |
|---|
| 2025.11.11 | ₩13,480 | ₩14,108 | ₩13,480 | ₩13,947 | +3.47% | 23.2만 |
|---|
| 2025.11.10 | ₩13,240 | ₩13,614 | ₩12,946 | ₩13,467 | +1.71% | 22.6만 |
|---|
| 2025.11.07 | ₩13,707 | ₩13,814 | ₩13,053 | ₩13,240 | -3.41% | 20.5만 |
|---|
| 2025.11.06 | ₩13,133 | ₩13,774 | ₩13,133 | ₩13,734 | +4.57% | 23만 |
|---|
| 2025.11.05 | ₩12,746 | ₩14,268 | ₩12,666 | ₩13,347 | +4.71% | 36.1만 |
|---|
| 2025.11.04 | ₩12,346 | ₩12,946 | ₩11,438 | ₩12,626 | +2.27% | 43.8만 |
|---|
| 2025.11.03 | ₩13,814 | ₩14,108 | ₩13,213 | ₩13,881 | +0.48% | 17.5만 |
|---|
| 2025.10.31 | ₩13,414 | ₩13,854 | ₩13,347 | ₩13,827 | +3.08% | 10.9만 |
|---|
| 2025.10.30 | ₩13,921 | ₩14,161 | ₩13,293 | ₩13,347 | -4.12% | 16.5만 |
|---|
| 2025.10.29 | ₩13,961 | ₩14,508 | ₩13,801 | ₩14,041 | +0.57% | 20.8만 |
|---|
| 2025.10.28 | ₩13,333 | ₩14,014 | ₩13,240 | ₩13,947 | +4.60% | 23.6만 |
|---|
| 2025.10.27 | ₩13,774 | ₩13,947 | ₩13,173 | ₩13,360 | -3.00% | 16만 |
|---|
| 2025.10.24 | ₩13,494 | ₩13,734 | ₩13,333 | ₩13,520 | +0.20% | 13만 |
|---|
| 2025.10.23 | ₩13,227 | ₩13,587 | ₩12,906 | ₩13,427 | +1.51% | 14.5만 |
|---|
| 2025.10.22 | ₩13,080 | ₩13,427 | ₩12,893 | ₩13,067 | -0.10% | 21.5만 |
|---|
| 2025.10.21 | ₩12,853 | ₩12,986 | ₩12,666 | ₩12,920 | +0.52% | 11.7만 |
|---|
| 2025.10.20 | ₩12,212 | ₩12,920 | ₩12,212 | ₩12,813 | +4.92% | 15.7만 |
|---|
| 2025.10.17 | ₩12,266 | ₩12,479 | ₩11,985 | ₩12,012 | -2.07% | 14.1만 |
|---|
| 2025.10.16 | ₩12,800 | ₩12,826 | ₩12,252 | ₩12,399 | -3.13% | 11.2만 |
|---|
| 2025.10.15 | ₩12,279 | ₩12,760 | ₩12,212 | ₩12,693 | +3.37% | 15.3만 |
|---|
| 2025.10.14 | ₩12,146 | ₩12,346 | ₩11,945 | ₩12,199 | +0.44% | 11만 |
|---|
| 2025.10.13 | ₩12,372 | ₩12,546 | ₩11,959 | ₩12,306 | -0.54% | 17만 |
|---|
| 2025.10.10 | ₩12,826 | ₩13,026 | ₩12,159 | ₩12,319 | -3.95% | 26.8만 |
|---|