시장 데이터를 불러오는 중
전체 종목
인포시스 ADR 과거 주가
Infosys Limited American Depositary Shares · INFY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infosys Limited American Depositary Shares · INFY · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,395 | ₩14,488 | ₩14,221 | ₩14,315 | -0.56% | 1290.2만 |
| 2026.10.08 | ₩14,061 | ₩14,341 | ₩13,501 | ₩14,275 | +1.52% | 3135.9만 |
| 2026.10.07 | ₩13,888 | ₩14,208 | ₩13,834 | ₩14,075 | +1.34% | 2839.7만 |
| 2026.10.06 | ₩14,315 | ₩14,328 | ₩13,994 | ₩14,075 | -1.68% | 2010.8만 |
| 2026.10.05 | ₩14,355 | ₩14,435 | ₩14,221 | ₩14,355 | 0.00% | 1722.3만 |
| 2026.10.02 | ₩15,128 | ₩15,142 | ₩14,648 | ₩14,728 | -2.65% | 1959.3만 |
| 2026.10.01 | ₩15,275 | ₩15,849 | ₩15,088 | ₩15,142 | -0.87% | 3833.1만 |
| 2026.09.30 | ₩14,115 | ₩14,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,101 |
| ₩14,355 |
| +1.70% |
| 2032.3만 |
| 2026.09.29 | ₩13,981 | ₩14,221 | ₩13,928 | ₩14,195 | +1.53% | 1428.6만 |
|---|
| 2026.09.28 | ₩13,968 | ₩14,128 | ₩13,888 | ₩14,035 | +0.48% | 1301.5만 |
|---|
| 2026.09.25 | ₩13,941 | ₩14,061 | ₩13,808 | ₩14,008 | +0.48% | 1757.1만 |
|---|
| 2026.09.24 | ₩14,328 | ₩14,341 | ₩13,968 | ₩14,008 | -2.23% | 1451.1만 |
|---|
| 2026.09.23 | ₩14,315 | ₩14,488 | ₩14,235 | ₩14,341 | +0.19% | 1735.8만 |
|---|
| 2026.09.22 | ₩14,662 | ₩14,728 | ₩14,275 | ₩14,355 | -2.09% | 1767.1만 |
|---|
| 2026.09.21 | ₩14,541 | ₩14,715 | ₩14,488 | ₩14,528 | -0.09% | 968.1만 |
|---|
| 2026.09.18 | ₩14,608 | ₩14,662 | ₩14,408 | ₩14,435 | -1.19% | 1715.7만 |
|---|
| 2026.09.17 | ₩14,835 | ₩14,902 | ₩14,715 | ₩14,768 | -0.45% | 919.9만 |
|---|
| 2026.09.16 | ₩14,835 | ₩14,968 | ₩14,688 | ₩14,782 | -0.36% | 1149.8만 |
|---|
| 2026.09.15 | ₩15,115 | ₩15,382 | ₩15,102 | ₩15,102 | -0.09% | 1733.4만 |
|---|
| 2026.09.14 | ₩15,155 | ₩15,569 | ₩15,075 | ₩15,475 | +2.11% | 2483.5만 |
|---|
| 2026.09.11 | ₩14,622 | ₩14,862 | ₩14,395 | ₩14,768 | +1.00% | 1679.8만 |
|---|
| 2026.09.10 | ₩14,475 | ₩14,635 | ₩14,395 | ₩14,555 | +0.55% | 1403.1만 |
|---|
| 2026.09.09 | ₩14,728 | ₩14,755 | ₩14,435 | ₩14,581 | -1.00% | 1797.5만 |
|---|
| 2026.09.08 | ₩15,275 | ₩15,275 | ₩14,622 | ₩14,848 | -2.79% | 2018.1만 |
|---|
| 2026.09.04 | ₩15,929 | ₩15,982 | ₩15,502 | ₩15,609 | -2.01% | 1983.8만 |
|---|
| 2026.09.03 | ₩16,062 | ₩16,262 | ₩15,836 | ₩16,129 | +0.42% | 1195.7만 |
|---|
| 2026.09.02 | ₩16,076 | ₩16,182 | ₩15,902 | ₩15,969 | -0.66% | 1100.8만 |
|---|
| 2026.09.01 | ₩16,196 | ₩16,289 | ₩15,942 | ₩16,009 | -1.15% | 1639.4만 |
|---|
| 2026.08.31 | ₩15,822 | ₩16,276 | ₩15,822 | ₩16,089 | +1.69% | 1454.8만 |
|---|
| 2026.08.28 | ₩16,196 | ₩16,342 | ₩16,022 | ₩16,076 | -0.74% | 1160.4만 |
|---|
| 2026.08.27 | ₩15,622 | ₩15,969 | ₩15,609 | ₩15,876 | +1.62% | 1771.2만 |
|---|
| 2026.08.26 | ₩15,755 | ₩15,796 | ₩15,529 | ₩15,595 | -1.02% | 672.8만 |
|---|
| 2026.08.25 | ₩15,742 | ₩16,076 | ₩15,622 | ₩16,049 | +1.95% | 860.5만 |
|---|
| 2026.08.24 | ₩15,916 | ₩15,982 | ₩15,755 | ₩15,769 | -0.92% | 1591.1만 |
|---|
| 2026.08.21 | ₩15,782 | ₩16,222 | ₩15,702 | ₩15,929 | +0.93% | 1603.5만 |
|---|
| 2026.08.20 | ₩15,809 | ₩16,049 | ₩15,742 | ₩15,782 | -0.17% | 1469.3만 |
|---|
| 2026.08.19 | ₩15,649 | ₩16,316 | ₩15,635 | ₩16,049 | +2.56% | 2152.2만 |
|---|
| 2026.08.18 | ₩15,649 | ₩15,969 | ₩15,462 | ₩15,782 | +0.85% | 1906.5만 |
|---|
| 2026.08.17 | ₩15,956 | ₩15,996 | ₩15,502 | ₩15,502 | -2.84% | 1541.9만 |
|---|
| 2026.08.14 | ₩16,596 | ₩16,596 | ₩16,089 | ₩16,129 | -2.81% | 1103.3만 |
|---|
| 2026.08.13 | ₩16,423 | ₩16,609 | ₩16,222 | ₩16,556 | +0.81% | 1555.5만 |
|---|
| 2026.08.12 | ₩16,463 | ₩16,529 | ₩16,182 | ₩16,383 | -0.49% | 1607.5만 |
|---|
| 2026.08.11 | ₩16,689 | ₩16,969 | ₩16,609 | ₩16,809 | +0.72% | 1444.9만 |
|---|
| 2026.08.10 | ₩16,609 | ₩16,863 | ₩16,569 | ₩16,756 | +0.88% | 1260.4만 |
|---|
| 2026.08.07 | ₩16,636 | ₩16,809 | ₩16,463 | ₩16,716 | +0.48% | 1527.2만 |
|---|
| 2026.08.06 | ₩16,369 | ₩16,676 | ₩16,062 | ₩16,489 | +0.73% | 3311.5만 |
|---|
| 2026.08.05 | ₩16,676 | ₩16,756 | ₩16,463 | ₩16,649 | -0.16% | 2290.7만 |
|---|
| 2026.08.04 | ₩16,249 | ₩16,863 | ₩16,196 | ₩16,809 | +3.45% | 1982.6만 |
|---|
| 2026.08.03 | ₩16,543 | ₩16,743 | ₩16,289 | ₩16,342 | -1.21% | 3055.6만 |
|---|
| 2026.07.31 | ₩15,836 | ₩16,209 | ₩15,729 | ₩16,049 | +1.35% | 1809.1만 |
|---|
| 2026.07.30 | ₩16,302 | ₩16,369 | ₩15,862 | ₩15,942 | -2.21% | 2024.5만 |
|---|
| 2026.07.29 | ₩16,516 | ₩16,943 | ₩16,342 | ₩16,809 | +1.78% | 3008.8만 |
|---|
| 2026.07.28 | ₩15,809 | ₩16,516 | ₩15,742 | ₩16,476 | +4.22% | 4173.3만 |
|---|
| 2026.07.27 | ₩15,088 | ₩15,742 | ₩15,035 | ₩15,609 | +3.45% | 4779.3만 |
|---|
| 2026.07.24 | ₩14,515 | ₩14,875 | ₩14,475 | ₩14,822 | +2.11% | 2907.2만 |
|---|
| 2026.07.23 | ₩13,861 | ₩14,355 | ₩13,741 | ₩14,235 | +2.69% | 3906.1만 |
|---|
| 2026.07.22 | ₩15,008 | ₩15,102 | ₩14,435 | ₩14,581 | -2.84% | 2962.4만 |
|---|
| 2026.07.21 | ₩14,928 | ₩15,195 | ₩14,808 | ₩14,888 | -0.27% | 1690.6만 |
|---|
| 2026.07.20 | ₩15,142 | ₩15,342 | ₩15,035 | ₩15,088 | -0.35% | 2235만 |
|---|
| 2026.07.17 | ₩15,315 | ₩15,449 | ₩15,075 | ₩15,329 | +0.09% | 1894.4만 |
|---|
| 2026.07.16 | ₩14,835 | ₩15,449 | ₩14,782 | ₩15,382 | +3.69% | 3054.9만 |
|---|
| 2026.07.15 | ₩14,915 | ₩14,928 | ₩14,648 | ₩14,728 | -1.25% | 2866.6만 |
|---|
| 2026.07.14 | ₩14,541 | ₩15,008 | ₩14,488 | ₩14,742 | +1.38% | 2387.5만 |
|---|
| 2026.07.13 | ₩15,209 | ₩15,409 | ₩15,088 | ₩15,342 | +0.88% | 2663.8만 |
|---|
| 2026.07.10 | ₩14,862 | ₩15,008 | ₩14,541 | ₩14,595 | -1.80% | 1588.9만 |
|---|
| 2026.07.09 | ₩14,381 | ₩14,875 | ₩14,181 | ₩14,848 | +3.25% | 1217.7만 |
|---|
| 2026.07.08 | ₩14,928 | ₩15,008 | ₩14,515 | ₩14,581 | -2.32% | 4431.2만 |
|---|
| 2026.07.07 | ₩15,048 | ₩15,289 | ₩14,955 | ₩15,035 | -0.09% | 1850.7만 |
|---|
| 2026.07.06 | ₩14,675 | ₩14,728 | ₩14,408 | ₩14,515 | -1.09% | 1735.6만 |
|---|
| 2026.07.02 | ₩14,555 | ₩14,942 | ₩14,488 | ₩14,888 | +2.29% | 2050.5만 |
|---|
| 2026.07.01 | ₩13,901 | ₩14,381 | ₩13,901 | ₩14,208 | +2.21% | 2880.4만 |
|---|
| 2026.06.30 | ₩14,035 | ₩14,075 | ₩13,794 | ₩13,994 | -0.29% | 1801.1만 |
|---|
| 2026.06.29 | ₩14,541 | ₩14,595 | ₩14,181 | ₩14,275 | -1.83% | 1743.3만 |
|---|
| 2026.06.26 | ₩14,168 | ₩14,448 | ₩14,128 | ₩14,381 | +1.51% | 1750.5만 |
|---|
| 2026.06.25 | ₩14,648 | ₩14,648 | ₩14,088 | ₩14,101 | -3.73% | 2869.1만 |
|---|
| 2026.06.24 | ₩14,475 | ₩14,728 | ₩14,435 | ₩14,581 | +0.74% | 2263.7만 |
|---|
| 2026.06.23 | ₩14,435 | ₩14,688 | ₩14,355 | ₩14,395 | -0.28% | 3459만 |
|---|
| 2026.06.22 | ₩14,541 | ₩14,742 | ₩14,115 | ₩14,368 | -1.19% | 3348.1만 |
|---|
| 2026.06.18 | ₩14,435 | ₩14,835 | ₩13,954 | ₩14,101 | -2.31% | 6356.2만 |
|---|
| 2026.06.17 | ₩15,902 | ₩16,102 | ₩15,595 | ₩15,609 | -1.85% | 3250만 |
|---|
| 2026.06.16 | ₩15,822 | ₩16,182 | ₩15,822 | ₩15,969 | +0.93% | 1780.5만 |
|---|
| 2026.06.15 | ₩16,076 | ₩16,076 | ₩15,342 | ₩15,475 | -3.73% | 1502.9만 |
|---|
| 2026.06.12 | ₩15,755 | ₩15,822 | ₩15,489 | ₩15,662 | -0.59% | 744.3만 |
|---|
| 2026.06.11 | ₩15,609 | ₩15,715 | ₩15,235 | ₩15,475 | -0.85% | 1027.3만 |
|---|
| 2026.06.10 | ₩16,009 | ₩16,222 | ₩15,649 | ₩15,689 | -2.00% | 1129.9만 |
|---|
| 2026.06.09 | ₩16,342 | ₩16,649 | ₩16,129 | ₩16,329 | -0.08% | 1054.7만 |
|---|
| 2026.06.08 | ₩16,583 | ₩16,636 | ₩16,196 | ₩16,383 | -1.21% | 1237.5만 |
|---|
| 2026.06.05 | ₩17,023 | ₩17,103 | ₩16,529 | ₩16,543 | -2.82% | 824만 |
|---|
| 2026.06.04 | ₩17,130 | ₩17,156 | ₩16,729 | ₩16,769 | -2.10% | 1488.3만 |
|---|
| 2026.06.03 | ₩17,170 | ₩17,183 | ₩16,476 | ₩16,623 | -3.19% | 1772.6만 |
|---|
| 2026.06.02 | ₩17,717 | ₩17,877 | ₩17,156 | ₩17,450 | -1.51% | 2301.4만 |
|---|
| 2026.06.01 | ₩16,969 | ₩18,090 | ₩16,969 | ₩17,890 | +5.42% | 3418.2만 |
|---|
| 2026.05.29 | ₩16,796 | ₩16,983 | ₩16,449 | ₩16,876 | +0.48% | 2770만 |
|---|
| 2026.05.28 | ₩16,569 | ₩17,050 | ₩16,316 | ₩16,943 | +2.25% | 3340.6만 |
|---|
| 2026.05.27 | ₩16,116 | ₩16,609 | ₩16,116 | ₩16,529 | +2.57% | 1503.7만 |
|---|
| 2026.05.26 | ₩16,809 | ₩16,809 | ₩16,062 | ₩16,116 | -4.13% | 2236.1만 |
|---|
| 2026.05.22 | ₩16,876 | ₩17,090 | ₩16,716 | ₩16,903 | +0.16% | 1902.7만 |
|---|
| 2026.05.21 | ₩16,516 | ₩16,929 | ₩16,329 | ₩16,863 | +2.10% | 1733만 |
|---|
| 2026.05.20 | ₩16,663 | ₩17,050 | ₩16,409 | ₩17,036 | +2.24% | 2877.6만 |
|---|
| 2026.05.19 | ₩16,863 | ₩17,703 | ₩16,716 | ₩16,969 | +0.63% | 2270.3만 |
|---|
| 2026.05.18 | ₩16,102 | ₩16,916 | ₩15,969 | ₩16,796 | +4.31% | 2295.1만 |
|---|
| 2026.05.15 | ₩15,782 | ₩16,209 | ₩15,702 | ₩16,102 | +2.03% | 1878.8만 |
|---|
| 2026.05.14 | ₩15,609 | ₩15,822 | ₩15,422 | ₩15,555 | -0.34% | 1178.2만 |
|---|
| 2026.05.13 | ₩15,809 | ₩15,929 | ₩15,555 | ₩15,822 | +0.08% | 1255만 |
|---|
| 2026.05.12 | ₩16,222 | ₩16,302 | ₩15,902 | ₩16,076 | -0.90% | 1011.4만 |
|---|
| 2026.05.11 | ₩16,849 | ₩16,889 | ₩16,316 | ₩16,409 | -2.61% | 1176.9만 |
|---|
| 2026.05.08 | ₩17,010 | ₩17,130 | ₩16,516 | ₩17,116 | +0.63% | 1285.7만 |
|---|
| 2026.05.07 | ₩16,689 | ₩16,996 | ₩16,636 | ₩16,769 | +0.48% | 1174.3만 |
|---|
| 2026.05.06 | ₩16,503 | ₩16,916 | ₩16,449 | ₩16,863 | +2.18% | 1617.9만 |
|---|
| 2026.05.05 | ₩16,329 | ₩16,689 | ₩16,222 | ₩16,623 | +1.80% | 1042.3만 |
|---|
| 2026.05.04 | ₩16,436 | ₩16,649 | ₩16,262 | ₩16,329 | -0.65% | 1173.5만 |
|---|
| 2026.05.01 | ₩16,703 | ₩16,863 | ₩16,529 | ₩16,649 | -0.32% | 839만 |
|---|
| 2026.04.30 | ₩16,556 | ₩16,756 | ₩16,356 | ₩16,623 | +0.40% | 1316.8만 |
|---|
| 2026.04.29 | ₩16,302 | ₩16,649 | ₩16,249 | ₩16,463 | +0.98% | 1490.7만 |
|---|
| 2026.04.28 | ₩16,529 | ₩16,623 | ₩16,249 | ₩16,342 | -1.13% | 1862.7만 |
|---|
| 2026.04.27 | ₩17,050 | ₩17,103 | ₩16,329 | ₩16,383 | -3.91% | 2041만 |
|---|
| 2026.04.24 | ₩16,769 | ₩17,183 | ₩16,556 | ₩17,156 | +2.31% | 2291.2만 |
|---|
| 2026.04.23 | ₩16,783 | ₩17,316 | ₩16,716 | ₩17,263 | +2.86% | 3343.2만 |
|---|
| 2026.04.22 | ₩18,437 | ₩18,504 | ₩17,903 | ₩17,983 | -2.46% | 2180만 |
|---|
| 2026.04.21 | ₩18,891 | ₩18,971 | ₩18,597 | ₩18,771 | -0.64% | 1946.3만 |
|---|
| 2026.04.20 | ₩19,011 | ₩19,117 | ₩18,797 | ₩18,957 | -0.28% | 1303.4만 |
|---|
| 2026.04.17 | ₩19,344 | ₩19,624 | ₩19,237 | ₩19,291 | -0.28% | 1421.1만 |
|---|
| 2026.04.16 | ₩19,237 | ₩19,331 | ₩18,984 | ₩19,184 | -0.28% | 1646.2만 |
|---|
| 2026.04.15 | ₩18,677 | ₩19,184 | ₩18,517 | ₩19,091 | +2.21% | 1626.1만 |
|---|
| 2026.04.14 | ₩18,717 | ₩19,037 | ₩18,490 | ₩18,597 | -0.64% | 1472만 |
|---|
| 2026.04.13 | ₩17,730 | ₩18,664 | ₩17,677 | ₩18,637 | +5.12% | 1502.4만 |
|---|
| 2026.04.10 | ₩18,330 | ₩18,344 | ₩17,703 | ₩17,730 | -3.28% | 1934만 |
|---|
| 2026.04.09 | ₩18,544 | ₩18,677 | ₩18,037 | ₩18,357 | -1.01% | 2108.1만 |
|---|
| 2026.04.08 | ₩18,944 | ₩19,237 | ₩18,557 | ₩18,677 | -1.41% | 1307.3만 |
|---|
| 2026.04.07 | ₩18,610 | ₩18,811 | ₩18,477 | ₩18,624 | +0.07% | 1720.2만 |
|---|
| 2026.04.06 | ₩18,450 | ₩18,477 | ₩18,210 | ₩18,277 | -0.94% | 909.3만 |
|---|
| 2026.04.02 | ₩17,850 | ₩18,410 | ₩17,757 | ₩18,330 | +2.69% | 1117.2만 |
|---|
| 2026.04.01 | ₩17,970 | ₩18,210 | ₩17,637 | ₩17,743 | -1.26% | 1404.6만 |
|---|
| 2026.03.31 | ₩17,837 | ₩18,277 | ₩17,623 | ₩18,023 | +1.05% | 1662.1만 |
|---|
| 2026.03.30 | ₩17,210 | ₩17,703 | ₩17,210 | ₩17,677 | +2.71% | 1098.1만 |
|---|
| 2026.03.27 | ₩17,423 | ₩17,530 | ₩16,983 | ₩17,116 | -1.76% | 1186.7만 |
|---|
| 2026.03.26 | ₩17,476 | ₩17,823 | ₩17,450 | ₩17,556 | +0.46% | 875.1만 |
|---|
| 2026.03.25 | ₩17,863 | ₩18,050 | ₩17,223 | ₩17,570 | -1.64% | 1134.8만 |
|---|
| 2026.03.24 | ₩17,690 | ₩17,850 | ₩17,410 | ₩17,450 | -1.36% | 1107만 |
|---|
| 2026.03.23 | ₩17,877 | ₩18,063 | ₩17,703 | ₩17,743 | -0.75% | 1598.3만 |
|---|
| 2026.03.20 | ₩17,650 | ₩17,783 | ₩17,423 | ₩17,503 | -0.83% | 1억 |
|---|
| 2026.03.19 | ₩16,929 | ₩17,543 | ₩16,769 | ₩17,410 | +2.84% | 2431.7만 |
|---|
| 2026.03.18 | ₩18,023 | ₩18,143 | ₩17,183 | ₩17,236 | -4.37% | 2544.8만 |
|---|
| 2026.03.17 | ₩17,743 | ₩17,757 | ₩17,450 | ₩17,610 | -0.75% | 2200.9만 |
|---|
| 2026.03.16 | ₩17,783 | ₩17,837 | ₩17,543 | ₩17,690 | -0.53% | 2252.3만 |
|---|
| 2026.03.13 | ₩18,130 | ₩18,170 | ₩17,677 | ₩17,703 | -2.35% | 1045.7만 |
|---|
| 2026.03.12 | ₩18,464 | ₩18,530 | ₩17,930 | ₩17,930 | -2.89% | 1637.3만 |
|---|
| 2026.03.11 | ₩18,570 | ₩18,757 | ₩18,130 | ₩18,504 | -0.36% | 1535.3만 |
|---|
| 2026.03.10 | ₩18,997 | ₩19,144 | ₩18,450 | ₩18,730 | -1.40% | 1728.7만 |
|---|
| 2026.03.09 | ₩19,117 | ₩19,277 | ₩18,864 | ₩19,237 | +0.63% | 1457.3만 |
|---|
| 2026.03.06 | ₩18,837 | ₩19,371 | ₩18,757 | ₩19,264 | +2.27% | 1521.7만 |
|---|
| 2026.03.05 | ₩19,091 | ₩19,424 | ₩18,944 | ₩19,211 | +0.63% | 1478.2만 |
|---|
| 2026.03.04 | ₩18,984 | ₩19,331 | ₩18,891 | ₩19,117 | +0.70% | 2001만 |
|---|
| 2026.03.03 | ₩18,477 | ₩19,064 | ₩18,464 | ₩18,971 | +2.67% | 1146.3만 |
|---|
| 2026.03.02 | ₩18,797 | ₩19,117 | ₩18,650 | ₩18,931 | +0.71% | 1053.9만 |
|---|
| 2026.02.27 | ₩18,917 | ₩19,264 | ₩18,664 | ₩19,264 | +1.83% | 1692.2만 |
|---|
| 2026.02.26 | ₩19,184 | ₩19,691 | ₩18,997 | ₩19,611 | +2.23% | 1928.3만 |
|---|
| 2026.02.25 | ₩18,690 | ₩19,091 | ₩18,237 | ₩18,997 | +1.64% | 2880.5만 |
|---|
| 2026.02.24 | ₩18,490 | ₩18,891 | ₩18,224 | ₩18,464 | -0.14% | 2514.1만 |
|---|
| 2026.02.23 | ₩19,144 | ₩19,171 | ₩18,370 | ₩18,557 | -3.07% | 2377.2만 |
|---|
| 2026.02.20 | ₩19,491 | ₩19,904 | ₩19,478 | ₩19,544 | +0.27% | 1584.6만 |
|---|
| 2026.02.19 | ₩19,624 | ₩19,718 | ₩19,171 | ₩19,411 | -1.09% | 1806.8만 |
|---|
| 2026.02.18 | ₩19,584 | ₩20,185 | ₩19,584 | ₩20,078 | +2.52% | 1466.7만 |
|---|
| 2026.02.17 | ₩20,105 | ₩20,331 | ₩19,451 | ₩19,678 | -2.12% | 2307만 |
|---|
| 2026.02.13 | ₩19,504 | ₩19,904 | ₩19,291 | ₩19,638 | +0.68% | 1983.8만 |
|---|
| 2026.02.12 | ₩20,331 | ₩20,371 | ₩18,931 | ₩18,957 | -6.76% | 3238.8만 |
|---|
| 2026.02.11 | ₩21,612 | ₩21,639 | ₩20,998 | ₩21,025 | -2.72% | 1247.3만 |
|---|
| 2026.02.10 | ₩22,012 | ₩22,332 | ₩21,932 | ₩22,159 | +0.67% | 997.8만 |
|---|
| 2026.02.09 | ₩22,146 | ₩22,146 | ₩21,652 | ₩21,759 | -1.75% | 1027.8만 |
|---|
| 2026.02.06 | ₩22,052 | ₩22,519 | ₩22,012 | ₩22,466 | +1.88% | 1462.3만 |
|---|
| 2026.02.05 | ₩22,012 | ₩22,586 | ₩21,999 | ₩22,413 | +1.82% | 1364.3만 |
|---|
| 2026.02.04 | ₩22,292 | ₩22,960 | ₩21,999 | ₩22,332 | +0.18% | 3238.6만 |
|---|
| 2026.02.03 | ₩24,187 | ₩24,320 | ₩22,906 | ₩23,106 | -4.47% | 2944.9만 |
|---|
| 2026.02.02 | ₩23,520 | ₩24,534 | ₩23,480 | ₩24,467 | +4.03% | 1420.4만 |
|---|
| 2026.01.30 | ₩23,613 | ₩23,680 | ₩23,346 | ₩23,453 | -0.68% | 1719.1만 |
|---|
| 2026.01.29 | ₩24,187 | ₩24,254 | ₩23,547 | ₩23,680 | -2.10% | 1513.4만 |
|---|
| 2026.01.28 | ₩24,280 | ₩24,280 | ₩23,853 | ₩23,920 | -1.48% | 872.9만 |
|---|
| 2026.01.27 | ₩24,841 | ₩24,974 | ₩24,214 | ₩24,347 | -1.99% | 796만 |
|---|
| 2026.01.26 | ₩24,347 | ₩24,947 | ₩24,320 | ₩24,747 | +1.64% | 516.2만 |
|---|
| 2026.01.23 | ₩24,520 | ₩24,520 | ₩24,160 | ₩24,334 | -0.76% | 434.8만 |
|---|
| 2026.01.22 | ₩24,534 | ₩24,721 | ₩24,294 | ₩24,400 | -0.54% | 734.6만 |
|---|
| 2026.01.21 | ₩24,360 | ₩24,587 | ₩24,080 | ₩24,427 | +0.27% | 931.2만 |
|---|
| 2026.01.20 | ₩24,694 | ₩24,761 | ₩24,280 | ₩24,294 | -1.62% | 888.5만 |
|---|
| 2026.01.16 | ₩25,147 | ₩25,187 | ₩24,747 | ₩24,854 | -1.17% | 1279.3만 |
|---|
| 2026.01.15 | ₩25,227 | ₩25,481 | ₩24,680 | ₩25,107 | -0.48% | 1907.8만 |
|---|
| 2026.01.14 | ₩24,520 | ₩25,948 | ₩24,107 | ₩25,814 | +5.28% | 3760.7만 |
|---|
| 2026.01.13 | ₩23,667 | ₩23,747 | ₩23,293 | ₩23,373 | -1.24% | 1991.4만 |
|---|
| 2026.01.12 | ₩23,613 | ₩23,800 | ₩23,413 | ₩23,747 | +0.56% | 1281.2만 |
|---|
| 2026.01.09 | ₩24,120 | ₩24,147 | ₩23,613 | ₩23,787 | -1.38% | 635.6만 |
|---|
| 2026.01.08 | ₩24,107 | ₩24,320 | ₩23,973 | ₩24,067 | -0.17% | 746.2만 |
|---|
| 2026.01.07 | ₩24,534 | ₩24,734 | ₩24,227 | ₩24,320 | -0.87% | 896만 |
|---|
| 2026.01.06 | ₩23,800 | ₩24,320 | ₩23,800 | ₩24,147 | +1.46% | 1190.7만 |
|---|
| 2026.01.05 | ₩23,880 | ₩24,147 | ₩23,573 | ₩23,587 | -1.23% | 1609.9만 |
|---|
| 2026.01.02 | ₩24,174 | ₩24,440 | ₩24,053 | ₩24,214 | +0.17% | 832.8만 |
|---|
| 2025.12.31 | ₩24,187 | ₩24,200 | ₩23,773 | ₩23,773 | -1.71% | 452.4만 |
|---|
| 2025.12.30 | ₩24,467 | ₩24,520 | ₩24,053 | ₩24,067 | -1.64% | 686.7만 |
|---|
| 2025.12.29 | ₩24,761 | ₩24,761 | ₩24,387 | ₩24,587 | -0.70% | 607.6만 |
|---|
| 2025.12.26 | ₩24,827 | ₩25,121 | ₩24,707 | ₩25,067 | +0.97% | 620.4만 |
|---|
| 2025.12.24 | ₩24,707 | ₩24,987 | ₩24,614 | ₩24,907 | +0.81% | 1326.3만 |
|---|
| 2025.12.23 | ₩25,067 | ₩25,374 | ₩24,667 | ₩24,774 | -1.17% | 1329.2만 |
|---|
| 2025.12.22 | ₩26,388 | ₩26,415 | ₩25,054 | ₩25,561 | -3.13% | 2393.9만 |
|---|
| 2025.12.19 | ₩25,454 | ₩40,022 | ₩25,334 | ₩26,975 | +5.97% | 1.2억 |
|---|
| 2025.12.18 | ₩24,387 | ₩25,761 | ₩24,294 | ₩25,588 | +4.92% | 2952.7만 |
|---|
| 2025.12.17 | ₩23,880 | ₩24,387 | ₩23,840 | ₩24,307 | +1.79% | 1597.5만 |
|---|
| 2025.12.16 | ₩23,680 | ₩23,867 | ₩23,573 | ₩23,707 | +0.11% | 1405.9만 |
|---|
| 2025.12.15 | ₩23,680 | ₩23,907 | ₩23,600 | ₩23,720 | +0.17% | 809.1만 |
|---|
| 2025.12.12 | ₩23,760 | ₩23,867 | ₩23,560 | ₩23,720 | -0.17% | 795.6만 |
|---|
| 2025.12.11 | ₩23,947 | ₩24,000 | ₩23,707 | ₩23,747 | -0.84% | 1298.7만 |
|---|
| 2025.12.10 | ₩23,533 | ₩24,187 | ₩23,506 | ₩24,107 | +2.44% | 1014.4만 |
|---|
| 2025.12.09 | ₩23,667 | ₩24,040 | ₩23,653 | ₩23,680 | +0.06% | 1652.9만 |
|---|
| 2025.12.08 | ₩24,093 | ₩24,107 | ₩23,613 | ₩23,640 | -1.88% | 721만 |
|---|
| 2025.12.05 | ₩24,214 | ₩24,320 | ₩24,053 | ₩24,107 | -0.44% | 919.8만 |
|---|
| 2025.12.04 | ₩23,747 | ₩24,440 | ₩23,733 | ₩24,400 | +2.75% | 1830만 |
|---|
| 2025.12.03 | ₩23,506 | ₩23,640 | ₩23,360 | ₩23,560 | +0.23% | 741.3만 |
|---|
| 2025.12.02 | ₩23,346 | ₩23,360 | ₩23,133 | ₩23,226 | -0.51% | 664.3만 |
|---|
| 2025.12.01 | ₩23,360 | ₩23,453 | ₩23,213 | ₩23,280 | -0.34% | 550.8만 |
|---|
| 2025.11.28 | ₩23,493 | ₩23,493 | ₩23,226 | ₩23,320 | -0.74% | 368.9만 |
|---|
| 2025.11.26 | ₩23,186 | ₩23,613 | ₩23,146 | ₩23,240 | +0.23% | 826만 |
|---|
| 2025.11.25 | ₩23,133 | ₩23,133 | ₩22,759 | ₩23,053 | -0.35% | 1043.3만 |
|---|
| 2025.11.24 | ₩23,373 | ₩23,453 | ₩23,026 | ₩23,040 | -1.43% | 1277.5만 |
|---|
| 2025.11.21 | ₩22,973 | ₩23,693 | ₩22,813 | ₩23,613 | +2.79% | 1665.7만 |
|---|
| 2025.11.20 | ₩23,040 | ₩23,053 | ₩22,679 | ₩22,853 | -0.81% | 1245.5만 |
|---|
| 2025.11.19 | ₩23,066 | ₩23,173 | ₩22,986 | ₩23,093 | +0.12% | 780.8만 |
|---|
| 2025.11.18 | ₩22,199 | ₩22,666 | ₩22,159 | ₩22,613 | +1.86% | 1437.1만 |
|---|
| 2025.11.17 | ₩22,319 | ₩22,533 | ₩22,226 | ₩22,373 | +0.24% | 1042.7만 |
|---|
| 2025.11.14 | ₩22,226 | ₩22,332 | ₩22,119 | ₩22,212 | -0.06% | 1124.9만 |
|---|
| 2025.11.13 | ₩22,759 | ₩22,906 | ₩22,613 | ₩22,626 | -0.59% | 1030.5만 |
|---|
| 2025.11.12 | ₩22,879 | ₩23,053 | ₩22,746 | ₩22,799 | -0.35% | 1092만 |
|---|
| 2025.11.11 | ₩22,559 | ₩22,799 | ₩22,519 | ₩22,693 | +0.59% | 937만 |
|---|
| 2025.11.10 | ₩22,373 | ₩22,533 | ₩22,172 | ₩22,359 | -0.06% | 989만 |
|---|
| 2025.11.07 | ₩21,705 | ₩22,026 | ₩21,705 | ₩22,012 | +1.41% | 809.5만 |
|---|
| 2025.11.06 | ₩21,946 | ₩21,946 | ₩21,572 | ₩21,585 | -1.64% | 1034.2만 |
|---|
| 2025.11.05 | ₩21,812 | ₩22,012 | ₩21,772 | ₩21,906 | +0.43% | 932.3만 |
|---|
| 2025.11.04 | ₩21,826 | ₩21,879 | ₩21,705 | ₩21,746 | -0.37% | 1075.3만 |
|---|
| 2025.11.03 | ₩22,199 | ₩22,226 | ₩21,786 | ₩21,892 | -1.38% | 1227.4만 |
|---|
| 2025.10.31 | ₩22,079 | ₩22,212 | ₩21,879 | ₩22,106 | +0.12% | 1345.9만 |
|---|
| 2025.10.30 | ₩22,332 | ₩22,399 | ₩22,106 | ₩22,199 | -0.60% | 1412.7만 |
|---|
| 2025.10.29 | ₩22,813 | ₩22,933 | ₩22,386 | ₩22,519 | -1.29% | 1384.8만 |
|---|
| 2025.10.28 | ₩22,666 | ₩22,826 | ₩22,533 | ₩22,533 | -0.59% | 1583.3만 |
|---|
| 2025.10.27 | ₩22,946 | ₩23,040 | ₩22,533 | ₩22,733 | -0.93% | 1150만 |
|---|
| 2025.10.24 | ₩23,386 | ₩23,466 | ₩23,226 | ₩23,320 | -0.29% | 849.3만 |
|---|
| 2025.10.23 | ₩23,346 | ₩23,547 | ₩23,146 | ₩23,386 | +0.17% | 1413.9만 |
|---|
| 2025.10.22 | ₩23,226 | ₩23,426 | ₩23,173 | ₩23,306 | +0.34% | 2301.3만 |
|---|
| 2025.10.21 | ₩22,359 | ₩23,226 | ₩22,306 | ₩23,226 | +3.88% | 2452.7만 |
|---|
| 2025.10.20 | ₩21,839 | ₩22,573 | ₩21,812 | ₩22,559 | +3.30% | 1987.3만 |
|---|
| 2025.10.17 | ₩21,532 | ₩21,866 | ₩21,532 | ₩21,786 | +1.18% | 1287.5만 |
|---|
| 2025.10.16 | ₩21,612 | ₩21,732 | ₩21,105 | ₩21,439 | -0.80% | 3075.9만 |
|---|
| 2025.10.15 | ₩22,079 | ₩22,239 | ₩21,932 | ₩21,932 | -0.66% | 2361.3만 |
|---|
| 2025.10.14 | ₩22,279 | ₩22,279 | ₩21,892 | ₩21,986 | -1.32% | 1918.2만 |
|---|
| 2025.10.13 | ₩22,239 | ₩22,493 | ₩22,199 | ₩22,386 | +0.66% | 996만 |
|---|
| 2025.10.10 | ₩22,679 | ₩22,773 | ₩22,119 | ₩22,119 | -2.47% | 1513.3만 |
|---|