시장 데이터를 불러오는 중
전체 종목
이노젠 과거 주가
Inogen, Inc - Common Stock · INGN · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inogen, Inc - Common Stock · INGN · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,921 | ₩8,388 | ₩7,921 | ₩8,254 | +4.22% | 24.4만 |
| 2026.10.08 | ₩7,734 | ₩7,934 | ₩7,667 | ₩7,934 | +2.59% | 45.4만 |
| 2026.10.07 | ₩7,627 | ₩7,854 | ₩7,627 | ₩7,774 | +1.93% | 21.8만 |
| 2026.10.06 | ₩7,934 | ₩7,987 | ₩7,700 | ₩7,707 | -2.86% | 35.3만 |
| 2026.10.05 | ₩7,947 | ₩8,174 | ₩7,800 | ₩7,934 | -0.17% | 34.9만 |
| 2026.10.02 | ₩8,081 | ₩8,081 | ₩7,774 | ₩7,974 | -1.32% | 42.7만 |
| 2026.10.01 | ₩7,400 | ₩8,221 | ₩7,400 | ₩7,987 | +7.94% | 110.5만 |
| 2026.09.30 | ₩7,199 | ₩7,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,039 |
| -2.23% |
| 26.3만 |
| 2026.09.29 | ₩7,266 | ₩7,279 | ₩7,106 | ₩7,173 | -1.29% | 23.2만 |
|---|
| 2026.09.28 | ₩7,159 | ₩7,346 | ₩7,119 | ₩7,266 | +1.49% | 30.2만 |
|---|
| 2026.09.25 | ₩7,012 | ₩7,206 | ₩6,945 | ₩7,159 | +2.10% | 61.5만 |
|---|
| 2026.09.24 | ₩6,812 | ₩7,066 | ₩6,745 | ₩6,986 | +2.55% | 43.4만 |
|---|
| 2026.09.23 | ₩6,972 | ₩7,066 | ₩6,738 | ₩6,799 | -2.49% | 53만 |
|---|
| 2026.09.22 | ₩6,865 | ₩7,072 | ₩6,819 | ₩6,986 | +1.75% | 43.8만 |
|---|
| 2026.09.21 | ₩6,919 | ₩6,919 | ₩6,779 | ₩6,812 | -1.54% | 35만 |
|---|
| 2026.09.18 | ₩6,812 | ₩6,919 | ₩6,799 | ₩6,865 | +0.78% | 43.9만 |
|---|
| 2026.09.17 | ₩6,905 | ₩6,952 | ₩6,752 | ₩6,852 | -0.77% | 44.3만 |
|---|
| 2026.09.16 | ₩6,932 | ₩7,039 | ₩6,805 | ₩6,852 | -1.16% | 44.2만 |
|---|
| 2026.09.15 | ₩6,986 | ₩7,026 | ₩6,892 | ₩6,945 | -0.57% | 39.1만 |
|---|
| 2026.09.14 | ₩7,079 | ₩7,239 | ₩6,986 | ₩6,986 | -1.32% | 31.1만 |
|---|
| 2026.09.11 | ₩6,972 | ₩7,146 | ₩6,925 | ₩7,092 | +1.72% | 24.9만 |
|---|
| 2026.09.10 | ₩6,986 | ₩7,023 | ₩6,885 | ₩6,919 | -0.96% | 24.3만 |
|---|
| 2026.09.09 | ₩6,932 | ₩7,079 | ₩6,919 | ₩7,039 | +1.54% | 20.4만 |
|---|
| 2026.09.08 | ₩7,319 | ₩7,400 | ₩6,945 | ₩6,986 | -4.56% | 31.7만 |
|---|
| 2026.09.04 | ₩7,213 | ₩7,306 | ₩7,173 | ₩7,239 | +0.37% | 21.7만 |
|---|
| 2026.09.03 | ₩7,226 | ₩7,346 | ₩7,070 | ₩7,279 | +0.74% | 27.3만 |
|---|
| 2026.09.02 | ₩7,132 | ₩7,306 | ₩7,132 | ₩7,199 | +0.94% | 25만 |
|---|
| 2026.09.01 | ₩7,146 | ₩7,279 | ₩7,106 | ₩7,119 | -0.37% | 24.7만 |
|---|
| 2026.08.31 | ₩7,293 | ₩7,333 | ₩7,119 | ₩7,173 | -1.65% | 30.7만 |
|---|
| 2026.08.28 | ₩7,386 | ₩7,560 | ₩7,293 | ₩7,346 | -0.54% | 20만 |
|---|
| 2026.08.27 | ₩7,346 | ₩7,480 | ₩7,346 | ₩7,360 | +0.18% | 19.7만 |
|---|
| 2026.08.26 | ₩7,360 | ₩7,460 | ₩7,283 | ₩7,426 | +0.91% | 23.1만 |
|---|
| 2026.08.25 | ₩7,360 | ₩7,466 | ₩7,319 | ₩7,400 | +0.54% | 16.6만 |
|---|
| 2026.08.24 | ₩7,506 | ₩7,560 | ₩7,346 | ₩7,346 | -2.14% | 33.4만 |
|---|
| 2026.08.21 | ₩7,533 | ₩7,560 | ₩7,486 | ₩7,493 | -0.53% | 14만 |
|---|
| 2026.08.20 | ₩7,547 | ₩7,621 | ₩7,466 | ₩7,480 | -0.88% | 20.7만 |
|---|
| 2026.08.19 | ₩7,533 | ₩7,680 | ₩7,520 | ₩7,587 | +0.71% | 21.3만 |
|---|
| 2026.08.18 | ₩7,613 | ₩7,687 | ₩7,440 | ₩7,480 | -1.75% | 24.3만 |
|---|
| 2026.08.17 | ₩7,627 | ₩7,760 | ₩7,520 | ₩7,627 | 0.00% | 26.6만 |
|---|
| 2026.08.14 | ₩7,747 | ₩7,774 | ₩7,640 | ₩7,680 | -0.86% | 20.5만 |
|---|
| 2026.08.13 | ₩7,800 | ₩7,880 | ₩7,747 | ₩7,760 | -0.51% | 16.6만 |
|---|
| 2026.08.12 | ₩7,880 | ₩7,880 | ₩7,747 | ₩7,760 | -1.53% | 24만 |
|---|
| 2026.08.11 | ₩8,385 | ₩8,385 | ₩7,827 | ₩7,880 | -6.02% | 33.5만 |
|---|
| 2026.08.10 | ₩8,081 | ₩8,401 | ₩7,947 | ₩8,041 | -0.50% | 28만 |
|---|
| 2026.08.07 | ₩7,874 | ₩8,361 | ₩7,497 | ₩8,081 | +2.63% | 59.9만 |
|---|
| 2026.08.06 | ₩8,829 | ₩8,969 | ₩8,615 | ₩8,668 | -1.82% | 28.3만 |
|---|
| 2026.08.05 | ₩9,256 | ₩9,256 | ₩8,668 | ₩8,762 | -5.34% | 28.9만 |
|---|
| 2026.08.04 | ₩8,949 | ₩9,256 | ₩8,936 | ₩9,243 | +3.28% | 30.8만 |
|---|
| 2026.08.03 | ₩8,682 | ₩9,176 | ₩8,682 | ₩8,962 | +3.23% | 26.4만 |
|---|
| 2026.07.31 | ₩8,548 | ₩8,628 | ₩8,174 | ₩8,615 | +0.78% | 28.2만 |
|---|
| 2026.07.30 | ₩8,535 | ₩8,695 | ₩8,535 | ₩8,575 | +0.47% | 12.5만 |
|---|
| 2026.07.29 | ₩8,522 | ₩8,695 | ₩8,522 | ₩8,588 | +0.78% | 14.9만 |
|---|
| 2026.07.28 | ₩8,455 | ₩8,746 | ₩8,455 | ₩8,575 | +1.42% | 13.5만 |
|---|
| 2026.07.27 | ₩8,335 | ₩8,615 | ₩8,335 | ₩8,428 | +1.12% | 19.2만 |
|---|
| 2026.07.24 | ₩8,522 | ₩8,600 | ₩8,188 | ₩8,214 | -3.61% | 23.3만 |
|---|
| 2026.07.23 | ₩8,548 | ₩8,735 | ₩8,435 | ₩8,441 | -1.25% | 30.9만 |
|---|
| 2026.07.22 | ₩8,682 | ₩8,749 | ₩8,435 | ₩8,695 | +0.15% | 21.6만 |
|---|
| 2026.07.21 | ₩8,495 | ₩8,827 | ₩8,455 | ₩8,588 | +1.10% | 14.6만 |
|---|
| 2026.07.20 | ₩8,735 | ₩8,762 | ₩8,335 | ₩8,548 | -2.14% | 26.7만 |
|---|
| 2026.07.17 | ₩8,815 | ₩8,896 | ₩8,729 | ₩8,775 | -0.45% | 13.5만 |
|---|
| 2026.07.16 | ₩8,602 | ₩8,936 | ₩8,602 | ₩8,896 | +3.42% | 24.8만 |
|---|
| 2026.07.15 | ₩8,428 | ₩8,655 | ₩8,375 | ₩8,562 | +1.58% | 22.4만 |
|---|
| 2026.07.14 | ₩8,735 | ₩8,749 | ₩8,348 | ₩8,455 | -3.21% | 22.1만 |
|---|
| 2026.07.13 | ₩8,709 | ₩9,083 | ₩8,693 | ₩8,735 | +0.31% | 27.2만 |
|---|
| 2026.07.10 | ₩8,682 | ₩8,775 | ₩8,548 | ₩8,735 | +0.62% | 15.6만 |
|---|
| 2026.07.09 | ₩8,615 | ₩8,749 | ₩8,535 | ₩8,722 | +1.24% | 12.3만 |
|---|
| 2026.07.08 | ₩8,655 | ₩8,722 | ₩8,401 | ₩8,668 | +0.15% | 23.2만 |
|---|
| 2026.07.07 | ₩8,909 | ₩9,056 | ₩8,695 | ₩8,735 | -1.95% | 16.7만 |
|---|
| 2026.07.06 | ₩8,789 | ₩9,002 | ₩8,735 | ₩8,909 | +1.37% | 15.8만 |
|---|
| 2026.07.02 | ₩8,855 | ₩9,083 | ₩8,582 | ₩8,815 | -0.45% | 21.7만 |
|---|
| 2026.07.01 | ₩8,628 | ₩8,962 | ₩8,548 | ₩8,882 | +2.94% | 26.4만 |
|---|
| 2026.06.30 | ₩9,216 | ₩9,229 | ₩8,535 | ₩8,615 | -6.52% | 30만 |
|---|
| 2026.06.29 | ₩9,270 | ₩9,457 | ₩9,229 | ₩9,256 | -0.14% | 15.6만 |
|---|
| 2026.06.26 | ₩9,069 | ₩9,323 | ₩9,002 | ₩9,270 | +2.21% | 63.2만 |
|---|
| 2026.06.25 | ₩9,029 | ₩9,243 | ₩9,029 | ₩9,056 | +0.30% | 17.8만 |
|---|
| 2026.06.24 | ₩8,735 | ₩9,136 | ₩8,735 | ₩9,029 | +3.36% | 21.1만 |
|---|
| 2026.06.23 | ₩8,548 | ₩8,749 | ₩8,522 | ₩8,735 | +2.19% | 23만 |
|---|
| 2026.06.22 | ₩8,548 | ₩8,802 | ₩8,375 | ₩8,588 | +0.47% | 26.1만 |
|---|
| 2026.06.18 | ₩8,575 | ₩8,642 | ₩8,455 | ₩8,562 | -0.16% | 35.3만 |
|---|
| 2026.06.17 | ₩8,522 | ₩8,795 | ₩8,495 | ₩8,508 | -0.16% | 23.8만 |
|---|
| 2026.06.16 | ₩8,655 | ₩8,655 | ₩8,401 | ₩8,562 | -1.08% | 25.9만 |
|---|
| 2026.06.15 | ₩8,615 | ₩8,702 | ₩8,575 | ₩8,628 | +0.16% | 17.3만 |
|---|
| 2026.06.12 | ₩8,455 | ₩8,568 | ₩8,375 | ₩8,548 | +1.11% | 14.8만 |
|---|
| 2026.06.11 | ₩8,815 | ₩8,882 | ₩8,375 | ₩8,415 | -4.55% | 30.8만 |
|---|
| 2026.06.10 | ₩8,482 | ₩8,855 | ₩8,455 | ₩8,802 | +3.78% | 32.2만 |
|---|
| 2026.06.09 | ₩8,174 | ₩8,602 | ₩8,174 | ₩8,482 | +3.76% | 53만 |
|---|
| 2026.06.08 | ₩8,682 | ₩8,682 | ₩8,094 | ₩8,094 | -6.77% | 31.3만 |
|---|
| 2026.06.05 | ₩8,482 | ₩8,782 | ₩8,482 | ₩8,562 | +0.94% | 46.7만 |
|---|
| 2026.06.04 | ₩8,041 | ₩8,668 | ₩8,041 | ₩8,428 | +4.82% | 46.5만 |
|---|
| 2026.06.03 | ₩8,161 | ₩8,348 | ₩7,847 | ₩7,987 | -2.13% | 43.8만 |
|---|
| 2026.06.02 | ₩8,081 | ₩8,214 | ₩8,027 | ₩8,134 | +0.66% | 54.2만 |
|---|
| 2026.06.01 | ₩8,588 | ₩8,668 | ₩8,094 | ₩8,134 | -5.29% | 61만 |
|---|
| 2026.05.29 | ₩8,749 | ₩8,869 | ₩8,555 | ₩8,668 | -0.92% | 35.1만 |
|---|
| 2026.05.28 | ₩8,909 | ₩8,909 | ₩8,682 | ₩8,735 | -1.95% | 21.6만 |
|---|
| 2026.05.27 | ₩8,842 | ₩8,976 | ₩8,615 | ₩8,789 | -0.60% | 43.7만 |
|---|
| 2026.05.26 | ₩8,562 | ₩8,896 | ₩8,502 | ₩8,789 | +2.65% | 31.2만 |
|---|
| 2026.05.22 | ₩8,615 | ₩8,689 | ₩8,468 | ₩8,548 | -0.78% | 21.7만 |
|---|
| 2026.05.21 | ₩8,455 | ₩8,595 | ₩8,241 | ₩8,562 | +1.26% | 36.6만 |
|---|
| 2026.05.20 | ₩8,588 | ₩8,602 | ₩8,335 | ₩8,468 | -1.40% | 45.7만 |
|---|
| 2026.05.19 | ₩8,348 | ₩8,635 | ₩8,268 | ₩8,615 | +3.20% | 39.7만 |
|---|
| 2026.05.18 | ₩8,495 | ₩8,733 | ₩8,388 | ₩8,415 | -0.94% | 32.6만 |
|---|
| 2026.05.15 | ₩8,962 | ₩8,962 | ₩8,415 | ₩8,522 | -4.92% | 29.3만 |
|---|
| 2026.05.14 | ₩9,123 | ₩9,430 | ₩8,949 | ₩9,083 | -0.44% | 25.3만 |
|---|
| 2026.05.13 | ₩8,869 | ₩9,243 | ₩8,775 | ₩9,096 | +2.56% | 29.2만 |
|---|
| 2026.05.12 | ₩8,896 | ₩9,149 | ₩8,615 | ₩8,922 | +0.30% | 47.5만 |
|---|
| 2026.05.11 | ₩9,283 | ₩9,283 | ₩8,508 | ₩8,842 | -4.75% | 81.6만 |
|---|
| 2026.05.08 | ₩9,577 | ₩9,924 | ₩8,811 | ₩9,376 | -2.09% | 82만 |
|---|
| 2026.05.07 | ₩9,523 | ₩9,917 | ₩9,473 | ₩9,603 | +0.84% | 44.9만 |
|---|
| 2026.05.06 | ₩9,470 | ₩9,570 | ₩9,216 | ₩9,497 | +0.28% | 26.9만 |
|---|
| 2026.05.05 | ₩9,310 | ₩9,563 | ₩9,203 | ₩9,416 | +1.15% | 25만 |
|---|
| 2026.05.04 | ₩9,256 | ₩9,383 | ₩9,022 | ₩9,310 | +0.58% | 19.8만 |
|---|
| 2026.05.01 | ₩9,497 | ₩9,510 | ₩9,270 | ₩9,323 | -1.83% | 17.6만 |
|---|
| 2026.04.30 | ₩9,310 | ₩9,537 | ₩9,144 | ₩9,497 | +2.01% | 21.7만 |
|---|
| 2026.04.29 | ₩9,817 | ₩9,817 | ₩9,136 | ₩9,350 | -4.76% | 40.6만 |
|---|
| 2026.04.28 | ₩9,670 | ₩10,245 | ₩9,670 | ₩9,817 | +1.52% | 55.9만 |
|---|
| 2026.04.27 | ₩9,416 | ₩9,777 | ₩9,416 | ₩9,684 | +2.84% | 25.5만 |
|---|
| 2026.04.24 | ₩9,283 | ₩9,523 | ₩9,283 | ₩9,416 | +1.44% | 26.1만 |
|---|
| 2026.04.23 | ₩9,577 | ₩9,857 | ₩8,992 | ₩9,336 | -2.51% | 20.1만 |
|---|
| 2026.04.22 | ₩9,336 | ₩9,577 | ₩9,336 | ₩9,550 | +2.29% | 26.6만 |
|---|
| 2026.04.21 | ₩9,283 | ₩9,443 | ₩9,042 | ₩9,296 | +0.14% | 27.2만 |
|---|
| 2026.04.20 | ₩8,949 | ₩9,483 | ₩8,949 | ₩9,283 | +3.73% | 23.2만 |
|---|
| 2026.04.17 | ₩8,869 | ₩9,243 | ₩8,841 | ₩9,109 | +2.71% | 27.6만 |
|---|
| 2026.04.16 | ₩8,295 | ₩8,815 | ₩8,181 | ₩8,802 | +6.12% | 55.4만 |
|---|
| 2026.04.15 | ₩8,455 | ₩8,648 | ₩8,254 | ₩8,281 | -2.05% | 19.7만 |
|---|
| 2026.04.14 | ₩8,668 | ₩8,862 | ₩8,441 | ₩8,468 | -2.31% | 21.1만 |
|---|
| 2026.04.13 | ₩8,455 | ₩8,749 | ₩8,441 | ₩8,615 | +1.90% | 61.1만 |
|---|
| 2026.04.10 | ₩8,949 | ₩9,029 | ₩8,395 | ₩8,455 | -5.52% | 31.4만 |
|---|
| 2026.04.09 | ₩8,869 | ₩8,928 | ₩8,455 | ₩8,896 | +0.30% | 27.5만 |
|---|
| 2026.04.08 | ₩9,256 | ₩9,350 | ₩8,896 | ₩8,909 | -3.75% | 19.1만 |
|---|
| 2026.04.07 | ₩8,682 | ₩9,096 | ₩8,488 | ₩9,083 | +4.62% | 62.3만 |
|---|
| 2026.04.06 | ₩8,254 | ₩8,682 | ₩8,221 | ₩8,495 | +2.91% | 25.8만 |
|---|
| 2026.04.02 | ₩8,254 | ₩8,468 | ₩8,081 | ₩8,295 | +0.49% | 13.4만 |
|---|
| 2026.04.01 | ₩8,321 | ₩8,522 | ₩8,321 | ₩8,375 | +0.64% | 15.3만 |
|---|
| 2026.03.31 | ₩8,161 | ₩8,361 | ₩7,820 | ₩8,254 | +1.15% | 24.9만 |
|---|
| 2026.03.30 | ₩8,281 | ₩8,455 | ₩8,067 | ₩8,161 | -1.45% | 19만 |
|---|
| 2026.03.27 | ₩8,628 | ₩8,829 | ₩8,261 | ₩8,268 | -4.18% | 16.9만 |
|---|
| 2026.03.26 | ₩8,495 | ₩8,896 | ₩8,495 | ₩8,682 | +2.20% | 18.1만 |
|---|
| 2026.03.25 | ₩8,522 | ₩8,648 | ₩8,408 | ₩8,575 | +0.63% | 13.5만 |
|---|
| 2026.03.24 | ₩8,522 | ₩8,562 | ₩8,281 | ₩8,441 | -0.94% | 19.6만 |
|---|
| 2026.03.23 | ₩8,268 | ₩8,722 | ₩8,094 | ₩8,615 | +4.20% | 29.2만 |
|---|
| 2026.03.20 | ₩8,241 | ₩8,241 | ₩8,041 | ₩8,148 | -1.13% | 29.1만 |
|---|
| 2026.03.19 | ₩8,134 | ₩8,295 | ₩8,134 | ₩8,228 | +1.15% | 14.7만 |
|---|
| 2026.03.18 | ₩8,201 | ₩8,308 | ₩8,108 | ₩8,188 | -0.16% | 18.1만 |
|---|
| 2026.03.17 | ₩8,201 | ₩8,495 | ₩8,201 | ₩8,281 | +0.98% | 23.8만 |
|---|
| 2026.03.16 | ₩8,094 | ₩8,375 | ₩8,041 | ₩8,188 | +1.16% | 20.4만 |
|---|
| 2026.03.13 | ₩8,161 | ₩8,281 | ₩8,014 | ₩8,094 | -0.82% | 18만 |
|---|
| 2026.03.12 | ₩8,201 | ₩8,321 | ₩8,108 | ₩8,148 | -0.65% | 24만 |
|---|
| 2026.03.11 | ₩8,268 | ₩8,508 | ₩8,214 | ₩8,321 | +0.65% | 19.4만 |
|---|
| 2026.03.10 | ₩8,468 | ₩8,548 | ₩8,174 | ₩8,308 | -1.89% | 20.9만 |
|---|
| 2026.03.09 | ₩8,508 | ₩8,615 | ₩8,201 | ₩8,495 | -0.16% | 28.1만 |
|---|
| 2026.03.06 | ₩8,562 | ₩8,976 | ₩8,535 | ₩8,642 | +0.94% | 33.8만 |
|---|
| 2026.03.05 | ₩8,388 | ₩8,829 | ₩8,348 | ₩8,749 | +4.30% | 73.2만 |
|---|
| 2026.03.04 | ₩8,415 | ₩8,615 | ₩8,305 | ₩8,428 | +0.16% | 30.1만 |
|---|
| 2026.03.03 | ₩8,041 | ₩8,461 | ₩8,041 | ₩8,295 | +3.16% | 42만 |
|---|
| 2026.03.02 | ₩8,001 | ₩8,308 | ₩7,867 | ₩8,254 | +3.17% | 37.9만 |
|---|
| 2026.02.27 | ₩8,535 | ₩8,628 | ₩7,994 | ₩8,148 | -4.54% | 40.3만 |
|---|
| 2026.02.26 | ₩8,014 | ₩8,628 | ₩7,800 | ₩8,602 | +7.33% | 47.5만 |
|---|
| 2026.02.25 | ₩7,306 | ₩8,295 | ₩7,132 | ₩8,027 | +9.87% | 108.1만 |
|---|
| 2026.02.24 | ₩7,587 | ₩7,947 | ₩7,533 | ₩7,800 | +2.82% | 106.1만 |
|---|
| 2026.02.23 | ₩7,707 | ₩7,747 | ₩7,480 | ₩7,587 | -1.56% | 18.2만 |
|---|
| 2026.02.20 | ₩7,747 | ₩7,880 | ₩7,667 | ₩7,734 | -0.17% | 17.6만 |
|---|
| 2026.02.19 | ₩7,800 | ₩7,834 | ₩7,640 | ₩7,787 | -0.17% | 21.9만 |
|---|
| 2026.02.18 | ₩7,627 | ₩7,800 | ₩7,613 | ₩7,787 | +2.10% | 16.5만 |
|---|
| 2026.02.17 | ₩7,693 | ₩7,774 | ₩7,580 | ₩7,600 | -1.22% | 14만 |
|---|
| 2026.02.13 | ₩7,760 | ₩8,017 | ₩7,587 | ₩7,693 | -0.86% | 22.3만 |
|---|
| 2026.02.12 | ₩8,321 | ₩8,361 | ₩7,720 | ₩7,734 | -7.06% | 29.8만 |
|---|
| 2026.02.11 | ₩7,720 | ₩8,228 | ₩7,386 | ₩8,188 | +6.06% | 61.9만 |
|---|
| 2026.02.10 | ₩7,480 | ₩7,880 | ₩7,413 | ₩7,680 | +2.68% | 29.3만 |
|---|
| 2026.02.09 | ₩7,520 | ₩7,680 | ₩7,319 | ₩7,466 | -0.71% | 21.4만 |
|---|
| 2026.02.06 | ₩7,627 | ₩7,713 | ₩7,506 | ₩7,560 | -0.88% | 33.7만 |
|---|
| 2026.02.05 | ₩7,734 | ₩7,787 | ₩7,506 | ₩7,560 | -2.25% | 26.6만 |
|---|
| 2026.02.04 | ₩7,907 | ₩8,021 | ₩7,747 | ₩7,800 | -1.35% | 17.3만 |
|---|
| 2026.02.03 | ₩8,001 | ₩8,161 | ₩7,854 | ₩7,947 | -0.67% | 11.5만 |
|---|
| 2026.02.02 | ₩7,867 | ₩8,108 | ₩7,747 | ₩8,014 | +1.87% | 15만 |
|---|
| 2026.01.30 | ₩7,747 | ₩7,907 | ₩7,600 | ₩7,880 | +1.72% | 24.5만 |
|---|
| 2026.01.29 | ₩7,827 | ₩7,934 | ₩7,760 | ₩7,774 | -0.68% | 20.8만 |
|---|
| 2026.01.28 | ₩7,894 | ₩7,894 | ₩7,734 | ₩7,827 | -0.85% | 21.7만 |
|---|
| 2026.01.27 | ₩7,987 | ₩7,987 | ₩7,787 | ₩7,867 | -1.51% | 22.5만 |
|---|
| 2026.01.26 | ₩8,094 | ₩8,308 | ₩8,014 | ₩8,027 | -0.83% | 22.5만 |
|---|
| 2026.01.23 | ₩8,321 | ₩8,328 | ₩8,054 | ₩8,054 | -3.21% | 25.8만 |
|---|
| 2026.01.22 | ₩8,495 | ₩8,642 | ₩8,301 | ₩8,308 | -2.20% | 19.9만 |
|---|
| 2026.01.21 | ₩8,335 | ₩8,582 | ₩8,201 | ₩8,495 | +1.92% | 20.8만 |
|---|
| 2026.01.20 | ₩8,188 | ₩8,348 | ₩8,161 | ₩8,295 | +1.31% | 15.6만 |
|---|
| 2026.01.16 | ₩8,575 | ₩8,588 | ₩8,321 | ₩8,348 | -2.65% | 16.2만 |
|---|
| 2026.01.15 | ₩8,682 | ₩8,695 | ₩8,488 | ₩8,615 | -0.77% | 12.9만 |
|---|
| 2026.01.14 | ₩8,281 | ₩8,735 | ₩8,281 | ₩8,682 | +4.84% | 25.5만 |
|---|
| 2026.01.13 | ₩8,321 | ₩8,611 | ₩8,281 | ₩8,308 | -0.16% | 27.4만 |
|---|
| 2026.01.12 | ₩8,896 | ₩9,016 | ₩8,014 | ₩8,295 | -6.76% | 61.3만 |
|---|
| 2026.01.09 | ₩9,657 | ₩9,877 | ₩9,336 | ₩9,390 | -2.77% | 12.9만 |
|---|
| 2026.01.08 | ₩9,697 | ₩9,901 | ₩9,563 | ₩9,644 | -0.55% | 11.3만 |
|---|
| 2026.01.07 | ₩9,443 | ₩9,964 | ₩9,416 | ₩9,777 | +3.54% | 33.2만 |
|---|
| 2026.01.06 | ₩8,855 | ₩9,083 | ₩8,815 | ₩9,069 | +2.41% | 12.7만 |
|---|
| 2026.01.05 | ₩8,855 | ₩9,056 | ₩8,802 | ₩8,882 | +0.30% | 15.6만 |
|---|
| 2026.01.02 | ₩8,989 | ₩9,009 | ₩8,722 | ₩8,855 | -1.49% | 17.2만 |
|---|
| 2025.12.31 | ₩8,962 | ₩9,096 | ₩8,909 | ₩8,976 | +0.15% | 11.8만 |
|---|
| 2025.12.30 | ₩8,962 | ₩9,016 | ₩8,882 | ₩8,976 | +0.15% | 15만 |
|---|
| 2025.12.29 | ₩9,056 | ₩9,069 | ₩8,855 | ₩8,962 | -1.03% | 11.4만 |
|---|
| 2025.12.26 | ₩8,936 | ₩9,096 | ₩8,896 | ₩9,083 | +1.64% | 14.8만 |
|---|
| 2025.12.24 | ₩8,922 | ₩8,949 | ₩8,869 | ₩8,909 | -0.15% | 4만 |
|---|
| 2025.12.23 | ₩8,949 | ₩9,036 | ₩8,842 | ₩8,922 | -0.30% | 10만 |
|---|
| 2025.12.22 | ₩8,922 | ₩9,109 | ₩8,849 | ₩9,016 | +1.05% | 17.7만 |
|---|
| 2025.12.19 | ₩9,096 | ₩9,149 | ₩8,922 | ₩8,962 | -1.47% | 17.9만 |
|---|
| 2025.12.18 | ₩9,189 | ₩9,363 | ₩9,109 | ₩9,123 | -0.73% | 13.4만 |
|---|
| 2025.12.17 | ₩9,069 | ₩9,310 | ₩9,002 | ₩9,109 | +0.44% | 13.5만 |
|---|
| 2025.12.16 | ₩9,029 | ₩9,189 | ₩9,029 | ₩9,096 | +0.74% | 16.3만 |
|---|
| 2025.12.15 | ₩9,430 | ₩9,430 | ₩8,989 | ₩9,123 | -3.26% | 42.3만 |
|---|
| 2025.12.12 | ₩9,350 | ₩9,503 | ₩9,323 | ₩9,430 | +0.86% | 11.8만 |
|---|
| 2025.12.11 | ₩9,243 | ₩9,430 | ₩9,083 | ₩9,376 | +1.45% | 11.1만 |
|---|
| 2025.12.10 | ₩8,949 | ₩9,283 | ₩8,936 | ₩9,229 | +3.13% | 14.6만 |
|---|
| 2025.12.09 | ₩8,909 | ₩9,029 | ₩8,869 | ₩8,976 | +0.75% | 12.2만 |
|---|
| 2025.12.08 | ₩9,323 | ₩9,323 | ₩8,909 | ₩8,909 | -4.44% | 17.1만 |
|---|
| 2025.12.05 | ₩9,363 | ₩9,403 | ₩9,216 | ₩9,270 | -1.00% | 12.6만 |
|---|
| 2025.12.04 | ₩9,203 | ₩9,350 | ₩9,096 | ₩9,336 | +1.45% | 18.2만 |
|---|
| 2025.12.03 | ₩9,069 | ₩9,256 | ₩8,949 | ₩9,229 | +1.77% | 17.6만 |
|---|
| 2025.12.02 | ₩9,323 | ₩9,510 | ₩8,976 | ₩9,002 | -3.44% | 17.6만 |
|---|
| 2025.12.01 | ₩9,443 | ₩9,510 | ₩9,229 | ₩9,283 | -1.70% | 15.6만 |
|---|
| 2025.11.28 | ₩9,523 | ₩9,657 | ₩9,363 | ₩9,457 | -0.70% | 7만 |
|---|
| 2025.11.26 | ₩9,430 | ₩9,557 | ₩9,243 | ₩9,510 | +0.85% | 12만 |
|---|
| 2025.11.25 | ₩9,483 | ₩9,617 | ₩9,283 | ₩9,470 | -0.14% | 12.3만 |
|---|
| 2025.11.24 | ₩9,189 | ₩9,530 | ₩9,042 | ₩9,457 | +2.91% | 20.8만 |
|---|
| 2025.11.21 | ₩8,802 | ₩9,336 | ₩8,789 | ₩9,189 | +4.40% | 27만 |
|---|
| 2025.11.20 | ₩9,096 | ₩9,216 | ₩8,757 | ₩8,802 | -3.23% | 28.4만 |
|---|
| 2025.11.19 | ₩9,123 | ₩9,189 | ₩8,896 | ₩8,936 | -2.05% | 20.6만 |
|---|
| 2025.11.18 | ₩8,882 | ₩9,176 | ₩8,789 | ₩9,149 | +3.01% | 20.6만 |
|---|
| 2025.11.17 | ₩9,149 | ₩9,363 | ₩8,949 | ₩8,962 | -2.04% | 31.8만 |
|---|
| 2025.11.14 | ₩9,096 | ₩9,256 | ₩9,056 | ₩9,216 | +1.32% | 14.8만 |
|---|
| 2025.11.13 | ₩9,416 | ₩9,483 | ₩9,149 | ₩9,189 | -2.41% | 17.7만 |
|---|
| 2025.11.12 | ₩9,350 | ₩9,617 | ₩9,350 | ₩9,470 | +1.29% | 16만 |
|---|
| 2025.11.11 | ₩9,457 | ₩9,577 | ₩9,296 | ₩9,336 | -1.27% | 24.9만 |
|---|
| 2025.11.10 | ₩9,350 | ₩9,684 | ₩9,303 | ₩9,376 | +0.29% | 20.1만 |
|---|
| 2025.11.07 | ₩9,443 | ₩9,597 | ₩9,283 | ₩9,336 | -1.13% | 17.8만 |
|---|
| 2025.11.06 | ₩9,790 | ₩9,977 | ₩9,363 | ₩9,390 | -4.09% | 40만 |
|---|
| 2025.11.05 | ₩10,712 | ₩10,872 | ₩9,550 | ₩9,871 | -7.86% | 48.6만 |
|---|
| 2025.11.04 | ₩10,846 | ₩11,073 | ₩10,725 | ₩10,766 | -0.74% | 13.2만 |
|---|
| 2025.11.03 | ₩10,952 | ₩11,033 | ₩10,712 | ₩10,966 | +0.12% | 20.7만 |
|---|
| 2025.10.31 | ₩10,886 | ₩11,073 | ₩10,832 | ₩11,006 | +1.10% | 9만 |
|---|
| 2025.10.30 | ₩11,139 | ₩11,420 | ₩10,766 | ₩10,912 | -2.04% | 12.6만 |
|---|
| 2025.10.29 | ₩11,393 | ₩11,607 | ₩11,139 | ₩11,233 | -1.41% | 16.2만 |
|---|
| 2025.10.28 | ₩11,513 | ₩11,560 | ₩11,260 | ₩11,393 | -1.04% | 13.4만 |
|---|
| 2025.10.27 | ₩11,714 | ₩11,938 | ₩11,480 | ₩11,567 | -1.25% | 12만 |
|---|
| 2025.10.24 | ₩12,061 | ₩12,061 | ₩11,647 | ₩11,714 | -2.88% | 11.6만 |
|---|
| 2025.10.23 | ₩11,834 | ₩12,155 | ₩11,727 | ₩11,954 | +1.02% | 17.7만 |
|---|
| 2025.10.22 | ₩11,353 | ₩12,195 | ₩11,353 | ₩11,821 | +4.12% | 31만 |
|---|
| 2025.10.21 | ₩11,407 | ₩11,447 | ₩11,266 | ₩11,340 | -0.59% | 16만 |
|---|
| 2025.10.20 | ₩11,300 | ₩11,473 | ₩11,006 | ₩11,460 | +1.42% | 8.5만 |
|---|
| 2025.10.17 | ₩11,286 | ₩11,413 | ₩11,166 | ₩11,180 | -0.95% | 15.9만 |
|---|
| 2025.10.16 | ₩11,433 | ₩11,687 | ₩11,313 | ₩11,367 | -0.58% | 12.6만 |
|---|
| 2025.10.15 | ₩11,220 | ₩11,407 | ₩10,973 | ₩11,380 | +1.43% | 11.5만 |
|---|
| 2025.10.14 | ₩10,579 | ₩11,193 | ₩10,446 | ₩11,180 | +5.68% | 18.9만 |
|---|
| 2025.10.13 | ₩11,046 | ₩11,113 | ₩10,632 | ₩10,739 | -2.78% | 16.3만 |
|---|
| 2025.10.10 | ₩11,353 | ₩11,353 | ₩10,812 | ₩10,899 | -4.00% | 11.9만 |
|---|