시장 데이터를 불러오는 중
전체 종목
인피니티 내추럴 리소시스 과거 주가
Infinity Natural Resources, Inc. Class A Common Stock · INR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infinity Natural Resources, Inc. Class A Common Stock · INR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,943 | ₩18,238 | ₩17,876 | ₩17,876 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,331 | ₩18,465 | ₩17,742 | ₩17,889 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,291 | ₩18,318 | ₩17,943 | ₩18,171 | -0.66% | 15만 |
| 2026.10.06 | ₩17,661 | ₩18,171 | ₩17,641 | ₩18,090 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,353 | ₩17,896 | ₩17,072 | ₩17,702 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,884 | ₩17,418 | ₩16,804 | ₩17,300 | +2.46% | 30.9만 |
| 2026.10.01 | ₩17,005 | ₩17,125 | ₩16,683 | ₩17,058 | +0.32% | 29.2만 |
| 2026.09.30 | ₩17,045 | ₩17,487 | ₩16,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,884 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,938 | ₩17,179 | ₩16,576 | ₩17,005 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,581 | ₩17,581 | ₩16,764 | ₩16,790 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,568 | ₩18,197 | ₩17,380 | ₩17,501 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,822 | ₩18,251 | ₩17,621 | ₩17,929 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,581 | ₩17,903 | ₩17,407 | ₩17,460 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,884 | ₩17,688 | ₩16,817 | ₩17,460 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,750 | ₩17,206 | ₩16,402 | ₩17,072 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,326 | ₩17,407 | ₩16,924 | ₩17,045 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,514 | ₩17,836 | ₩17,172 | ₩17,326 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,350 | ₩19,537 | ₩17,608 | ₩17,755 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,484 | ₩20,033 | ₩19,417 | ₩19,658 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,114 | ₩20,288 | ₩19,417 | ₩19,417 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,449 | ₩20,502 | ₩19,805 | ₩19,993 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,636 | ₩20,757 | ₩20,141 | ₩20,610 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,904 | ₩20,904 | ₩20,288 | ₩20,395 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,266 | ₩21,360 | ₩20,770 | ₩20,797 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,998 | ₩21,387 | ₩20,623 | ₩20,918 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,226 | ₩21,447 | ₩21,012 | ₩21,079 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,770 | ₩21,494 | ₩20,744 | ₩21,199 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,918 | ₩21,052 | ₩20,610 | ₩20,918 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩21,052 | ₩21,293 | ₩20,382 | ₩20,690 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,382 | ₩20,797 | ₩20,167 | ₩20,610 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,685 | ₩20,342 | ₩19,430 | ₩20,208 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,176 | ₩19,826 | ₩19,109 | ₩19,685 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,511 | ₩19,832 | ₩19,122 | ₩19,390 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,872 | ₩20,241 | ₩19,651 | ₩19,953 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,645 | ₩20,006 | ₩19,336 | ₩19,939 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,564 | ₩20,221 | ₩19,377 | ₩19,658 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,149 | ₩19,631 | ₩19,055 | ₩19,336 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,867 | ₩20,012 | ₩18,559 | ₩18,854 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,988 | ₩19,109 | ₩18,532 | ₩18,559 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,653 | ₩19,135 | ₩18,559 | ₩18,867 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,211 | ₩18,499 | ₩17,996 | ₩18,425 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,680 | ₩18,774 | ₩18,197 | ₩18,425 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,755 | ₩18,948 | ₩17,688 | ₩18,787 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,715 | ₩18,975 | ₩17,715 | ₩18,693 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,112 | ₩17,889 | ₩16,998 | ₩17,393 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,635 | ₩17,635 | ₩16,890 | ₩17,072 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,367 | ₩17,367 | ₩16,928 | ₩17,099 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩17,005 | ₩17,460 | ₩16,898 | ₩17,206 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,273 | ₩17,809 | ₩16,670 | ₩17,380 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,831 | ₩17,809 | ₩16,589 | ₩17,635 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,321 | ₩17,533 | ₩15,948 | ₩16,790 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,991 | ₩17,380 | ₩16,482 | ₩16,563 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,795 | ₩18,090 | ₩16,670 | ₩16,710 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,326 | ₩18,110 | ₩17,226 | ₩18,010 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,822 | ₩18,301 | ₩17,527 | ₩17,688 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,613 | ₩18,666 | ₩17,668 | ₩17,836 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,278 | ₩18,693 | ₩18,211 | ₩18,238 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,474 | ₩18,104 | ₩17,420 | ₩17,983 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,300 | ₩17,641 | ₩17,166 | ₩17,434 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,541 | ₩17,970 | ₩17,367 | ₩17,420 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,353 | ₩18,010 | ₩17,079 | ₩17,527 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,139 | ₩17,527 | ₩16,847 | ₩17,233 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,474 | ₩17,541 | ₩17,072 | ₩17,300 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,192 | ₩17,722 | ₩17,192 | ₩17,635 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,871 | ₩17,058 | ₩16,817 | ₩16,884 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,501 | ₩17,501 | ₩16,792 | ₩16,924 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,192 | ₩17,621 | ₩16,857 | ₩17,608 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,429 | ₩17,192 | ₩16,429 | ₩17,032 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,549 | ₩16,717 | ₩16,402 | ₩16,402 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,656 | ₩17,032 | ₩16,496 | ₩16,750 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,125 | ₩17,407 | ₩16,482 | ₩16,509 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,125 | ₩17,553 | ₩17,018 | ₩17,018 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,447 | ₩17,661 | ₩16,951 | ₩17,072 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,166 | ₩17,675 | ₩17,045 | ₩17,420 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,085 | ₩17,474 | ₩16,844 | ₩17,032 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,898 | ₩17,947 | ₩16,656 | ₩17,259 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,125 | ₩17,213 | ₩16,790 | ₩17,139 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,648 | ₩17,755 | ₩16,630 | ₩17,125 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,259 | ₩17,668 | ₩17,125 | ₩17,139 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩17,005 | ₩17,648 | ₩16,991 | ₩17,648 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,723 | ₩17,259 | ₩16,683 | ₩17,206 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩17,045 | ₩17,527 | ₩16,643 | ₩16,951 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,790 | ₩17,755 | ₩16,777 | ₩17,594 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,492 | ₩18,492 | ₩16,723 | ₩16,764 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,211 | ₩18,988 | ₩18,211 | ₩18,573 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,519 | ₩18,640 | ₩17,903 | ₩18,211 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,956 | ₩18,626 | ₩17,956 | ₩18,197 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,956 | ₩18,144 | ₩17,474 | ₩17,635 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,782 | ₩18,144 | ₩17,782 | ₩17,996 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,836 | ₩18,090 | ₩17,514 | ₩17,675 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,929 | ₩18,063 | ₩17,372 | ₩17,688 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,707 | ₩18,988 | ₩17,769 | ₩17,769 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,546 | ₩18,575 | ₩18,077 | ₩18,157 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,176 | ₩19,276 | ₩18,358 | ₩18,479 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,157 | ₩18,586 | ₩18,090 | ₩18,117 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,296 | ₩19,497 | ₩18,231 | ₩18,452 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩19,055 | ₩19,671 | ₩19,055 | ₩19,444 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,569 | ₩20,924 | ₩19,269 | ₩19,269 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,172 | ₩21,440 | ₩20,194 | ₩20,194 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,534 | ₩21,789 | ₩21,213 | ₩21,320 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,489 | ₩21,507 | ₩20,382 | ₩21,373 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,703 | ₩21,065 | ₩20,234 | ₩20,636 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,934 | ₩20,556 | ₩18,859 | ₩20,409 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,100 | ₩20,770 | ₩19,095 | ₩19,819 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩22,003 | ₩22,365 | ₩21,038 | ₩21,146 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,998 | ₩22,374 | ₩20,904 | ₩21,440 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,636 | ₩20,971 | ₩20,355 | ₩20,703 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,864 | ₩20,864 | ₩20,301 | ₩20,543 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,548 | ₩21,809 | ₩20,998 | ₩20,998 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩23,048 | ₩23,303 | ₩22,124 | ₩22,539 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,177 | ₩23,290 | ₩21,869 | ₩23,249 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,735 | ₩21,842 | ₩21,213 | ₩21,695 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,668 | ₩22,023 | ₩21,507 | ₩21,829 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩22,043 | ₩22,365 | ₩21,728 | ₩21,789 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,735 | ₩22,084 | ₩21,427 | ₩21,775 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,628 | ₩22,365 | ₩21,132 | ₩21,306 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,172 | ₩21,561 | ₩20,931 | ₩21,427 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,615 | ₩21,883 | ₩21,012 | ₩21,320 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,199 | ₩21,722 | ₩21,199 | ₩21,601 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩21,012 | ₩21,427 | ₩20,851 | ₩21,012 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,373 | ₩21,561 | ₩20,797 | ₩20,904 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,804 | ₩21,172 | ₩20,167 | ₩21,146 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩21,025 | ₩21,588 | ₩21,025 | ₩21,440 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,561 | ₩21,856 | ₩20,971 | ₩20,971 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,285 | ₩22,285 | ₩21,487 | ₩21,655 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,847 | ₩23,182 | ₩22,244 | ₩22,526 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,936 | ₩22,620 | ₩21,936 | ₩22,512 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,579 | ₩22,775 | ₩21,802 | ₩22,177 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,869 | ₩22,861 | ₩20,837 | ₩22,579 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,142 | ₩23,732 | ₩23,142 | ₩23,370 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,209 | ₩23,839 | ₩22,325 | ₩23,008 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,884 | ₩24,884 | ₩22,948 | ₩23,290 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,995 | ₩23,839 | ₩22,512 | ₩22,861 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,871 | ₩25,266 | ₩23,142 | ₩23,598 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,903 | ₩25,983 | ₩24,563 | ₩24,723 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,831 | ₩26,244 | ₩24,643 | ₩25,769 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,906 | ₩24,938 | ₩23,812 | ₩24,455 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,115 | ₩24,147 | ₩22,914 | ₩23,839 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,129 | ₩24,120 | ₩23,129 | ₩23,236 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,941 | ₩23,584 | ₩22,271 | ₩23,089 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,611 | ₩24,777 | ₩23,464 | ₩23,491 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,986 | ₩24,723 | ₩23,450 | ₩23,450 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,120 | ₩24,455 | ₩23,466 | ₩23,893 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,482 | ₩25,460 | ₩24,268 | ₩24,321 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,630 | ₩25,400 | ₩23,866 | ₩24,737 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,477 | ₩24,743 | ₩23,276 | ₩24,335 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩25,005 | ₩25,072 | ₩23,370 | ₩23,531 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,326 | ₩25,460 | ₩23,357 | ₩24,697 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,107 | ₩24,201 | ₩22,968 | ₩23,584 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩25,005 | ₩25,340 | ₩23,866 | ₩24,107 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,906 | ₩24,951 | ₩23,675 | ₩24,871 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,874 | ₩23,906 | ₩22,874 | ₩23,812 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩23,089 | ₩23,450 | ₩22,780 | ₩22,968 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩23,035 | ₩23,839 | ₩22,800 | ₩23,102 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,290 | ₩23,611 | ₩22,603 | ₩22,995 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,440 | ₩22,425 | ₩21,387 | ₩22,244 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,400 | ₩22,352 | ₩21,199 | ₩21,387 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,615 | ₩21,802 | ₩20,965 | ₩21,548 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,574 | ₩21,621 | ₩20,837 | ₩21,574 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,539 | ₩22,570 | ₩21,226 | ₩21,414 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,499 | ₩23,115 | ₩21,829 | ₩22,713 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩22,017 | ₩22,914 | ₩21,655 | ₩22,472 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,695 | ₩22,218 | ₩21,494 | ₩21,869 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,816 | ₩22,378 | ₩20,958 | ₩21,775 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,904 | ₩22,244 | ₩20,904 | ₩21,909 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,606 | ₩22,794 | ₩21,065 | ₩21,132 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩23,008 | ₩23,290 | ₩22,378 | ₩22,579 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,780 | ₩23,263 | ₩21,266 | ₩22,633 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,928 | ₩23,182 | ₩22,693 | ₩22,780 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,258 | ₩23,249 | ₩21,963 | ₩23,142 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,164 | ₩22,486 | ₩21,615 | ₩21,869 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,378 | ₩22,981 | ₩22,097 | ₩22,338 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,105 | ₩22,298 | ₩20,971 | ₩22,137 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,891 | ₩21,293 | ₩20,342 | ₩21,025 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,427 | ₩21,829 | ₩21,105 | ₩21,280 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,945 | ₩21,775 | ₩20,709 | ₩21,548 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,610 | ₩20,824 | ₩20,295 | ₩20,556 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,650 | ₩20,987 | ₩20,013 | ₩20,476 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,899 | ₩20,770 | ₩19,551 | ₩20,650 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,484 | ₩19,658 | ₩19,229 | ₩19,604 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,872 | ₩19,946 | ₩19,001 | ₩19,216 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,256 | ₩19,993 | ₩19,256 | ₩19,738 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,653 | ₩19,269 | ₩18,348 | ₩18,693 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,331 | ₩18,760 | ₩18,118 | ₩18,171 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,707 | ₩19,028 | ₩18,251 | ₩18,519 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,640 | ₩19,296 | ₩18,559 | ₩18,720 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,693 | ₩19,330 | ₩18,693 | ₩18,800 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,465 | ₩18,787 | ₩18,398 | ₩18,626 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,720 | ₩18,720 | ₩17,769 | ₩18,412 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩19,001 | ₩19,256 | ₩18,707 | ₩18,760 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,310 | ₩19,310 | ₩18,800 | ₩19,028 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,109 | ₩19,430 | ₩18,760 | ₩19,310 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,127 | ₩20,127 | ₩18,693 | ₩19,055 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,899 | ₩19,899 | ₩19,269 | ₩19,725 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,181 | ₩20,469 | ₩19,497 | ₩19,738 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,819 | ₩20,610 | ₩19,805 | ₩20,368 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,859 | ₩20,073 | ₩19,604 | ₩19,645 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,551 | ₩19,765 | ₩19,284 | ₩19,631 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,698 | ₩19,913 | ₩19,484 | ₩19,524 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,511 | ₩19,886 | ₩19,296 | ₩19,819 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,457 | ₩19,986 | ₩19,457 | ₩19,578 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,224 | ₩19,658 | ₩18,224 | ₩19,444 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,377 | ₩19,658 | ₩18,201 | ₩18,372 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,184 | ₩18,439 | ₩17,976 | ₩18,425 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,715 | ₩17,983 | ₩16,891 | ₩17,943 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,109 | ₩19,135 | ₩17,876 | ₩17,929 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,511 | ₩19,832 | ₩18,787 | ₩18,814 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,792 | ₩20,060 | ₩19,202 | ₩19,323 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,100 | ₩20,100 | ₩19,283 | ₩19,899 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,283 | ₩20,073 | ₩19,276 | ₩20,047 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,671 | ₩19,960 | ₩19,162 | ₩19,256 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,350 | ₩20,395 | ₩19,162 | ₩19,859 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,296 | ₩19,591 | ₩19,062 | ₩19,135 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,680 | ₩19,282 | ₩18,479 | ₩19,202 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,983 | ₩18,613 | ₩17,675 | ₩18,412 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,608 | ₩18,532 | ₩17,608 | ₩18,157 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,514 | ₩17,775 | ₩17,139 | ₩17,742 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,407 | ₩17,876 | ₩17,273 | ₩17,420 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,434 | ₩17,434 | ₩16,945 | ₩17,273 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,764 | ₩17,648 | ₩16,469 | ₩17,554 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,226 | ₩17,226 | ₩16,308 | ₩16,911 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,898 | ₩17,795 | ₩16,817 | ₩16,951 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,219 | ₩17,219 | ₩16,616 | ₩16,951 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,179 | ₩17,608 | ₩17,005 | ₩17,420 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,782 | ₩18,009 | ₩17,286 | ₩17,353 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,889 | ₩18,090 | ₩17,474 | ₩17,983 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,238 | ₩18,238 | ₩17,608 | ₩18,063 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,836 | ₩18,841 | ₩17,487 | ₩18,144 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,482 | ₩18,157 | ₩16,482 | ₩18,023 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,450 | ₩15,651 | ₩15,142 | ₩15,638 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,955 | ₩15,544 | ₩14,928 | ₩15,424 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,075 | ₩15,544 | ₩14,914 | ₩15,008 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,142 | ₩15,759 | ₩15,008 | ₩15,035 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,571 | ₩15,717 | ₩15,062 | ₩15,142 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,357 | ₩15,879 | ₩14,928 | ₩15,866 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,223 | ₩15,504 | ₩15,035 | ₩15,383 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,290 | ₩15,531 | ₩15,089 | ₩15,182 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩15,035 | ₩15,484 | ₩14,941 | ₩15,303 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,544 | ₩15,544 | ₩15,008 | ₩15,089 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,879 | ₩16,094 | ₩15,558 | ₩15,625 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,161 | ₩16,161 | ₩15,544 | ₩15,705 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,759 | ₩16,167 | ₩15,645 | ₩16,107 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,812 | ₩15,933 | ₩15,129 | ₩15,491 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,080 | ₩16,214 | ₩15,678 | ₩15,732 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩16,053 | ₩16,496 | ₩15,953 | ₩16,080 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,174 | ₩16,670 | ₩15,698 | ₩15,933 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,750 | ₩16,911 | ₩15,960 | ₩16,040 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,536 | ₩17,065 | ₩16,524 | ₩16,656 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,125 | ₩17,125 | ₩16,382 | ₩16,522 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,179 | ₩17,501 | ₩17,005 | ₩17,300 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,675 | ₩17,695 | ₩16,750 | ₩16,991 | -3.87% | 68만 |
|---|