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 | ₩17,872 | ₩18,166 | ₩17,805 | ₩17,805 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,259 | ₩18,392 | ₩17,672 | ₩17,819 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,219 | ₩18,246 | ₩17,872 | ₩18,099 | -0.66% | 15만 |
| 2026.10.06 | ₩17,592 | ₩18,099 | ₩17,572 | ₩18,019 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,285 | ₩17,825 | ₩17,004 | ₩17,632 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,817 | ₩17,349 | ₩16,737 | ₩17,231 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,938 | ₩17,058 | ₩16,617 | ₩16,991 | +0.32% | 29.2만 |
| 2026.09.30 | ₩16,978 | ₩17,418 | ₩16,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,817 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,871 | ₩17,111 | ₩16,510 | ₩16,938 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,512 | ₩17,512 | ₩16,697 | ₩16,724 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,498 | ₩18,125 | ₩17,311 | ₩17,431 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,752 | ₩18,179 | ₩17,552 | ₩17,859 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,512 | ₩17,832 | ₩17,338 | ₩17,391 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,817 | ₩17,618 | ₩16,751 | ₩17,391 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,684 | ₩17,138 | ₩16,337 | ₩17,004 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,258 | ₩17,338 | ₩16,858 | ₩16,978 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,445 | ₩17,765 | ₩17,104 | ₩17,258 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,273 | ₩19,460 | ₩17,538 | ₩17,685 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,407 | ₩19,954 | ₩19,340 | ₩19,580 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,034 | ₩20,208 | ₩19,340 | ₩19,340 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,368 | ₩20,421 | ₩19,727 | ₩19,914 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,555 | ₩20,675 | ₩20,061 | ₩20,528 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,822 | ₩20,822 | ₩20,208 | ₩20,314 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,182 | ₩21,275 | ₩20,688 | ₩20,715 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,915 | ₩21,302 | ₩20,541 | ₩20,835 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,142 | ₩21,362 | ₩20,928 | ₩20,995 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,688 | ₩21,409 | ₩20,661 | ₩21,115 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,835 | ₩20,968 | ₩20,528 | ₩20,835 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,968 | ₩21,209 | ₩20,301 | ₩20,608 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,301 | ₩20,715 | ₩20,088 | ₩20,528 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,607 | ₩20,261 | ₩19,353 | ₩20,128 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,100 | ₩19,747 | ₩19,033 | ₩19,607 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,434 | ₩19,754 | ₩19,046 | ₩19,313 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,794 | ₩20,161 | ₩19,574 | ₩19,874 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,567 | ₩19,927 | ₩19,260 | ₩19,861 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,487 | ₩20,141 | ₩19,300 | ₩19,580 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,073 | ₩19,554 | ₩18,980 | ₩19,260 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,793 | ₩19,933 | ₩18,486 | ₩18,780 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,913 | ₩19,033 | ₩18,459 | ₩18,486 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,579 | ₩19,060 | ₩18,486 | ₩18,793 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,139 | ₩18,426 | ₩17,925 | ₩18,352 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,606 | ₩18,699 | ₩18,125 | ₩18,352 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,685 | ₩18,873 | ₩17,618 | ₩18,713 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,645 | ₩18,900 | ₩17,645 | ₩18,619 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,044 | ₩17,819 | ₩16,931 | ₩17,325 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,565 | ₩17,565 | ₩16,823 | ₩17,004 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,298 | ₩17,298 | ₩16,862 | ₩17,031 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,938 | ₩17,391 | ₩16,831 | ₩17,138 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,205 | ₩17,738 | ₩16,604 | ₩17,311 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,764 | ₩17,738 | ₩16,524 | ₩17,565 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,257 | ₩17,463 | ₩15,885 | ₩16,724 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,924 | ₩17,311 | ₩16,417 | ₩16,497 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,725 | ₩18,019 | ₩16,604 | ₩16,644 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,258 | ₩18,039 | ₩17,158 | ₩17,939 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,752 | ₩18,228 | ₩17,458 | ₩17,618 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,539 | ₩18,593 | ₩17,598 | ₩17,765 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,206 | ₩18,619 | ₩18,139 | ₩18,166 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,405 | ₩18,032 | ₩17,351 | ₩17,912 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,231 | ₩17,572 | ₩17,098 | ₩17,365 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,471 | ₩17,899 | ₩17,298 | ₩17,351 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,285 | ₩17,939 | ₩17,011 | ₩17,458 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,071 | ₩17,458 | ₩16,780 | ₩17,164 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,405 | ₩17,471 | ₩17,004 | ₩17,231 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,124 | ₩17,652 | ₩17,124 | ₩17,565 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,804 | ₩16,991 | ₩16,751 | ₩16,817 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,431 | ₩17,431 | ₩16,725 | ₩16,858 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,124 | ₩17,552 | ₩16,791 | ₩17,538 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,364 | ₩17,124 | ₩16,364 | ₩16,964 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,484 | ₩16,651 | ₩16,337 | ₩16,337 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,591 | ₩16,964 | ₩16,430 | ₩16,684 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,058 | ₩17,338 | ₩16,417 | ₩16,444 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,058 | ₩17,483 | ₩16,951 | ₩16,951 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,378 | ₩17,592 | ₩16,884 | ₩17,004 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,098 | ₩17,605 | ₩16,978 | ₩17,351 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,018 | ₩17,405 | ₩16,777 | ₩16,964 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,831 | ₩17,876 | ₩16,591 | ₩17,191 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,058 | ₩17,144 | ₩16,724 | ₩17,071 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,578 | ₩17,685 | ₩16,564 | ₩17,058 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,191 | ₩17,598 | ₩17,058 | ₩17,071 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,938 | ₩17,578 | ₩16,924 | ₩17,578 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,657 | ₩17,191 | ₩16,617 | ₩17,138 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩16,978 | ₩17,458 | ₩16,577 | ₩16,884 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,724 | ₩17,685 | ₩16,711 | ₩17,525 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,419 | ₩18,419 | ₩16,657 | ₩16,697 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,139 | ₩18,913 | ₩18,139 | ₩18,499 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,446 | ₩18,566 | ₩17,832 | ₩18,139 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,885 | ₩18,553 | ₩17,885 | ₩18,125 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,885 | ₩18,072 | ₩17,405 | ₩17,565 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,712 | ₩18,072 | ₩17,712 | ₩17,925 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,765 | ₩18,019 | ₩17,445 | ₩17,605 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,859 | ₩17,992 | ₩17,303 | ₩17,618 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,633 | ₩18,913 | ₩17,698 | ₩17,698 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,473 | ₩18,502 | ₩18,005 | ₩18,085 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,100 | ₩19,200 | ₩18,286 | ₩18,406 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,085 | ₩18,513 | ₩18,019 | ₩18,045 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,220 | ₩19,420 | ₩18,159 | ₩18,379 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩18,980 | ₩19,594 | ₩18,980 | ₩19,367 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,488 | ₩20,842 | ₩19,193 | ₩19,193 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,089 | ₩21,356 | ₩20,114 | ₩20,114 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,449 | ₩21,703 | ₩21,129 | ₩21,235 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,408 | ₩21,422 | ₩20,301 | ₩21,289 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,621 | ₩20,982 | ₩20,154 | ₩20,555 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,860 | ₩20,475 | ₩18,785 | ₩20,328 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,021 | ₩20,688 | ₩19,020 | ₩19,741 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,916 | ₩22,276 | ₩20,955 | ₩21,062 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,915 | ₩22,286 | ₩20,822 | ₩21,356 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,555 | ₩20,888 | ₩20,274 | ₩20,621 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,782 | ₩20,782 | ₩20,221 | ₩20,461 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,462 | ₩21,723 | ₩20,915 | ₩20,915 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,957 | ₩23,211 | ₩22,036 | ₩22,450 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,090 | ₩23,197 | ₩21,783 | ₩23,157 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,649 | ₩21,756 | ₩21,129 | ₩21,609 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,582 | ₩21,936 | ₩21,422 | ₩21,743 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,956 | ₩22,276 | ₩21,642 | ₩21,703 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,649 | ₩21,996 | ₩21,342 | ₩21,689 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,542 | ₩22,276 | ₩21,049 | ₩21,222 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,089 | ₩21,476 | ₩20,848 | ₩21,342 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,529 | ₩21,796 | ₩20,928 | ₩21,235 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,115 | ₩21,636 | ₩21,115 | ₩21,516 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,928 | ₩21,342 | ₩20,768 | ₩20,928 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,289 | ₩21,476 | ₩20,715 | ₩20,822 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,722 | ₩21,089 | ₩20,088 | ₩21,062 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,942 | ₩21,502 | ₩20,942 | ₩21,356 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,476 | ₩21,769 | ₩20,888 | ₩20,888 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,196 | ₩22,196 | ₩21,402 | ₩21,569 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,757 | ₩23,091 | ₩22,156 | ₩22,437 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,849 | ₩22,530 | ₩21,849 | ₩22,423 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,490 | ₩22,685 | ₩21,716 | ₩22,090 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,783 | ₩22,770 | ₩20,755 | ₩22,490 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,051 | ₩23,638 | ₩23,051 | ₩23,278 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,117 | ₩23,745 | ₩22,236 | ₩22,917 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,786 | ₩24,786 | ₩22,857 | ₩23,197 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,904 | ₩23,745 | ₩22,423 | ₩22,770 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,772 | ₩25,166 | ₩23,051 | ₩23,504 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,800 | ₩25,880 | ₩24,465 | ₩24,626 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,732 | ₩26,140 | ₩24,545 | ₩25,667 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,811 | ₩24,839 | ₩23,718 | ₩24,359 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,024 | ₩24,052 | ₩22,824 | ₩23,745 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,037 | ₩24,025 | ₩23,037 | ₩23,144 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,850 | ₩23,491 | ₩22,183 | ₩22,997 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,518 | ₩24,679 | ₩23,371 | ₩23,398 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,891 | ₩24,626 | ₩23,358 | ₩23,358 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,025 | ₩24,359 | ₩23,374 | ₩23,798 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,385 | ₩25,360 | ₩24,172 | ₩24,225 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,532 | ₩25,300 | ₩23,771 | ₩24,639 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,384 | ₩24,646 | ₩23,184 | ₩24,239 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,906 | ₩24,973 | ₩23,278 | ₩23,438 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,226 | ₩25,360 | ₩23,264 | ₩24,599 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,012 | ₩24,105 | ₩22,877 | ₩23,491 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,906 | ₩25,240 | ₩23,771 | ₩24,012 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,811 | ₩24,852 | ₩23,582 | ₩24,772 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,784 | ₩23,811 | ₩22,784 | ₩23,718 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩22,997 | ₩23,358 | ₩22,690 | ₩22,877 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,944 | ₩23,745 | ₩22,710 | ₩23,011 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,197 | ₩23,518 | ₩22,514 | ₩22,904 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,356 | ₩22,337 | ₩21,302 | ₩22,156 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,315 | ₩22,263 | ₩21,115 | ₩21,302 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,529 | ₩21,716 | ₩20,882 | ₩21,462 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,489 | ₩21,536 | ₩20,755 | ₩21,489 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,450 | ₩22,481 | ₩21,142 | ₩21,329 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,410 | ₩23,024 | ₩21,743 | ₩22,624 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,929 | ₩22,824 | ₩21,569 | ₩22,383 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,609 | ₩22,130 | ₩21,409 | ₩21,783 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,729 | ₩22,290 | ₩20,875 | ₩21,689 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,822 | ₩22,156 | ₩20,822 | ₩21,823 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,517 | ₩22,704 | ₩20,982 | ₩21,049 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,917 | ₩23,197 | ₩22,290 | ₩22,490 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,690 | ₩23,171 | ₩21,182 | ₩22,543 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,837 | ₩23,091 | ₩22,603 | ₩22,690 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,170 | ₩23,157 | ₩21,876 | ₩23,051 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,076 | ₩22,397 | ₩21,529 | ₩21,783 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,290 | ₩22,890 | ₩22,010 | ₩22,250 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,022 | ₩22,210 | ₩20,888 | ₩22,050 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,808 | ₩21,209 | ₩20,261 | ₩20,942 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,342 | ₩21,743 | ₩21,022 | ₩21,195 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,862 | ₩21,689 | ₩20,627 | ₩21,462 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,528 | ₩20,742 | ₩20,214 | ₩20,475 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,568 | ₩20,904 | ₩19,934 | ₩20,395 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,821 | ₩20,688 | ₩19,474 | ₩20,568 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,407 | ₩19,580 | ₩19,153 | ₩19,527 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,794 | ₩19,867 | ₩18,926 | ₩19,140 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,180 | ₩19,914 | ₩19,180 | ₩19,660 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,579 | ₩19,193 | ₩18,275 | ₩18,619 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,259 | ₩18,686 | ₩18,047 | ₩18,099 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,633 | ₩18,953 | ₩18,179 | ₩18,446 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,566 | ₩19,220 | ₩18,486 | ₩18,646 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,619 | ₩19,253 | ₩18,619 | ₩18,726 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,392 | ₩18,713 | ₩18,326 | ₩18,553 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,646 | ₩18,646 | ₩17,698 | ₩18,339 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,926 | ₩19,180 | ₩18,633 | ₩18,686 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,233 | ₩19,233 | ₩18,726 | ₩18,953 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,033 | ₩19,353 | ₩18,686 | ₩19,233 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,047 | ₩20,047 | ₩18,619 | ₩18,980 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,821 | ₩19,821 | ₩19,193 | ₩19,647 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,101 | ₩20,388 | ₩19,420 | ₩19,660 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,741 | ₩20,528 | ₩19,727 | ₩20,288 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,781 | ₩19,994 | ₩19,527 | ₩19,567 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,474 | ₩19,687 | ₩19,208 | ₩19,554 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,620 | ₩19,834 | ₩19,407 | ₩19,447 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,434 | ₩19,807 | ₩19,220 | ₩19,741 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,380 | ₩19,907 | ₩19,380 | ₩19,500 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,152 | ₩19,580 | ₩18,152 | ₩19,367 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,300 | ₩19,580 | ₩18,130 | ₩18,299 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,112 | ₩18,366 | ₩17,905 | ₩18,352 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,645 | ₩17,912 | ₩16,824 | ₩17,872 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,033 | ₩19,060 | ₩17,805 | ₩17,859 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,434 | ₩19,754 | ₩18,713 | ₩18,739 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,714 | ₩19,981 | ₩19,127 | ₩19,247 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,021 | ₩20,021 | ₩19,207 | ₩19,821 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,207 | ₩19,994 | ₩19,200 | ₩19,967 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,594 | ₩19,881 | ₩19,086 | ₩19,180 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,273 | ₩20,314 | ₩19,086 | ₩19,781 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,220 | ₩19,514 | ₩18,986 | ₩19,060 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,606 | ₩19,205 | ₩18,406 | ₩19,127 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,912 | ₩18,539 | ₩17,605 | ₩18,339 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,538 | ₩18,459 | ₩17,538 | ₩18,085 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,445 | ₩17,705 | ₩17,071 | ₩17,672 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,338 | ₩17,805 | ₩17,205 | ₩17,351 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,365 | ₩17,365 | ₩16,878 | ₩17,205 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,697 | ₩17,578 | ₩16,404 | ₩17,485 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,158 | ₩17,158 | ₩16,244 | ₩16,844 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,831 | ₩17,725 | ₩16,751 | ₩16,884 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,151 | ₩17,151 | ₩16,551 | ₩16,884 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,111 | ₩17,538 | ₩16,938 | ₩17,351 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,712 | ₩17,937 | ₩17,218 | ₩17,285 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,819 | ₩18,019 | ₩17,405 | ₩17,912 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,166 | ₩18,166 | ₩17,538 | ₩17,992 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,765 | ₩18,766 | ₩17,418 | ₩18,072 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,417 | ₩18,085 | ₩16,417 | ₩17,952 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,389 | ₩15,590 | ₩15,082 | ₩15,576 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,895 | ₩15,483 | ₩14,869 | ₩15,363 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,016 | ₩15,483 | ₩14,855 | ₩14,949 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,082 | ₩15,696 | ₩14,949 | ₩14,976 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,509 | ₩15,655 | ₩15,002 | ₩15,082 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,296 | ₩15,816 | ₩14,869 | ₩15,803 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,162 | ₩15,443 | ₩14,976 | ₩15,323 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,229 | ₩15,469 | ₩15,029 | ₩15,122 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,976 | ₩15,423 | ₩14,882 | ₩15,243 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,483 | ₩15,483 | ₩14,949 | ₩15,029 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,816 | ₩16,030 | ₩15,496 | ₩15,563 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,097 | ₩16,097 | ₩15,483 | ₩15,643 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,696 | ₩16,103 | ₩15,583 | ₩16,043 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,750 | ₩15,870 | ₩15,069 | ₩15,429 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,017 | ₩16,150 | ₩15,616 | ₩15,670 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩15,990 | ₩16,430 | ₩15,890 | ₩16,017 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,110 | ₩16,604 | ₩15,636 | ₩15,870 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,684 | ₩16,844 | ₩15,897 | ₩15,977 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,470 | ₩16,998 | ₩16,458 | ₩16,591 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,058 | ₩17,058 | ₩16,317 | ₩16,457 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,111 | ₩17,431 | ₩16,938 | ₩17,231 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,605 | ₩17,625 | ₩16,684 | ₩16,924 | -3.87% | 68만 |
|---|