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 | ₩17,887 | ₩18,181 | ₩17,821 | ₩17,821 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,275 | ₩18,408 | ₩17,687 | ₩17,834 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,235 | ₩18,261 | ₩17,887 | ₩18,115 | -0.66% | 15만 |
| 2026.10.06 | ₩17,607 | ₩18,115 | ₩17,587 | ₩18,034 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,300 | ₩17,841 | ₩17,019 | ₩17,647 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,832 | ₩17,364 | ₩16,752 | ₩17,246 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,952 | ₩17,073 | ₩16,632 | ₩17,006 | +0.32% | 29.2만 |
| 2026.09.30 | ₩16,992 | ₩17,433 | ₩16,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,832 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,886 | ₩17,126 | ₩16,525 | ₩16,952 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,527 | ₩17,527 | ₩16,712 | ₩16,739 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,513 | ₩18,141 | ₩17,326 | ₩17,447 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,767 | ₩18,195 | ₩17,567 | ₩17,874 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,527 | ₩17,847 | ₩17,353 | ₩17,407 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,832 | ₩17,634 | ₩16,765 | ₩17,407 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,699 | ₩17,153 | ₩16,351 | ₩17,019 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,273 | ₩17,353 | ₩16,872 | ₩16,992 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,460 | ₩17,781 | ₩17,119 | ₩17,273 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,290 | ₩19,477 | ₩17,553 | ₩17,700 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,424 | ₩19,971 | ₩19,357 | ₩19,597 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,052 | ₩20,225 | ₩19,357 | ₩19,357 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,386 | ₩20,439 | ₩19,744 | ₩19,931 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,573 | ₩20,693 | ₩20,078 | ₩20,546 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,840 | ₩20,840 | ₩20,225 | ₩20,332 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,200 | ₩21,294 | ₩20,706 | ₩20,733 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,933 | ₩21,321 | ₩20,559 | ₩20,853 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,160 | ₩21,381 | ₩20,947 | ₩21,013 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,706 | ₩21,428 | ₩20,679 | ₩21,134 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,853 | ₩20,987 | ₩20,546 | ₩20,853 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,987 | ₩21,227 | ₩20,319 | ₩20,626 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,319 | ₩20,733 | ₩20,105 | ₩20,546 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,624 | ₩20,279 | ₩19,370 | ₩20,145 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,116 | ₩19,764 | ₩19,050 | ₩19,624 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,450 | ₩19,771 | ₩19,063 | ₩19,330 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,811 | ₩20,178 | ₩19,591 | ₩19,891 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,584 | ₩19,945 | ₩19,277 | ₩19,878 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,504 | ₩20,158 | ₩19,317 | ₩19,597 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,090 | ₩19,571 | ₩18,996 | ₩19,277 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,809 | ₩19,950 | ₩18,502 | ₩18,796 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,929 | ₩19,050 | ₩18,475 | ₩18,502 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,595 | ₩19,076 | ₩18,502 | ₩18,809 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,155 | ₩18,442 | ₩17,941 | ₩18,368 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,622 | ₩18,716 | ₩18,141 | ₩18,368 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,700 | ₩18,889 | ₩17,634 | ₩18,729 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,660 | ₩18,916 | ₩17,660 | ₩18,636 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,059 | ₩17,834 | ₩16,946 | ₩17,340 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,580 | ₩17,580 | ₩16,837 | ₩17,019 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,313 | ₩17,313 | ₩16,876 | ₩17,046 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,952 | ₩17,407 | ₩16,845 | ₩17,153 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,219 | ₩17,754 | ₩16,618 | ₩17,326 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,779 | ₩17,754 | ₩16,538 | ₩17,580 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,271 | ₩17,479 | ₩15,898 | ₩16,739 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,939 | ₩17,326 | ₩16,431 | ₩16,511 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,740 | ₩18,034 | ₩16,618 | ₩16,658 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,273 | ₩18,054 | ₩17,173 | ₩17,954 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,767 | ₩18,244 | ₩17,473 | ₩17,634 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,555 | ₩18,609 | ₩17,614 | ₩17,781 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,221 | ₩18,636 | ₩18,155 | ₩18,181 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,420 | ₩18,048 | ₩17,366 | ₩17,928 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,246 | ₩17,587 | ₩17,113 | ₩17,380 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,487 | ₩17,914 | ₩17,313 | ₩17,366 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,300 | ₩17,954 | ₩17,026 | ₩17,473 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,086 | ₩17,473 | ₩16,795 | ₩17,179 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,420 | ₩17,487 | ₩17,019 | ₩17,246 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,139 | ₩17,667 | ₩17,139 | ₩17,580 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,819 | ₩17,006 | ₩16,765 | ₩16,832 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,447 | ₩17,447 | ₩16,740 | ₩16,872 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,139 | ₩17,567 | ₩16,805 | ₩17,553 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,378 | ₩17,139 | ₩16,378 | ₩16,979 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,498 | ₩16,665 | ₩16,351 | ₩16,351 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,605 | ₩16,979 | ₩16,445 | ₩16,699 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,073 | ₩17,353 | ₩16,431 | ₩16,458 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,073 | ₩17,499 | ₩16,966 | ₩16,966 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,393 | ₩17,607 | ₩16,899 | ₩17,019 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,113 | ₩17,620 | ₩16,992 | ₩17,366 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,032 | ₩17,420 | ₩16,792 | ₩16,979 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,845 | ₩17,891 | ₩16,605 | ₩17,206 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,073 | ₩17,159 | ₩16,739 | ₩17,086 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,594 | ₩17,700 | ₩16,578 | ₩17,073 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,206 | ₩17,614 | ₩17,073 | ₩17,086 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,952 | ₩17,594 | ₩16,939 | ₩17,594 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,672 | ₩17,206 | ₩16,632 | ₩17,153 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩16,992 | ₩17,473 | ₩16,592 | ₩16,899 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,739 | ₩17,700 | ₩16,725 | ₩17,540 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,435 | ₩18,435 | ₩16,672 | ₩16,712 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,155 | ₩18,929 | ₩18,155 | ₩18,515 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,462 | ₩18,582 | ₩17,847 | ₩18,155 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,901 | ₩18,569 | ₩17,901 | ₩18,141 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,901 | ₩18,088 | ₩17,420 | ₩17,580 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,727 | ₩18,088 | ₩17,727 | ₩17,941 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,781 | ₩18,034 | ₩17,460 | ₩17,620 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,874 | ₩18,008 | ₩17,318 | ₩17,634 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,649 | ₩18,929 | ₩17,714 | ₩17,714 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,489 | ₩18,518 | ₩18,021 | ₩18,101 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,116 | ₩19,217 | ₩18,302 | ₩18,422 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,101 | ₩18,529 | ₩18,034 | ₩18,061 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,237 | ₩19,437 | ₩18,175 | ₩18,395 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩18,996 | ₩19,611 | ₩18,996 | ₩19,384 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,506 | ₩20,860 | ₩19,210 | ₩19,210 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,107 | ₩21,374 | ₩20,132 | ₩20,132 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,468 | ₩21,721 | ₩21,147 | ₩21,254 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,426 | ₩21,441 | ₩20,319 | ₩21,307 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,639 | ₩21,000 | ₩20,172 | ₩20,573 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,876 | ₩20,492 | ₩18,801 | ₩20,345 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,038 | ₩20,706 | ₩19,036 | ₩19,758 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,935 | ₩22,296 | ₩20,973 | ₩21,080 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,933 | ₩22,305 | ₩20,840 | ₩21,374 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,573 | ₩20,907 | ₩20,292 | ₩20,639 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,800 | ₩20,800 | ₩20,239 | ₩20,479 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,481 | ₩21,741 | ₩20,933 | ₩20,933 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,977 | ₩23,231 | ₩22,055 | ₩22,470 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,109 | ₩23,218 | ₩21,802 | ₩23,178 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,668 | ₩21,775 | ₩21,147 | ₩21,628 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,601 | ₩21,955 | ₩21,441 | ₩21,761 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,975 | ₩22,296 | ₩21,661 | ₩21,721 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,668 | ₩22,015 | ₩21,361 | ₩21,708 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,561 | ₩22,296 | ₩21,067 | ₩21,240 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,107 | ₩21,494 | ₩20,866 | ₩21,361 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,548 | ₩21,815 | ₩20,947 | ₩21,254 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,134 | ₩21,655 | ₩21,134 | ₩21,534 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,947 | ₩21,361 | ₩20,786 | ₩20,947 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,307 | ₩21,494 | ₩20,733 | ₩20,840 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,740 | ₩21,107 | ₩20,105 | ₩21,080 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,960 | ₩21,521 | ₩20,960 | ₩21,374 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,494 | ₩21,788 | ₩20,907 | ₩20,907 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,216 | ₩22,216 | ₩21,421 | ₩21,588 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,777 | ₩23,111 | ₩22,176 | ₩22,456 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,868 | ₩22,550 | ₩21,868 | ₩22,443 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,510 | ₩22,705 | ₩21,735 | ₩22,109 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,802 | ₩22,790 | ₩20,773 | ₩22,510 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,071 | ₩23,658 | ₩23,071 | ₩23,298 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,137 | ₩23,765 | ₩22,256 | ₩22,937 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,807 | ₩24,807 | ₩22,877 | ₩23,218 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,924 | ₩23,765 | ₩22,443 | ₩22,790 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,794 | ₩25,188 | ₩23,071 | ₩23,525 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,823 | ₩25,903 | ₩24,487 | ₩24,647 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,754 | ₩26,163 | ₩24,567 | ₩25,689 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,832 | ₩24,861 | ₩23,739 | ₩24,380 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,044 | ₩24,073 | ₩22,844 | ₩23,765 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,057 | ₩24,046 | ₩23,057 | ₩23,164 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,870 | ₩23,511 | ₩22,202 | ₩23,017 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,538 | ₩24,700 | ₩23,391 | ₩23,418 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,912 | ₩24,647 | ₩23,378 | ₩23,378 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,046 | ₩24,380 | ₩23,394 | ₩23,819 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,407 | ₩25,382 | ₩24,193 | ₩24,246 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,553 | ₩25,322 | ₩23,792 | ₩24,660 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,405 | ₩24,667 | ₩23,204 | ₩24,260 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,928 | ₩24,994 | ₩23,298 | ₩23,458 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,248 | ₩25,382 | ₩23,284 | ₩24,620 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,032 | ₩24,126 | ₩22,897 | ₩23,511 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,928 | ₩25,261 | ₩23,792 | ₩24,032 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,832 | ₩24,874 | ₩23,602 | ₩24,794 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,803 | ₩23,832 | ₩22,803 | ₩23,739 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩23,017 | ₩23,378 | ₩22,710 | ₩22,897 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,964 | ₩23,765 | ₩22,730 | ₩23,031 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,218 | ₩23,538 | ₩22,534 | ₩22,924 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,374 | ₩22,356 | ₩21,321 | ₩22,176 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,334 | ₩22,282 | ₩21,134 | ₩21,321 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,548 | ₩21,735 | ₩20,900 | ₩21,481 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,508 | ₩21,554 | ₩20,773 | ₩21,508 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,470 | ₩22,500 | ₩21,160 | ₩21,347 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,429 | ₩23,044 | ₩21,761 | ₩22,643 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,949 | ₩22,844 | ₩21,588 | ₩22,403 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,628 | ₩22,149 | ₩21,428 | ₩21,802 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,748 | ₩22,309 | ₩20,893 | ₩21,708 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,840 | ₩22,176 | ₩20,840 | ₩21,842 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,536 | ₩22,723 | ₩21,000 | ₩21,067 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,937 | ₩23,218 | ₩22,309 | ₩22,510 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,710 | ₩23,191 | ₩21,200 | ₩22,563 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,857 | ₩23,111 | ₩22,623 | ₩22,710 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,189 | ₩23,178 | ₩21,895 | ₩23,071 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,095 | ₩22,416 | ₩21,548 | ₩21,802 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,309 | ₩22,910 | ₩22,029 | ₩22,269 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,040 | ₩22,229 | ₩20,907 | ₩22,069 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,826 | ₩21,227 | ₩20,279 | ₩20,960 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,361 | ₩21,761 | ₩21,040 | ₩21,214 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,880 | ₩21,708 | ₩20,645 | ₩21,481 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,546 | ₩20,760 | ₩20,232 | ₩20,492 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,586 | ₩20,923 | ₩19,951 | ₩20,412 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,838 | ₩20,706 | ₩19,490 | ₩20,586 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,424 | ₩19,597 | ₩19,170 | ₩19,544 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,811 | ₩19,885 | ₩18,943 | ₩19,157 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,197 | ₩19,931 | ₩19,197 | ₩19,678 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,595 | ₩19,210 | ₩18,291 | ₩18,636 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,275 | ₩18,702 | ₩18,062 | ₩18,115 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,649 | ₩18,969 | ₩18,195 | ₩18,462 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,582 | ₩19,237 | ₩18,502 | ₩18,662 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,636 | ₩19,270 | ₩18,636 | ₩18,742 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,408 | ₩18,729 | ₩18,342 | ₩18,569 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,662 | ₩18,662 | ₩17,714 | ₩18,355 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,943 | ₩19,197 | ₩18,649 | ₩18,702 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,250 | ₩19,250 | ₩18,742 | ₩18,969 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,050 | ₩19,370 | ₩18,702 | ₩19,250 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,065 | ₩20,065 | ₩18,636 | ₩18,996 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,838 | ₩19,838 | ₩19,210 | ₩19,664 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,118 | ₩20,406 | ₩19,437 | ₩19,678 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,758 | ₩20,546 | ₩19,744 | ₩20,305 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,798 | ₩20,011 | ₩19,544 | ₩19,584 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,490 | ₩19,704 | ₩19,225 | ₩19,571 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,637 | ₩19,851 | ₩19,424 | ₩19,464 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,450 | ₩19,824 | ₩19,237 | ₩19,758 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,397 | ₩19,925 | ₩19,397 | ₩19,517 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,168 | ₩19,597 | ₩18,168 | ₩19,384 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,317 | ₩19,597 | ₩18,145 | ₩18,315 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,128 | ₩18,382 | ₩17,921 | ₩18,368 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,660 | ₩17,928 | ₩16,839 | ₩17,887 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,050 | ₩19,076 | ₩17,821 | ₩17,874 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,450 | ₩19,771 | ₩18,729 | ₩18,756 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,731 | ₩19,998 | ₩19,143 | ₩19,263 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,038 | ₩20,038 | ₩19,223 | ₩19,838 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,223 | ₩20,011 | ₩19,217 | ₩19,985 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,611 | ₩19,898 | ₩19,103 | ₩19,197 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,290 | ₩20,332 | ₩19,103 | ₩19,798 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,237 | ₩19,531 | ₩19,003 | ₩19,076 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,622 | ₩19,222 | ₩18,422 | ₩19,143 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,928 | ₩18,555 | ₩17,620 | ₩18,355 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,553 | ₩18,475 | ₩17,553 | ₩18,101 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,460 | ₩17,720 | ₩17,086 | ₩17,687 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,353 | ₩17,821 | ₩17,219 | ₩17,366 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,380 | ₩17,380 | ₩16,892 | ₩17,219 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,712 | ₩17,594 | ₩16,418 | ₩17,500 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,173 | ₩17,173 | ₩16,258 | ₩16,859 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,845 | ₩17,740 | ₩16,765 | ₩16,899 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,166 | ₩17,166 | ₩16,565 | ₩16,899 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,126 | ₩17,553 | ₩16,952 | ₩17,366 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,727 | ₩17,953 | ₩17,233 | ₩17,300 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,834 | ₩18,034 | ₩17,420 | ₩17,928 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,181 | ₩18,181 | ₩17,553 | ₩18,008 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,781 | ₩18,782 | ₩17,433 | ₩18,088 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,431 | ₩18,101 | ₩16,431 | ₩17,968 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,403 | ₩15,603 | ₩15,095 | ₩15,590 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,908 | ₩15,496 | ₩14,882 | ₩15,376 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,029 | ₩15,496 | ₩14,868 | ₩14,962 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,095 | ₩15,710 | ₩14,962 | ₩14,989 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,523 | ₩15,669 | ₩15,015 | ₩15,095 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,309 | ₩15,830 | ₩14,882 | ₩15,817 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,176 | ₩15,456 | ₩14,989 | ₩15,336 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,242 | ₩15,483 | ₩15,042 | ₩15,136 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,989 | ₩15,436 | ₩14,895 | ₩15,256 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,496 | ₩15,496 | ₩14,962 | ₩15,042 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,830 | ₩16,044 | ₩15,510 | ₩15,576 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,111 | ₩16,111 | ₩15,496 | ₩15,657 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,710 | ₩16,117 | ₩15,596 | ₩16,057 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,763 | ₩15,884 | ₩15,082 | ₩15,443 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,031 | ₩16,164 | ₩15,630 | ₩15,683 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩16,004 | ₩16,445 | ₩15,904 | ₩16,031 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,124 | ₩16,618 | ₩15,650 | ₩15,884 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,699 | ₩16,859 | ₩15,910 | ₩15,990 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,485 | ₩17,012 | ₩16,473 | ₩16,605 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,073 | ₩17,073 | ₩16,331 | ₩16,471 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,126 | ₩17,447 | ₩16,952 | ₩17,246 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,620 | ₩17,640 | ₩16,699 | ₩16,939 | -3.87% | 68만 |
|---|