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 | ₩17,874 | ₩18,168 | ₩17,807 | ₩17,807 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,261 | ₩18,395 | ₩17,674 | ₩17,821 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,221 | ₩18,248 | ₩17,874 | ₩18,101 | -0.66% | 15만 |
| 2026.10.06 | ₩17,594 | ₩18,101 | ₩17,574 | ₩18,021 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,287 | ₩17,827 | ₩17,006 | ₩17,634 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,819 | ₩17,351 | ₩16,739 | ₩17,233 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,940 | ₩17,060 | ₩16,619 | ₩16,993 | +0.32% | 29.2만 |
| 2026.09.30 | ₩16,980 | ₩17,420 | ₩16,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,819 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,873 | ₩17,113 | ₩16,512 | ₩16,940 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,514 | ₩17,514 | ₩16,699 | ₩16,726 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,500 | ₩18,128 | ₩17,313 | ₩17,434 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,754 | ₩18,181 | ₩17,554 | ₩17,861 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,514 | ₩17,834 | ₩17,340 | ₩17,393 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,819 | ₩17,620 | ₩16,753 | ₩17,393 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,686 | ₩17,140 | ₩16,339 | ₩17,006 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,260 | ₩17,340 | ₩16,860 | ₩16,980 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,447 | ₩17,767 | ₩17,106 | ₩17,260 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,276 | ₩19,463 | ₩17,540 | ₩17,687 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,409 | ₩19,956 | ₩19,342 | ₩19,583 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,037 | ₩20,210 | ₩19,342 | ₩19,342 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,370 | ₩20,424 | ₩19,730 | ₩19,916 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,557 | ₩20,677 | ₩20,063 | ₩20,530 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,824 | ₩20,824 | ₩20,210 | ₩20,317 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,185 | ₩21,278 | ₩20,691 | ₩20,717 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,918 | ₩21,305 | ₩20,544 | ₩20,837 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,144 | ₩21,365 | ₩20,931 | ₩20,998 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,691 | ₩21,411 | ₩20,664 | ₩21,118 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,837 | ₩20,971 | ₩20,530 | ₩20,837 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,971 | ₩21,211 | ₩20,304 | ₩20,611 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,304 | ₩20,717 | ₩20,090 | ₩20,530 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,609 | ₩20,263 | ₩19,356 | ₩20,130 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,102 | ₩19,750 | ₩19,035 | ₩19,609 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,436 | ₩19,756 | ₩19,049 | ₩19,316 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,796 | ₩20,163 | ₩19,576 | ₩19,876 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,569 | ₩19,930 | ₩19,262 | ₩19,863 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,489 | ₩20,143 | ₩19,302 | ₩19,583 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,075 | ₩19,556 | ₩18,982 | ₩19,262 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,795 | ₩19,935 | ₩18,488 | ₩18,782 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,915 | ₩19,035 | ₩18,461 | ₩18,488 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,582 | ₩19,062 | ₩18,488 | ₩18,795 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,141 | ₩18,428 | ₩17,927 | ₩18,355 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,608 | ₩18,702 | ₩18,128 | ₩18,355 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,687 | ₩18,875 | ₩17,620 | ₩18,715 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,647 | ₩18,902 | ₩17,647 | ₩18,622 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,046 | ₩17,821 | ₩16,933 | ₩17,327 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,567 | ₩17,567 | ₩16,825 | ₩17,006 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,300 | ₩17,300 | ₩16,864 | ₩17,033 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,940 | ₩17,393 | ₩16,833 | ₩17,140 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,207 | ₩17,741 | ₩16,606 | ₩17,313 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,766 | ₩17,741 | ₩16,526 | ₩17,567 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,259 | ₩17,466 | ₩15,886 | ₩16,726 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,926 | ₩17,313 | ₩16,419 | ₩16,499 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,727 | ₩18,021 | ₩16,606 | ₩16,646 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,260 | ₩18,041 | ₩17,160 | ₩17,941 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,754 | ₩18,230 | ₩17,460 | ₩17,620 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,541 | ₩18,595 | ₩17,600 | ₩17,767 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,208 | ₩18,622 | ₩18,141 | ₩18,168 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,407 | ₩18,034 | ₩17,353 | ₩17,914 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,233 | ₩17,574 | ₩17,100 | ₩17,367 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,474 | ₩17,901 | ₩17,300 | ₩17,353 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,287 | ₩17,941 | ₩17,013 | ₩17,460 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,073 | ₩17,460 | ₩16,782 | ₩17,167 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,407 | ₩17,474 | ₩17,006 | ₩17,233 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,127 | ₩17,654 | ₩17,127 | ₩17,567 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,806 | ₩16,993 | ₩16,753 | ₩16,819 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,434 | ₩17,434 | ₩16,727 | ₩16,860 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,127 | ₩17,554 | ₩16,793 | ₩17,540 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,366 | ₩17,127 | ₩16,366 | ₩16,966 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,486 | ₩16,653 | ₩16,339 | ₩16,339 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,593 | ₩16,966 | ₩16,432 | ₩16,686 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,060 | ₩17,340 | ₩16,419 | ₩16,446 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,060 | ₩17,486 | ₩16,953 | ₩16,953 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,380 | ₩17,594 | ₩16,886 | ₩17,006 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,100 | ₩17,607 | ₩16,980 | ₩17,353 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,020 | ₩17,407 | ₩16,779 | ₩16,966 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,833 | ₩17,878 | ₩16,593 | ₩17,193 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,060 | ₩17,147 | ₩16,726 | ₩17,073 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,580 | ₩17,687 | ₩16,566 | ₩17,060 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,193 | ₩17,600 | ₩17,060 | ₩17,073 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,940 | ₩17,580 | ₩16,926 | ₩17,580 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,659 | ₩17,193 | ₩16,619 | ₩17,140 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩16,980 | ₩17,460 | ₩16,579 | ₩16,886 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,726 | ₩17,687 | ₩16,713 | ₩17,527 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,421 | ₩18,421 | ₩16,659 | ₩16,699 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,141 | ₩18,915 | ₩18,141 | ₩18,501 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,448 | ₩18,568 | ₩17,834 | ₩18,141 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,887 | ₩18,555 | ₩17,887 | ₩18,128 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,887 | ₩18,074 | ₩17,407 | ₩17,567 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,714 | ₩18,074 | ₩17,714 | ₩17,927 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,767 | ₩18,021 | ₩17,447 | ₩17,607 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,861 | ₩17,994 | ₩17,305 | ₩17,620 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,635 | ₩18,915 | ₩17,701 | ₩17,701 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,475 | ₩18,504 | ₩18,008 | ₩18,088 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,102 | ₩19,202 | ₩18,288 | ₩18,408 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,088 | ₩18,515 | ₩18,021 | ₩18,048 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,222 | ₩19,423 | ₩18,161 | ₩18,381 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩18,982 | ₩19,596 | ₩18,982 | ₩19,369 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,490 | ₩20,844 | ₩19,196 | ₩19,196 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,091 | ₩21,358 | ₩20,117 | ₩20,117 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,452 | ₩21,705 | ₩21,131 | ₩21,238 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,410 | ₩21,425 | ₩20,304 | ₩21,291 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,624 | ₩20,984 | ₩20,157 | ₩20,557 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,862 | ₩20,477 | ₩18,787 | ₩20,330 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,023 | ₩20,691 | ₩19,022 | ₩19,743 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,919 | ₩22,279 | ₩20,958 | ₩21,064 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,918 | ₩22,288 | ₩20,824 | ₩21,358 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,557 | ₩20,891 | ₩20,277 | ₩20,624 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,784 | ₩20,784 | ₩20,223 | ₩20,464 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,465 | ₩21,725 | ₩20,918 | ₩20,918 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,960 | ₩23,214 | ₩22,039 | ₩22,453 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,092 | ₩23,200 | ₩21,785 | ₩23,160 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,652 | ₩21,759 | ₩21,131 | ₩21,612 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,585 | ₩21,939 | ₩21,425 | ₩21,745 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,959 | ₩22,279 | ₩21,645 | ₩21,705 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,652 | ₩21,999 | ₩21,345 | ₩21,692 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,545 | ₩22,279 | ₩21,051 | ₩21,225 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,091 | ₩21,478 | ₩20,851 | ₩21,345 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,532 | ₩21,799 | ₩20,931 | ₩21,238 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,118 | ₩21,638 | ₩21,118 | ₩21,518 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,931 | ₩21,345 | ₩20,771 | ₩20,931 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,291 | ₩21,478 | ₩20,717 | ₩20,824 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,724 | ₩21,091 | ₩20,090 | ₩21,064 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,944 | ₩21,505 | ₩20,944 | ₩21,358 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,478 | ₩21,772 | ₩20,891 | ₩20,891 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,199 | ₩22,199 | ₩21,405 | ₩21,572 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,760 | ₩23,093 | ₩22,159 | ₩22,439 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,852 | ₩22,533 | ₩21,852 | ₩22,426 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,493 | ₩22,688 | ₩21,718 | ₩22,092 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,785 | ₩22,773 | ₩20,757 | ₩22,493 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,053 | ₩23,641 | ₩23,053 | ₩23,280 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,120 | ₩23,748 | ₩22,239 | ₩22,920 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,789 | ₩24,789 | ₩22,860 | ₩23,200 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,907 | ₩23,748 | ₩22,426 | ₩22,773 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,775 | ₩25,169 | ₩23,053 | ₩23,507 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,803 | ₩25,883 | ₩24,468 | ₩24,629 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,735 | ₩26,144 | ₩24,548 | ₩25,670 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,814 | ₩24,842 | ₩23,721 | ₩24,362 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,027 | ₩24,055 | ₩22,826 | ₩23,748 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,040 | ₩24,028 | ₩23,040 | ₩23,147 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,853 | ₩23,494 | ₩22,186 | ₩23,000 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,521 | ₩24,682 | ₩23,374 | ₩23,400 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,894 | ₩24,629 | ₩23,360 | ₩23,360 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,028 | ₩24,362 | ₩23,376 | ₩23,801 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,388 | ₩25,363 | ₩24,175 | ₩24,228 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,535 | ₩25,303 | ₩23,774 | ₩24,642 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,387 | ₩24,649 | ₩23,187 | ₩24,241 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,909 | ₩24,976 | ₩23,280 | ₩23,440 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,229 | ₩25,363 | ₩23,267 | ₩24,602 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,014 | ₩24,108 | ₩22,880 | ₩23,494 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,909 | ₩25,243 | ₩23,774 | ₩24,014 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,814 | ₩24,855 | ₩23,585 | ₩24,775 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,786 | ₩23,814 | ₩22,786 | ₩23,721 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩23,000 | ₩23,360 | ₩22,693 | ₩22,880 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,947 | ₩23,748 | ₩22,713 | ₩23,013 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,200 | ₩23,521 | ₩22,517 | ₩22,907 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,358 | ₩22,339 | ₩21,305 | ₩22,159 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,318 | ₩22,266 | ₩21,118 | ₩21,305 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,532 | ₩21,718 | ₩20,884 | ₩21,465 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,492 | ₩21,538 | ₩20,757 | ₩21,492 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,453 | ₩22,483 | ₩21,144 | ₩21,331 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,413 | ₩23,027 | ₩21,745 | ₩22,626 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,932 | ₩22,826 | ₩21,572 | ₩22,386 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,612 | ₩22,132 | ₩21,411 | ₩21,785 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,732 | ₩22,292 | ₩20,878 | ₩21,692 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,824 | ₩22,159 | ₩20,824 | ₩21,825 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,519 | ₩22,706 | ₩20,984 | ₩21,051 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,920 | ₩23,200 | ₩22,292 | ₩22,493 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,693 | ₩23,174 | ₩21,185 | ₩22,546 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,840 | ₩23,093 | ₩22,606 | ₩22,693 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,172 | ₩23,160 | ₩21,879 | ₩23,053 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,079 | ₩22,399 | ₩21,532 | ₩21,785 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,292 | ₩22,893 | ₩22,012 | ₩22,252 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,024 | ₩22,212 | ₩20,891 | ₩22,052 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,811 | ₩21,211 | ₩20,263 | ₩20,944 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,345 | ₩21,745 | ₩21,024 | ₩21,198 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,864 | ₩21,692 | ₩20,629 | ₩21,465 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,530 | ₩20,744 | ₩20,217 | ₩20,477 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,571 | ₩20,907 | ₩19,936 | ₩20,397 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,823 | ₩20,691 | ₩19,476 | ₩20,571 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,409 | ₩19,583 | ₩19,156 | ₩19,529 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,796 | ₩19,870 | ₩18,929 | ₩19,142 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,182 | ₩19,916 | ₩19,182 | ₩19,663 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,582 | ₩19,196 | ₩18,277 | ₩18,622 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,261 | ₩18,688 | ₩18,049 | ₩18,101 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,635 | ₩18,955 | ₩18,181 | ₩18,448 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,568 | ₩19,222 | ₩18,488 | ₩18,648 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,622 | ₩19,256 | ₩18,622 | ₩18,728 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,395 | ₩18,715 | ₩18,328 | ₩18,555 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,648 | ₩18,648 | ₩17,701 | ₩18,341 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,929 | ₩19,182 | ₩18,635 | ₩18,688 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,236 | ₩19,236 | ₩18,728 | ₩18,955 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,035 | ₩19,356 | ₩18,688 | ₩19,236 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,050 | ₩20,050 | ₩18,622 | ₩18,982 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,823 | ₩19,823 | ₩19,196 | ₩19,649 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,103 | ₩20,390 | ₩19,423 | ₩19,663 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,743 | ₩20,530 | ₩19,730 | ₩20,290 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,783 | ₩19,997 | ₩19,529 | ₩19,569 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,476 | ₩19,689 | ₩19,210 | ₩19,556 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,623 | ₩19,836 | ₩19,409 | ₩19,449 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,436 | ₩19,810 | ₩19,222 | ₩19,743 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,382 | ₩19,910 | ₩19,382 | ₩19,503 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,154 | ₩19,583 | ₩18,154 | ₩19,369 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,302 | ₩19,583 | ₩18,132 | ₩18,301 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,114 | ₩18,368 | ₩17,907 | ₩18,355 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,647 | ₩17,914 | ₩16,826 | ₩17,874 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,035 | ₩19,062 | ₩17,807 | ₩17,861 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,436 | ₩19,756 | ₩18,715 | ₩18,742 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,716 | ₩19,983 | ₩19,129 | ₩19,249 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,023 | ₩20,023 | ₩19,209 | ₩19,823 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,209 | ₩19,997 | ₩19,202 | ₩19,970 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,596 | ₩19,883 | ₩19,089 | ₩19,182 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,276 | ₩20,317 | ₩19,089 | ₩19,783 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,222 | ₩19,516 | ₩18,989 | ₩19,062 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,608 | ₩19,208 | ₩18,408 | ₩19,129 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,914 | ₩18,541 | ₩17,607 | ₩18,341 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,540 | ₩18,461 | ₩17,540 | ₩18,088 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,447 | ₩17,707 | ₩17,073 | ₩17,674 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,340 | ₩17,807 | ₩17,207 | ₩17,353 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,367 | ₩17,367 | ₩16,880 | ₩17,207 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,699 | ₩17,580 | ₩16,406 | ₩17,487 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,160 | ₩17,160 | ₩16,245 | ₩16,846 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,833 | ₩17,727 | ₩16,753 | ₩16,886 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,153 | ₩17,153 | ₩16,553 | ₩16,886 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,113 | ₩17,540 | ₩16,940 | ₩17,353 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,714 | ₩17,939 | ₩17,220 | ₩17,287 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,821 | ₩18,021 | ₩17,407 | ₩17,914 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,168 | ₩18,168 | ₩17,540 | ₩17,994 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,767 | ₩18,768 | ₩17,420 | ₩18,074 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,419 | ₩18,088 | ₩16,419 | ₩17,954 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,391 | ₩15,591 | ₩15,084 | ₩15,578 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,897 | ₩15,485 | ₩14,871 | ₩15,364 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,017 | ₩15,485 | ₩14,857 | ₩14,951 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,084 | ₩15,698 | ₩14,951 | ₩14,977 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,511 | ₩15,657 | ₩15,004 | ₩15,084 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,298 | ₩15,818 | ₩14,871 | ₩15,805 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,164 | ₩15,445 | ₩14,977 | ₩15,324 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,231 | ₩15,471 | ₩15,031 | ₩15,124 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,977 | ₩15,425 | ₩14,884 | ₩15,244 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,485 | ₩15,485 | ₩14,951 | ₩15,031 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,818 | ₩16,032 | ₩15,498 | ₩15,565 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,099 | ₩16,099 | ₩15,485 | ₩15,645 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,698 | ₩16,105 | ₩15,585 | ₩16,045 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,752 | ₩15,872 | ₩15,071 | ₩15,431 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,019 | ₩16,152 | ₩15,618 | ₩15,671 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩15,992 | ₩16,432 | ₩15,892 | ₩16,019 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,112 | ₩16,606 | ₩15,638 | ₩15,872 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,686 | ₩16,846 | ₩15,898 | ₩15,979 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,472 | ₩17,000 | ₩16,460 | ₩16,593 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,060 | ₩17,060 | ₩16,319 | ₩16,459 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,113 | ₩17,434 | ₩16,940 | ₩17,233 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,607 | ₩17,627 | ₩16,686 | ₩16,926 | -3.87% | 68만 |
|---|