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 | ₩17,873 | ₩18,166 | ₩17,806 | ₩17,806 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,260 | ₩18,393 | ₩17,672 | ₩17,819 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,220 | ₩18,246 | ₩17,873 | ₩18,100 | -0.66% | 15만 |
| 2026.10.06 | ₩17,592 | ₩18,100 | ₩17,572 | ₩18,020 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,285 | ₩17,826 | ₩17,005 | ₩17,632 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,818 | ₩17,349 | ₩16,738 | ₩17,232 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,938 | ₩17,058 | ₩16,618 | ₩16,992 | +0.32% | 29.2만 |
| 2026.09.30 | ₩16,978 | ₩17,419 | ₩16,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,818 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,872 | ₩17,112 | ₩16,511 | ₩16,938 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,512 | ₩17,512 | ₩16,698 | ₩16,725 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,499 | ₩18,126 | ₩17,312 | ₩17,432 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,753 | ₩18,180 | ₩17,552 | ₩17,859 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,512 | ₩17,833 | ₩17,339 | ₩17,392 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,818 | ₩17,619 | ₩16,751 | ₩17,392 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,685 | ₩17,139 | ₩16,338 | ₩17,005 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,259 | ₩17,339 | ₩16,858 | ₩16,978 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,446 | ₩17,766 | ₩17,105 | ₩17,259 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,274 | ₩19,461 | ₩17,539 | ₩17,686 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,408 | ₩19,955 | ₩19,341 | ₩19,581 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,035 | ₩20,209 | ₩19,341 | ₩19,341 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,369 | ₩20,422 | ₩19,728 | ₩19,915 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,556 | ₩20,676 | ₩20,062 | ₩20,529 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,823 | ₩20,823 | ₩20,209 | ₩20,315 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,183 | ₩21,276 | ₩20,689 | ₩20,716 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,916 | ₩21,303 | ₩20,542 | ₩20,836 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,143 | ₩21,363 | ₩20,929 | ₩20,996 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,689 | ₩21,410 | ₩20,662 | ₩21,116 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,836 | ₩20,969 | ₩20,529 | ₩20,836 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,969 | ₩21,210 | ₩20,302 | ₩20,609 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,302 | ₩20,716 | ₩20,088 | ₩20,529 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,608 | ₩20,262 | ₩19,354 | ₩20,128 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,101 | ₩19,748 | ₩19,034 | ₩19,608 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,434 | ₩19,755 | ₩19,047 | ₩19,314 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,795 | ₩20,162 | ₩19,575 | ₩19,875 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,568 | ₩19,928 | ₩19,261 | ₩19,862 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,488 | ₩20,142 | ₩19,301 | ₩19,581 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,074 | ₩19,555 | ₩18,981 | ₩19,261 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,794 | ₩19,934 | ₩18,487 | ₩18,780 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,914 | ₩19,034 | ₩18,460 | ₩18,487 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,580 | ₩19,061 | ₩18,487 | ₩18,794 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,140 | ₩18,427 | ₩17,926 | ₩18,353 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,607 | ₩18,700 | ₩18,126 | ₩18,353 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,686 | ₩18,874 | ₩17,619 | ₩18,714 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,646 | ₩18,900 | ₩17,646 | ₩18,620 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,045 | ₩17,819 | ₩16,932 | ₩17,325 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,566 | ₩17,566 | ₩16,824 | ₩17,005 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,299 | ₩17,299 | ₩16,862 | ₩17,032 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,938 | ₩17,392 | ₩16,832 | ₩17,139 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,205 | ₩17,739 | ₩16,605 | ₩17,312 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,765 | ₩17,739 | ₩16,525 | ₩17,566 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,258 | ₩17,464 | ₩15,885 | ₩16,725 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,925 | ₩17,312 | ₩16,418 | ₩16,498 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,726 | ₩18,020 | ₩16,605 | ₩16,645 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,259 | ₩18,040 | ₩17,159 | ₩17,939 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,753 | ₩18,229 | ₩17,459 | ₩17,619 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,540 | ₩18,593 | ₩17,599 | ₩17,766 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,206 | ₩18,620 | ₩18,140 | ₩18,166 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,406 | ₩18,033 | ₩17,352 | ₩17,913 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,232 | ₩17,572 | ₩17,099 | ₩17,365 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,472 | ₩17,899 | ₩17,299 | ₩17,352 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,285 | ₩17,939 | ₩17,012 | ₩17,459 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,072 | ₩17,459 | ₩16,781 | ₩17,165 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,406 | ₩17,472 | ₩17,005 | ₩17,232 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,125 | ₩17,652 | ₩17,125 | ₩17,566 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,805 | ₩16,992 | ₩16,751 | ₩16,818 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,432 | ₩17,432 | ₩16,726 | ₩16,858 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,125 | ₩17,552 | ₩16,792 | ₩17,539 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,364 | ₩17,125 | ₩16,364 | ₩16,965 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,485 | ₩16,651 | ₩16,338 | ₩16,338 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,591 | ₩16,965 | ₩16,431 | ₩16,685 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,058 | ₩17,339 | ₩16,418 | ₩16,444 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,058 | ₩17,484 | ₩16,952 | ₩16,952 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,379 | ₩17,592 | ₩16,885 | ₩17,005 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,099 | ₩17,606 | ₩16,978 | ₩17,352 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,018 | ₩17,406 | ₩16,778 | ₩16,965 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,832 | ₩17,877 | ₩16,591 | ₩17,192 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,058 | ₩17,145 | ₩16,725 | ₩17,072 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,579 | ₩17,686 | ₩16,565 | ₩17,058 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,192 | ₩17,599 | ₩17,058 | ₩17,072 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,938 | ₩17,579 | ₩16,925 | ₩17,579 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,658 | ₩17,192 | ₩16,618 | ₩17,139 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩16,978 | ₩17,459 | ₩16,578 | ₩16,885 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,725 | ₩17,686 | ₩16,711 | ₩17,526 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,420 | ₩18,420 | ₩16,658 | ₩16,698 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,140 | ₩18,914 | ₩18,140 | ₩18,500 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,447 | ₩18,567 | ₩17,833 | ₩18,140 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,886 | ₩18,553 | ₩17,886 | ₩18,126 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,886 | ₩18,073 | ₩17,406 | ₩17,566 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,713 | ₩18,073 | ₩17,713 | ₩17,926 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,766 | ₩18,020 | ₩17,446 | ₩17,606 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,859 | ₩17,993 | ₩17,304 | ₩17,619 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,634 | ₩18,914 | ₩17,699 | ₩17,699 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,473 | ₩18,503 | ₩18,006 | ₩18,086 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,101 | ₩19,201 | ₩18,286 | ₩18,407 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,086 | ₩18,513 | ₩18,020 | ₩18,046 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,221 | ₩19,421 | ₩18,160 | ₩18,380 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩18,981 | ₩19,595 | ₩18,981 | ₩19,368 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,489 | ₩20,843 | ₩19,194 | ₩19,194 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,090 | ₩21,356 | ₩20,115 | ₩20,115 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,450 | ₩21,704 | ₩21,130 | ₩21,236 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,409 | ₩21,423 | ₩20,302 | ₩21,290 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,622 | ₩20,983 | ₩20,155 | ₩20,556 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,860 | ₩20,476 | ₩18,786 | ₩20,329 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,022 | ₩20,689 | ₩19,021 | ₩19,741 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,917 | ₩22,277 | ₩20,956 | ₩21,063 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,916 | ₩22,287 | ₩20,823 | ₩21,356 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,556 | ₩20,889 | ₩20,275 | ₩20,622 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,783 | ₩20,783 | ₩20,222 | ₩20,462 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,463 | ₩21,724 | ₩20,916 | ₩20,916 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,958 | ₩23,212 | ₩22,037 | ₩22,451 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,091 | ₩23,198 | ₩21,784 | ₩23,158 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,650 | ₩21,757 | ₩21,130 | ₩21,610 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,583 | ₩21,937 | ₩21,423 | ₩21,744 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,957 | ₩22,277 | ₩21,643 | ₩21,704 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,650 | ₩21,997 | ₩21,343 | ₩21,690 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,543 | ₩22,277 | ₩21,049 | ₩21,223 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,090 | ₩21,477 | ₩20,849 | ₩21,343 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,530 | ₩21,797 | ₩20,929 | ₩21,236 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,116 | ₩21,637 | ₩21,116 | ₩21,517 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,929 | ₩21,343 | ₩20,769 | ₩20,929 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,290 | ₩21,477 | ₩20,716 | ₩20,823 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,722 | ₩21,090 | ₩20,088 | ₩21,063 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,943 | ₩21,503 | ₩20,943 | ₩21,356 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,477 | ₩21,770 | ₩20,889 | ₩20,889 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,197 | ₩22,197 | ₩21,403 | ₩21,570 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,758 | ₩23,092 | ₩22,157 | ₩22,438 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,850 | ₩22,531 | ₩21,850 | ₩22,424 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,491 | ₩22,686 | ₩21,717 | ₩22,091 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,784 | ₩22,771 | ₩20,756 | ₩22,491 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,052 | ₩23,639 | ₩23,052 | ₩23,279 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,118 | ₩23,746 | ₩22,237 | ₩22,918 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,787 | ₩24,787 | ₩22,858 | ₩23,198 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,905 | ₩23,746 | ₩22,424 | ₩22,771 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,774 | ₩25,167 | ₩23,052 | ₩23,505 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,801 | ₩25,881 | ₩24,467 | ₩24,627 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,733 | ₩26,142 | ₩24,547 | ₩25,668 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,812 | ₩24,840 | ₩23,719 | ₩24,360 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,025 | ₩24,053 | ₩22,825 | ₩23,746 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,038 | ₩24,026 | ₩23,038 | ₩23,145 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,851 | ₩23,492 | ₩22,184 | ₩22,998 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,519 | ₩24,680 | ₩23,372 | ₩23,399 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,893 | ₩24,627 | ₩23,359 | ₩23,359 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,026 | ₩24,360 | ₩23,375 | ₩23,799 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,386 | ₩25,361 | ₩24,173 | ₩24,226 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,533 | ₩25,301 | ₩23,772 | ₩24,640 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,385 | ₩24,647 | ₩23,185 | ₩24,240 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,907 | ₩24,974 | ₩23,279 | ₩23,439 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,227 | ₩25,361 | ₩23,265 | ₩24,600 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,013 | ₩24,106 | ₩22,878 | ₩23,492 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,907 | ₩25,241 | ₩23,772 | ₩24,013 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,812 | ₩24,854 | ₩23,583 | ₩24,774 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,785 | ₩23,812 | ₩22,785 | ₩23,719 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩22,998 | ₩23,359 | ₩22,691 | ₩22,878 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,945 | ₩23,746 | ₩22,711 | ₩23,012 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,198 | ₩23,519 | ₩22,515 | ₩22,905 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,356 | ₩22,338 | ₩21,303 | ₩22,157 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,316 | ₩22,264 | ₩21,116 | ₩21,303 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,530 | ₩21,717 | ₩20,883 | ₩21,463 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,490 | ₩21,537 | ₩20,756 | ₩21,490 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,451 | ₩22,482 | ₩21,143 | ₩21,330 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,411 | ₩23,025 | ₩21,744 | ₩22,625 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,930 | ₩22,825 | ₩21,570 | ₩22,384 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,610 | ₩22,131 | ₩21,410 | ₩21,784 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,730 | ₩22,291 | ₩20,876 | ₩21,690 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,823 | ₩22,157 | ₩20,823 | ₩21,824 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,518 | ₩22,705 | ₩20,983 | ₩21,049 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,918 | ₩23,198 | ₩22,291 | ₩22,491 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,691 | ₩23,172 | ₩21,183 | ₩22,544 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,838 | ₩23,092 | ₩22,604 | ₩22,691 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,171 | ₩23,158 | ₩21,877 | ₩23,052 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,077 | ₩22,398 | ₩21,530 | ₩21,784 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,291 | ₩22,891 | ₩22,011 | ₩22,251 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,023 | ₩22,211 | ₩20,889 | ₩22,051 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,809 | ₩21,210 | ₩20,262 | ₩20,943 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,343 | ₩21,744 | ₩21,023 | ₩21,196 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,863 | ₩21,690 | ₩20,628 | ₩21,463 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,529 | ₩20,742 | ₩20,215 | ₩20,476 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,569 | ₩20,905 | ₩19,935 | ₩20,395 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,821 | ₩20,689 | ₩19,474 | ₩20,569 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,408 | ₩19,581 | ₩19,154 | ₩19,528 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,795 | ₩19,868 | ₩18,927 | ₩19,141 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,181 | ₩19,915 | ₩19,181 | ₩19,661 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,580 | ₩19,194 | ₩18,276 | ₩18,620 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,260 | ₩18,687 | ₩18,048 | ₩18,100 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,634 | ₩18,954 | ₩18,180 | ₩18,447 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,567 | ₩19,221 | ₩18,487 | ₩18,647 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,620 | ₩19,254 | ₩18,620 | ₩18,727 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,393 | ₩18,714 | ₩18,327 | ₩18,553 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,647 | ₩18,647 | ₩17,699 | ₩18,340 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,927 | ₩19,181 | ₩18,634 | ₩18,687 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,234 | ₩19,234 | ₩18,727 | ₩18,954 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,034 | ₩19,354 | ₩18,687 | ₩19,234 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,048 | ₩20,048 | ₩18,620 | ₩18,981 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,821 | ₩19,821 | ₩19,194 | ₩19,648 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,102 | ₩20,389 | ₩19,421 | ₩19,661 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,741 | ₩20,529 | ₩19,728 | ₩20,289 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,781 | ₩19,995 | ₩19,528 | ₩19,568 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,474 | ₩19,688 | ₩19,209 | ₩19,555 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,621 | ₩19,835 | ₩19,408 | ₩19,448 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,434 | ₩19,808 | ₩19,221 | ₩19,741 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,381 | ₩19,908 | ₩19,381 | ₩19,501 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,153 | ₩19,581 | ₩18,153 | ₩19,368 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,301 | ₩19,581 | ₩18,130 | ₩18,300 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,113 | ₩18,367 | ₩17,906 | ₩18,353 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,646 | ₩17,913 | ₩16,825 | ₩17,873 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,034 | ₩19,061 | ₩17,806 | ₩17,859 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,434 | ₩19,755 | ₩18,714 | ₩18,740 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,715 | ₩19,982 | ₩19,127 | ₩19,248 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,022 | ₩20,022 | ₩19,207 | ₩19,821 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,207 | ₩19,995 | ₩19,201 | ₩19,968 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,595 | ₩19,882 | ₩19,087 | ₩19,181 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,274 | ₩20,315 | ₩19,087 | ₩19,781 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,221 | ₩19,514 | ₩18,987 | ₩19,061 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,607 | ₩19,206 | ₩18,407 | ₩19,127 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,913 | ₩18,540 | ₩17,606 | ₩18,340 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,539 | ₩18,460 | ₩17,539 | ₩18,086 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,446 | ₩17,706 | ₩17,072 | ₩17,672 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,339 | ₩17,806 | ₩17,205 | ₩17,352 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,365 | ₩17,365 | ₩16,878 | ₩17,205 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,698 | ₩17,579 | ₩16,404 | ₩17,486 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,159 | ₩17,159 | ₩16,244 | ₩16,845 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,832 | ₩17,726 | ₩16,751 | ₩16,885 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,152 | ₩17,152 | ₩16,551 | ₩16,885 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,112 | ₩17,539 | ₩16,938 | ₩17,352 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,713 | ₩17,938 | ₩17,219 | ₩17,285 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,819 | ₩18,020 | ₩17,406 | ₩17,913 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,166 | ₩18,166 | ₩17,539 | ₩17,993 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,766 | ₩18,767 | ₩17,419 | ₩18,073 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,418 | ₩18,086 | ₩16,418 | ₩17,953 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,390 | ₩15,590 | ₩15,083 | ₩15,577 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,896 | ₩15,483 | ₩14,869 | ₩15,363 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,016 | ₩15,483 | ₩14,856 | ₩14,950 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,083 | ₩15,697 | ₩14,950 | ₩14,976 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,510 | ₩15,656 | ₩15,003 | ₩15,083 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,297 | ₩15,817 | ₩14,869 | ₩15,804 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,163 | ₩15,443 | ₩14,976 | ₩15,323 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,230 | ₩15,470 | ₩15,030 | ₩15,123 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,976 | ₩15,423 | ₩14,883 | ₩15,243 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,483 | ₩15,483 | ₩14,950 | ₩15,030 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,817 | ₩16,031 | ₩15,497 | ₩15,564 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,097 | ₩16,097 | ₩15,483 | ₩15,644 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,697 | ₩16,104 | ₩15,584 | ₩16,044 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,750 | ₩15,871 | ₩15,070 | ₩15,430 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,017 | ₩16,151 | ₩15,617 | ₩15,670 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩15,991 | ₩16,431 | ₩15,891 | ₩16,017 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,111 | ₩16,605 | ₩15,637 | ₩15,871 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,685 | ₩16,845 | ₩15,897 | ₩15,977 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,471 | ₩16,998 | ₩16,459 | ₩16,591 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,058 | ₩17,058 | ₩16,318 | ₩16,458 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,112 | ₩17,432 | ₩16,938 | ₩17,232 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,606 | ₩17,626 | ₩16,685 | ₩16,925 | -3.87% | 68만 |
|---|