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 | ₩17,886 | ₩18,180 | ₩17,819 | ₩17,819 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,273 | ₩18,407 | ₩17,685 | ₩17,832 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,233 | ₩18,260 | ₩17,886 | ₩18,113 | -0.66% | 15만 |
| 2026.10.06 | ₩17,605 | ₩18,113 | ₩17,585 | ₩18,033 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,298 | ₩17,839 | ₩17,018 | ₩17,645 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,831 | ₩17,362 | ₩16,750 | ₩17,245 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,951 | ₩17,071 | ₩16,630 | ₩17,004 | +0.32% | 29.2만 |
| 2026.09.30 | ₩16,991 | ₩17,432 | ₩16,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,831 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,884 | ₩17,124 | ₩16,523 | ₩16,951 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,525 | ₩17,525 | ₩16,710 | ₩16,737 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,512 | ₩18,140 | ₩17,325 | ₩17,445 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,766 | ₩18,193 | ₩17,565 | ₩17,872 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,525 | ₩17,846 | ₩17,352 | ₩17,405 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,831 | ₩17,632 | ₩16,764 | ₩17,405 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,697 | ₩17,151 | ₩16,350 | ₩17,018 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,271 | ₩17,352 | ₩16,871 | ₩16,991 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,458 | ₩17,779 | ₩17,118 | ₩17,271 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,288 | ₩19,475 | ₩17,552 | ₩17,699 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,422 | ₩19,970 | ₩19,355 | ₩19,596 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,050 | ₩20,223 | ₩19,355 | ₩19,355 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,384 | ₩20,437 | ₩19,743 | ₩19,930 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,571 | ₩20,691 | ₩20,076 | ₩20,544 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,838 | ₩20,838 | ₩20,223 | ₩20,330 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,199 | ₩21,292 | ₩20,704 | ₩20,731 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,931 | ₩21,319 | ₩20,557 | ₩20,851 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,158 | ₩21,379 | ₩20,945 | ₩21,012 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,704 | ₩21,426 | ₩20,678 | ₩21,132 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,851 | ₩20,985 | ₩20,544 | ₩20,851 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,985 | ₩21,225 | ₩20,317 | ₩20,624 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,317 | ₩20,731 | ₩20,103 | ₩20,544 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,622 | ₩20,277 | ₩19,369 | ₩20,143 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,115 | ₩19,763 | ₩19,048 | ₩19,622 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,449 | ₩19,769 | ₩19,061 | ₩19,328 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,809 | ₩20,177 | ₩19,589 | ₩19,889 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,582 | ₩19,943 | ₩19,275 | ₩19,876 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,502 | ₩20,157 | ₩19,315 | ₩19,596 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,088 | ₩19,569 | ₩18,995 | ₩19,275 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,808 | ₩19,948 | ₩18,500 | ₩18,794 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,928 | ₩19,048 | ₩18,474 | ₩18,500 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,594 | ₩19,075 | ₩18,500 | ₩18,808 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,153 | ₩18,440 | ₩17,939 | ₩18,367 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,620 | ₩18,714 | ₩18,140 | ₩18,367 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,699 | ₩18,888 | ₩17,632 | ₩18,727 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,659 | ₩18,914 | ₩17,659 | ₩18,634 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,058 | ₩17,832 | ₩16,944 | ₩17,338 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,579 | ₩17,579 | ₩16,836 | ₩17,018 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,311 | ₩17,311 | ₩16,875 | ₩17,044 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,951 | ₩17,405 | ₩16,844 | ₩17,151 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,218 | ₩17,752 | ₩16,617 | ₩17,325 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,777 | ₩17,752 | ₩16,537 | ₩17,579 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,270 | ₩17,477 | ₩15,897 | ₩16,737 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,937 | ₩17,325 | ₩16,430 | ₩16,510 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,739 | ₩18,033 | ₩16,617 | ₩16,657 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,271 | ₩18,053 | ₩17,171 | ₩17,953 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,766 | ₩18,242 | ₩17,472 | ₩17,632 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,554 | ₩18,607 | ₩17,612 | ₩17,779 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,220 | ₩18,634 | ₩18,153 | ₩18,180 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,418 | ₩18,046 | ₩17,365 | ₩17,926 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,245 | ₩17,585 | ₩17,111 | ₩17,378 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,485 | ₩17,913 | ₩17,311 | ₩17,365 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,298 | ₩17,953 | ₩17,024 | ₩17,472 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,084 | ₩17,472 | ₩16,793 | ₩17,178 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,418 | ₩17,485 | ₩17,018 | ₩17,245 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,138 | ₩17,665 | ₩17,138 | ₩17,579 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,817 | ₩17,004 | ₩16,764 | ₩16,831 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,445 | ₩17,445 | ₩16,738 | ₩16,871 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,138 | ₩17,565 | ₩16,804 | ₩17,552 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,376 | ₩17,138 | ₩16,376 | ₩16,978 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,497 | ₩16,664 | ₩16,350 | ₩16,350 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,603 | ₩16,978 | ₩16,443 | ₩16,697 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,071 | ₩17,352 | ₩16,430 | ₩16,457 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,071 | ₩17,497 | ₩16,964 | ₩16,964 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,392 | ₩17,605 | ₩16,897 | ₩17,018 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,111 | ₩17,619 | ₩16,991 | ₩17,365 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,031 | ₩17,418 | ₩16,791 | ₩16,978 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,844 | ₩17,890 | ₩16,603 | ₩17,205 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,071 | ₩17,158 | ₩16,737 | ₩17,084 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,592 | ₩17,699 | ₩16,577 | ₩17,071 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,205 | ₩17,612 | ₩17,071 | ₩17,084 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,951 | ₩17,592 | ₩16,937 | ₩17,592 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,670 | ₩17,205 | ₩16,630 | ₩17,151 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩16,991 | ₩17,472 | ₩16,590 | ₩16,897 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,737 | ₩17,699 | ₩16,724 | ₩17,539 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,433 | ₩18,433 | ₩16,670 | ₩16,710 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,153 | ₩18,928 | ₩18,153 | ₩18,514 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,460 | ₩18,580 | ₩17,846 | ₩18,153 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,899 | ₩18,567 | ₩17,899 | ₩18,140 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,899 | ₩18,086 | ₩17,418 | ₩17,579 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,726 | ₩18,086 | ₩17,726 | ₩17,939 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,779 | ₩18,033 | ₩17,458 | ₩17,619 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,872 | ₩18,006 | ₩17,317 | ₩17,632 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,647 | ₩18,928 | ₩17,712 | ₩17,712 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,487 | ₩18,516 | ₩18,019 | ₩18,100 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,115 | ₩19,215 | ₩18,300 | ₩18,420 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,100 | ₩18,527 | ₩18,033 | ₩18,059 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,235 | ₩19,435 | ₩18,173 | ₩18,393 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩18,995 | ₩19,609 | ₩18,995 | ₩19,382 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,504 | ₩20,858 | ₩19,208 | ₩19,208 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,105 | ₩21,372 | ₩20,130 | ₩20,130 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,466 | ₩21,719 | ₩21,145 | ₩21,252 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,424 | ₩21,439 | ₩20,317 | ₩21,305 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,637 | ₩20,998 | ₩20,170 | ₩20,571 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,874 | ₩20,491 | ₩18,799 | ₩20,344 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,036 | ₩20,704 | ₩19,035 | ₩19,756 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,933 | ₩22,294 | ₩20,971 | ₩21,078 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,931 | ₩22,303 | ₩20,838 | ₩21,372 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,571 | ₩20,905 | ₩20,290 | ₩20,637 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,798 | ₩20,798 | ₩20,237 | ₩20,477 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,479 | ₩21,739 | ₩20,931 | ₩20,931 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,975 | ₩23,229 | ₩22,053 | ₩22,467 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,107 | ₩23,216 | ₩21,800 | ₩23,175 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,666 | ₩21,773 | ₩21,145 | ₩21,626 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,599 | ₩21,953 | ₩21,439 | ₩21,760 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,973 | ₩22,294 | ₩21,659 | ₩21,719 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,666 | ₩22,013 | ₩21,359 | ₩21,706 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,559 | ₩22,294 | ₩21,065 | ₩21,239 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,105 | ₩21,492 | ₩20,865 | ₩21,359 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,546 | ₩21,813 | ₩20,945 | ₩21,252 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,132 | ₩21,653 | ₩21,132 | ₩21,532 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,945 | ₩21,359 | ₩20,784 | ₩20,945 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,305 | ₩21,492 | ₩20,731 | ₩20,838 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,738 | ₩21,105 | ₩20,103 | ₩21,078 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,958 | ₩21,519 | ₩20,958 | ₩21,372 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,492 | ₩21,786 | ₩20,905 | ₩20,905 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,214 | ₩22,214 | ₩21,419 | ₩21,586 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,775 | ₩23,109 | ₩22,174 | ₩22,454 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,866 | ₩22,548 | ₩21,866 | ₩22,441 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,508 | ₩22,703 | ₩21,733 | ₩22,107 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,800 | ₩22,788 | ₩20,771 | ₩22,508 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,069 | ₩23,656 | ₩23,069 | ₩23,296 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,135 | ₩23,763 | ₩22,254 | ₩22,935 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,805 | ₩24,805 | ₩22,875 | ₩23,216 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,922 | ₩23,763 | ₩22,441 | ₩22,788 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,792 | ₩25,186 | ₩23,069 | ₩23,523 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,820 | ₩25,900 | ₩24,484 | ₩24,645 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,752 | ₩26,161 | ₩24,565 | ₩25,687 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,830 | ₩24,858 | ₩23,736 | ₩24,378 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,042 | ₩24,070 | ₩22,841 | ₩23,763 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,055 | ₩24,044 | ₩23,055 | ₩23,162 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,868 | ₩23,509 | ₩22,200 | ₩23,015 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,536 | ₩24,698 | ₩23,389 | ₩23,416 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,910 | ₩24,645 | ₩23,376 | ₩23,376 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,044 | ₩24,378 | ₩23,392 | ₩23,817 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,404 | ₩25,379 | ₩24,191 | ₩24,244 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,551 | ₩25,319 | ₩23,790 | ₩24,658 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,403 | ₩24,665 | ₩23,202 | ₩24,257 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,925 | ₩24,992 | ₩23,296 | ₩23,456 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,246 | ₩25,379 | ₩23,282 | ₩24,618 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,030 | ₩24,124 | ₩22,895 | ₩23,509 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,925 | ₩25,259 | ₩23,790 | ₩24,030 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,830 | ₩24,872 | ₩23,600 | ₩24,792 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,801 | ₩23,830 | ₩22,801 | ₩23,736 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩23,015 | ₩23,376 | ₩22,708 | ₩22,895 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,962 | ₩23,763 | ₩22,728 | ₩23,029 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,216 | ₩23,536 | ₩22,532 | ₩22,922 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,372 | ₩22,354 | ₩21,319 | ₩22,174 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,332 | ₩22,280 | ₩21,132 | ₩21,319 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,546 | ₩21,733 | ₩20,898 | ₩21,479 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,506 | ₩21,552 | ₩20,771 | ₩21,506 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,467 | ₩22,498 | ₩21,158 | ₩21,345 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,427 | ₩23,042 | ₩21,760 | ₩22,641 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,947 | ₩22,841 | ₩21,586 | ₩22,401 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,626 | ₩22,147 | ₩21,426 | ₩21,800 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,746 | ₩22,307 | ₩20,891 | ₩21,706 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,838 | ₩22,174 | ₩20,838 | ₩21,840 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,534 | ₩22,721 | ₩20,998 | ₩21,065 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,935 | ₩23,216 | ₩22,307 | ₩22,508 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,708 | ₩23,189 | ₩21,199 | ₩22,561 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,855 | ₩23,109 | ₩22,621 | ₩22,708 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,187 | ₩23,175 | ₩21,893 | ₩23,069 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,093 | ₩22,414 | ₩21,546 | ₩21,800 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,307 | ₩22,908 | ₩22,027 | ₩22,267 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,038 | ₩22,227 | ₩20,905 | ₩22,067 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,824 | ₩21,225 | ₩20,277 | ₩20,958 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,359 | ₩21,760 | ₩21,038 | ₩21,212 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,878 | ₩21,706 | ₩20,643 | ₩21,479 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,544 | ₩20,758 | ₩20,230 | ₩20,491 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,584 | ₩20,921 | ₩19,950 | ₩20,410 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,836 | ₩20,704 | ₩19,489 | ₩20,584 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,422 | ₩19,596 | ₩19,168 | ₩19,542 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,809 | ₩19,883 | ₩18,941 | ₩19,155 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,195 | ₩19,930 | ₩19,195 | ₩19,676 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,594 | ₩19,208 | ₩18,289 | ₩18,634 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,273 | ₩18,701 | ₩18,061 | ₩18,113 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,647 | ₩18,968 | ₩18,193 | ₩18,460 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,580 | ₩19,235 | ₩18,500 | ₩18,661 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,634 | ₩19,268 | ₩18,634 | ₩18,741 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,407 | ₩18,727 | ₩18,340 | ₩18,567 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,661 | ₩18,661 | ₩17,712 | ₩18,353 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,941 | ₩19,195 | ₩18,647 | ₩18,701 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,248 | ₩19,248 | ₩18,741 | ₩18,968 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,048 | ₩19,369 | ₩18,701 | ₩19,248 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,063 | ₩20,063 | ₩18,634 | ₩18,995 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,836 | ₩19,836 | ₩19,208 | ₩19,662 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,117 | ₩20,404 | ₩19,435 | ₩19,676 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,756 | ₩20,544 | ₩19,743 | ₩20,304 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,796 | ₩20,010 | ₩19,542 | ₩19,582 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,489 | ₩19,702 | ₩19,223 | ₩19,569 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,636 | ₩19,849 | ₩19,422 | ₩19,462 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,449 | ₩19,823 | ₩19,235 | ₩19,756 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,395 | ₩19,923 | ₩19,395 | ₩19,515 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,166 | ₩19,596 | ₩18,166 | ₩19,382 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,315 | ₩19,596 | ₩18,144 | ₩18,313 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,126 | ₩18,380 | ₩17,919 | ₩18,367 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,659 | ₩17,926 | ₩16,837 | ₩17,886 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,048 | ₩19,075 | ₩17,819 | ₩17,872 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,449 | ₩19,769 | ₩18,727 | ₩18,754 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,729 | ₩19,996 | ₩19,141 | ₩19,262 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,036 | ₩20,036 | ₩19,222 | ₩19,836 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,222 | ₩20,010 | ₩19,215 | ₩19,983 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,609 | ₩19,896 | ₩19,101 | ₩19,195 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,288 | ₩20,330 | ₩19,101 | ₩19,796 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,235 | ₩19,529 | ₩19,001 | ₩19,075 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,620 | ₩19,220 | ₩18,420 | ₩19,141 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,926 | ₩18,554 | ₩17,619 | ₩18,353 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,552 | ₩18,474 | ₩17,552 | ₩18,100 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,458 | ₩17,719 | ₩17,084 | ₩17,685 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,352 | ₩17,819 | ₩17,218 | ₩17,365 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,378 | ₩17,378 | ₩16,891 | ₩17,218 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,710 | ₩17,592 | ₩16,416 | ₩17,498 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,171 | ₩17,171 | ₩16,256 | ₩16,857 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,844 | ₩17,739 | ₩16,764 | ₩16,897 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,165 | ₩17,165 | ₩16,563 | ₩16,897 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,124 | ₩17,552 | ₩16,951 | ₩17,365 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,726 | ₩17,951 | ₩17,231 | ₩17,298 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,832 | ₩18,033 | ₩17,418 | ₩17,926 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,180 | ₩18,180 | ₩17,552 | ₩18,006 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,779 | ₩18,781 | ₩17,432 | ₩18,086 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,430 | ₩18,100 | ₩16,430 | ₩17,966 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,401 | ₩15,602 | ₩15,094 | ₩15,588 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,907 | ₩15,495 | ₩14,880 | ₩15,375 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,027 | ₩15,495 | ₩14,867 | ₩14,961 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,094 | ₩15,709 | ₩14,961 | ₩14,987 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,522 | ₩15,667 | ₩15,014 | ₩15,094 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,308 | ₩15,829 | ₩14,880 | ₩15,815 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,174 | ₩15,455 | ₩14,987 | ₩15,335 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,241 | ₩15,481 | ₩15,041 | ₩15,134 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,987 | ₩15,435 | ₩14,894 | ₩15,254 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,495 | ₩15,495 | ₩14,961 | ₩15,041 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,829 | ₩16,042 | ₩15,508 | ₩15,575 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,109 | ₩16,109 | ₩15,495 | ₩15,655 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,709 | ₩16,116 | ₩15,595 | ₩16,056 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,762 | ₩15,882 | ₩15,081 | ₩15,441 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,029 | ₩16,163 | ₩15,628 | ₩15,682 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩16,002 | ₩16,443 | ₩15,902 | ₩16,029 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,123 | ₩16,617 | ₩15,648 | ₩15,882 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,697 | ₩16,857 | ₩15,909 | ₩15,989 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,483 | ₩17,011 | ₩16,471 | ₩16,603 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,071 | ₩17,071 | ₩16,330 | ₩16,470 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,124 | ₩17,445 | ₩16,951 | ₩17,245 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,619 | ₩17,639 | ₩16,697 | ₩16,937 | -3.87% | 68만 |
|---|