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 | ₩17,881 | ₩18,175 | ₩17,814 | ₩17,814 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,268 | ₩18,402 | ₩17,680 | ₩17,827 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,228 | ₩18,255 | ₩17,881 | ₩18,108 | -0.66% | 15만 |
| 2026.10.06 | ₩17,600 | ₩18,108 | ₩17,580 | ₩18,028 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,293 | ₩17,834 | ₩17,013 | ₩17,640 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,826 | ₩17,357 | ₩16,746 | ₩17,240 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,946 | ₩17,066 | ₩16,625 | ₩16,999 | +0.32% | 29.2만 |
| 2026.09.30 | ₩16,986 | ₩17,427 | ₩16,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,826 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,879 | ₩17,120 | ₩16,519 | ₩16,946 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,520 | ₩17,520 | ₩16,706 | ₩16,732 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,507 | ₩18,134 | ₩17,320 | ₩17,440 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,761 | ₩18,188 | ₩17,560 | ₩17,867 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,520 | ₩17,841 | ₩17,347 | ₩17,400 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,826 | ₩17,627 | ₩16,759 | ₩17,400 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,692 | ₩17,146 | ₩16,345 | ₩17,013 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,266 | ₩17,347 | ₩16,866 | ₩16,986 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,453 | ₩17,774 | ₩17,113 | ₩17,266 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,283 | ₩19,470 | ₩17,547 | ₩17,694 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,416 | ₩19,964 | ₩19,350 | ₩19,590 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,044 | ₩20,218 | ₩19,350 | ₩19,350 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,378 | ₩20,431 | ₩19,737 | ₩19,924 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,565 | ₩20,685 | ₩20,071 | ₩20,538 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,832 | ₩20,832 | ₩20,218 | ₩20,324 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,192 | ₩21,286 | ₩20,698 | ₩20,725 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,925 | ₩21,313 | ₩20,551 | ₩20,845 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,152 | ₩21,373 | ₩20,939 | ₩21,006 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,698 | ₩21,419 | ₩20,672 | ₩21,126 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,845 | ₩20,979 | ₩20,538 | ₩20,845 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,979 | ₩21,219 | ₩20,311 | ₩20,618 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,311 | ₩20,725 | ₩20,097 | ₩20,538 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,617 | ₩20,271 | ₩19,363 | ₩20,138 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,109 | ₩19,757 | ₩19,043 | ₩19,617 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,443 | ₩19,764 | ₩19,056 | ₩19,323 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,804 | ₩20,171 | ₩19,583 | ₩19,884 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,577 | ₩19,937 | ₩19,270 | ₩19,870 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,497 | ₩20,151 | ₩19,310 | ₩19,590 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,083 | ₩19,563 | ₩18,989 | ₩19,270 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,802 | ₩19,943 | ₩18,495 | ₩18,789 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,922 | ₩19,043 | ₩18,468 | ₩18,495 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,588 | ₩19,069 | ₩18,495 | ₩18,802 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,148 | ₩18,435 | ₩17,934 | ₩18,361 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,615 | ₩18,709 | ₩18,134 | ₩18,361 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,694 | ₩18,882 | ₩17,627 | ₩18,722 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,654 | ₩18,909 | ₩17,654 | ₩18,629 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,053 | ₩17,827 | ₩16,939 | ₩17,333 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,574 | ₩17,574 | ₩16,831 | ₩17,013 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,307 | ₩17,307 | ₩16,870 | ₩17,039 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,946 | ₩17,400 | ₩16,839 | ₩17,146 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,213 | ₩17,747 | ₩16,612 | ₩17,320 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,772 | ₩17,747 | ₩16,532 | ₩17,574 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,265 | ₩17,472 | ₩15,892 | ₩16,732 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,933 | ₩17,320 | ₩16,425 | ₩16,505 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,734 | ₩18,028 | ₩16,612 | ₩16,652 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,266 | ₩18,048 | ₩17,166 | ₩17,948 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,761 | ₩18,237 | ₩17,467 | ₩17,627 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,548 | ₩18,602 | ₩17,607 | ₩17,774 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,215 | ₩18,629 | ₩18,148 | ₩18,175 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,413 | ₩18,041 | ₩17,360 | ₩17,921 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,240 | ₩17,580 | ₩17,106 | ₩17,373 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,480 | ₩17,907 | ₩17,307 | ₩17,360 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,293 | ₩17,948 | ₩17,019 | ₩17,467 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,080 | ₩17,467 | ₩16,788 | ₩17,173 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,413 | ₩17,480 | ₩17,013 | ₩17,240 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,133 | ₩17,660 | ₩17,133 | ₩17,574 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,812 | ₩16,999 | ₩16,759 | ₩16,826 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,440 | ₩17,440 | ₩16,734 | ₩16,866 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,133 | ₩17,560 | ₩16,799 | ₩17,547 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,372 | ₩17,133 | ₩16,372 | ₩16,973 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,492 | ₩16,659 | ₩16,345 | ₩16,345 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,599 | ₩16,973 | ₩16,439 | ₩16,692 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,066 | ₩17,347 | ₩16,425 | ₩16,452 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,066 | ₩17,492 | ₩16,959 | ₩16,959 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,387 | ₩17,600 | ₩16,893 | ₩17,013 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,106 | ₩17,614 | ₩16,986 | ₩17,360 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,026 | ₩17,413 | ₩16,786 | ₩16,973 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,839 | ₩17,885 | ₩16,599 | ₩17,200 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,066 | ₩17,153 | ₩16,732 | ₩17,080 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,587 | ₩17,694 | ₩16,572 | ₩17,066 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,200 | ₩17,607 | ₩17,066 | ₩17,080 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,946 | ₩17,587 | ₩16,933 | ₩17,587 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,666 | ₩17,200 | ₩16,625 | ₩17,146 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩16,986 | ₩17,467 | ₩16,585 | ₩16,893 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,732 | ₩17,694 | ₩16,719 | ₩17,534 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,428 | ₩18,428 | ₩16,666 | ₩16,706 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,148 | ₩18,922 | ₩18,148 | ₩18,508 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,455 | ₩18,575 | ₩17,841 | ₩18,148 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,894 | ₩18,562 | ₩17,894 | ₩18,134 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,894 | ₩18,081 | ₩17,413 | ₩17,574 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,720 | ₩18,081 | ₩17,720 | ₩17,934 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,774 | ₩18,028 | ₩17,453 | ₩17,614 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,867 | ₩18,001 | ₩17,312 | ₩17,627 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,642 | ₩18,922 | ₩17,707 | ₩17,707 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,482 | ₩18,511 | ₩18,014 | ₩18,094 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,109 | ₩19,209 | ₩18,295 | ₩18,415 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,094 | ₩18,522 | ₩18,028 | ₩18,054 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,229 | ₩19,430 | ₩18,168 | ₩18,388 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩18,989 | ₩19,603 | ₩18,989 | ₩19,376 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,498 | ₩20,852 | ₩19,203 | ₩19,203 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,099 | ₩21,366 | ₩20,124 | ₩20,124 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,460 | ₩21,713 | ₩21,139 | ₩21,246 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,418 | ₩21,433 | ₩20,311 | ₩21,299 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,632 | ₩20,992 | ₩20,164 | ₩20,565 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,869 | ₩20,485 | ₩18,794 | ₩20,338 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,031 | ₩20,698 | ₩19,029 | ₩19,750 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,927 | ₩22,287 | ₩20,965 | ₩21,072 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,925 | ₩22,297 | ₩20,832 | ₩21,366 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,565 | ₩20,899 | ₩20,284 | ₩20,632 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,792 | ₩20,792 | ₩20,231 | ₩20,471 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,473 | ₩21,733 | ₩20,925 | ₩20,925 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,969 | ₩23,222 | ₩22,047 | ₩22,461 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,101 | ₩23,209 | ₩21,793 | ₩23,169 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,660 | ₩21,767 | ₩21,139 | ₩21,620 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,593 | ₩21,947 | ₩21,433 | ₩21,753 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,967 | ₩22,287 | ₩21,653 | ₩21,713 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,660 | ₩22,007 | ₩21,353 | ₩21,700 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,553 | ₩22,287 | ₩21,059 | ₩21,233 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,099 | ₩21,486 | ₩20,859 | ₩21,353 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,540 | ₩21,807 | ₩20,939 | ₩21,246 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,126 | ₩21,647 | ₩21,126 | ₩21,526 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,939 | ₩21,353 | ₩20,779 | ₩20,939 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,299 | ₩21,486 | ₩20,725 | ₩20,832 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,732 | ₩21,099 | ₩20,097 | ₩21,072 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,952 | ₩21,513 | ₩20,952 | ₩21,366 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,486 | ₩21,780 | ₩20,899 | ₩20,899 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,207 | ₩22,207 | ₩21,413 | ₩21,580 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,768 | ₩23,102 | ₩22,167 | ₩22,448 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,860 | ₩22,541 | ₩21,860 | ₩22,434 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,501 | ₩22,696 | ₩21,727 | ₩22,101 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,793 | ₩22,782 | ₩20,765 | ₩22,501 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,062 | ₩23,650 | ₩23,062 | ₩23,289 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,129 | ₩23,756 | ₩22,247 | ₩22,928 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,798 | ₩24,798 | ₩22,868 | ₩23,209 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,915 | ₩23,756 | ₩22,434 | ₩22,782 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,785 | ₩25,179 | ₩23,062 | ₩23,516 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,813 | ₩25,893 | ₩24,478 | ₩24,638 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,745 | ₩26,153 | ₩24,558 | ₩25,679 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,823 | ₩24,851 | ₩23,730 | ₩24,371 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,035 | ₩24,064 | ₩22,835 | ₩23,756 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,049 | ₩24,037 | ₩23,049 | ₩23,155 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,862 | ₩23,503 | ₩22,194 | ₩23,009 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,529 | ₩24,691 | ₩23,383 | ₩23,409 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,903 | ₩24,638 | ₩23,369 | ₩23,369 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,037 | ₩24,371 | ₩23,385 | ₩23,810 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,397 | ₩25,372 | ₩24,184 | ₩24,237 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,544 | ₩25,312 | ₩23,783 | ₩24,651 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,396 | ₩24,658 | ₩23,196 | ₩24,251 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,918 | ₩24,985 | ₩23,289 | ₩23,449 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,239 | ₩25,372 | ₩23,276 | ₩24,611 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,023 | ₩24,117 | ₩22,888 | ₩23,503 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,918 | ₩25,252 | ₩23,783 | ₩24,023 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,823 | ₩24,865 | ₩23,593 | ₩24,785 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,795 | ₩23,823 | ₩22,795 | ₩23,730 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩23,009 | ₩23,369 | ₩22,701 | ₩22,888 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,955 | ₩23,756 | ₩22,721 | ₩23,022 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,209 | ₩23,529 | ₩22,525 | ₩22,915 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,366 | ₩22,348 | ₩21,313 | ₩22,167 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,326 | ₩22,274 | ₩21,126 | ₩21,313 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,540 | ₩21,727 | ₩20,892 | ₩21,473 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,500 | ₩21,546 | ₩20,765 | ₩21,500 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,461 | ₩22,492 | ₩21,152 | ₩21,339 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,421 | ₩23,035 | ₩21,753 | ₩22,635 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,940 | ₩22,835 | ₩21,580 | ₩22,394 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,620 | ₩22,141 | ₩21,419 | ₩21,793 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,740 | ₩22,301 | ₩20,885 | ₩21,700 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,832 | ₩22,167 | ₩20,832 | ₩21,833 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,528 | ₩22,715 | ₩20,992 | ₩21,059 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,928 | ₩23,209 | ₩22,301 | ₩22,501 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,701 | ₩23,182 | ₩21,192 | ₩22,555 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,848 | ₩23,102 | ₩22,615 | ₩22,701 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,181 | ₩23,169 | ₩21,887 | ₩23,062 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,087 | ₩22,408 | ₩21,540 | ₩21,793 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,301 | ₩22,902 | ₩22,020 | ₩22,261 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,032 | ₩22,221 | ₩20,899 | ₩22,060 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,819 | ₩21,219 | ₩20,271 | ₩20,952 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,353 | ₩21,753 | ₩21,032 | ₩21,206 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,872 | ₩21,700 | ₩20,637 | ₩21,473 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,538 | ₩20,752 | ₩20,224 | ₩20,485 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,578 | ₩20,915 | ₩19,944 | ₩20,405 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,830 | ₩20,698 | ₩19,483 | ₩20,578 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,416 | ₩19,590 | ₩19,163 | ₩19,537 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,804 | ₩19,877 | ₩18,936 | ₩19,149 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,189 | ₩19,924 | ₩19,189 | ₩19,670 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,588 | ₩19,203 | ₩18,284 | ₩18,629 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,268 | ₩18,695 | ₩18,056 | ₩18,108 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,642 | ₩18,962 | ₩18,188 | ₩18,455 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,575 | ₩19,229 | ₩18,495 | ₩18,655 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,629 | ₩19,263 | ₩18,629 | ₩18,735 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,402 | ₩18,722 | ₩18,335 | ₩18,562 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,655 | ₩18,655 | ₩17,707 | ₩18,348 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,936 | ₩19,189 | ₩18,642 | ₩18,695 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,243 | ₩19,243 | ₩18,735 | ₩18,962 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,043 | ₩19,363 | ₩18,695 | ₩19,243 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,057 | ₩20,057 | ₩18,629 | ₩18,989 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,830 | ₩19,830 | ₩19,203 | ₩19,657 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,111 | ₩20,398 | ₩19,430 | ₩19,670 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,750 | ₩20,538 | ₩19,737 | ₩20,298 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,790 | ₩20,004 | ₩19,537 | ₩19,577 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,483 | ₩19,697 | ₩19,217 | ₩19,563 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,630 | ₩19,844 | ₩19,416 | ₩19,456 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,443 | ₩19,817 | ₩19,229 | ₩19,750 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,390 | ₩19,917 | ₩19,390 | ₩19,510 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,161 | ₩19,590 | ₩18,161 | ₩19,376 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,310 | ₩19,590 | ₩18,138 | ₩18,308 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,121 | ₩18,375 | ₩17,914 | ₩18,361 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,654 | ₩17,921 | ₩16,832 | ₩17,881 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,043 | ₩19,069 | ₩17,814 | ₩17,867 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,443 | ₩19,764 | ₩18,722 | ₩18,749 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,724 | ₩19,991 | ₩19,136 | ₩19,256 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,031 | ₩20,031 | ₩19,216 | ₩19,830 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,216 | ₩20,004 | ₩19,209 | ₩19,977 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,603 | ₩19,890 | ₩19,096 | ₩19,189 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,283 | ₩20,324 | ₩19,096 | ₩19,790 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,229 | ₩19,523 | ₩18,996 | ₩19,069 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,615 | ₩19,215 | ₩18,415 | ₩19,136 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,921 | ₩18,548 | ₩17,614 | ₩18,348 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,547 | ₩18,468 | ₩17,547 | ₩18,094 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,453 | ₩17,714 | ₩17,080 | ₩17,680 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,347 | ₩17,814 | ₩17,213 | ₩17,360 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,373 | ₩17,373 | ₩16,886 | ₩17,213 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,706 | ₩17,587 | ₩16,412 | ₩17,493 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,166 | ₩17,166 | ₩16,252 | ₩16,852 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,839 | ₩17,734 | ₩16,759 | ₩16,893 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,160 | ₩17,160 | ₩16,559 | ₩16,893 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,120 | ₩17,547 | ₩16,946 | ₩17,360 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,720 | ₩17,946 | ₩17,226 | ₩17,293 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,827 | ₩18,028 | ₩17,413 | ₩17,921 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,175 | ₩18,175 | ₩17,547 | ₩18,001 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,774 | ₩18,775 | ₩17,427 | ₩18,081 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,425 | ₩18,094 | ₩16,425 | ₩17,961 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,397 | ₩15,597 | ₩15,090 | ₩15,584 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,903 | ₩15,490 | ₩14,876 | ₩15,370 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,023 | ₩15,490 | ₩14,863 | ₩14,956 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,090 | ₩15,704 | ₩14,956 | ₩14,983 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,517 | ₩15,663 | ₩15,010 | ₩15,090 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,303 | ₩15,824 | ₩14,876 | ₩15,811 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,170 | ₩15,450 | ₩14,983 | ₩15,330 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,237 | ₩15,477 | ₩15,036 | ₩15,130 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,983 | ₩15,430 | ₩14,889 | ₩15,250 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,490 | ₩15,490 | ₩14,956 | ₩15,036 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,824 | ₩16,038 | ₩15,504 | ₩15,571 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,105 | ₩16,105 | ₩15,490 | ₩15,651 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,704 | ₩16,111 | ₩15,591 | ₩16,051 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,757 | ₩15,878 | ₩15,076 | ₩15,437 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,025 | ₩16,158 | ₩15,624 | ₩15,677 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩15,998 | ₩16,439 | ₩15,898 | ₩16,025 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,118 | ₩16,612 | ₩15,644 | ₩15,878 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,692 | ₩16,852 | ₩15,904 | ₩15,984 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,479 | ₩17,006 | ₩16,467 | ₩16,599 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,066 | ₩17,066 | ₩16,325 | ₩16,465 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,120 | ₩17,440 | ₩16,946 | ₩17,240 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,614 | ₩17,634 | ₩16,692 | ₩16,933 | -3.87% | 68만 |
|---|