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 | ₩17,888 | ₩18,182 | ₩17,821 | ₩17,821 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,276 | ₩18,409 | ₩17,688 | ₩17,835 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,235 | ₩18,262 | ₩17,888 | ₩18,115 | -0.66% | 15만 |
| 2026.10.06 | ₩17,608 | ₩18,115 | ₩17,588 | ₩18,035 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,300 | ₩17,841 | ₩17,020 | ₩17,648 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,833 | ₩17,364 | ₩16,753 | ₩17,247 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,953 | ₩17,073 | ₩16,632 | ₩17,006 | +0.32% | 29.2만 |
| 2026.09.30 | ₩16,993 | ₩17,434 | ₩16,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,833 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,886 | ₩17,127 | ₩16,525 | ₩16,953 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,527 | ₩17,527 | ₩16,712 | ₩16,739 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,514 | ₩18,142 | ₩17,327 | ₩17,447 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,768 | ₩18,195 | ₩17,567 | ₩17,875 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,527 | ₩17,848 | ₩17,354 | ₩17,407 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,833 | ₩17,634 | ₩16,766 | ₩17,407 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,699 | ₩17,153 | ₩16,352 | ₩17,020 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,274 | ₩17,354 | ₩16,873 | ₩16,993 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,461 | ₩17,781 | ₩17,120 | ₩17,274 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,291 | ₩19,478 | ₩17,554 | ₩17,701 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,424 | ₩19,972 | ₩19,358 | ₩19,598 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,052 | ₩20,226 | ₩19,358 | ₩19,358 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,386 | ₩20,440 | ₩19,745 | ₩19,932 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,573 | ₩20,694 | ₩20,079 | ₩20,547 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,841 | ₩20,841 | ₩20,226 | ₩20,333 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,201 | ₩21,295 | ₩20,707 | ₩20,734 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,934 | ₩21,321 | ₩20,560 | ₩20,854 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,161 | ₩21,382 | ₩20,947 | ₩21,014 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,707 | ₩21,428 | ₩20,680 | ₩21,134 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,854 | ₩20,987 | ₩20,547 | ₩20,854 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,987 | ₩21,228 | ₩20,319 | ₩20,627 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,319 | ₩20,734 | ₩20,106 | ₩20,547 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,625 | ₩20,279 | ₩19,371 | ₩20,146 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,117 | ₩19,765 | ₩19,050 | ₩19,625 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,451 | ₩19,772 | ₩19,064 | ₩19,331 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,812 | ₩20,179 | ₩19,591 | ₩19,892 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,585 | ₩19,945 | ₩19,277 | ₩19,879 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,505 | ₩20,159 | ₩19,318 | ₩19,598 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,090 | ₩19,571 | ₩18,997 | ₩19,277 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,810 | ₩19,951 | ₩18,503 | ₩18,797 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,930 | ₩19,050 | ₩18,476 | ₩18,503 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,596 | ₩19,077 | ₩18,503 | ₩18,810 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,155 | ₩18,443 | ₩17,942 | ₩18,369 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,623 | ₩18,716 | ₩18,142 | ₩18,369 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,701 | ₩18,890 | ₩17,634 | ₩18,730 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,661 | ₩18,917 | ₩17,661 | ₩18,636 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,060 | ₩17,835 | ₩16,946 | ₩17,340 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,581 | ₩17,581 | ₩16,838 | ₩17,020 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,314 | ₩17,314 | ₩16,877 | ₩17,046 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,953 | ₩17,407 | ₩16,846 | ₩17,153 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,220 | ₩17,755 | ₩16,619 | ₩17,327 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,779 | ₩17,755 | ₩16,539 | ₩17,581 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,272 | ₩17,479 | ₩15,899 | ₩16,739 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,940 | ₩17,327 | ₩16,432 | ₩16,512 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,741 | ₩18,035 | ₩16,619 | ₩16,659 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,274 | ₩18,055 | ₩17,173 | ₩17,955 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,768 | ₩18,245 | ₩17,474 | ₩17,634 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,556 | ₩18,610 | ₩17,614 | ₩17,781 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,222 | ₩18,636 | ₩18,155 | ₩18,182 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,421 | ₩18,048 | ₩17,367 | ₩17,928 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,247 | ₩17,588 | ₩17,113 | ₩17,380 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,487 | ₩17,915 | ₩17,314 | ₩17,367 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,300 | ₩17,955 | ₩17,026 | ₩17,474 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,087 | ₩17,474 | ₩16,795 | ₩17,180 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,421 | ₩17,487 | ₩17,020 | ₩17,247 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,140 | ₩17,668 | ₩17,140 | ₩17,581 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,819 | ₩17,006 | ₩16,766 | ₩16,833 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,447 | ₩17,447 | ₩16,741 | ₩16,873 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,140 | ₩17,567 | ₩16,806 | ₩17,554 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,379 | ₩17,140 | ₩16,379 | ₩16,980 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,499 | ₩16,666 | ₩16,352 | ₩16,352 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,606 | ₩16,980 | ₩16,445 | ₩16,699 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,073 | ₩17,354 | ₩16,432 | ₩16,459 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,073 | ₩17,499 | ₩16,966 | ₩16,966 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,394 | ₩17,608 | ₩16,900 | ₩17,020 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,113 | ₩17,621 | ₩16,993 | ₩17,367 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,033 | ₩17,421 | ₩16,793 | ₩16,980 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,846 | ₩17,892 | ₩16,606 | ₩17,207 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,073 | ₩17,160 | ₩16,739 | ₩17,087 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,594 | ₩17,701 | ₩16,579 | ₩17,073 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,207 | ₩17,614 | ₩17,073 | ₩17,087 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,953 | ₩17,594 | ₩16,940 | ₩17,594 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,672 | ₩17,207 | ₩16,632 | ₩17,153 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩16,993 | ₩17,474 | ₩16,592 | ₩16,900 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,739 | ₩17,701 | ₩16,726 | ₩17,541 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,436 | ₩18,436 | ₩16,672 | ₩16,712 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,155 | ₩18,930 | ₩18,155 | ₩18,516 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,463 | ₩18,583 | ₩17,848 | ₩18,155 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,901 | ₩18,569 | ₩17,901 | ₩18,142 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,901 | ₩18,088 | ₩17,421 | ₩17,581 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,728 | ₩18,088 | ₩17,728 | ₩17,942 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,781 | ₩18,035 | ₩17,461 | ₩17,621 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,875 | ₩18,008 | ₩17,319 | ₩17,634 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,650 | ₩18,930 | ₩17,714 | ₩17,714 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,489 | ₩18,519 | ₩18,022 | ₩18,102 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,117 | ₩19,217 | ₩18,302 | ₩18,422 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,102 | ₩18,529 | ₩18,035 | ₩18,062 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,237 | ₩19,438 | ₩18,175 | ₩18,396 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩18,997 | ₩19,611 | ₩18,997 | ₩19,384 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,507 | ₩20,861 | ₩19,211 | ₩19,211 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,108 | ₩21,375 | ₩20,132 | ₩20,132 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,468 | ₩21,722 | ₩21,148 | ₩21,255 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,426 | ₩21,442 | ₩20,319 | ₩21,308 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,640 | ₩21,001 | ₩20,173 | ₩20,573 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,877 | ₩20,493 | ₩18,802 | ₩20,346 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,039 | ₩20,707 | ₩19,037 | ₩19,758 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,936 | ₩22,297 | ₩20,974 | ₩21,081 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,934 | ₩22,306 | ₩20,841 | ₩21,375 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,573 | ₩20,907 | ₩20,293 | ₩20,640 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,800 | ₩20,800 | ₩20,239 | ₩20,480 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,482 | ₩21,742 | ₩20,934 | ₩20,934 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,978 | ₩23,232 | ₩22,056 | ₩22,470 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,110 | ₩23,218 | ₩21,802 | ₩23,178 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,669 | ₩21,776 | ₩21,148 | ₩21,629 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,602 | ₩21,956 | ₩21,442 | ₩21,762 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,976 | ₩22,297 | ₩21,662 | ₩21,722 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,669 | ₩22,016 | ₩21,362 | ₩21,709 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,562 | ₩22,297 | ₩21,068 | ₩21,241 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,108 | ₩21,495 | ₩20,867 | ₩21,362 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,549 | ₩21,816 | ₩20,947 | ₩21,255 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,134 | ₩21,655 | ₩21,134 | ₩21,535 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,947 | ₩21,362 | ₩20,787 | ₩20,947 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,308 | ₩21,495 | ₩20,734 | ₩20,841 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,740 | ₩21,108 | ₩20,106 | ₩21,081 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,961 | ₩21,522 | ₩20,961 | ₩21,375 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,495 | ₩21,789 | ₩20,907 | ₩20,907 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,217 | ₩22,217 | ₩21,422 | ₩21,589 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,778 | ₩23,112 | ₩22,176 | ₩22,457 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,869 | ₩22,550 | ₩21,869 | ₩22,444 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,510 | ₩22,705 | ₩21,736 | ₩22,110 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,802 | ₩22,791 | ₩20,774 | ₩22,510 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,072 | ₩23,659 | ₩23,072 | ₩23,299 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,138 | ₩23,766 | ₩22,257 | ₩22,938 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,808 | ₩24,808 | ₩22,878 | ₩23,218 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,925 | ₩23,766 | ₩22,444 | ₩22,791 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,795 | ₩25,189 | ₩23,072 | ₩23,526 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,824 | ₩25,904 | ₩24,488 | ₩24,648 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,755 | ₩26,164 | ₩24,568 | ₩25,690 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,833 | ₩24,862 | ₩23,739 | ₩24,381 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,045 | ₩24,073 | ₩22,844 | ₩23,766 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,058 | ₩24,047 | ₩23,058 | ₩23,165 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,871 | ₩23,512 | ₩22,203 | ₩23,018 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,539 | ₩24,701 | ₩23,392 | ₩23,419 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,913 | ₩24,648 | ₩23,379 | ₩23,379 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,047 | ₩24,381 | ₩23,395 | ₩23,820 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,407 | ₩25,383 | ₩24,194 | ₩24,247 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,554 | ₩25,323 | ₩23,793 | ₩24,661 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,405 | ₩24,668 | ₩23,205 | ₩24,260 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,928 | ₩24,995 | ₩23,299 | ₩23,459 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,249 | ₩25,383 | ₩23,285 | ₩24,621 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,033 | ₩24,127 | ₩22,898 | ₩23,512 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,928 | ₩25,262 | ₩23,793 | ₩24,033 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,833 | ₩24,875 | ₩23,603 | ₩24,795 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,804 | ₩23,833 | ₩22,804 | ₩23,739 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩23,018 | ₩23,379 | ₩22,711 | ₩22,898 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,965 | ₩23,766 | ₩22,731 | ₩23,031 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,218 | ₩23,539 | ₩22,534 | ₩22,925 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,375 | ₩22,357 | ₩21,321 | ₩22,176 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,335 | ₩22,283 | ₩21,134 | ₩21,321 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,549 | ₩21,736 | ₩20,901 | ₩21,482 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,508 | ₩21,555 | ₩20,774 | ₩21,508 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,470 | ₩22,501 | ₩21,161 | ₩21,348 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,430 | ₩23,045 | ₩21,762 | ₩22,644 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,949 | ₩22,844 | ₩21,589 | ₩22,404 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,629 | ₩22,150 | ₩21,428 | ₩21,802 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,749 | ₩22,310 | ₩20,894 | ₩21,709 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,841 | ₩22,176 | ₩20,841 | ₩21,842 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,537 | ₩22,724 | ₩21,001 | ₩21,068 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,938 | ₩23,218 | ₩22,310 | ₩22,510 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,711 | ₩23,192 | ₩21,201 | ₩22,564 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,858 | ₩23,112 | ₩22,624 | ₩22,711 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,190 | ₩23,178 | ₩21,896 | ₩23,072 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,096 | ₩22,417 | ₩21,549 | ₩21,802 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,310 | ₩22,911 | ₩22,029 | ₩22,270 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,041 | ₩22,230 | ₩20,907 | ₩22,070 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,827 | ₩21,228 | ₩20,279 | ₩20,961 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,362 | ₩21,762 | ₩21,041 | ₩21,215 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,881 | ₩21,709 | ₩20,645 | ₩21,482 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,547 | ₩20,760 | ₩20,233 | ₩20,493 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,587 | ₩20,923 | ₩19,952 | ₩20,413 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,839 | ₩20,707 | ₩19,491 | ₩20,587 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,424 | ₩19,598 | ₩19,171 | ₩19,545 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,812 | ₩19,885 | ₩18,943 | ₩19,157 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,197 | ₩19,932 | ₩19,197 | ₩19,678 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,596 | ₩19,211 | ₩18,292 | ₩18,636 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,276 | ₩18,703 | ₩18,063 | ₩18,115 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,650 | ₩18,970 | ₩18,195 | ₩18,463 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,583 | ₩19,237 | ₩18,503 | ₩18,663 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,636 | ₩19,271 | ₩18,636 | ₩18,743 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,409 | ₩18,730 | ₩18,342 | ₩18,569 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,663 | ₩18,663 | ₩17,714 | ₩18,356 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,943 | ₩19,197 | ₩18,650 | ₩18,703 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,251 | ₩19,251 | ₩18,743 | ₩18,970 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,050 | ₩19,371 | ₩18,703 | ₩19,251 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,066 | ₩20,066 | ₩18,636 | ₩18,997 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,839 | ₩19,839 | ₩19,211 | ₩19,665 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,119 | ₩20,406 | ₩19,438 | ₩19,678 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,758 | ₩20,547 | ₩19,745 | ₩20,306 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,798 | ₩20,012 | ₩19,545 | ₩19,585 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,491 | ₩19,705 | ₩19,225 | ₩19,571 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,638 | ₩19,852 | ₩19,424 | ₩19,464 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,451 | ₩19,825 | ₩19,237 | ₩19,758 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,398 | ₩19,925 | ₩19,398 | ₩19,518 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,169 | ₩19,598 | ₩18,169 | ₩19,384 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,318 | ₩19,598 | ₩18,146 | ₩18,316 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,129 | ₩18,382 | ₩17,922 | ₩18,369 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,661 | ₩17,928 | ₩16,839 | ₩17,888 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,050 | ₩19,077 | ₩17,821 | ₩17,875 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,451 | ₩19,772 | ₩18,730 | ₩18,756 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,732 | ₩19,999 | ₩19,144 | ₩19,264 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,039 | ₩20,039 | ₩19,224 | ₩19,839 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,224 | ₩20,012 | ₩19,217 | ₩19,986 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,611 | ₩19,899 | ₩19,104 | ₩19,197 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,291 | ₩20,333 | ₩19,104 | ₩19,798 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,237 | ₩19,531 | ₩19,004 | ₩19,077 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,623 | ₩19,223 | ₩18,422 | ₩19,144 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,928 | ₩18,556 | ₩17,621 | ₩18,356 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,554 | ₩18,476 | ₩17,554 | ₩18,102 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,461 | ₩17,721 | ₩17,087 | ₩17,688 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,354 | ₩17,821 | ₩17,220 | ₩17,367 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,380 | ₩17,380 | ₩16,893 | ₩17,220 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,712 | ₩17,594 | ₩16,419 | ₩17,501 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,173 | ₩17,173 | ₩16,258 | ₩16,859 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,846 | ₩17,741 | ₩16,766 | ₩16,900 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,167 | ₩17,167 | ₩16,566 | ₩16,900 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,127 | ₩17,554 | ₩16,953 | ₩17,367 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,728 | ₩17,954 | ₩17,233 | ₩17,300 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,835 | ₩18,035 | ₩17,421 | ₩17,928 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,182 | ₩18,182 | ₩17,554 | ₩18,008 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,781 | ₩18,783 | ₩17,434 | ₩18,088 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,432 | ₩18,102 | ₩16,432 | ₩17,968 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,403 | ₩15,604 | ₩15,096 | ₩15,590 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,909 | ₩15,497 | ₩14,882 | ₩15,377 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,029 | ₩15,497 | ₩14,869 | ₩14,962 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,096 | ₩15,711 | ₩14,962 | ₩14,989 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,524 | ₩15,669 | ₩15,016 | ₩15,096 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,310 | ₩15,831 | ₩14,882 | ₩15,817 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,176 | ₩15,457 | ₩14,989 | ₩15,336 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,243 | ₩15,483 | ₩15,043 | ₩15,136 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,989 | ₩15,437 | ₩14,896 | ₩15,256 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,497 | ₩15,497 | ₩14,962 | ₩15,043 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,831 | ₩16,045 | ₩15,510 | ₩15,577 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,111 | ₩16,111 | ₩15,497 | ₩15,657 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,711 | ₩16,118 | ₩15,597 | ₩16,058 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,764 | ₩15,884 | ₩15,083 | ₩15,443 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,031 | ₩16,165 | ₩15,630 | ₩15,684 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩16,004 | ₩16,445 | ₩15,904 | ₩16,031 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,125 | ₩16,619 | ₩15,650 | ₩15,884 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,699 | ₩16,859 | ₩15,911 | ₩15,991 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,485 | ₩17,013 | ₩16,473 | ₩16,606 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,073 | ₩17,073 | ₩16,332 | ₩16,472 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,127 | ₩17,447 | ₩16,953 | ₩17,247 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,621 | ₩17,641 | ₩16,699 | ₩16,940 | -3.87% | 68만 |
|---|