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 | ₩17,898 | ₩18,192 | ₩17,831 | ₩17,831 | -0.37% | 18.2만 |
| 2026.10.08 | ₩18,286 | ₩18,420 | ₩17,698 | ₩17,845 | -2.41% | 27.9만 |
| 2026.10.07 | ₩18,246 | ₩18,273 | ₩17,898 | ₩18,126 | -0.66% | 15만 |
| 2026.10.06 | ₩17,618 | ₩18,126 | ₩17,598 | ₩18,045 | +2.43% | 11.2만 |
| 2026.10.05 | ₩17,310 | ₩17,851 | ₩17,029 | ₩17,658 | +2.01% | 19.1만 |
| 2026.10.02 | ₩16,842 | ₩17,374 | ₩16,762 | ₩17,257 | +2.46% | 30.9만 |
| 2026.10.01 | ₩16,963 | ₩17,083 | ₩16,642 | ₩17,016 | +0.32% | 29.2만 |
| 2026.09.30 | ₩17,003 | ₩17,444 | ₩16,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,842 |
| -0.94% |
| 34만 |
| 2026.09.29 | ₩16,896 | ₩17,136 | ₩16,535 | ₩16,963 | +0.40% | 37.1만 |
|---|
| 2026.09.28 | ₩17,537 | ₩17,537 | ₩16,722 | ₩16,749 | -4.50% | 24.5만 |
|---|
| 2026.09.25 | ₩17,524 | ₩18,152 | ₩17,337 | ₩17,457 | -0.38% | 28.1만 |
|---|
| 2026.09.24 | ₩17,778 | ₩18,206 | ₩17,577 | ₩17,885 | +0.60% | 58.8만 |
|---|
| 2026.09.23 | ₩17,537 | ₩17,858 | ₩17,364 | ₩17,417 | -0.69% | 21.1만 |
|---|
| 2026.09.22 | ₩16,842 | ₩17,644 | ₩16,775 | ₩17,417 | +3.41% | 35만 |
|---|
| 2026.09.21 | ₩16,709 | ₩17,163 | ₩16,361 | ₩17,029 | +1.92% | 41.7만 |
|---|
| 2026.09.18 | ₩17,283 | ₩17,364 | ₩16,882 | ₩17,003 | -1.62% | 69.5만 |
|---|
| 2026.09.17 | ₩17,471 | ₩17,791 | ₩17,130 | ₩17,283 | -1.07% | 50.2만 |
|---|
| 2026.09.16 | ₩19,302 | ₩19,489 | ₩17,564 | ₩17,711 | -8.24% | 63.4만 |
|---|
| 2026.09.15 | ₩19,435 | ₩19,984 | ₩19,369 | ₩19,609 | +0.89% | 26.8만 |
|---|
| 2026.09.14 | ₩20,064 | ₩20,237 | ₩19,369 | ₩19,369 | -3.46% | 29.5만 |
|---|
| 2026.09.11 | ₩20,398 | ₩20,451 | ₩19,756 | ₩19,943 | -2.23% | 37.9만 |
|---|
| 2026.09.10 | ₩20,585 | ₩20,705 | ₩20,090 | ₩20,558 | -0.13% | 22.3만 |
|---|
| 2026.09.09 | ₩20,852 | ₩20,852 | ₩20,237 | ₩20,344 | -2.44% | 22.5만 |
|---|
| 2026.09.08 | ₩21,213 | ₩21,307 | ₩20,719 | ₩20,745 | -2.21% | 18만 |
|---|
| 2026.09.04 | ₩20,946 | ₩21,334 | ₩20,572 | ₩20,866 | -0.38% | 11만 |
|---|
| 2026.09.03 | ₩21,173 | ₩21,394 | ₩20,959 | ₩21,026 | -0.69% | 14.1만 |
|---|
| 2026.09.02 | ₩20,719 | ₩21,441 | ₩20,692 | ₩21,146 | +2.06% | 26.7만 |
|---|
| 2026.09.01 | ₩20,866 | ₩20,999 | ₩20,558 | ₩20,866 | 0.00% | 22.3만 |
|---|
| 2026.08.31 | ₩20,999 | ₩21,240 | ₩20,331 | ₩20,638 | -1.72% | 23.6만 |
|---|
| 2026.08.28 | ₩20,331 | ₩20,745 | ₩20,117 | ₩20,558 | +1.12% | 23.9만 |
|---|
| 2026.08.27 | ₩19,636 | ₩20,291 | ₩19,382 | ₩20,157 | +2.65% | 13.4만 |
|---|
| 2026.08.26 | ₩19,128 | ₩19,776 | ₩19,061 | ₩19,636 | +2.66% | 26.8만 |
|---|
| 2026.08.25 | ₩19,462 | ₩19,783 | ₩19,075 | ₩19,342 | -0.62% | 28.8만 |
|---|
| 2026.08.24 | ₩19,823 | ₩20,191 | ₩19,603 | ₩19,903 | +0.40% | 16.4만 |
|---|
| 2026.08.21 | ₩19,596 | ₩19,957 | ₩19,288 | ₩19,890 | +1.50% | 26.3만 |
|---|
| 2026.08.20 | ₩19,516 | ₩20,171 | ₩19,329 | ₩19,609 | +0.48% | 26.7만 |
|---|
| 2026.08.19 | ₩19,101 | ₩19,583 | ₩19,008 | ₩19,288 | +0.98% | 22.9만 |
|---|
| 2026.08.18 | ₩18,821 | ₩19,962 | ₩18,513 | ₩18,807 | -0.07% | 14.5만 |
|---|
| 2026.08.17 | ₩18,941 | ₩19,061 | ₩18,486 | ₩18,513 | -2.26% | 23.7만 |
|---|
| 2026.08.14 | ₩18,607 | ₩19,088 | ₩18,513 | ₩18,821 | +1.15% | 26.8만 |
|---|
| 2026.08.13 | ₩18,166 | ₩18,453 | ₩17,952 | ₩18,379 | +1.18% | 18.5만 |
|---|
| 2026.08.12 | ₩18,633 | ₩18,727 | ₩18,152 | ₩18,379 | -1.36% | 23.1만 |
|---|
| 2026.08.11 | ₩17,711 | ₩18,901 | ₩17,644 | ₩18,740 | +5.81% | 51.1만 |
|---|
| 2026.08.10 | ₩17,671 | ₩18,928 | ₩17,671 | ₩18,647 | +5.52% | 33.2만 |
|---|
| 2026.08.07 | ₩17,070 | ₩17,845 | ₩16,956 | ₩17,350 | +1.64% | 19.9만 |
|---|
| 2026.08.06 | ₩17,591 | ₩17,591 | ₩16,848 | ₩17,029 | -3.19% | 19.8만 |
|---|
| 2026.08.05 | ₩17,324 | ₩17,324 | ₩16,886 | ₩17,056 | -1.54% | 17.5만 |
|---|
| 2026.08.04 | ₩16,963 | ₩17,417 | ₩16,856 | ₩17,163 | +1.18% | 22.9만 |
|---|
| 2026.08.03 | ₩17,230 | ₩17,765 | ₩16,628 | ₩17,337 | +0.62% | 29.5만 |
|---|
| 2026.07.31 | ₩16,789 | ₩17,765 | ₩16,548 | ₩17,591 | +4.78% | 30.4만 |
|---|
| 2026.07.30 | ₩16,281 | ₩17,489 | ₩15,908 | ₩16,749 | +2.87% | 20.8만 |
|---|
| 2026.07.29 | ₩16,949 | ₩17,337 | ₩16,441 | ₩16,521 | -2.52% | 35.1만 |
|---|
| 2026.07.28 | ₩17,751 | ₩18,045 | ₩16,628 | ₩16,669 | -6.10% | 47만 |
|---|
| 2026.07.27 | ₩17,283 | ₩18,065 | ₩17,183 | ₩17,965 | +3.94% | 32.4만 |
|---|
| 2026.07.24 | ₩17,778 | ₩18,255 | ₩17,484 | ₩17,644 | -0.75% | 35.1만 |
|---|
| 2026.07.23 | ₩18,567 | ₩18,620 | ₩17,624 | ₩17,791 | -4.18% | 33.7만 |
|---|
| 2026.07.22 | ₩18,232 | ₩18,647 | ₩18,166 | ₩18,192 | -0.22% | 21.6만 |
|---|
| 2026.07.21 | ₩17,430 | ₩18,059 | ₩17,377 | ₩17,938 | +2.91% | 22.1만 |
|---|
| 2026.07.20 | ₩17,257 | ₩17,598 | ₩17,123 | ₩17,390 | +0.77% | 26.4만 |
|---|
| 2026.07.17 | ₩17,497 | ₩17,925 | ₩17,324 | ₩17,377 | -0.69% | 30.1만 |
|---|
| 2026.07.16 | ₩17,310 | ₩17,965 | ₩17,036 | ₩17,484 | +1.00% | 34.9만 |
|---|
| 2026.07.15 | ₩17,096 | ₩17,484 | ₩16,805 | ₩17,190 | +0.55% | 53.1만 |
|---|
| 2026.07.14 | ₩17,430 | ₩17,497 | ₩17,029 | ₩17,257 | -1.00% | 26.9만 |
|---|
| 2026.07.13 | ₩17,150 | ₩17,678 | ₩17,150 | ₩17,591 | +2.57% | 32.6만 |
|---|
| 2026.07.10 | ₩16,829 | ₩17,016 | ₩16,775 | ₩16,842 | +0.08% | 26.8만 |
|---|
| 2026.07.09 | ₩17,457 | ₩17,457 | ₩16,750 | ₩16,882 | -3.29% | 22.1만 |
|---|
| 2026.07.08 | ₩17,150 | ₩17,577 | ₩16,816 | ₩17,564 | +2.42% | 25.5만 |
|---|
| 2026.07.07 | ₩16,388 | ₩17,150 | ₩16,388 | ₩16,989 | +3.67% | 21.5만 |
|---|
| 2026.07.06 | ₩16,508 | ₩16,675 | ₩16,361 | ₩16,361 | -0.89% | 21.1만 |
|---|
| 2026.07.02 | ₩16,615 | ₩16,989 | ₩16,455 | ₩16,709 | +0.56% | 28.3만 |
|---|
| 2026.07.01 | ₩17,083 | ₩17,364 | ₩16,441 | ₩16,468 | -3.60% | 26.2만 |
|---|
| 2026.06.30 | ₩17,083 | ₩17,509 | ₩16,976 | ₩16,976 | -0.63% | 32.1만 |
|---|
| 2026.06.29 | ₩17,404 | ₩17,618 | ₩16,909 | ₩17,029 | -2.15% | 36.4만 |
|---|
| 2026.06.26 | ₩17,123 | ₩17,631 | ₩17,003 | ₩17,377 | +1.48% | 94.3만 |
|---|
| 2026.06.25 | ₩17,043 | ₩17,430 | ₩16,802 | ₩16,989 | -0.31% | 24.9만 |
|---|
| 2026.06.24 | ₩16,856 | ₩17,902 | ₩16,615 | ₩17,217 | +2.14% | 43만 |
|---|
| 2026.06.23 | ₩17,083 | ₩17,170 | ₩16,749 | ₩17,096 | +0.08% | 22.1만 |
|---|
| 2026.06.22 | ₩17,604 | ₩17,711 | ₩16,588 | ₩17,083 | -2.96% | 48.5만 |
|---|
| 2026.06.18 | ₩17,217 | ₩17,624 | ₩17,083 | ₩17,096 | -0.70% | 73.9만 |
|---|
| 2026.06.17 | ₩16,963 | ₩17,604 | ₩16,949 | ₩17,604 | +3.78% | 68.9만 |
|---|
| 2026.06.16 | ₩16,682 | ₩17,217 | ₩16,642 | ₩17,163 | +2.88% | 41.3만 |
|---|
| 2026.06.15 | ₩17,003 | ₩17,484 | ₩16,602 | ₩16,909 | -0.55% | 50.7만 |
|---|
| 2026.06.12 | ₩16,749 | ₩17,711 | ₩16,735 | ₩17,551 | +4.79% | 57.1만 |
|---|
| 2026.06.11 | ₩18,446 | ₩18,446 | ₩16,682 | ₩16,722 | -9.35% | 65.7만 |
|---|
| 2026.06.10 | ₩18,166 | ₩18,941 | ₩18,166 | ₩18,527 | +1.99% | 43.7만 |
|---|
| 2026.06.09 | ₩18,473 | ₩18,593 | ₩17,858 | ₩18,166 | -1.66% | 48.2만 |
|---|
| 2026.06.08 | ₩17,912 | ₩18,580 | ₩17,912 | ₩18,152 | +1.34% | 60.1만 |
|---|
| 2026.06.05 | ₩17,912 | ₩18,099 | ₩17,430 | ₩17,591 | -1.79% | 50.1만 |
|---|
| 2026.06.04 | ₩17,738 | ₩18,099 | ₩17,738 | ₩17,952 | +1.21% | 43.5만 |
|---|
| 2026.06.03 | ₩17,791 | ₩18,045 | ₩17,471 | ₩17,631 | -0.90% | 26.5만 |
|---|
| 2026.06.02 | ₩17,885 | ₩18,019 | ₩17,329 | ₩17,644 | -1.35% | 56.6만 |
|---|
| 2026.06.01 | ₩18,660 | ₩18,941 | ₩17,725 | ₩17,725 | -5.01% | 42만 |
|---|
| 2026.05.29 | ₩18,500 | ₩18,529 | ₩18,032 | ₩18,112 | -2.10% | 43.6만 |
|---|
| 2026.05.28 | ₩19,128 | ₩19,228 | ₩18,313 | ₩18,433 | -3.63% | 45.6만 |
|---|
| 2026.05.27 | ₩18,112 | ₩18,540 | ₩18,045 | ₩18,072 | -0.22% | 44.1만 |
|---|
| 2026.05.26 | ₩19,248 | ₩19,449 | ₩18,186 | ₩18,406 | -4.37% | 37.7만 |
|---|
| 2026.05.22 | ₩19,008 | ₩19,623 | ₩19,008 | ₩19,395 | +2.04% | 30.7만 |
|---|
| 2026.05.21 | ₩20,518 | ₩20,872 | ₩19,222 | ₩19,222 | -6.32% | 42.3만 |
|---|
| 2026.05.20 | ₩21,120 | ₩21,387 | ₩20,144 | ₩20,144 | -4.62% | 33.2만 |
|---|
| 2026.05.19 | ₩21,481 | ₩21,735 | ₩21,160 | ₩21,267 | -1.00% | 53.4만 |
|---|
| 2026.05.18 | ₩20,438 | ₩21,454 | ₩20,331 | ₩21,320 | +4.32% | 32.2만 |
|---|
| 2026.05.15 | ₩20,652 | ₩21,013 | ₩20,184 | ₩20,585 | -0.32% | 43.3만 |
|---|
| 2026.05.14 | ₩18,887 | ₩20,505 | ₩18,813 | ₩20,358 | +7.78% | 45.1만 |
|---|
| 2026.05.13 | ₩20,050 | ₩20,719 | ₩19,048 | ₩19,770 | -1.40% | 133만 |
|---|
| 2026.05.12 | ₩21,948 | ₩22,309 | ₩20,986 | ₩21,093 | -3.90% | 41.7만 |
|---|
| 2026.05.11 | ₩20,946 | ₩22,319 | ₩20,852 | ₩21,387 | +2.11% | 76.4만 |
|---|
| 2026.05.08 | ₩20,585 | ₩20,919 | ₩20,304 | ₩20,652 | +0.32% | 29만 |
|---|
| 2026.05.07 | ₩20,812 | ₩20,812 | ₩20,251 | ₩20,491 | -1.54% | 49.1만 |
|---|
| 2026.05.06 | ₩21,494 | ₩21,755 | ₩20,946 | ₩20,946 | -2.55% | 31.4만 |
|---|
| 2026.05.05 | ₩22,991 | ₩23,245 | ₩22,069 | ₩22,483 | -2.21% | 25.5만 |
|---|
| 2026.05.04 | ₩22,122 | ₩23,232 | ₩21,815 | ₩23,192 | +4.83% | 61.6만 |
|---|
| 2026.05.01 | ₩21,681 | ₩21,788 | ₩21,160 | ₩21,641 | -0.18% | 22만 |
|---|
| 2026.04.30 | ₩21,614 | ₩21,968 | ₩21,454 | ₩21,775 | +0.74% | 25.1만 |
|---|
| 2026.04.29 | ₩21,989 | ₩22,309 | ₩21,674 | ₩21,735 | -1.16% | 18.8만 |
|---|
| 2026.04.28 | ₩21,681 | ₩22,029 | ₩21,374 | ₩21,721 | +0.18% | 23.8만 |
|---|
| 2026.04.27 | ₩21,574 | ₩22,309 | ₩21,080 | ₩21,253 | -1.49% | 20.2만 |
|---|
| 2026.04.24 | ₩21,120 | ₩21,507 | ₩20,879 | ₩21,374 | +1.20% | 22만 |
|---|
| 2026.04.23 | ₩21,561 | ₩21,828 | ₩20,959 | ₩21,267 | -1.36% | 20.6만 |
|---|
| 2026.04.22 | ₩21,146 | ₩21,668 | ₩21,146 | ₩21,547 | +1.90% | 28.8만 |
|---|
| 2026.04.21 | ₩20,959 | ₩21,374 | ₩20,799 | ₩20,959 | 0.00% | 33.6만 |
|---|
| 2026.04.20 | ₩21,320 | ₩21,507 | ₩20,745 | ₩20,852 | -2.19% | 21.6만 |
|---|
| 2026.04.17 | ₩20,752 | ₩21,120 | ₩20,117 | ₩21,093 | +1.64% | 33.2만 |
|---|
| 2026.04.16 | ₩20,973 | ₩21,534 | ₩20,973 | ₩21,387 | +1.98% | 17.9만 |
|---|
| 2026.04.15 | ₩21,507 | ₩21,801 | ₩20,919 | ₩20,919 | -2.73% | 30.2만 |
|---|
| 2026.04.14 | ₩22,229 | ₩22,229 | ₩21,434 | ₩21,601 | -2.83% | 30.8만 |
|---|
| 2026.04.13 | ₩22,791 | ₩23,125 | ₩22,189 | ₩22,470 | -1.41% | 33.2만 |
|---|
| 2026.04.10 | ₩21,882 | ₩22,563 | ₩21,882 | ₩22,456 | +2.63% | 19.4만 |
|---|
| 2026.04.09 | ₩22,523 | ₩22,718 | ₩21,748 | ₩22,122 | -1.78% | 33.2만 |
|---|
| 2026.04.08 | ₩21,815 | ₩22,804 | ₩20,786 | ₩22,523 | +3.25% | 38.5만 |
|---|
| 2026.04.07 | ₩23,085 | ₩23,673 | ₩23,085 | ₩23,312 | +0.98% | 33.7만 |
|---|
| 2026.04.06 | ₩23,151 | ₩23,780 | ₩22,269 | ₩22,951 | -0.87% | 41.8만 |
|---|
| 2026.04.02 | ₩24,822 | ₩24,822 | ₩22,891 | ₩23,232 | -6.41% | 25만 |
|---|
| 2026.04.01 | ₩22,938 | ₩23,780 | ₩22,456 | ₩22,804 | -0.58% | 38.7만 |
|---|
| 2026.03.31 | ₩24,809 | ₩25,203 | ₩23,085 | ₩23,539 | -5.12% | 42.5만 |
|---|
| 2026.03.30 | ₩25,838 | ₩25,918 | ₩24,502 | ₩24,662 | -4.55% | 26.3만 |
|---|
| 2026.03.27 | ₩24,769 | ₩26,179 | ₩24,582 | ₩25,705 | +3.78% | 50.8만 |
|---|
| 2026.03.26 | ₩23,847 | ₩24,876 | ₩23,753 | ₩24,395 | +2.30% | 26.2만 |
|---|
| 2026.03.25 | ₩23,058 | ₩24,087 | ₩22,857 | ₩23,780 | +3.13% | 19.8만 |
|---|
| 2026.03.24 | ₩23,071 | ₩24,060 | ₩23,071 | ₩23,178 | +0.46% | 23.1만 |
|---|
| 2026.03.23 | ₩22,884 | ₩23,526 | ₩22,216 | ₩23,031 | +0.64% | 41.3만 |
|---|
| 2026.03.20 | ₩23,552 | ₩24,715 | ₩23,405 | ₩23,432 | -0.51% | 52.5만 |
|---|
| 2026.03.19 | ₩23,927 | ₩24,662 | ₩23,392 | ₩23,392 | -2.23% | 47.9만 |
|---|
| 2026.03.18 | ₩24,060 | ₩24,395 | ₩23,408 | ₩23,833 | -0.94% | 23.1만 |
|---|
| 2026.03.17 | ₩24,421 | ₩25,397 | ₩24,207 | ₩24,261 | -0.66% | 19.6만 |
|---|
| 2026.03.16 | ₩24,568 | ₩25,337 | ₩23,806 | ₩24,675 | +0.44% | 28만 |
|---|
| 2026.03.13 | ₩23,419 | ₩24,682 | ₩23,218 | ₩24,274 | +3.65% | 33.3만 |
|---|
| 2026.03.12 | ₩24,943 | ₩25,009 | ₩23,312 | ₩23,472 | -5.89% | 42.9만 |
|---|
| 2026.03.11 | ₩25,263 | ₩25,397 | ₩23,299 | ₩24,635 | -2.49% | 71만 |
|---|
| 2026.03.10 | ₩24,047 | ₩24,141 | ₩22,911 | ₩23,526 | -2.17% | 24만 |
|---|
| 2026.03.09 | ₩24,943 | ₩25,277 | ₩23,806 | ₩24,047 | -3.59% | 39.9만 |
|---|
| 2026.03.06 | ₩23,847 | ₩24,889 | ₩23,617 | ₩24,809 | +4.04% | 24만 |
|---|
| 2026.03.05 | ₩22,817 | ₩23,847 | ₩22,817 | ₩23,753 | +4.10% | 27.5만 |
|---|
| 2026.03.04 | ₩23,031 | ₩23,392 | ₩22,724 | ₩22,911 | -0.52% | 22.1만 |
|---|
| 2026.03.03 | ₩22,978 | ₩23,780 | ₩22,744 | ₩23,045 | +0.29% | 25.6만 |
|---|
| 2026.03.02 | ₩23,232 | ₩23,552 | ₩22,547 | ₩22,938 | -1.27% | 37.8만 |
|---|
| 2026.02.27 | ₩21,387 | ₩22,370 | ₩21,334 | ₩22,189 | +3.75% | 10.6만 |
|---|
| 2026.02.26 | ₩21,347 | ₩22,296 | ₩21,146 | ₩21,334 | -0.06% | 13.5만 |
|---|
| 2026.02.25 | ₩21,561 | ₩21,748 | ₩20,913 | ₩21,494 | -0.31% | 10.8만 |
|---|
| 2026.02.24 | ₩21,521 | ₩21,567 | ₩20,786 | ₩21,521 | 0.00% | 13.7만 |
|---|
| 2026.02.23 | ₩22,483 | ₩22,514 | ₩21,173 | ₩21,360 | -4.99% | 14.7만 |
|---|
| 2026.02.20 | ₩22,443 | ₩23,058 | ₩21,775 | ₩22,657 | +0.95% | 12만 |
|---|
| 2026.02.19 | ₩21,962 | ₩22,857 | ₩21,601 | ₩22,416 | +2.07% | 10.4만 |
|---|
| 2026.02.18 | ₩21,641 | ₩22,162 | ₩21,441 | ₩21,815 | +0.80% | 11만 |
|---|
| 2026.02.17 | ₩21,761 | ₩22,323 | ₩20,906 | ₩21,721 | -0.18% | 11.4만 |
|---|
| 2026.02.13 | ₩20,852 | ₩22,189 | ₩20,852 | ₩21,855 | +4.81% | 6.6만 |
|---|
| 2026.02.12 | ₩22,550 | ₩22,737 | ₩21,013 | ₩21,080 | -6.52% | 21.7만 |
|---|
| 2026.02.11 | ₩22,951 | ₩23,232 | ₩22,323 | ₩22,523 | -1.86% | 13.3만 |
|---|
| 2026.02.10 | ₩22,724 | ₩23,205 | ₩21,213 | ₩22,577 | -0.65% | 23.6만 |
|---|
| 2026.02.09 | ₩22,871 | ₩23,125 | ₩22,637 | ₩22,724 | -0.64% | 14.8만 |
|---|
| 2026.02.06 | ₩22,202 | ₩23,192 | ₩21,908 | ₩23,085 | +3.97% | 24.3만 |
|---|
| 2026.02.05 | ₩22,109 | ₩22,430 | ₩21,561 | ₩21,815 | -1.33% | 15.9만 |
|---|
| 2026.02.04 | ₩22,323 | ₩22,924 | ₩22,042 | ₩22,283 | -0.18% | 21.2만 |
|---|
| 2026.02.03 | ₩21,053 | ₩22,243 | ₩20,919 | ₩22,082 | +4.89% | 23.6만 |
|---|
| 2026.02.02 | ₩20,839 | ₩21,240 | ₩20,291 | ₩20,973 | +0.64% | 18.3만 |
|---|
| 2026.01.30 | ₩21,374 | ₩21,775 | ₩21,053 | ₩21,227 | -0.69% | 13.5만 |
|---|
| 2026.01.29 | ₩20,892 | ₩21,721 | ₩20,657 | ₩21,494 | +2.88% | 18.8만 |
|---|
| 2026.01.28 | ₩20,558 | ₩20,772 | ₩20,244 | ₩20,505 | -0.26% | 14만 |
|---|
| 2026.01.27 | ₩20,598 | ₩20,935 | ₩19,963 | ₩20,425 | -0.84% | 13.2만 |
|---|
| 2026.01.26 | ₩19,850 | ₩20,719 | ₩19,502 | ₩20,598 | +3.77% | 25.7만 |
|---|
| 2026.01.23 | ₩19,435 | ₩19,609 | ₩19,182 | ₩19,556 | +0.62% | 14.4만 |
|---|
| 2026.01.22 | ₩19,823 | ₩19,897 | ₩18,954 | ₩19,168 | -3.30% | 14.4만 |
|---|
| 2026.01.21 | ₩19,208 | ₩19,943 | ₩19,208 | ₩19,689 | +2.51% | 22.8만 |
|---|
| 2026.01.20 | ₩18,607 | ₩19,222 | ₩18,302 | ₩18,647 | +0.22% | 23.4만 |
|---|
| 2026.01.16 | ₩18,286 | ₩18,714 | ₩18,073 | ₩18,126 | -0.88% | 17.7만 |
|---|
| 2026.01.15 | ₩18,660 | ₩18,981 | ₩18,206 | ₩18,473 | -1.00% | 25.8만 |
|---|
| 2026.01.14 | ₩18,593 | ₩19,248 | ₩18,513 | ₩18,674 | +0.43% | 14.7만 |
|---|
| 2026.01.13 | ₩18,647 | ₩19,282 | ₩18,647 | ₩18,754 | +0.57% | 12.5만 |
|---|
| 2026.01.12 | ₩18,420 | ₩18,740 | ₩18,353 | ₩18,580 | +0.87% | 10.3만 |
|---|
| 2026.01.09 | ₩18,674 | ₩18,674 | ₩17,725 | ₩18,366 | -1.65% | 25만 |
|---|
| 2026.01.08 | ₩18,954 | ₩19,208 | ₩18,660 | ₩18,714 | -1.27% | 16.5만 |
|---|
| 2026.01.07 | ₩19,262 | ₩19,262 | ₩18,754 | ₩18,981 | -1.46% | 15.5만 |
|---|
| 2026.01.06 | ₩19,061 | ₩19,382 | ₩18,714 | ₩19,262 | +1.05% | 23.2만 |
|---|
| 2026.01.05 | ₩20,077 | ₩20,077 | ₩18,647 | ₩19,008 | -5.33% | 34만 |
|---|
| 2026.01.02 | ₩19,850 | ₩19,850 | ₩19,222 | ₩19,676 | -0.88% | 20.7만 |
|---|
| 2025.12.31 | ₩20,131 | ₩20,418 | ₩19,449 | ₩19,689 | -2.19% | 18.8만 |
|---|
| 2025.12.30 | ₩19,770 | ₩20,558 | ₩19,756 | ₩20,318 | +2.77% | 26.8만 |
|---|
| 2025.12.29 | ₩19,810 | ₩20,024 | ₩19,556 | ₩19,596 | -1.08% | 21.5만 |
|---|
| 2025.12.26 | ₩19,502 | ₩19,716 | ₩19,236 | ₩19,583 | +0.41% | 14.4만 |
|---|
| 2025.12.24 | ₩19,649 | ₩19,863 | ₩19,435 | ₩19,476 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩19,462 | ₩19,836 | ₩19,248 | ₩19,770 | +1.58% | 15.4만 |
|---|
| 2025.12.22 | ₩19,409 | ₩19,937 | ₩19,409 | ₩19,529 | +0.62% | 29.5만 |
|---|
| 2025.12.19 | ₩18,179 | ₩19,609 | ₩18,179 | ₩19,395 | +6.69% | 67.2만 |
|---|
| 2025.12.18 | ₩19,329 | ₩19,609 | ₩18,156 | ₩18,326 | -5.19% | 20.4만 |
|---|
| 2025.12.17 | ₩18,139 | ₩18,393 | ₩17,932 | ₩18,379 | +1.33% | 24.2만 |
|---|
| 2025.12.16 | ₩17,671 | ₩17,938 | ₩16,849 | ₩17,898 | +1.29% | 52.5만 |
|---|
| 2025.12.15 | ₩19,061 | ₩19,088 | ₩17,831 | ₩17,885 | -6.17% | 26.2만 |
|---|
| 2025.12.12 | ₩19,462 | ₩19,783 | ₩18,740 | ₩18,767 | -3.57% | 21.5만 |
|---|
| 2025.12.11 | ₩19,743 | ₩20,010 | ₩19,155 | ₩19,275 | -2.37% | 47.5만 |
|---|
| 2025.12.10 | ₩20,050 | ₩20,050 | ₩19,235 | ₩19,850 | -1.00% | 38.7만 |
|---|
| 2025.12.09 | ₩19,235 | ₩20,024 | ₩19,228 | ₩19,997 | +3.96% | 78.6만 |
|---|
| 2025.12.08 | ₩19,623 | ₩19,910 | ₩19,115 | ₩19,208 | -2.11% | 47.6만 |
|---|
| 2025.12.05 | ₩19,302 | ₩20,344 | ₩19,115 | ₩19,810 | +2.63% | 37.8만 |
|---|
| 2025.12.04 | ₩19,248 | ₩19,542 | ₩19,014 | ₩19,088 | -0.83% | 38.7만 |
|---|
| 2025.12.03 | ₩18,633 | ₩19,234 | ₩18,433 | ₩19,155 | +2.80% | 19.7만 |
|---|
| 2025.12.02 | ₩17,938 | ₩18,567 | ₩17,631 | ₩18,366 | +2.38% | 19.9만 |
|---|
| 2025.12.01 | ₩17,564 | ₩18,486 | ₩17,564 | ₩18,112 | +3.12% | 27.7만 |
|---|
| 2025.11.28 | ₩17,471 | ₩17,731 | ₩17,096 | ₩17,698 | +1.30% | 9.5만 |
|---|
| 2025.11.26 | ₩17,364 | ₩17,831 | ₩17,230 | ₩17,377 | +0.08% | 26.8만 |
|---|
| 2025.11.25 | ₩17,390 | ₩17,390 | ₩16,902 | ₩17,230 | -0.92% | 18.7만 |
|---|
| 2025.11.24 | ₩16,722 | ₩17,604 | ₩16,428 | ₩17,511 | +4.72% | 35.9만 |
|---|
| 2025.11.21 | ₩17,183 | ₩17,183 | ₩16,268 | ₩16,869 | -1.83% | 25.9만 |
|---|
| 2025.11.20 | ₩16,856 | ₩17,751 | ₩16,775 | ₩16,909 | +0.32% | 29.3만 |
|---|
| 2025.11.19 | ₩17,176 | ₩17,176 | ₩16,575 | ₩16,909 | -1.56% | 36.6만 |
|---|
| 2025.11.18 | ₩17,136 | ₩17,564 | ₩16,963 | ₩17,377 | +1.40% | 43.8만 |
|---|
| 2025.11.17 | ₩17,738 | ₩17,964 | ₩17,243 | ₩17,310 | -2.41% | 40.3만 |
|---|
| 2025.11.14 | ₩17,845 | ₩18,045 | ₩17,430 | ₩17,938 | +0.52% | 23.7만 |
|---|
| 2025.11.13 | ₩18,192 | ₩18,192 | ₩17,564 | ₩18,019 | -0.96% | 32.7만 |
|---|
| 2025.11.12 | ₩17,791 | ₩18,794 | ₩17,444 | ₩18,099 | +1.73% | 125.1만 |
|---|
| 2025.11.11 | ₩16,441 | ₩18,112 | ₩16,441 | ₩17,978 | +9.35% | 162.8만 |
|---|
| 2025.11.10 | ₩15,412 | ₩15,613 | ₩15,105 | ₩15,599 | +1.21% | 30.6만 |
|---|
| 2025.11.07 | ₩14,917 | ₩15,506 | ₩14,891 | ₩15,385 | +3.14% | 36.7만 |
|---|
| 2025.11.06 | ₩15,038 | ₩15,506 | ₩14,877 | ₩14,971 | -0.44% | 33.9만 |
|---|
| 2025.11.05 | ₩15,105 | ₩15,719 | ₩14,971 | ₩14,998 | -0.71% | 35.5만 |
|---|
| 2025.11.04 | ₩15,532 | ₩15,678 | ₩15,024 | ₩15,105 | -2.75% | 77.3만 |
|---|
| 2025.11.03 | ₩15,318 | ₩15,840 | ₩14,891 | ₩15,826 | +3.32% | 74.1만 |
|---|
| 2025.10.31 | ₩15,185 | ₩15,466 | ₩14,998 | ₩15,345 | +1.06% | 27.9만 |
|---|
| 2025.10.30 | ₩15,252 | ₩15,492 | ₩15,051 | ₩15,145 | -0.70% | 32.6만 |
|---|
| 2025.10.29 | ₩14,998 | ₩15,445 | ₩14,904 | ₩15,265 | +1.78% | 95만 |
|---|
| 2025.10.28 | ₩15,506 | ₩15,506 | ₩14,971 | ₩15,051 | -2.93% | 38.3만 |
|---|
| 2025.10.27 | ₩15,840 | ₩16,054 | ₩15,519 | ₩15,586 | -1.60% | 62.7만 |
|---|
| 2025.10.24 | ₩16,120 | ₩16,120 | ₩15,506 | ₩15,666 | -2.82% | 28.5만 |
|---|
| 2025.10.23 | ₩15,719 | ₩16,127 | ₩15,606 | ₩16,067 | +2.21% | 69.4만 |
|---|
| 2025.10.22 | ₩15,773 | ₩15,893 | ₩15,091 | ₩15,452 | -2.03% | 42.4만 |
|---|
| 2025.10.21 | ₩16,040 | ₩16,174 | ₩15,639 | ₩15,693 | -2.17% | 45.5만 |
|---|
| 2025.10.20 | ₩16,014 | ₩16,455 | ₩15,913 | ₩16,040 | +0.17% | 41.4만 |
|---|
| 2025.10.17 | ₩16,134 | ₩16,628 | ₩15,659 | ₩15,893 | -1.49% | 27.9만 |
|---|
| 2025.10.16 | ₩16,709 | ₩16,869 | ₩15,920 | ₩16,000 | -4.24% | 30.8만 |
|---|
| 2025.10.15 | ₩16,495 | ₩17,023 | ₩16,483 | ₩16,615 | +0.73% | 19.2만 |
|---|
| 2025.10.14 | ₩17,083 | ₩17,083 | ₩16,341 | ₩16,481 | -3.52% | 69.4만 |
|---|
| 2025.10.13 | ₩17,136 | ₩17,457 | ₩16,963 | ₩17,257 | +0.70% | 46.2만 |
|---|
| 2025.10.10 | ₩17,631 | ₩17,651 | ₩16,709 | ₩16,949 | -3.87% | 68만 |
|---|