시장 데이터를 불러오는 중
전체 종목
인티거 홀딩스 과거 주가
Integer Holdings Corporation Common Stock · ITGR · NYSE
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Integer Holdings Corporation Common Stock · ITGR · NYSE
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩169,753 | ₩169,914 | ₩169,753 | ₩169,793 | +0.02% | 144만 |
| 2026.10.08 | ₩169,672 | ₩169,940 | ₩169,672 | ₩169,847 | +0.10% | 114.1만 |
| 2026.10.07 | ₩169,779 | ₩169,820 | ₩169,605 | ₩169,766 | -0.01% | 35.7만 |
| 2026.10.06 | ₩169,672 | ₩169,753 | ₩169,605 | ₩169,605 | -0.04% | 31.2만 |
| 2026.10.05 | ₩169,592 | ₩169,847 | ₩169,578 | ₩169,578 | -0.01% | 58.9만 |
| 2026.10.02 | ₩169,578 | ₩169,699 | ₩169,565 | ₩169,578 | 0.00% | 47.2만 |
| 2026.10.01 | ₩169,538 | ₩169,605 | ₩169,471 | ₩169,538 | 0.00% | 41.5만 |
| 2026.09.30 | ₩169,444 | ₩169,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,444 |
| 0.00% |
| 68.2만 |
| 2026.09.29 | ₩169,484 | ₩169,525 | ₩169,350 | ₩169,417 | -0.04% | 156.7만 |
|---|
| 2026.09.28 | ₩169,350 | ₩169,484 | ₩169,283 | ₩169,484 | +0.08% | 168.2만 |
|---|
| 2026.09.25 | ₩169,324 | ₩169,444 | ₩169,256 | ₩169,431 | +0.06% | 56.7만 |
|---|
| 2026.09.24 | ₩169,377 | ₩169,551 | ₩169,189 | ₩169,203 | -0.10% | 81.7만 |
|---|
| 2026.09.23 | ₩169,511 | ₩169,565 | ₩169,350 | ₩169,404 | -0.06% | 52.8만 |
|---|
| 2026.09.22 | ₩169,511 | ₩169,565 | ₩169,404 | ₩169,417 | -0.06% | 55.5만 |
|---|
| 2026.09.21 | ₩169,686 | ₩169,686 | ₩169,337 | ₩169,484 | -0.12% | 68.6만 |
|---|
| 2026.09.18 | ₩169,444 | ₩169,578 | ₩169,310 | ₩169,350 | -0.06% | 83.1만 |
|---|
| 2026.09.17 | ₩169,444 | ₩169,699 | ₩169,203 | ₩169,417 | -0.02% | 71.6만 |
|---|
| 2026.09.16 | ₩169,216 | ₩169,511 | ₩169,109 | ₩169,122 | -0.06% | 112.4만 |
|---|
| 2026.09.15 | ₩169,176 | ₩169,391 | ₩169,136 | ₩169,256 | +0.05% | 51.6만 |
|---|
| 2026.09.14 | ₩169,377 | ₩169,377 | ₩169,136 | ₩169,149 | -0.13% | 70.9만 |
|---|
| 2026.09.11 | ₩169,364 | ₩169,364 | ₩168,948 | ₩168,975 | -0.23% | 45만 |
|---|
| 2026.09.10 | ₩168,975 | ₩169,149 | ₩168,800 | ₩169,042 | +0.04% | 55.5만 |
|---|
| 2026.09.09 | ₩169,391 | ₩169,565 | ₩168,787 | ₩168,787 | -0.36% | 113.1만 |
|---|
| 2026.09.08 | ₩169,377 | ₩169,578 | ₩169,243 | ₩169,243 | -0.08% | 56.2만 |
|---|
| 2026.09.04 | ₩168,760 | ₩170,048 | ₩168,760 | ₩169,645 | +0.52% | 161.1만 |
|---|
| 2026.09.03 | ₩168,157 | ₩168,438 | ₩168,130 | ₩168,304 | +0.09% | 65.4만 |
|---|
| 2026.09.02 | ₩168,184 | ₩168,237 | ₩167,996 | ₩168,049 | -0.08% | 64.2만 |
|---|
| 2026.09.01 | ₩168,049 | ₩168,304 | ₩168,036 | ₩168,157 | +0.06% | 117.3만 |
|---|
| 2026.08.31 | ₩168,036 | ₩168,170 | ₩167,969 | ₩167,969 | -0.04% | 67.5만 |
|---|
| 2026.08.28 | ₩168,237 | ₩168,237 | ₩167,942 | ₩168,076 | -0.10% | 57만 |
|---|
| 2026.08.27 | ₩168,063 | ₩168,251 | ₩168,023 | ₩168,036 | -0.02% | 46.1만 |
|---|
| 2026.08.26 | ₩168,103 | ₩168,291 | ₩167,795 | ₩167,889 | -0.13% | 45.7만 |
|---|
| 2026.08.25 | ₩167,835 | ₩168,291 | ₩167,835 | ₩168,157 | +0.19% | 68.2만 |
|---|
| 2026.08.24 | ₩168,103 | ₩168,103 | ₩167,419 | ₩167,728 | -0.22% | 75.4만 |
|---|
| 2026.08.21 | ₩168,170 | ₩168,224 | ₩167,835 | ₩167,902 | -0.16% | 93만 |
|---|
| 2026.08.20 | ₩168,036 | ₩168,264 | ₩167,875 | ₩167,915 | -0.07% | 96.4만 |
|---|
| 2026.08.19 | ₩168,023 | ₩168,157 | ₩167,701 | ₩168,036 | +0.01% | 65.8만 |
|---|
| 2026.08.18 | ₩167,902 | ₩168,023 | ₩167,687 | ₩167,754 | -0.09% | 76.1만 |
|---|
| 2026.08.17 | ₩167,942 | ₩168,076 | ₩167,741 | ₩167,741 | -0.12% | 43만 |
|---|
| 2026.08.14 | ₩167,835 | ₩168,224 | ₩167,821 | ₩167,982 | +0.09% | 36.9만 |
|---|
| 2026.08.13 | ₩168,170 | ₩168,224 | ₩167,634 | ₩167,714 | -0.27% | 126.5만 |
|---|
| 2026.08.12 | ₩167,701 | ₩168,090 | ₩167,634 | ₩167,741 | +0.02% | 94.9만 |
|---|
| 2026.08.11 | ₩167,889 | ₩168,224 | ₩167,500 | ₩167,687 | -0.12% | 196.1만 |
|---|
| 2026.08.10 | ₩167,915 | ₩168,117 | ₩167,647 | ₩167,741 | -0.10% | 73.4만 |
|---|
| 2026.08.07 | ₩168,304 | ₩168,304 | ₩167,647 | ₩167,996 | -0.18% | 105.6만 |
|---|
| 2026.08.06 | ₩167,594 | ₩169,163 | ₩167,379 | ₩169,069 | +0.88% | 182.3만 |
|---|
| 2026.08.05 | ₩167,500 | ₩167,768 | ₩167,218 | ₩167,634 | +0.08% | 189.1만 |
|---|
| 2026.08.04 | ₩167,339 | ₩167,821 | ₩166,896 | ₩167,701 | +0.22% | 369.3만 |
|---|
| 2026.08.03 | ₩167,768 | ₩168,358 | ₩166,789 | ₩166,896 | -0.52% | 1262.7만 |
|---|
| 2026.07.31 | ₩135,274 | ₩165,622 | ₩133,463 | ₩162,551 | +20.16% | 261만 |
|---|
| 2026.07.30 | ₩133,235 | ₩135,448 | ₩131,961 | ₩135,260 | +1.52% | 39.8만 |
|---|
| 2026.07.29 | ₩133,423 | ₩135,770 | ₩133,182 | ₩133,866 | +0.33% | 40.8만 |
|---|
| 2026.07.28 | ₩132,176 | ₩136,735 | ₩132,176 | ₩134,617 | +1.85% | 52.3만 |
|---|
| 2026.07.27 | ₩133,584 | ₩135,274 | ₩131,841 | ₩133,302 | -0.21% | 65.1만 |
|---|
| 2026.07.24 | ₩132,109 | ₩133,168 | ₩131,157 | ₩132,256 | +0.11% | 27.7만 |
|---|
| 2026.07.23 | ₩131,251 | ₩131,251 | ₩128,139 | ₩130,754 | -0.38% | 40만 |
|---|
| 2026.07.22 | ₩130,137 | ₩131,613 | ₩128,863 | ₩129,494 | -0.49% | 21.6만 |
|---|
| 2026.07.21 | ₩127,965 | ₩129,373 | ₩127,281 | ₩129,158 | +0.93% | 34만 |
|---|
| 2026.07.20 | ₩127,643 | ₩130,003 | ₩127,361 | ₩128,863 | +0.96% | 28만 |
|---|
| 2026.07.17 | ₩132,377 | ₩133,664 | ₩127,589 | ₩127,965 | -3.33% | 47.7만 |
|---|
| 2026.07.16 | ₩128,139 | ₩133,745 | ₩128,139 | ₩133,597 | +4.26% | 67.1만 |
|---|
| 2026.07.15 | ₩125,578 | ₩129,038 | ₩125,417 | ₩128,153 | +2.05% | 46.2만 |
|---|
| 2026.07.14 | ₩128,072 | ₩128,381 | ₩123,472 | ₩125,135 | -2.29% | 45만 |
|---|
| 2026.07.13 | ₩125,792 | ₩129,386 | ₩124,599 | ₩129,252 | +2.75% | 44만 |
|---|
| 2026.07.10 | ₩123,405 | ₩125,940 | ₩123,352 | ₩125,631 | +1.80% | 20.3만 |
|---|
| 2026.07.09 | ₩121,595 | ₩124,518 | ₩121,005 | ₩123,311 | +1.41% | 40.5만 |
|---|
| 2026.07.08 | ₩121,809 | ₩124,988 | ₩121,139 | ₩122,239 | +0.35% | 65만 |
|---|
| 2026.07.07 | ₩126,476 | ₩126,718 | ₩122,694 | ₩123,244 | -2.56% | 53.5만 |
|---|
| 2026.07.06 | ₩127,750 | ₩127,750 | ₩124,451 | ₩125,256 | -1.95% | 51.2만 |
|---|
| 2026.07.02 | ₩126,289 | ₩129,011 | ₩126,061 | ₩127,589 | +1.03% | 48.5만 |
|---|
| 2026.07.01 | ₩126,610 | ₩128,971 | ₩125,591 | ₩126,825 | +0.17% | 39.9만 |
|---|
| 2026.06.30 | ₩123,244 | ₩126,624 | ₩121,742 | ₩125,323 | +1.69% | 53.6만 |
|---|
| 2026.06.29 | ₩123,083 | ₩125,310 | ₩121,742 | ₩122,332 | -0.61% | 72만 |
|---|
| 2026.06.26 | ₩124,022 | ₩127,227 | ₩124,022 | ₩125,913 | +1.52% | 153만 |
|---|
| 2026.06.25 | ₩124,317 | ₩126,597 | ₩124,143 | ₩124,880 | +0.45% | 26.2만 |
|---|
| 2026.06.24 | ₩120,616 | ₩123,821 | ₩119,476 | ₩122,547 | +1.60% | 40.2만 |
|---|
| 2026.06.23 | ₩121,716 | ₩122,239 | ₩116,633 | ₩120,079 | -1.34% | 52.3만 |
|---|
| 2026.06.22 | ₩121,286 | ₩121,568 | ₩120,374 | ₩120,830 | -0.38% | 26.3만 |
|---|
| 2026.06.18 | ₩120,482 | ₩122,547 | ₩120,307 | ₩121,984 | +1.25% | 58.1만 |
|---|
| 2026.06.17 | ₩122,198 | ₩124,492 | ₩119,784 | ₩120,026 | -1.78% | 43.6만 |
|---|
| 2026.06.16 | ₩123,083 | ₩123,083 | ₩121,072 | ₩122,440 | -0.52% | 22.5만 |
|---|
| 2026.06.15 | ₩122,158 | ₩123,338 | ₩121,340 | ₩121,836 | -0.26% | 23.9만 |
|---|
| 2026.06.12 | ₩122,869 | ₩123,633 | ₩121,890 | ₩122,011 | -0.70% | 22.5만 |
|---|
| 2026.06.11 | ₩122,037 | ₩125,055 | ₩120,549 | ₩123,513 | +1.21% | 33.6만 |
|---|
| 2026.06.10 | ₩125,551 | ₩127,080 | ₩122,359 | ₩122,534 | -2.40% | 40.8만 |
|---|
| 2026.06.09 | ₩124,317 | ₩126,825 | ₩124,317 | ₩126,195 | +1.51% | 43.5만 |
|---|
| 2026.06.08 | ₩122,292 | ₩125,618 | ₩122,292 | ₩123,231 | +0.77% | 21.6만 |
|---|
| 2026.06.05 | ₩125,189 | ₩126,222 | ₩123,231 | ₩123,352 | -1.47% | 24.9만 |
|---|
| 2026.06.04 | ₩123,942 | ₩125,806 | ₩122,185 | ₩124,371 | +0.35% | 31만 |
|---|
| 2026.06.03 | ₩122,171 | ₩122,815 | ₩120,696 | ₩121,890 | -0.23% | 56.5만 |
|---|
| 2026.06.02 | ₩120,629 | ₩121,233 | ₩119,007 | ₩121,112 | +0.40% | 33.7만 |
|---|
| 2026.06.01 | ₩119,100 | ₩122,198 | ₩117,692 | ₩120,911 | +1.52% | 61.2만 |
|---|
| 2026.05.29 | ₩119,798 | ₩121,488 | ₩119,100 | ₩119,865 | +0.06% | 78.8만 |
|---|
| 2026.05.28 | ₩118,175 | ₩121,313 | ₩117,719 | ₩120,763 | +2.19% | 61.4만 |
|---|
| 2026.05.27 | ₩121,689 | ₩122,011 | ₩118,068 | ₩119,315 | -1.95% | 87.4만 |
|---|
| 2026.05.26 | ₩119,422 | ₩122,467 | ₩118,537 | ₩120,884 | +1.22% | 107만 |
|---|
| 2026.05.22 | ₩120,696 | ₩121,394 | ₩119,530 | ₩119,731 | -0.80% | 36.3만 |
|---|
| 2026.05.21 | ₩121,233 | ₩122,922 | ₩119,637 | ₩120,696 | -0.44% | 53.2만 |
|---|
| 2026.05.20 | ₩121,273 | ₩122,855 | ₩120,455 | ₩122,694 | +1.17% | 44.2만 |
|---|
| 2026.05.19 | ₩120,750 | ₩121,608 | ₩119,047 | ₩121,286 | +0.44% | 40.7만 |
|---|
| 2026.05.18 | ₩118,671 | ₩121,850 | ₩118,014 | ₩120,656 | +1.67% | 35.9만 |
|---|
| 2026.05.15 | ₩119,798 | ₩120,951 | ₩118,014 | ₩118,229 | -1.31% | 39만 |
|---|
| 2026.05.14 | ₩119,851 | ₩121,233 | ₩118,148 | ₩120,455 | +0.50% | 36.4만 |
|---|
| 2026.05.13 | ₩116,405 | ₩122,467 | ₩115,667 | ₩119,878 | +2.98% | 119.9만 |
|---|
| 2026.05.12 | ₩114,796 | ₩115,922 | ₩113,025 | ₩113,964 | -0.72% | 61.1만 |
|---|
| 2026.05.11 | ₩117,585 | ₩118,940 | ₩113,602 | ₩113,790 | -3.23% | 53.6만 |
|---|
| 2026.05.08 | ₩118,349 | ₩119,784 | ₩115,614 | ₩118,175 | -0.15% | 38.5만 |
|---|
| 2026.05.07 | ₩116,552 | ₩119,395 | ₩116,552 | ₩117,907 | +1.16% | 48.6만 |
|---|
| 2026.05.06 | ₩116,029 | ₩117,867 | ₩115,171 | ₩115,721 | -0.27% | 54.4만 |
|---|
| 2026.05.05 | ₩112,999 | ₩117,183 | ₩111,885 | ₩115,131 | +1.89% | 68.2만 |
|---|
| 2026.05.04 | ₩111,979 | ₩115,949 | ₩111,657 | ₩112,583 | +0.54% | 60.3만 |
|---|
| 2026.05.01 | ₩117,813 | ₩120,696 | ₩111,564 | ₩112,690 | -4.35% | 103.6만 |
|---|
| 2026.04.30 | ₩103,329 | ₩120,522 | ₩103,329 | ₩118,698 | +14.87% | 219.1만 |
|---|
| 2026.04.29 | ₩113,159 | ₩113,387 | ₩110,786 | ₩112,207 | -0.84% | 75.5만 |
|---|
| 2026.04.28 | ₩115,265 | ₩115,265 | ₩112,408 | ₩113,508 | -1.52% | 63.9만 |
|---|
| 2026.04.27 | ₩115,332 | ₩116,150 | ₩111,926 | ₩114,460 | -0.76% | 49.9만 |
|---|
| 2026.04.24 | ₩113,964 | ₩115,372 | ₩112,677 | ₩115,359 | +1.22% | 55.6만 |
|---|
| 2026.04.23 | ₩113,575 | ₩115,131 | ₩110,826 | ₩113,803 | +0.20% | 77.7만 |
|---|
| 2026.04.22 | ₩115,506 | ₩116,096 | ₩113,441 | ₩114,206 | -1.13% | 26.8만 |
|---|
| 2026.04.21 | ₩120,120 | ₩120,120 | ₩113,106 | ₩114,822 | -4.41% | 67.8만 |
|---|
| 2026.04.20 | ₩120,629 | ₩121,943 | ₩119,395 | ₩119,784 | -0.70% | 30.6만 |
|---|
| 2026.04.17 | ₩119,650 | ₩122,131 | ₩119,650 | ₩120,965 | +1.10% | 36.1만 |
|---|
| 2026.04.16 | ₩117,652 | ₩119,342 | ₩116,700 | ₩118,510 | +0.73% | 25.8만 |
|---|
| 2026.04.15 | ₩118,712 | ₩119,342 | ₩116,673 | ₩117,934 | -0.66% | 32만 |
|---|
| 2026.04.14 | ₩117,679 | ₩119,664 | ₩117,022 | ₩118,859 | +1.00% | 27.6만 |
|---|
| 2026.04.13 | ₩113,723 | ₩117,813 | ₩113,589 | ₩117,652 | +3.46% | 22.9만 |
|---|
| 2026.04.10 | ₩116,673 | ₩116,673 | ₩113,455 | ₩114,138 | -2.17% | 28.6만 |
|---|
| 2026.04.09 | ₩116,633 | ₩117,250 | ₩115,748 | ₩116,231 | -0.34% | 27.8만 |
|---|
| 2026.04.08 | ₩117,089 | ₩117,773 | ₩116,472 | ₩117,317 | +0.19% | 32.3만 |
|---|
| 2026.04.07 | ₩114,849 | ₩115,372 | ₩113,347 | ₩114,138 | -0.62% | 41.6만 |
|---|
| 2026.04.06 | ₩114,729 | ₩115,882 | ₩113,696 | ₩114,836 | +0.09% | 55.5만 |
|---|
| 2026.04.02 | ₩114,581 | ₩117,437 | ₩113,186 | ₩116,472 | +1.65% | 33만 |
|---|
| 2026.04.01 | ₩118,028 | ₩119,449 | ₩115,895 | ₩115,922 | -1.78% | 49.5만 |
|---|
| 2026.03.31 | ₩115,278 | ₩118,484 | ₩114,930 | ₩118,014 | +2.37% | 50.9만 |
|---|
| 2026.03.30 | ₩115,077 | ₩115,734 | ₩112,650 | ₩114,206 | -0.76% | 57.1만 |
|---|
| 2026.03.27 | ₩115,265 | ₩116,217 | ₩113,763 | ₩114,434 | -0.72% | 34.3만 |
|---|
| 2026.03.26 | ₩115,292 | ₩118,121 | ₩115,292 | ₩116,445 | +1.00% | 49.6만 |
|---|
| 2026.03.25 | ₩116,539 | ₩118,014 | ₩114,112 | ₩116,351 | -0.16% | 49.5만 |
|---|
| 2026.03.24 | ₩113,079 | ₩115,976 | ₩112,341 | ₩115,587 | +2.22% | 58.9만 |
|---|
| 2026.03.23 | ₩114,782 | ₩115,734 | ₩113,227 | ₩114,434 | -0.30% | 100.7만 |
|---|
| 2026.03.20 | ₩113,669 | ₩113,669 | ₩111,899 | ₩112,784 | -0.78% | 122.8만 |
|---|
| 2026.03.19 | ₩112,556 | ₩114,299 | ₩109,954 | ₩113,133 | +0.51% | 109.6만 |
|---|
| 2026.03.18 | ₩116,150 | ₩116,566 | ₩113,468 | ₩113,589 | -2.21% | 173.4만 |
|---|
| 2026.03.17 | ₩113,964 | ₩117,022 | ₩113,964 | ₩116,955 | +2.62% | 83.8만 |
|---|
| 2026.03.16 | ₩111,832 | ₩114,742 | ₩110,920 | ₩112,811 | +0.88% | 125.2만 |
|---|
| 2026.03.13 | ₩115,855 | ₩116,163 | ₩111,269 | ₩111,282 | -3.95% | 105.2만 |
|---|
| 2026.03.12 | ₩115,667 | ₩120,696 | ₩111,671 | ₩111,711 | -3.42% | 108.3만 |
|---|
| 2026.03.11 | ₩111,953 | ₩116,955 | ₩111,497 | ₩114,621 | +2.38% | 85.3만 |
|---|
| 2026.03.10 | ₩114,326 | ₩114,903 | ₩111,631 | ₩111,684 | -2.31% | 50.6만 |
|---|
| 2026.03.09 | ₩111,309 | ₩114,997 | ₩109,954 | ₩114,501 | +2.87% | 64.8만 |
|---|
| 2026.03.06 | ₩113,548 | ₩113,548 | ₩110,223 | ₩112,690 | -0.76% | 63.5만 |
|---|
| 2026.03.05 | ₩114,541 | ₩114,970 | ₩112,797 | ₩114,299 | -0.21% | 69만 |
|---|
| 2026.03.04 | ₩117,116 | ₩117,800 | ₩115,091 | ₩115,372 | -1.49% | 79.3만 |
|---|
| 2026.03.03 | ₩114,045 | ₩116,968 | ₩111,725 | ₩116,338 | +2.01% | 70.7만 |
|---|
| 2026.03.02 | ₩115,426 | ₩116,324 | ₩113,575 | ₩115,788 | +0.31% | 77.1만 |
|---|
| 2026.02.27 | ₩115,305 | ₩116,821 | ₩115,305 | ₩116,244 | +0.81% | 116.3만 |
|---|
| 2026.02.26 | ₩116,150 | ₩117,129 | ₩114,326 | ₩116,365 | +0.18% | 76.2만 |
|---|
| 2026.02.25 | ₩117,196 | ₩117,907 | ₩113,522 | ₩116,003 | -1.02% | 87.8만 |
|---|
| 2026.02.24 | ₩115,466 | ₩116,955 | ₩114,849 | ₩116,807 | +1.16% | 65.8만 |
|---|
| 2026.02.23 | ₩113,776 | ₩115,828 | ₩112,610 | ₩115,010 | +1.08% | 88.5만 |
|---|
| 2026.02.20 | ₩111,309 | ₩116,646 | ₩111,309 | ₩113,790 | +2.23% | 173.4만 |
|---|
| 2026.02.19 | ₩134,107 | ₩134,174 | ₩110,987 | ₩111,309 | -17.00% | 229.7만 |
|---|
| 2026.02.18 | ₩117,518 | ₩119,342 | ₩114,675 | ₩115,976 | -1.31% | 166.8만 |
|---|
| 2026.02.17 | ₩116,083 | ₩118,121 | ₩114,849 | ₩117,558 | +1.27% | 132.6만 |
|---|
| 2026.02.13 | ₩115,962 | ₩116,512 | ₩113,924 | ₩115,225 | -0.64% | 93만 |
|---|
| 2026.02.12 | ₩117,156 | ₩117,156 | ₩112,113 | ₩114,474 | -2.29% | 129.2만 |
|---|
| 2026.02.11 | ₩116,123 | ₩117,035 | ₩114,018 | ₩116,914 | +0.68% | 338.2만 |
|---|
| 2026.02.10 | ₩115,426 | ₩116,432 | ₩114,393 | ₩115,533 | +0.09% | 63.5만 |
|---|
| 2026.02.09 | ₩115,801 | ₩116,298 | ₩113,723 | ₩114,608 | -1.03% | 69.4만 |
|---|
| 2026.02.06 | ₩114,594 | ₩116,526 | ₩113,455 | ₩115,935 | +1.17% | 59.3만 |
|---|
| 2026.02.05 | ₩114,930 | ₩116,687 | ₩114,138 | ₩114,299 | -0.55% | 59.9만 |
|---|
| 2026.02.04 | ₩115,453 | ₩116,955 | ₩114,152 | ₩114,688 | -0.66% | 68.9만 |
|---|
| 2026.02.03 | ₩114,206 | ₩116,418 | ₩113,455 | ₩115,386 | +1.03% | 51.2만 |
|---|
| 2026.02.02 | ₩115,547 | ₩117,089 | ₩114,165 | ₩114,729 | -0.71% | 65만 |
|---|
| 2026.01.30 | ₩116,231 | ₩117,196 | ₩114,648 | ₩116,485 | +0.22% | 72만 |
|---|
| 2026.01.29 | ₩115,681 | ₩116,056 | ₩111,832 | ₩115,962 | +0.24% | 60만 |
|---|
| 2026.01.28 | ₩115,050 | ₩115,506 | ₩113,562 | ₩115,198 | +0.13% | 46.8만 |
|---|
| 2026.01.27 | ₩115,091 | ₩115,345 | ₩113,924 | ₩115,050 | -0.03% | 31만 |
|---|
| 2026.01.26 | ₩115,721 | ₩116,378 | ₩114,729 | ₩115,654 | -0.06% | 39.3만 |
|---|
| 2026.01.23 | ₩114,232 | ₩115,922 | ₩112,516 | ₩115,640 | +1.23% | 50.8만 |
|---|
| 2026.01.22 | ₩117,478 | ₩117,478 | ₩114,326 | ₩114,715 | -2.35% | 52.8만 |
|---|
| 2026.01.21 | ₩115,332 | ₩117,598 | ₩114,460 | ₩116,673 | +1.16% | 49.4만 |
|---|
| 2026.01.20 | ₩113,656 | ₩115,064 | ₩113,200 | ₩114,192 | +0.47% | 65만 |
|---|
| 2026.01.16 | ₩113,522 | ₩115,399 | ₩113,468 | ₩115,037 | +1.33% | 53.9만 |
|---|
| 2026.01.15 | ₩112,087 | ₩115,305 | ₩111,979 | ₩114,366 | +2.03% | 80.5만 |
|---|
| 2026.01.14 | ₩110,893 | ₩113,817 | ₩110,893 | ₩113,589 | +2.43% | 39.4만 |
|---|
| 2026.01.13 | ₩112,020 | ₩112,636 | ₩109,820 | ₩110,960 | -0.95% | 45.9만 |
|---|
| 2026.01.12 | ₩112,744 | ₩112,744 | ₩110,866 | ₩112,073 | -0.59% | 51.5만 |
|---|
| 2026.01.09 | ₩111,899 | ₩114,299 | ₩110,397 | ₩113,066 | +1.04% | 70.3만 |
|---|
| 2026.01.08 | ₩107,514 | ₩111,979 | ₩107,514 | ₩111,027 | +3.27% | 61.2만 |
|---|
| 2026.01.07 | ₩109,364 | ₩109,860 | ₩107,862 | ₩108,466 | -0.82% | 59.8만 |
|---|
| 2026.01.06 | ₩107,514 | ₩109,632 | ₩106,924 | ₩108,372 | +0.80% | 63.1만 |
|---|
| 2026.01.05 | ₩102,203 | ₩108,452 | ₩102,203 | ₩106,910 | +4.61% | 61.2만 |
|---|
| 2026.01.02 | ₩105,100 | ₩105,113 | ₩102,632 | ₩102,967 | -2.03% | 40.3만 |
|---|
| 2025.12.31 | ₩104,577 | ₩105,797 | ₩104,443 | ₩105,180 | +0.58% | 43.4만 |
|---|
| 2025.12.30 | ₩104,831 | ₩106,119 | ₩104,751 | ₩105,059 | +0.22% | 34.3만 |
|---|
| 2025.12.29 | ₩105,945 | ₩106,588 | ₩104,671 | ₩105,314 | -0.59% | 36.6만 |
|---|
| 2025.12.26 | ₩105,126 | ₩105,931 | ₩104,603 | ₩105,784 | +0.63% | 26.6만 |
|---|
| 2025.12.24 | ₩104,174 | ₩106,280 | ₩104,148 | ₩105,556 | +1.33% | 22.2만 |
|---|
| 2025.12.23 | ₩105,904 | ₩106,052 | ₩103,665 | ₩104,295 | -1.52% | 51.2만 |
|---|
| 2025.12.22 | ₩105,234 | ₩108,211 | ₩104,764 | ₩106,253 | +0.97% | 62.5만 |
|---|
| 2025.12.19 | ₩104,349 | ₩106,535 | ₩101,439 | ₩105,381 | +0.99% | 166.8만 |
|---|
| 2025.12.18 | ₩101,921 | ₩108,560 | ₩101,492 | ₩105,301 | +3.32% | 170만 |
|---|
| 2025.12.17 | ₩98,609 | ₩100,795 | ₩98,099 | ₩99,414 | +0.82% | 41.9만 |
|---|
| 2025.12.16 | ₩97,751 | ₩100,097 | ₩96,785 | ₩99,105 | +1.39% | 91만 |
|---|
| 2025.12.15 | ₩97,777 | ₩98,502 | ₩97,496 | ₩98,019 | +0.25% | 57.7만 |
|---|
| 2025.12.12 | ₩97,523 | ₩98,435 | ₩96,745 | ₩97,523 | 0.00% | 39.3만 |
|---|
| 2025.12.11 | ₩96,731 | ₩98,555 | ₩96,731 | ₩97,013 | +0.29% | 55.1만 |
|---|
| 2025.12.10 | ₩96,289 | ₩97,402 | ₩95,967 | ₩96,490 | +0.21% | 44.4만 |
|---|
| 2025.12.09 | ₩92,950 | ₩96,544 | ₩92,869 | ₩96,021 | +3.30% | 63.3만 |
|---|
| 2025.12.08 | ₩93,714 | ₩93,875 | ₩92,695 | ₩92,708 | -1.07% | 55.3만 |
|---|
| 2025.12.05 | ₩94,653 | ₩95,873 | ₩93,540 | ₩93,660 | -1.05% | 43.7만 |
|---|
| 2025.12.04 | ₩93,741 | ₩95,444 | ₩93,634 | ₩94,706 | +1.03% | 43.4만 |
|---|
| 2025.12.03 | ₩93,848 | ₩95,954 | ₩93,070 | ₩93,714 | -0.14% | 45.7만 |
|---|
| 2025.12.02 | ₩96,557 | ₩97,268 | ₩93,727 | ₩93,861 | -2.79% | 39.8만 |
|---|
| 2025.12.01 | ₩95,954 | ₩98,153 | ₩95,954 | ₩96,222 | +0.28% | 52.9만 |
|---|
| 2025.11.28 | ₩97,080 | ₩97,415 | ₩96,316 | ₩96,798 | -0.29% | 17.1만 |
|---|
| 2025.11.26 | ₩95,229 | ₩97,067 | ₩95,055 | ₩96,611 | +1.45% | 62.4만 |
|---|
| 2025.11.25 | ₩95,887 | ₩97,389 | ₩95,752 | ₩95,793 | -0.10% | 74.4만 |
|---|
| 2025.11.24 | ₩93,781 | ₩95,833 | ₩92,909 | ₩95,511 | +1.84% | 74.6만 |
|---|
| 2025.11.21 | ₩92,105 | ₩94,277 | ₩91,434 | ₩93,875 | +1.92% | 59.1만 |
|---|
| 2025.11.20 | ₩91,220 | ₩92,185 | ₩90,630 | ₩91,367 | +0.16% | 92.2만 |
|---|
| 2025.11.19 | ₩91,032 | ₩91,273 | ₩89,195 | ₩90,737 | -0.32% | 69.1만 |
|---|
| 2025.11.18 | ₩89,986 | ₩92,373 | ₩89,355 | ₩90,857 | +0.97% | 129.3만 |
|---|
| 2025.11.17 | ₩92,963 | ₩92,963 | ₩89,959 | ₩89,986 | -3.20% | 54.3만 |
|---|
| 2025.11.14 | ₩90,965 | ₩93,231 | ₩90,147 | ₩93,191 | +2.45% | 57.7만 |
|---|
| 2025.11.13 | ₩92,266 | ₩93,580 | ₩91,005 | ₩91,260 | -1.09% | 69만 |
|---|
| 2025.11.12 | ₩93,875 | ₩95,726 | ₩92,990 | ₩93,218 | -0.70% | 72.4만 |
|---|
| 2025.11.11 | ₩92,923 | ₩94,277 | ₩92,601 | ₩93,634 | +0.76% | 55.5만 |
|---|
| 2025.11.10 | ₩92,883 | ₩93,620 | ₩91,568 | ₩92,212 | -0.72% | 62.1만 |
|---|
| 2025.11.07 | ₩89,597 | ₩91,662 | ₩88,940 | ₩91,541 | +2.17% | 71.7만 |
|---|
| 2025.11.06 | ₩91,045 | ₩91,045 | ₩88,511 | ₩89,369 | -1.84% | 94.5만 |
|---|
| 2025.11.05 | ₩91,059 | ₩92,373 | ₩89,087 | ₩91,381 | +0.35% | 156.7만 |
|---|
| 2025.11.04 | ₩91,139 | ₩94,089 | ₩89,731 | ₩92,011 | +0.96% | 163.2만 |
|---|
| 2025.11.03 | ₩86,593 | ₩89,959 | ₩85,493 | ₩89,758 | +3.65% | 135.4만 |
|---|
| 2025.10.31 | ₩85,735 | ₩87,009 | ₩83,280 | ₩86,593 | +1.00% | 261.9만 |
|---|
| 2025.10.30 | ₩87,344 | ₩87,693 | ₩83,146 | ₩84,917 | -2.78% | 173.7만 |
|---|
| 2025.10.29 | ₩90,200 | ₩91,179 | ₩86,995 | ₩87,572 | -2.91% | 183만 |
|---|
| 2025.10.28 | ₩93,446 | ₩93,647 | ₩90,737 | ₩91,193 | -2.41% | 211.8만 |
|---|
| 2025.10.27 | ₩97,402 | ₩98,072 | ₩92,748 | ₩94,143 | -3.35% | 294.9만 |
|---|
| 2025.10.24 | ₩95,980 | ₩98,743 | ₩93,218 | ₩97,777 | +1.87% | 415.7만 |
|---|
| 2025.10.23 | ₩116,888 | ₩118,014 | ₩89,181 | ₩99,092 | -15.22% | 1416.1만 |
|---|
| 2025.10.22 | ₩145,801 | ₩150,186 | ₩145,627 | ₩146,324 | +0.36% | 78.8만 |
|---|
| 2025.10.21 | ₩142,690 | ₩145,157 | ₩142,690 | ₩144,755 | +1.45% | 42.6만 |
|---|
| 2025.10.20 | ₩141,107 | ₩144,192 | ₩141,107 | ₩143,991 | +2.04% | 31.7만 |
|---|
| 2025.10.17 | ₩138,197 | ₩140,987 | ₩137,057 | ₩140,584 | +1.73% | 41.9만 |
|---|
| 2025.10.16 | ₩138,828 | ₩140,330 | ₩137,647 | ₩138,291 | -0.39% | 41.3만 |
|---|
| 2025.10.15 | ₩138,559 | ₩141,215 | ₩137,500 | ₩139,203 | +0.46% | 35.4만 |
|---|
| 2025.10.14 | ₩135,931 | ₩139,632 | ₩135,327 | ₩139,431 | +2.57% | 46.7만 |
|---|
| 2025.10.13 | ₩135,689 | ₩138,023 | ₩134,469 | ₩136,923 | +0.91% | 33.4만 |
|---|
| 2025.10.10 | ₩138,184 | ₩138,814 | ₩133,490 | ₩135,515 | -1.93% | 49.2만 |
|---|