시장 데이터를 불러오는 중
전체 종목
기업은행 과거 주가
Industrial Bank of Korea · 024110.KS · KOSPI
주요 제품·사업: 은행업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Industrial Bank of Korea · 024110.KS · KOSPI
주요 제품·사업: 은행업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,100 | ₩20,100 | ₩19,750 | ₩19,750 | -1.74% | 120.7만 |
| 2026.10.07 | ₩20,150 | ₩20,250 | ₩20,050 | ₩20,100 | -0.25% | 43.2만 |
| 2026.10.06 | ₩20,350 | ₩20,350 | ₩20,050 | ₩20,200 | -0.74% | 70.9만 |
| 2026.10.02 | ₩20,200 | ₩20,350 | ₩20,150 | ₩20,200 | 0.00% | 58.5만 |
| 2026.10.01 | ₩20,200 | ₩20,200 | ₩20,000 | ₩20,150 | -0.25% | 78.1만 |
| 2026.09.30 | ₩20,550 | ₩20,600 | ₩20,150 | ₩20,200 | -1.70% | 107.5만 |
| 2026.09.29 | ₩20,750 | ₩20,750 | ₩20,450 | ₩20,700 | -0.24% | 47.5만 |
| 2026.09.28 | ₩20,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,300 |
| ₩20,900 |
| +2.96% |
| 104.6만 |
| 2026.09.23 | ₩20,300 | ₩21,050 | ₩20,250 | ₩20,400 | +0.49% | 148.6만 |
|---|
| 2026.09.22 | ₩20,150 | ₩20,150 | ₩19,970 | ₩20,000 | -0.74% | 68.2만 |
|---|
| 2026.09.21 | ₩20,100 | ₩20,200 | ₩20,000 | ₩20,000 | -0.50% | 74.8만 |
|---|
| 2026.09.18 | ₩20,350 | ₩20,350 | ₩20,050 | ₩20,050 | -1.47% | 106.3만 |
|---|
| 2026.09.17 | ₩20,300 | ₩20,400 | ₩20,100 | ₩20,150 | -0.74% | 53.9만 |
|---|
| 2026.09.16 | ₩20,350 | ₩20,450 | ₩20,100 | ₩20,200 | -0.74% | 79.7만 |
|---|
| 2026.09.15 | ₩20,700 | ₩20,750 | ₩20,350 | ₩20,350 | -1.69% | 70.8만 |
|---|
| 2026.09.14 | ₩20,650 | ₩21,050 | ₩20,450 | ₩20,900 | +1.21% | 98.3만 |
|---|
| 2026.09.11 | ₩20,350 | ₩20,850 | ₩20,300 | ₩20,850 | +2.46% | 80.2만 |
|---|
| 2026.09.10 | ₩20,550 | ₩20,750 | ₩20,350 | ₩20,500 | -0.24% | 115.5만 |
|---|
| 2026.09.09 | ₩20,800 | ₩20,850 | ₩20,600 | ₩20,600 | -0.96% | 62.2만 |
|---|
| 2026.09.08 | ₩21,050 | ₩21,300 | ₩20,700 | ₩20,800 | -1.19% | 51.4만 |
|---|
| 2026.09.07 | ₩20,800 | ₩21,000 | ₩20,750 | ₩20,900 | +0.48% | 58.2만 |
|---|
| 2026.09.04 | ₩21,150 | ₩21,200 | ₩20,600 | ₩20,700 | -2.13% | 111만 |
|---|
| 2026.09.03 | ₩20,950 | ₩21,500 | ₩20,700 | ₩21,150 | +0.95% | 127.4만 |
|---|
| 2026.09.02 | ₩20,600 | ₩21,050 | ₩20,550 | ₩20,850 | +1.21% | 92.2만 |
|---|
| 2026.09.01 | ₩20,550 | ₩20,950 | ₩20,450 | ₩20,900 | +1.70% | 91.2만 |
|---|
| 2026.08.31 | ₩20,850 | ₩20,950 | ₩20,450 | ₩20,700 | -0.72% | 125.4만 |
|---|
| 2026.08.28 | ₩20,400 | ₩20,850 | ₩20,250 | ₩20,850 | +2.21% | 87.1만 |
|---|
| 2026.08.27 | ₩20,450 | ₩20,700 | ₩20,250 | ₩20,500 | +0.24% | 69.1만 |
|---|
| 2026.08.26 | ₩20,250 | ₩20,450 | ₩20,150 | ₩20,350 | +0.49% | 74.2만 |
|---|
| 2026.08.25 | ₩20,150 | ₩20,400 | ₩20,050 | ₩20,250 | +0.50% | 109.9만 |
|---|
| 2026.08.24 | ₩20,050 | ₩20,300 | ₩19,860 | ₩20,200 | +0.75% | 113만 |
|---|
| 2026.08.21 | ₩19,980 | ₩20,100 | ₩19,870 | ₩20,000 | +0.10% | 72.2만 |
|---|
| 2026.08.20 | ₩20,200 | ₩20,300 | ₩19,950 | ₩19,950 | -1.24% | 128.3만 |
|---|
| 2026.08.19 | ₩20,250 | ₩20,300 | ₩19,920 | ₩20,300 | +0.25% | 73.4만 |
|---|
| 2026.08.18 | ₩20,450 | ₩20,500 | ₩20,250 | ₩20,450 | 0.00% | 68.8만 |
|---|
| 2026.08.14 | ₩20,050 | ₩20,450 | ₩20,000 | ₩20,400 | +1.75% | 97.9만 |
|---|
| 2026.08.13 | ₩20,200 | ₩20,500 | ₩20,000 | ₩20,000 | -0.99% | 176.9만 |
|---|
| 2026.08.12 | ₩20,300 | ₩20,500 | ₩20,100 | ₩20,150 | -0.74% | 98.4만 |
|---|
| 2026.08.11 | ₩20,300 | ₩20,350 | ₩20,050 | ₩20,150 | -0.74% | 90만 |
|---|
| 2026.08.10 | ₩20,600 | ₩20,700 | ₩20,200 | ₩20,250 | -1.70% | 97.6만 |
|---|
| 2026.08.07 | ₩20,200 | ₩20,750 | ₩20,200 | ₩20,750 | +2.72% | 77.5만 |
|---|
| 2026.08.06 | ₩20,300 | ₩20,450 | ₩20,150 | ₩20,350 | +0.25% | 62.8만 |
|---|
| 2026.08.05 | ₩20,400 | ₩20,650 | ₩20,200 | ₩20,200 | -0.98% | 83.1만 |
|---|
| 2026.08.04 | ₩20,150 | ₩20,350 | ₩20,100 | ₩20,350 | +0.99% | 59.7만 |
|---|
| 2026.08.03 | ₩20,300 | ₩20,700 | ₩20,000 | ₩20,250 | -0.25% | 111.2만 |
|---|
| 2026.07.31 | ₩20,550 | ₩20,850 | ₩20,200 | ₩20,650 | +0.49% | 169.1만 |
|---|
| 2026.07.30 | ₩20,200 | ₩21,100 | ₩19,960 | ₩20,450 | +1.24% | 161.8만 |
|---|
| 2026.07.29 | ₩20,500 | ₩21,250 | ₩19,840 | ₩20,200 | -1.46% | 228.7만 |
|---|
| 2026.07.28 | ₩20,950 | ₩21,150 | ₩20,200 | ₩20,400 | -2.63% | 160.6만 |
|---|
| 2026.07.27 | ₩21,350 | ₩21,550 | ₩21,150 | ₩21,350 | 0.00% | 72.2만 |
|---|
| 2026.07.24 | ₩20,850 | ₩21,400 | ₩20,750 | ₩21,350 | +2.40% | 78.6만 |
|---|
| 2026.07.23 | ₩20,650 | ₩21,200 | ₩20,650 | ₩21,050 | +1.94% | 66.9만 |
|---|
| 2026.07.22 | ₩20,650 | ₩21,000 | ₩20,600 | ₩20,700 | +0.24% | 67.4만 |
|---|
| 2026.07.21 | ₩20,900 | ₩21,000 | ₩20,500 | ₩20,550 | -1.67% | 145.7만 |
|---|
| 2026.07.20 | ₩21,650 | ₩21,650 | ₩20,650 | ₩21,200 | -2.08% | 102.5만 |
|---|
| 2026.07.16 | ₩21,350 | ₩22,150 | ₩21,100 | ₩21,600 | +1.17% | 127.8만 |
|---|
| 2026.07.15 | ₩21,200 | ₩21,550 | ₩21,000 | ₩21,250 | +0.24% | 121만 |
|---|
| 2026.07.14 | ₩21,150 | ₩21,400 | ₩20,750 | ₩21,100 | -0.24% | 119.6만 |
|---|
| 2026.07.13 | ₩21,350 | ₩21,750 | ₩20,900 | ₩21,150 | -0.94% | 130.9만 |
|---|
| 2026.07.10 | ₩20,800 | ₩21,750 | ₩20,750 | ₩21,250 | +2.16% | 125.7만 |
|---|
| 2026.07.09 | ₩21,150 | ₩21,200 | ₩20,500 | ₩20,500 | -3.07% | 124.6만 |
|---|
| 2026.07.08 | ₩21,300 | ₩21,550 | ₩20,750 | ₩20,950 | -1.64% | 97.2만 |
|---|
| 2026.07.07 | ₩21,250 | ₩21,500 | ₩20,800 | ₩21,350 | +0.47% | 137.4만 |
|---|
| 2026.07.06 | ₩21,150 | ₩21,800 | ₩21,000 | ₩21,300 | +0.71% | 84.2만 |
|---|
| 2026.07.03 | ₩20,900 | ₩21,600 | ₩20,500 | ₩21,300 | +1.91% | 134.6만 |
|---|
| 2026.07.02 | ₩20,150 | ₩21,150 | ₩19,930 | ₩20,600 | +2.23% | 131.7만 |
|---|
| 2026.07.01 | ₩20,250 | ₩20,600 | ₩19,990 | ₩20,250 | 0.00% | 74.3만 |
|---|
| 2026.06.30 | ₩20,150 | ₩20,350 | ₩19,900 | ₩19,900 | -1.24% | 96.5만 |
|---|
| 2026.06.29 | ₩19,900 | ₩20,300 | ₩19,410 | ₩20,150 | +1.26% | 122.3만 |
|---|
| 2026.06.26 | ₩20,100 | ₩20,200 | ₩19,300 | ₩19,660 | -2.19% | 177.8만 |
|---|
| 2026.06.25 | ₩20,150 | ₩20,400 | ₩19,950 | ₩19,950 | -0.99% | 91.3만 |
|---|
| 2026.06.24 | ₩20,400 | ₩20,400 | ₩19,840 | ₩20,150 | -1.23% | 179.3만 |
|---|
| 2026.06.23 | ₩20,700 | ₩21,050 | ₩20,100 | ₩20,250 | -2.17% | 98.5만 |
|---|
| 2026.06.22 | ₩21,350 | ₩21,400 | ₩20,500 | ₩20,550 | -3.75% | 122.6만 |
|---|
| 2026.06.19 | ₩22,150 | ₩22,150 | ₩21,050 | ₩21,450 | -3.16% | 154.7만 |
|---|
| 2026.06.18 | ₩22,250 | ₩22,350 | ₩21,800 | ₩21,850 | -1.80% | 79만 |
|---|
| 2026.06.17 | ₩23,300 | ₩23,700 | ₩22,300 | ₩22,450 | -3.65% | 102.7만 |
|---|
| 2026.06.16 | ₩22,300 | ₩23,500 | ₩22,300 | ₩23,100 | +3.59% | 383.1만 |
|---|
| 2026.06.15 | ₩22,200 | ₩22,550 | ₩21,850 | ₩22,400 | +0.90% | 215.1만 |
|---|
| 2026.06.12 | ₩21,150 | ₩22,350 | ₩21,000 | ₩21,800 | +3.07% | 274.2만 |
|---|
| 2026.06.11 | ₩20,750 | ₩21,000 | ₩20,100 | ₩20,950 | +0.96% | 164.6만 |
|---|
| 2026.06.10 | ₩20,450 | ₩21,150 | ₩20,300 | ₩20,900 | +2.20% | 55 |
|---|
| 2026.06.09 | ₩20,400 | ₩21,100 | ₩20,150 | ₩20,550 | +0.74% | 151.9만 |
|---|
| 2026.06.08 | ₩20,050 | ₩20,350 | ₩19,820 | ₩20,250 | +1.00% | 277.9만 |
|---|
| 2026.06.05 | ₩20,900 | ₩21,150 | ₩20,300 | ₩20,650 | -1.20% | 110.7만 |
|---|
| 2026.06.04 | ₩20,300 | ₩20,750 | ₩20,150 | ₩20,500 | +0.99% | 134.1만 |
|---|
| 2026.06.02 | ₩20,050 | ₩20,350 | ₩19,780 | ₩20,350 | +1.50% | 167.7만 |
|---|
| 2026.06.01 | ₩20,100 | ₩20,450 | ₩20,000 | ₩20,050 | -0.25% | 188.4만 |
|---|
| 2026.05.29 | ₩20,600 | ₩20,600 | ₩20,000 | ₩20,200 | -1.94% | 486.7만 |
|---|
| 2026.05.28 | ₩20,550 | ₩20,600 | ₩20,050 | ₩20,450 | -0.49% | 137.4만 |
|---|
| 2026.05.27 | ₩20,800 | ₩21,000 | ₩20,300 | ₩20,500 | -1.44% | 128.4만 |
|---|
| 2026.05.26 | ₩21,050 | ₩21,150 | ₩20,750 | ₩20,850 | -0.95% | 100.2만 |
|---|
| 2026.05.22 | ₩20,650 | ₩21,000 | ₩20,550 | ₩21,000 | +1.69% | 119.8만 |
|---|
| 2026.05.21 | ₩20,400 | ₩20,700 | ₩20,200 | ₩20,400 | 0.00% | 133.3만 |
|---|
| 2026.05.20 | ₩20,800 | ₩20,850 | ₩20,000 | ₩20,300 | -2.40% | 137만 |
|---|
| 2026.05.19 | ₩20,400 | ₩20,750 | ₩20,200 | ₩20,600 | +0.98% | 137.7만 |
|---|
| 2026.05.18 | ₩20,850 | ₩20,900 | ₩20,100 | ₩20,650 | -0.96% | 141.1만 |
|---|
| 2026.05.15 | ₩21,300 | ₩21,500 | ₩20,600 | ₩20,900 | -1.88% | 158.3만 |
|---|
| 2026.05.14 | ₩20,750 | ₩21,400 | ₩20,600 | ₩21,300 | +2.65% | 174.4만 |
|---|
| 2026.05.13 | ₩21,500 | ₩21,650 | ₩20,450 | ₩20,800 | -3.26% | 175.6만 |
|---|
| 2026.05.12 | ₩21,450 | ₩21,800 | ₩20,900 | ₩21,350 | -0.47% | 269.7만 |
|---|
| 2026.05.11 | ₩21,650 | ₩21,750 | ₩21,300 | ₩21,350 | -1.39% | 129.6만 |
|---|
| 2026.05.08 | ₩21,700 | ₩21,800 | ₩21,450 | ₩21,800 | +0.46% | 106.5만 |
|---|
| 2026.05.07 | ₩21,650 | ₩21,800 | ₩21,450 | ₩21,750 | +0.46% | 144.5만 |
|---|
| 2026.05.06 | ₩22,100 | ₩22,150 | ₩21,600 | ₩21,600 | -2.26% | 231.6만 |
|---|
| 2026.05.04 | ₩22,850 | ₩22,900 | ₩22,050 | ₩22,100 | -3.28% | 132.2만 |
|---|
| 2026.04.30 | ₩22,400 | ₩22,800 | ₩22,400 | ₩22,600 | +0.89% | 129.7만 |
|---|
| 2026.04.29 | ₩22,500 | ₩22,600 | ₩22,300 | ₩22,550 | +0.22% | 89.1만 |
|---|
| 2026.04.28 | ₩22,050 | ₩22,650 | ₩22,050 | ₩22,500 | +2.04% | 126.2만 |
|---|
| 2026.04.27 | ₩22,250 | ₩22,350 | ₩22,000 | ₩22,200 | -0.22% | 78.6만 |
|---|
| 2026.04.24 | ₩22,250 | ₩22,450 | ₩22,200 | ₩22,350 | +0.45% | 72.5만 |
|---|
| 2026.04.23 | ₩22,600 | ₩22,600 | ₩22,050 | ₩22,300 | -1.33% | 110.9만 |
|---|
| 2026.04.22 | ₩22,450 | ₩22,500 | ₩22,200 | ₩22,350 | -0.45% | 121.7만 |
|---|
| 2026.04.21 | ₩22,650 | ₩22,700 | ₩22,500 | ₩22,550 | -0.44% | 99.2만 |
|---|
| 2026.04.20 | ₩22,750 | ₩22,800 | ₩22,450 | ₩22,600 | -0.66% | 70.2만 |
|---|
| 2026.04.17 | ₩22,800 | ₩22,800 | ₩22,450 | ₩22,550 | -1.10% | 81.8만 |
|---|
| 2026.04.16 | ₩22,600 | ₩22,850 | ₩22,450 | ₩22,850 | +1.11% | 113.6만 |
|---|
| 2026.04.15 | ₩22,650 | ₩22,800 | ₩22,350 | ₩22,450 | -0.88% | 125.9만 |
|---|
| 2026.04.14 | ₩22,450 | ₩22,700 | ₩22,200 | ₩22,400 | -0.22% | 109.1만 |
|---|
| 2026.04.13 | ₩22,100 | ₩22,250 | ₩21,900 | ₩22,250 | +0.68% | 69.9만 |
|---|
| 2026.04.10 | ₩21,900 | ₩22,550 | ₩21,850 | ₩22,350 | +2.05% | 119.9만 |
|---|
| 2026.04.09 | ₩22,100 | ₩22,100 | ₩21,600 | ₩21,800 | -1.36% | 117.8만 |
|---|
| 2026.04.08 | ₩22,100 | ₩22,500 | ₩21,900 | ₩22,000 | -0.45% | 117.6만 |
|---|
| 2026.04.07 | ₩21,450 | ₩21,900 | ₩21,250 | ₩21,350 | -0.47% | 94.5만 |
|---|
| 2026.04.06 | ₩21,350 | ₩21,750 | ₩21,300 | ₩21,600 | +1.17% | 54.5만 |
|---|
| 2026.04.03 | ₩21,800 | ₩22,000 | ₩21,300 | ₩21,350 | -2.06% | 69.4만 |
|---|
| 2026.04.02 | ₩22,000 | ₩22,500 | ₩21,400 | ₩21,650 | -1.59% | 122.2만 |
|---|
| 2026.04.01 | ₩22,200 | ₩22,300 | ₩21,600 | ₩21,950 | -1.13% | 132.1만 |
|---|
| 2026.03.31 | ₩21,700 | ₩21,750 | ₩21,100 | ₩21,350 | -1.61% | 160.9만 |
|---|
| 2026.03.30 | ₩22,200 | ₩22,300 | ₩21,800 | ₩22,000 | -0.90% | 173.4만 |
|---|
| 2026.03.27 | ₩23,200 | ₩23,700 | ₩22,800 | ₩23,550 | +1.51% | 158.2만 |
|---|
| 2026.03.26 | ₩23,650 | ₩23,650 | ₩23,300 | ₩23,400 | -1.06% | 124.7만 |
|---|
| 2026.03.25 | ₩23,450 | ₩23,600 | ₩23,250 | ₩23,400 | -0.21% | 113.7만 |
|---|
| 2026.03.24 | ₩23,800 | ₩23,850 | ₩22,750 | ₩23,150 | -2.73% | 118.9만 |
|---|
| 2026.03.23 | ₩23,700 | ₩23,700 | ₩22,900 | ₩23,050 | -2.74% | 137.7만 |
|---|
| 2026.03.20 | ₩23,800 | ₩24,350 | ₩23,800 | ₩24,100 | +1.26% | 406.3만 |
|---|
| 2026.03.19 | ₩23,450 | ₩24,000 | ₩23,400 | ₩23,700 | +1.07% | 84.9만 |
|---|
| 2026.03.18 | ₩23,550 | ₩23,850 | ₩23,450 | ₩23,850 | +1.27% | 118.7만 |
|---|
| 2026.03.17 | ₩23,200 | ₩23,400 | ₩23,000 | ₩23,200 | 0.00% | 80.4만 |
|---|
| 2026.03.16 | ₩23,100 | ₩23,250 | ₩22,700 | ₩22,850 | -1.08% | 111.2만 |
|---|
| 2026.03.13 | ₩23,000 | ₩23,400 | ₩22,950 | ₩23,100 | +0.43% | 114.3만 |
|---|
| 2026.03.12 | ₩23,600 | ₩23,650 | ₩23,200 | ₩23,450 | -0.64% | 112.1만 |
|---|
| 2026.03.11 | ₩23,750 | ₩24,250 | ₩23,500 | ₩23,600 | -0.63% | 116.4만 |
|---|
| 2026.03.10 | ₩23,650 | ₩23,800 | ₩22,900 | ₩23,100 | -2.33% | 105.5만 |
|---|
| 2026.03.09 | ₩22,550 | ₩22,900 | ₩22,100 | ₩22,800 | +1.11% | 171.8만 |
|---|
| 2026.03.06 | ₩22,800 | ₩23,750 | ₩22,750 | ₩23,650 | +3.73% | 115.8만 |
|---|
| 2026.03.05 | ₩24,250 | ₩24,550 | ₩23,400 | ₩23,800 | -1.86% | 182만 |
|---|
| 2026.03.04 | ₩23,900 | ₩24,300 | ₩22,050 | ₩22,400 | -6.28% | 240.6만 |
|---|
| 2026.03.03 | ₩25,250 | ₩25,700 | ₩24,950 | ₩25,100 | -0.59% | 147.6만 |
|---|
| 2026.02.27 | ₩26,200 | ₩26,250 | ₩25,600 | ₩25,750 | -1.72% | 249.8만 |
|---|
| 2026.02.26 | ₩26,750 | ₩26,900 | ₩26,225 | ₩26,500 | -0.93% | 103.1만 |
|---|
| 2026.02.25 | ₩26,700 | ₩26,900 | ₩26,350 | ₩26,600 | -0.37% | 113.9만 |
|---|
| 2026.02.24 | ₩26,800 | ₩26,800 | ₩25,650 | ₩26,350 | -1.68% | 159만 |
|---|
| 2026.02.23 | ₩29,000 | ₩29,550 | ₩27,150 | ₩27,150 | -6.38% | 231.4만 |
|---|
| 2026.02.20 | ₩26,950 | ₩28,700 | ₩26,950 | ₩28,550 | +5.94% | 168만 |
|---|
| 2026.02.19 | ₩26,600 | ₩26,850 | ₩26,250 | ₩26,600 | 0.00% | 138.6만 |
|---|
| 2026.02.13 | ₩26,500 | ₩26,800 | ₩25,700 | ₩26,150 | -1.32% | 209.6만 |
|---|
| 2026.02.12 | ₩25,650 | ₩26,400 | ₩25,150 | ₩26,150 | +1.95% | 216.3만 |
|---|
| 2026.02.11 | ₩24,500 | ₩25,100 | ₩24,350 | ₩25,000 | +2.04% | 149.3만 |
|---|
| 2026.02.10 | ₩23,900 | ₩24,500 | ₩23,700 | ₩24,150 | +1.05% | 121.1만 |
|---|
| 2026.02.09 | ₩23,250 | ₩23,850 | ₩23,150 | ₩23,500 | +1.08% | 180.2만 |
|---|
| 2026.02.06 | ₩22,750 | ₩23,000 | ₩22,000 | ₩23,000 | +1.10% | 170.1만 |
|---|
| 2026.02.05 | ₩22,750 | ₩23,150 | ₩22,700 | ₩23,000 | +1.10% | 104만 |
|---|
| 2026.02.04 | ₩22,350 | ₩23,100 | ₩22,200 | ₩22,850 | +2.24% | 150.6만 |
|---|
| 2026.02.03 | ₩22,150 | ₩22,500 | ₩22,050 | ₩22,300 | +0.68% | 130.5만 |
|---|
| 2026.02.02 | ₩22,200 | ₩22,400 | ₩21,500 | ₩21,800 | -1.80% | 159.6만 |
|---|
| 2026.01.30 | ₩21,900 | ₩22,600 | ₩21,900 | ₩22,150 | +1.14% | 171.7만 |
|---|
| 2026.01.29 | ₩21,600 | ₩22,150 | ₩21,350 | ₩22,000 | +1.85% | 134.3만 |
|---|
| 2026.01.28 | ₩21,700 | ₩22,050 | ₩21,550 | ₩21,750 | +0.23% | 141만 |
|---|
| 2026.01.27 | ₩21,000 | ₩21,600 | ₩20,900 | ₩21,600 | +2.86% | 205.2만 |
|---|
| 2026.01.26 | ₩21,000 | ₩21,200 | ₩20,900 | ₩20,900 | -0.48% | 107.8만 |
|---|
| 2026.01.23 | ₩20,950 | ₩21,050 | ₩20,800 | ₩21,050 | +0.48% | 107.2만 |
|---|
| 2026.01.22 | ₩20,600 | ₩21,050 | ₩20,400 | ₩21,000 | +1.94% | 164.6만 |
|---|
| 2026.01.21 | ₩20,700 | ₩20,850 | ₩20,550 | ₩20,750 | +0.24% | 121.3만 |
|---|
| 2026.01.20 | ₩20,350 | ₩20,800 | ₩20,250 | ₩20,750 | +1.97% | 134.8만 |
|---|
| 2026.01.19 | ₩20,500 | ₩20,550 | ₩20,300 | ₩20,300 | -0.98% | 124.7만 |
|---|
| 2026.01.16 | ₩20,750 | ₩20,800 | ₩20,500 | ₩20,500 | -1.20% | 121.5만 |
|---|
| 2026.01.15 | ₩20,650 | ₩20,850 | ₩20,550 | ₩20,700 | +0.24% | 121.1만 |
|---|
| 2026.01.14 | ₩20,600 | ₩20,700 | ₩20,400 | ₩20,700 | +0.49% | 81.5만 |
|---|
| 2026.01.13 | ₩20,600 | ₩20,650 | ₩20,400 | ₩20,500 | -0.49% | 92.4만 |
|---|
| 2026.01.12 | ₩20,400 | ₩20,550 | ₩20,300 | ₩20,550 | +0.74% | 85.4만 |
|---|
| 2026.01.09 | ₩20,550 | ₩20,650 | ₩20,350 | ₩20,400 | -0.73% | 102.9만 |
|---|
| 2026.01.08 | ₩20,600 | ₩20,700 | ₩20,250 | ₩20,300 | -1.46% | 127.7만 |
|---|
| 2026.01.07 | ₩20,800 | ₩20,900 | ₩20,600 | ₩20,750 | -0.24% | 112.1만 |
|---|
| 2026.01.06 | ₩20,850 | ₩21,050 | ₩20,800 | ₩20,950 | +0.48% | 113.8만 |
|---|
| 2026.01.05 | ₩20,600 | ₩21,050 | ₩20,600 | ₩20,800 | +0.97% | 102.1만 |
|---|
| 2026.01.02 | ₩20,950 | ₩20,950 | ₩20,550 | ₩20,750 | -0.95% | 115.8만 |
|---|
| 2025.12.30 | ₩21,000 | ₩21,100 | ₩20,900 | ₩20,950 | -0.24% | 59.6만 |
|---|
| 2025.12.29 | ₩20,900 | ₩21,150 | ₩20,600 | ₩21,100 | +0.96% | 87.2만 |
|---|
| 2025.12.26 | ₩21,250 | ₩21,300 | ₩21,100 | ₩21,200 | -0.24% | 96.1만 |
|---|
| 2025.12.24 | ₩21,200 | ₩21,350 | ₩21,150 | ₩21,200 | 0.00% | 50.1만 |
|---|
| 2025.12.23 | ₩21,400 | ₩21,450 | ₩21,150 | ₩21,150 | -1.17% | 58만 |
|---|
| 2025.12.22 | ₩21,050 | ₩21,400 | ₩21,000 | ₩21,350 | +1.43% | 117.2만 |
|---|
| 2025.12.19 | ₩20,900 | ₩21,000 | ₩20,750 | ₩20,950 | +0.24% | 72.6만 |
|---|
| 2025.12.18 | ₩20,750 | ₩20,900 | ₩20,700 | ₩20,700 | -0.24% | 54.4만 |
|---|
| 2025.12.17 | ₩20,950 | ₩20,950 | ₩20,650 | ₩20,900 | -0.24% | 55.3만 |
|---|
| 2025.12.16 | ₩21,000 | ₩21,150 | ₩20,700 | ₩20,750 | -1.19% | 107.9만 |
|---|
| 2025.12.15 | ₩21,050 | ₩21,200 | ₩20,900 | ₩20,950 | -0.48% | 71.9만 |
|---|
| 2025.12.12 | ₩20,900 | ₩21,150 | ₩20,800 | ₩21,150 | +1.20% | 93만 |
|---|
| 2025.12.11 | ₩20,900 | ₩21,000 | ₩20,650 | ₩20,650 | -1.20% | 180.8만 |
|---|
| 2025.12.10 | ₩21,050 | ₩21,050 | ₩20,700 | ₩20,700 | -1.66% | 75.3만 |
|---|
| 2025.12.09 | ₩20,950 | ₩21,150 | ₩20,800 | ₩21,000 | +0.24% | 89.9만 |
|---|
| 2025.12.08 | ₩21,100 | ₩21,150 | ₩20,800 | ₩20,900 | -0.95% | 60.1만 |
|---|
| 2025.12.05 | ₩21,000 | ₩21,150 | ₩20,900 | ₩21,050 | +0.24% | 92만 |
|---|
| 2025.12.04 | ₩20,800 | ₩21,100 | ₩20,700 | ₩21,100 | +1.44% | 104.9만 |
|---|
| 2025.12.03 | ₩21,000 | ₩21,250 | ₩20,800 | ₩20,850 | -0.71% | 124.1만 |
|---|
| 2025.12.02 | ₩20,750 | ₩21,200 | ₩20,600 | ₩21,100 | +1.69% | 120.9만 |
|---|
| 2025.12.01 | ₩20,600 | ₩20,750 | ₩20,400 | ₩20,700 | +0.49% | 61.8만 |
|---|
| 2025.11.28 | ₩20,400 | ₩20,550 | ₩20,200 | ₩20,550 | +0.74% | 84만 |
|---|
| 2025.11.27 | ₩20,350 | ₩20,600 | ₩20,300 | ₩20,300 | -0.25% | 50만 |
|---|
| 2025.11.26 | ₩20,450 | ₩20,450 | ₩20,250 | ₩20,450 | 0.00% | 50.7만 |
|---|
| 2025.11.25 | ₩20,300 | ₩20,400 | ₩20,000 | ₩20,150 | -0.74% | 83.6만 |
|---|
| 2025.11.24 | ₩20,400 | ₩20,450 | ₩20,100 | ₩20,100 | -1.47% | 226.3만 |
|---|
| 2025.11.21 | ₩20,100 | ₩20,250 | ₩19,920 | ₩20,250 | +0.75% | 80.5만 |
|---|
| 2025.11.20 | ₩20,400 | ₩20,500 | ₩20,150 | ₩20,200 | -0.98% | 96.1만 |
|---|
| 2025.11.19 | ₩20,250 | ₩20,450 | ₩20,050 | ₩20,300 | +0.25% | 123.2만 |
|---|
| 2025.11.18 | ₩20,350 | ₩20,450 | ₩20,000 | ₩20,050 | -1.47% | 74.3만 |
|---|
| 2025.11.17 | ₩20,650 | ₩20,700 | ₩20,350 | ₩20,500 | -0.73% | 96만 |
|---|
| 2025.11.14 | ₩20,750 | ₩20,900 | ₩20,550 | ₩20,650 | -0.48% | 127.5만 |
|---|
| 2025.11.13 | ₩20,750 | ₩21,050 | ₩20,550 | ₩20,750 | 0.00% | 149.8만 |
|---|
| 2025.11.12 | ₩20,200 | ₩20,750 | ₩20,100 | ₩20,750 | +2.72% | 182.1만 |
|---|
| 2025.11.11 | ₩20,200 | ₩20,500 | ₩19,980 | ₩20,100 | -0.50% | 123.4만 |
|---|
| 2025.11.10 | ₩20,200 | ₩20,450 | ₩20,100 | ₩20,150 | -0.25% | 159.3만 |
|---|
| 2025.11.07 | ₩20,300 | ₩20,350 | ₩19,480 | ₩19,700 | -2.96% | 162.3만 |
|---|
| 2025.11.06 | ₩19,440 | ₩20,150 | ₩19,340 | ₩20,100 | +3.40% | 242만 |
|---|
| 2025.11.05 | ₩19,400 | ₩19,410 | ₩19,030 | ₩19,320 | -0.41% | 137.9만 |
|---|
| 2025.11.04 | ₩19,140 | ₩19,380 | ₩19,070 | ₩19,330 | +0.99% | 126.2만 |
|---|
| 2025.11.03 | ₩19,230 | ₩19,250 | ₩19,100 | ₩19,110 | -0.62% | 108.8만 |
|---|
| 2025.10.31 | ₩19,250 | ₩19,370 | ₩19,100 | ₩19,330 | +0.42% | 93.7만 |
|---|
| 2025.10.30 | ₩19,210 | ₩19,380 | ₩18,950 | ₩19,160 | -0.26% | 120.7만 |
|---|
| 2025.10.29 | ₩19,590 | ₩19,590 | ₩19,230 | ₩19,300 | -1.48% | 107.2만 |
|---|
| 2025.10.28 | ₩19,510 | ₩19,540 | ₩19,400 | ₩19,480 | -0.15% | 82.9만 |
|---|
| 2025.10.27 | ₩19,460 | ₩19,650 | ₩19,450 | ₩19,530 | +0.36% | 80.8만 |
|---|
| 2025.10.24 | ₩19,500 | ₩19,570 | ₩19,390 | ₩19,410 | -0.46% | 75.9만 |
|---|
| 2025.10.23 | ₩19,420 | ₩19,610 | ₩19,300 | ₩19,410 | -0.05% | 73.9만 |
|---|
| 2025.10.22 | ₩19,440 | ₩19,610 | ₩19,280 | ₩19,610 | +0.87% | 66.5만 |
|---|
| 2025.10.21 | ₩19,430 | ₩19,750 | ₩19,350 | ₩19,440 | +0.05% | 125.5만 |
|---|
| 2025.10.20 | ₩19,130 | ₩19,480 | ₩19,000 | ₩19,380 | +1.31% | 92.9만 |
|---|
| 2025.10.17 | ₩19,110 | ₩19,240 | ₩19,010 | ₩19,090 | -0.10% | 68.1만 |
|---|
| 2025.10.16 | ₩19,120 | ₩19,410 | ₩19,120 | ₩19,260 | +0.73% | 83.3만 |
|---|
| 2025.10.15 | ₩18,800 | ₩19,160 | ₩18,800 | ₩19,120 | +1.70% | 64.9만 |
|---|
| 2025.10.14 | ₩18,810 | ₩18,950 | ₩18,660 | ₩18,790 | -0.11% | 89.1만 |
|---|
| 2025.10.13 | ₩19,000 | ₩19,000 | ₩18,740 | ₩18,890 | -0.58% | 81.2만 |
|---|
| 2025.10.10 | ₩19,210 | ₩19,280 | ₩18,800 | ₩18,970 | -1.25% | 152.5만 |
|---|