시장 데이터를 불러오는 중
전체 종목
iM금융지주 과거 주가
139130.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
139130.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,830 | ₩18,020 | ₩17,560 | ₩17,570 | -1.46% | 57만 |
| 2026.10.07 | ₩18,670 | ₩18,770 | ₩17,960 | ₩18,000 | -3.59% | 57.3만 |
| 2026.10.06 | ₩18,700 | ₩18,850 | ₩18,520 | ₩18,820 | +0.64% | 41.3만 |
| 2026.10.02 | ₩18,400 | ₩18,700 | ₩18,290 | ₩18,640 | +1.30% | 22.2만 |
| 2026.10.01 | ₩18,380 | ₩18,510 | ₩18,050 | ₩18,380 | 0.00% | 39만 |
| 2026.09.30 | ₩18,830 | ₩18,890 | ₩18,050 | ₩18,270 | -2.97% | 72.6만 |
| 2026.09.29 | ₩18,890 | ₩18,900 | ₩18,420 | ₩18,860 | -0.16% | 31.7만 |
| 2026.09.28 | ₩17,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,810 |
| ₩18,880 |
| +5.95% |
| 45.8만 |
| 2026.09.23 | ₩18,100 | ₩18,200 | ₩17,670 | ₩17,810 | -1.60% | 40.8만 |
|---|
| 2026.09.22 | ₩18,180 | ₩18,190 | ₩17,830 | ₩18,100 | -0.44% | 20.8만 |
|---|
| 2026.09.21 | ₩18,000 | ₩18,260 | ₩17,910 | ₩18,070 | +0.39% | 17만 |
|---|
| 2026.09.18 | ₩18,430 | ₩18,430 | ₩17,620 | ₩18,220 | -1.14% | 114.9만 |
|---|
| 2026.09.17 | ₩18,550 | ₩18,590 | ₩18,150 | ₩18,280 | -1.46% | 25.1만 |
|---|
| 2026.09.16 | ₩18,300 | ₩18,520 | ₩18,170 | ₩18,450 | +0.82% | 28.6만 |
|---|
| 2026.09.15 | ₩18,570 | ₩18,640 | ₩18,220 | ₩18,300 | -1.45% | 13.3만 |
|---|
| 2026.09.14 | ₩18,270 | ₩18,950 | ₩18,210 | ₩18,750 | +2.63% | 30.3만 |
|---|
| 2026.09.11 | ₩17,950 | ₩18,580 | ₩17,950 | ₩18,450 | +2.79% | 28.2만 |
|---|
| 2026.09.10 | ₩18,060 | ₩18,400 | ₩17,810 | ₩18,290 | +1.27% | 57.8만 |
|---|
| 2026.09.09 | ₩18,400 | ₩18,620 | ₩18,130 | ₩18,210 | -1.03% | 44.2만 |
|---|
| 2026.09.08 | ₩18,750 | ₩18,840 | ₩18,260 | ₩18,440 | -1.65% | 32.1만 |
|---|
| 2026.09.07 | ₩18,220 | ₩18,690 | ₩18,130 | ₩18,650 | +2.36% | 32.3만 |
|---|
| 2026.09.04 | ₩19,060 | ₩19,130 | ₩17,980 | ₩18,120 | -4.93% | 59만 |
|---|
| 2026.09.03 | ₩18,860 | ₩19,500 | ₩18,660 | ₩19,050 | +1.01% | 63.2만 |
|---|
| 2026.09.02 | ₩18,750 | ₩19,440 | ₩18,750 | ₩18,860 | +0.59% | 44.1만 |
|---|
| 2026.09.01 | ₩18,400 | ₩19,340 | ₩18,400 | ₩18,960 | +3.04% | 50.9만 |
|---|
| 2026.08.31 | ₩18,140 | ₩18,590 | ₩17,950 | ₩18,490 | +1.93% | 36.8만 |
|---|
| 2026.08.28 | ₩17,400 | ₩18,120 | ₩17,400 | ₩18,120 | +4.14% | 28.5만 |
|---|
| 2026.08.27 | ₩17,820 | ₩18,250 | ₩17,430 | ₩17,710 | -0.62% | 22.4만 |
|---|
| 2026.08.26 | ₩17,710 | ₩17,880 | ₩17,450 | ₩17,620 | -0.51% | 28만 |
|---|
| 2026.08.25 | ₩17,110 | ₩17,590 | ₩16,930 | ₩17,550 | +2.57% | 31만 |
|---|
| 2026.08.24 | ₩17,170 | ₩17,190 | ₩16,810 | ₩17,110 | -0.35% | 29.2만 |
|---|
| 2026.08.21 | ₩16,840 | ₩17,360 | ₩16,710 | ₩17,180 | +2.02% | 38.6만 |
|---|
| 2026.08.20 | ₩17,150 | ₩17,240 | ₩16,900 | ₩17,000 | -0.87% | 36.6만 |
|---|
| 2026.08.19 | ₩17,300 | ₩17,450 | ₩16,740 | ₩17,360 | +0.35% | 53.6만 |
|---|
| 2026.08.18 | ₩17,450 | ₩17,650 | ₩16,850 | ₩17,380 | -0.40% | 44.3만 |
|---|
| 2026.08.14 | ₩16,810 | ₩17,500 | ₩16,740 | ₩17,470 | +3.93% | 37.8만 |
|---|
| 2026.08.13 | ₩16,700 | ₩17,240 | ₩16,700 | ₩16,970 | +1.62% | 47.9만 |
|---|
| 2026.08.12 | ₩17,000 | ₩17,250 | ₩16,730 | ₩16,800 | -1.18% | 45.5만 |
|---|
| 2026.08.11 | ₩17,220 | ₩17,540 | ₩16,950 | ₩17,060 | -0.93% | 26.9만 |
|---|
| 2026.08.10 | ₩17,700 | ₩17,920 | ₩16,990 | ₩17,270 | -2.43% | 39.5만 |
|---|
| 2026.08.07 | ₩17,510 | ₩17,890 | ₩17,490 | ₩17,870 | +2.06% | 41.1만 |
|---|
| 2026.08.06 | ₩17,380 | ₩17,950 | ₩17,280 | ₩17,680 | +1.73% | 35.1만 |
|---|
| 2026.08.05 | ₩17,220 | ₩17,650 | ₩17,130 | ₩17,290 | +0.41% | 47.9만 |
|---|
| 2026.08.04 | ₩16,800 | ₩17,410 | ₩16,720 | ₩17,250 | +2.68% | 44.7만 |
|---|
| 2026.08.03 | ₩16,650 | ₩16,960 | ₩16,440 | ₩16,960 | +1.86% | 59.5만 |
|---|
| 2026.07.31 | ₩16,530 | ₩17,150 | ₩16,355 | ₩16,950 | +2.54% | 74.8만 |
|---|
| 2026.07.30 | ₩16,060 | ₩16,950 | ₩15,910 | ₩16,510 | +2.80% | 83.7만 |
|---|
| 2026.07.29 | ₩16,940 | ₩17,050 | ₩15,060 | ₩15,720 | -7.20% | 85.9만 |
|---|
| 2026.07.28 | ₩18,000 | ₩18,050 | ₩16,350 | ₩16,750 | -6.94% | 69만 |
|---|
| 2026.07.27 | ₩18,210 | ₩18,820 | ₩17,990 | ₩18,090 | -0.66% | 30.7만 |
|---|
| 2026.07.24 | ₩17,590 | ₩18,300 | ₩17,570 | ₩18,250 | +3.75% | 36.7만 |
|---|
| 2026.07.23 | ₩17,460 | ₩18,050 | ₩17,450 | ₩17,940 | +2.75% | 34.8만 |
|---|
| 2026.07.22 | ₩18,240 | ₩18,580 | ₩17,510 | ₩17,510 | -4.00% | 42.6만 |
|---|
| 2026.07.21 | ₩17,700 | ₩18,350 | ₩17,650 | ₩18,140 | +2.49% | 26.2만 |
|---|
| 2026.07.20 | ₩18,410 | ₩18,480 | ₩17,660 | ₩17,900 | -2.77% | 56.1만 |
|---|
| 2026.07.16 | ₩18,080 | ₩18,670 | ₩17,780 | ₩18,410 | +1.83% | 57.9만 |
|---|
| 2026.07.15 | ₩18,370 | ₩18,790 | ₩18,070 | ₩18,130 | -1.31% | 83만 |
|---|
| 2026.07.14 | ₩18,500 | ₩18,770 | ₩18,150 | ₩18,170 | -1.78% | 69.5만 |
|---|
| 2026.07.13 | ₩17,960 | ₩18,750 | ₩17,820 | ₩18,220 | +1.45% | 44.2만 |
|---|
| 2026.07.10 | ₩17,780 | ₩18,600 | ₩17,540 | ₩17,850 | +0.39% | 34.9만 |
|---|
| 2026.07.09 | ₩18,540 | ₩18,600 | ₩17,160 | ₩17,310 | -6.63% | 97.7만 |
|---|
| 2026.07.08 | ₩18,740 | ₩18,810 | ₩18,010 | ₩18,090 | -3.47% | 71.8만 |
|---|
| 2026.07.07 | ₩18,260 | ₩19,040 | ₩18,100 | ₩18,710 | +2.46% | 72.7만 |
|---|
| 2026.07.06 | ₩17,570 | ₩18,300 | ₩17,570 | ₩18,300 | +4.15% | 59.8만 |
|---|
| 2026.07.03 | ₩17,510 | ₩17,810 | ₩17,110 | ₩17,710 | +1.14% | 59만 |
|---|
| 2026.07.02 | ₩16,980 | ₩17,700 | ₩16,460 | ₩17,300 | +1.88% | 53.8만 |
|---|
| 2026.07.01 | ₩17,150 | ₩17,310 | ₩16,510 | ₩16,880 | -1.57% | 45만 |
|---|
| 2026.06.30 | ₩16,450 | ₩17,100 | ₩16,370 | ₩16,810 | +2.19% | 60.4만 |
|---|
| 2026.06.29 | ₩16,000 | ₩16,600 | ₩15,700 | ₩16,470 | +2.94% | 48.5만 |
|---|
| 2026.06.26 | ₩16,050 | ₩16,090 | ₩15,250 | ₩15,830 | -1.37% | 74.3만 |
|---|
| 2026.06.25 | ₩16,250 | ₩16,360 | ₩15,830 | ₩15,900 | -2.15% | 54.8만 |
|---|
| 2026.06.24 | ₩16,630 | ₩16,670 | ₩15,760 | ₩15,930 | -4.21% | 57.5만 |
|---|
| 2026.06.23 | ₩16,620 | ₩16,870 | ₩16,050 | ₩16,200 | -2.53% | 45.1만 |
|---|
| 2026.06.22 | ₩16,950 | ₩17,040 | ₩16,420 | ₩16,480 | -2.77% | 46.8만 |
|---|
| 2026.06.19 | ₩17,260 | ₩17,540 | ₩16,700 | ₩16,960 | -1.74% | 71.5만 |
|---|
| 2026.06.18 | ₩17,700 | ₩17,900 | ₩17,300 | ₩17,300 | -2.26% | 55.2만 |
|---|
| 2026.06.17 | ₩18,200 | ₩18,300 | ₩17,770 | ₩17,820 | -2.09% | 55.9만 |
|---|
| 2026.06.16 | ₩17,900 | ₩18,570 | ₩17,890 | ₩18,110 | +1.17% | 100.7만 |
|---|
| 2026.06.15 | ₩17,870 | ₩18,380 | ₩17,660 | ₩18,110 | +1.34% | 126.5만 |
|---|
| 2026.06.12 | ₩18,280 | ₩18,440 | ₩17,700 | ₩17,700 | -3.17% | 86만 |
|---|
| 2026.06.11 | ₩16,980 | ₩18,320 | ₩16,600 | ₩18,320 | +7.89% | 102.2만 |
|---|
| 2026.06.10 | ₩16,850 | ₩17,550 | ₩16,710 | ₩17,300 | +2.67% | 203 |
|---|
| 2026.06.09 | ₩16,700 | ₩17,590 | ₩16,600 | ₩17,280 | +3.47% | 42.3만 |
|---|
| 2026.06.08 | ₩17,250 | ₩17,400 | ₩16,250 | ₩16,600 | -3.77% | 91.7만 |
|---|
| 2026.06.05 | ₩17,940 | ₩18,260 | ₩17,370 | ₩17,700 | -1.34% | 45.8만 |
|---|
| 2026.06.04 | ₩17,440 | ₩17,790 | ₩17,260 | ₩17,630 | +1.09% | 52.2만 |
|---|
| 2026.06.02 | ₩17,000 | ₩17,500 | ₩16,760 | ₩17,440 | +2.59% | 46.5만 |
|---|
| 2026.06.01 | ₩17,300 | ₩17,870 | ₩17,270 | ₩17,390 | +0.52% | 77.9만 |
|---|
| 2026.05.29 | ₩17,970 | ₩18,150 | ₩17,220 | ₩17,340 | -3.51% | 211.1만 |
|---|
| 2026.05.28 | ₩18,000 | ₩18,110 | ₩17,300 | ₩17,770 | -1.28% | 56.2만 |
|---|
| 2026.05.27 | ₩18,360 | ₩18,580 | ₩17,770 | ₩18,150 | -1.14% | 57.6만 |
|---|
| 2026.05.26 | ₩18,950 | ₩19,240 | ₩18,550 | ₩18,790 | -0.84% | 44만 |
|---|
| 2026.05.22 | ₩18,750 | ₩18,950 | ₩18,150 | ₩18,920 | +0.91% | 36.2만 |
|---|
| 2026.05.21 | ₩18,060 | ₩18,490 | ₩18,050 | ₩18,490 | +2.38% | 34.3만 |
|---|
| 2026.05.20 | ₩18,750 | ₩18,750 | ₩17,670 | ₩18,040 | -3.79% | 72.7만 |
|---|
| 2026.05.19 | ₩18,160 | ₩18,330 | ₩17,770 | ₩18,330 | +0.94% | 52.4만 |
|---|
| 2026.05.18 | ₩18,400 | ₩18,400 | ₩17,500 | ₩17,910 | -2.66% | 59만 |
|---|
| 2026.05.15 | ₩19,080 | ₩19,140 | ₩17,830 | ₩18,150 | -4.87% | 73.6만 |
|---|
| 2026.05.14 | ₩18,180 | ₩19,280 | ₩18,120 | ₩19,280 | +6.05% | 72.6만 |
|---|
| 2026.05.13 | ₩18,750 | ₩18,860 | ₩18,120 | ₩18,220 | -2.83% | 71.8만 |
|---|
| 2026.05.12 | ₩19,390 | ₩19,390 | ₩18,000 | ₩18,470 | -4.74% | 106.5만 |
|---|
| 2026.05.11 | ₩19,010 | ₩19,490 | ₩18,630 | ₩19,230 | +1.16% | 93만 |
|---|
| 2026.05.08 | ₩19,250 | ₩19,300 | ₩18,950 | ₩19,100 | -0.78% | 56.1만 |
|---|
| 2026.05.07 | ₩19,140 | ₩19,460 | ₩18,700 | ₩19,250 | +0.57% | 79.5만 |
|---|
| 2026.05.06 | ₩19,110 | ₩19,550 | ₩18,980 | ₩18,980 | -0.68% | 106.3만 |
|---|
| 2026.05.04 | ₩19,400 | ₩19,400 | ₩18,760 | ₩19,300 | -0.52% | 88.3만 |
|---|
| 2026.04.30 | ₩19,000 | ₩19,290 | ₩18,790 | ₩19,100 | +0.53% | 97.2만 |
|---|
| 2026.04.29 | ₩19,290 | ₩19,450 | ₩18,900 | ₩19,000 | -1.50% | 60.7만 |
|---|
| 2026.04.28 | ₩18,950 | ₩19,450 | ₩18,950 | ₩19,280 | +1.74% | 39.5만 |
|---|
| 2026.04.27 | ₩19,020 | ₩19,290 | ₩18,570 | ₩19,020 | 0.00% | 69.4만 |
|---|
| 2026.04.24 | ₩19,040 | ₩19,300 | ₩18,980 | ₩19,100 | +0.32% | 40.1만 |
|---|
| 2026.04.23 | ₩19,300 | ₩19,300 | ₩18,550 | ₩19,140 | -0.83% | 55.7만 |
|---|
| 2026.04.22 | ₩19,300 | ₩19,300 | ₩18,740 | ₩18,930 | -1.92% | 79.7만 |
|---|
| 2026.04.21 | ₩19,150 | ₩19,510 | ₩18,940 | ₩18,980 | -0.89% | 53.6만 |
|---|
| 2026.04.20 | ₩19,200 | ₩19,480 | ₩18,710 | ₩19,120 | -0.42% | 65.4만 |
|---|
| 2026.04.17 | ₩18,700 | ₩19,000 | ₩18,600 | ₩18,700 | 0.00% | 55.4만 |
|---|
| 2026.04.16 | ₩18,490 | ₩19,370 | ₩18,360 | ₩18,710 | +1.19% | 86.7만 |
|---|
| 2026.04.15 | ₩18,620 | ₩19,150 | ₩18,230 | ₩18,260 | -1.93% | 85.8만 |
|---|
| 2026.04.14 | ₩18,200 | ₩18,540 | ₩18,160 | ₩18,290 | +0.49% | 57.6만 |
|---|
| 2026.04.13 | ₩18,000 | ₩18,600 | ₩17,900 | ₩18,150 | +0.83% | 43.5만 |
|---|
| 2026.04.10 | ₩17,080 | ₩18,490 | ₩17,080 | ₩18,080 | +5.85% | 372.2만 |
|---|
| 2026.04.09 | ₩17,070 | ₩17,190 | ₩16,710 | ₩16,900 | -1.00% | 43.9만 |
|---|
| 2026.04.08 | ₩16,980 | ₩17,200 | ₩16,750 | ₩17,060 | +0.47% | 56.3만 |
|---|
| 2026.04.07 | ₩16,760 | ₩17,220 | ₩16,560 | ₩16,580 | -1.07% | 54.3만 |
|---|
| 2026.04.06 | ₩16,690 | ₩17,200 | ₩16,650 | ₩16,820 | +0.78% | 32.1만 |
|---|
| 2026.04.03 | ₩16,730 | ₩17,050 | ₩16,620 | ₩16,650 | -0.48% | 30.8만 |
|---|
| 2026.04.02 | ₩17,100 | ₩17,550 | ₩16,500 | ₩16,570 | -3.10% | 69.2만 |
|---|
| 2026.04.01 | ₩17,450 | ₩17,450 | ₩16,770 | ₩17,180 | -1.55% | 83.4만 |
|---|
| 2026.03.31 | ₩16,600 | ₩16,970 | ₩16,460 | ₩16,710 | +0.66% | 56.2만 |
|---|
| 2026.03.30 | ₩16,990 | ₩17,240 | ₩16,750 | ₩16,830 | -0.94% | 55.4만 |
|---|
| 2026.03.27 | ₩17,000 | ₩17,700 | ₩16,600 | ₩17,670 | +3.94% | 69.2만 |
|---|
| 2026.03.26 | ₩17,180 | ₩17,350 | ₩16,920 | ₩16,980 | -1.16% | 48.7만 |
|---|
| 2026.03.25 | ₩17,040 | ₩17,200 | ₩16,770 | ₩16,980 | -0.35% | 54.4만 |
|---|
| 2026.03.24 | ₩17,000 | ₩17,000 | ₩16,370 | ₩16,660 | -2.00% | 52.4만 |
|---|
| 2026.03.23 | ₩16,660 | ₩16,980 | ₩16,480 | ₩16,510 | -0.90% | 61.3만 |
|---|
| 2026.03.20 | ₩16,800 | ₩17,500 | ₩16,800 | ₩17,240 | +2.62% | 313.2만 |
|---|
| 2026.03.19 | ₩16,630 | ₩17,000 | ₩16,500 | ₩16,800 | +1.02% | 54.3만 |
|---|
| 2026.03.18 | ₩16,750 | ₩17,130 | ₩16,750 | ₩16,990 | +1.43% | 63.2만 |
|---|
| 2026.03.17 | ₩16,680 | ₩16,950 | ₩16,410 | ₩16,580 | -0.60% | 68만 |
|---|
| 2026.03.16 | ₩16,170 | ₩17,100 | ₩16,170 | ₩16,510 | +2.10% | 38.3만 |
|---|
| 2026.03.13 | ₩16,440 | ₩16,850 | ₩16,350 | ₩16,660 | +1.34% | 48.7만 |
|---|
| 2026.03.12 | ₩17,200 | ₩17,260 | ₩16,830 | ₩16,860 | -1.98% | 61.1만 |
|---|
| 2026.03.11 | ₩17,380 | ₩17,770 | ₩17,210 | ₩17,280 | -0.58% | 53.2만 |
|---|
| 2026.03.10 | ₩17,110 | ₩17,460 | ₩16,950 | ₩17,110 | 0.00% | 80.2만 |
|---|
| 2026.03.09 | ₩16,200 | ₩16,740 | ₩16,120 | ₩16,550 | +2.16% | 76.1만 |
|---|
| 2026.03.06 | ₩16,710 | ₩17,380 | ₩16,610 | ₩17,050 | +2.03% | 61.1만 |
|---|
| 2026.03.05 | ₩17,280 | ₩17,600 | ₩16,700 | ₩17,250 | -0.17% | 136.7만 |
|---|
| 2026.03.04 | ₩17,930 | ₩17,950 | ₩16,110 | ₩16,280 | -9.20% | 192.1만 |
|---|
| 2026.03.03 | ₩18,050 | ₩18,660 | ₩18,050 | ₩18,100 | +0.28% | 93.8만 |
|---|
| 2026.02.27 | ₩19,090 | ₩19,090 | ₩18,120 | ₩18,390 | -3.67% | 133.5만 |
|---|
| 2026.02.26 | ₩19,770 | ₩19,770 | ₩18,960 | ₩19,090 | -3.44% | 123.6만 |
|---|
| 2026.02.25 | ₩20,500 | ₩20,650 | ₩20,100 | ₩20,350 | -0.73% | 71.1만 |
|---|
| 2026.02.24 | ₩21,000 | ₩21,050 | ₩20,050 | ₩20,400 | -2.86% | 108.2만 |
|---|
| 2026.02.23 | ₩21,850 | ₩22,000 | ₩20,850 | ₩21,300 | -2.52% | 78.2만 |
|---|
| 2026.02.20 | ₩20,800 | ₩21,800 | ₩20,800 | ₩21,650 | +4.09% | 101.7만 |
|---|
| 2026.02.19 | ₩21,250 | ₩21,300 | ₩20,200 | ₩20,500 | -3.53% | 131.9만 |
|---|
| 2026.02.13 | ₩20,600 | ₩21,500 | ₩20,000 | ₩20,800 | +0.97% | 142.4만 |
|---|
| 2026.02.12 | ₩20,100 | ₩20,450 | ₩19,680 | ₩20,250 | +0.75% | 92.1만 |
|---|
| 2026.02.11 | ₩18,720 | ₩19,800 | ₩18,530 | ₩19,540 | +4.38% | 115.3만 |
|---|
| 2026.02.10 | ₩18,110 | ₩18,680 | ₩17,910 | ₩18,510 | +2.21% | 65.8만 |
|---|
| 2026.02.09 | ₩17,930 | ₩18,400 | ₩17,700 | ₩17,870 | -0.33% | 64만 |
|---|
| 2026.02.06 | ₩16,640 | ₩17,620 | ₩16,100 | ₩17,500 | +5.17% | 125.4만 |
|---|
| 2026.02.05 | ₩16,630 | ₩17,050 | ₩16,350 | ₩16,730 | +0.60% | 89.3만 |
|---|
| 2026.02.04 | ₩16,050 | ₩16,750 | ₩15,760 | ₩16,710 | +4.11% | 76.5만 |
|---|
| 2026.02.03 | ₩15,530 | ₩16,030 | ₩15,530 | ₩16,000 | +3.03% | 115.1만 |
|---|
| 2026.02.02 | ₩15,650 | ₩15,880 | ₩15,290 | ₩15,370 | -1.79% | 72.6만 |
|---|
| 2026.01.30 | ₩15,170 | ₩15,900 | ₩15,170 | ₩15,500 | +2.18% | 99.1만 |
|---|
| 2026.01.29 | ₩14,870 | ₩15,330 | ₩14,690 | ₩15,250 | +2.56% | 54만 |
|---|
| 2026.01.28 | ₩14,870 | ₩15,170 | ₩14,830 | ₩14,930 | +0.40% | 53.9만 |
|---|
| 2026.01.27 | ₩14,440 | ₩15,060 | ₩14,360 | ₩14,930 | +3.39% | 90.3만 |
|---|
| 2026.01.26 | ₩14,400 | ₩14,540 | ₩14,370 | ₩14,380 | -0.14% | 47만 |
|---|
| 2026.01.23 | ₩14,240 | ₩14,450 | ₩14,200 | ₩14,400 | +1.12% | 70.2만 |
|---|
| 2026.01.22 | ₩14,190 | ₩14,400 | ₩14,160 | ₩14,350 | +1.13% | 62.2만 |
|---|
| 2026.01.21 | ₩14,130 | ₩14,370 | ₩14,020 | ₩14,330 | +1.42% | 64.6만 |
|---|
| 2026.01.20 | ₩13,800 | ₩14,280 | ₩13,770 | ₩14,180 | +2.75% | 55.4만 |
|---|
| 2026.01.19 | ₩14,060 | ₩14,070 | ₩13,800 | ₩13,820 | -1.71% | 74.5만 |
|---|
| 2026.01.16 | ₩14,290 | ₩14,290 | ₩14,090 | ₩14,110 | -1.26% | 44.2만 |
|---|
| 2026.01.15 | ₩14,300 | ₩14,440 | ₩14,100 | ₩14,250 | -0.35% | 69.9만 |
|---|
| 2026.01.14 | ₩14,310 | ₩14,440 | ₩13,970 | ₩14,440 | +0.91% | 93.5만 |
|---|
| 2026.01.13 | ₩14,340 | ₩14,340 | ₩14,100 | ₩14,190 | -1.05% | 56만 |
|---|
| 2026.01.12 | ₩14,490 | ₩14,490 | ₩14,090 | ₩14,250 | -1.66% | 66만 |
|---|
| 2026.01.09 | ₩14,880 | ₩14,970 | ₩14,420 | ₩14,490 | -2.62% | 47.6만 |
|---|
| 2026.01.08 | ₩15,030 | ₩15,080 | ₩14,740 | ₩14,860 | -1.13% | 46만 |
|---|
| 2026.01.07 | ₩15,260 | ₩15,440 | ₩15,010 | ₩15,110 | -0.98% | 41만 |
|---|
| 2026.01.06 | ₩15,310 | ₩15,480 | ₩15,260 | ₩15,470 | +1.05% | 33만 |
|---|
| 2026.01.05 | ₩15,350 | ₩15,550 | ₩15,180 | ₩15,300 | -0.33% | 29.4만 |
|---|
| 2026.01.02 | ₩15,420 | ₩15,540 | ₩15,160 | ₩15,310 | -0.71% | 30.9만 |
|---|
| 2025.12.30 | ₩15,200 | ₩15,550 | ₩15,190 | ₩15,550 | +2.30% | 21.6만 |
|---|
| 2025.12.29 | ₩15,300 | ₩15,450 | ₩15,130 | ₩15,330 | +0.20% | 34.6만 |
|---|
| 2025.12.26 | ₩15,770 | ₩15,960 | ₩15,500 | ₩15,520 | -1.59% | 48.3만 |
|---|
| 2025.12.24 | ₩15,620 | ₩15,780 | ₩15,490 | ₩15,760 | +0.90% | 48.7만 |
|---|
| 2025.12.23 | ₩15,200 | ₩15,700 | ₩15,150 | ₩15,610 | +2.70% | 77.5만 |
|---|
| 2025.12.22 | ₩14,790 | ₩15,270 | ₩14,790 | ₩15,270 | +3.25% | 67.5만 |
|---|
| 2025.12.19 | ₩14,650 | ₩14,960 | ₩14,560 | ₩14,730 | +0.55% | 761만 |
|---|
| 2025.12.18 | ₩14,500 | ₩14,840 | ₩14,390 | ₩14,490 | -0.07% | 37.6만 |
|---|
| 2025.12.17 | ₩14,290 | ₩14,590 | ₩14,190 | ₩14,570 | +1.96% | 69.7만 |
|---|
| 2025.12.16 | ₩14,230 | ₩14,320 | ₩14,000 | ₩14,180 | -0.35% | 116.7만 |
|---|
| 2025.12.15 | ₩14,230 | ₩14,550 | ₩14,040 | ₩14,270 | +0.28% | 51.6만 |
|---|
| 2025.12.12 | ₩14,160 | ₩14,240 | ₩13,970 | ₩14,220 | +0.42% | 64.2만 |
|---|
| 2025.12.11 | ₩14,350 | ₩14,360 | ₩13,990 | ₩13,990 | -2.51% | 57만 |
|---|
| 2025.12.10 | ₩14,500 | ₩14,500 | ₩14,200 | ₩14,230 | -1.86% | 32.4만 |
|---|
| 2025.12.09 | ₩14,510 | ₩14,540 | ₩14,320 | ₩14,500 | -0.07% | 24.1만 |
|---|
| 2025.12.08 | ₩14,580 | ₩14,650 | ₩14,410 | ₩14,480 | -0.69% | 30만 |
|---|
| 2025.12.05 | ₩14,400 | ₩14,630 | ₩14,400 | ₩14,630 | +1.60% | 25.8만 |
|---|
| 2025.12.04 | ₩14,530 | ₩14,680 | ₩14,400 | ₩14,470 | -0.41% | 42.8만 |
|---|
| 2025.12.03 | ₩14,670 | ₩14,750 | ₩14,430 | ₩14,540 | -0.89% | 43.5만 |
|---|
| 2025.12.02 | ₩14,480 | ₩15,010 | ₩14,420 | ₩14,590 | +0.76% | 72.8만 |
|---|
| 2025.12.01 | ₩14,320 | ₩14,470 | ₩14,280 | ₩14,400 | +0.56% | 37.7만 |
|---|
| 2025.11.28 | ₩14,390 | ₩14,390 | ₩14,200 | ₩14,300 | -0.63% | 30.1만 |
|---|
| 2025.11.27 | ₩14,370 | ₩14,500 | ₩14,320 | ₩14,320 | -0.35% | 17.3만 |
|---|
| 2025.11.26 | ₩14,350 | ₩14,450 | ₩14,220 | ₩14,450 | +0.70% | 31.5만 |
|---|
| 2025.11.25 | ₩14,210 | ₩14,360 | ₩14,050 | ₩14,220 | +0.07% | 29.2만 |
|---|
| 2025.11.24 | ₩14,260 | ₩14,330 | ₩14,040 | ₩14,070 | -1.33% | 47.5만 |
|---|
| 2025.11.21 | ₩14,340 | ₩14,340 | ₩14,000 | ₩14,120 | -1.53% | 30.9만 |
|---|
| 2025.11.20 | ₩14,200 | ₩14,440 | ₩14,070 | ₩14,220 | +0.14% | 40.6만 |
|---|
| 2025.11.19 | ₩14,170 | ₩14,200 | ₩13,750 | ₩14,100 | -0.49% | 44.7만 |
|---|
| 2025.11.18 | ₩14,140 | ₩14,250 | ₩13,960 | ₩13,960 | -1.27% | 33.3만 |
|---|
| 2025.11.17 | ₩14,410 | ₩14,410 | ₩14,010 | ₩14,250 | -1.11% | 40.1만 |
|---|
| 2025.11.14 | ₩14,460 | ₩14,680 | ₩14,320 | ₩14,430 | -0.21% | 38.8만 |
|---|
| 2025.11.13 | ₩14,520 | ₩14,720 | ₩14,410 | ₩14,460 | -0.41% | 49.5만 |
|---|
| 2025.11.12 | ₩14,090 | ₩14,640 | ₩14,020 | ₩14,590 | +3.55% | 61.9만 |
|---|
| 2025.11.11 | ₩14,050 | ₩14,290 | ₩13,990 | ₩14,040 | -0.07% | 40.1만 |
|---|
| 2025.11.10 | ₩13,750 | ₩14,350 | ₩13,750 | ₩14,190 | +3.20% | 82만 |
|---|
| 2025.11.07 | ₩14,120 | ₩14,150 | ₩13,420 | ₩13,530 | -4.18% | 60.5만 |
|---|
| 2025.11.06 | ₩13,550 | ₩14,100 | ₩13,380 | ₩14,060 | +3.76% | 103.1만 |
|---|
| 2025.11.05 | ₩13,540 | ₩13,540 | ₩13,250 | ₩13,420 | -0.89% | 79.8만 |
|---|
| 2025.11.04 | ₩13,260 | ₩13,570 | ₩13,170 | ₩13,410 | +1.13% | 63.1만 |
|---|
| 2025.11.03 | ₩13,320 | ₩13,520 | ₩13,230 | ₩13,350 | +0.23% | 58만 |
|---|
| 2025.10.31 | ₩13,580 | ₩13,580 | ₩13,230 | ₩13,230 | -2.58% | 72.6만 |
|---|
| 2025.10.30 | ₩13,410 | ₩13,740 | ₩13,400 | ₩13,530 | +0.89% | 45.7만 |
|---|
| 2025.10.29 | ₩13,800 | ₩13,800 | ₩13,410 | ₩13,540 | -1.88% | 38.6만 |
|---|
| 2025.10.28 | ₩13,600 | ₩13,710 | ₩13,500 | ₩13,620 | +0.15% | 55.1만 |
|---|
| 2025.10.27 | ₩13,520 | ₩13,720 | ₩13,470 | ₩13,600 | +0.59% | 51.4만 |
|---|
| 2025.10.24 | ₩13,780 | ₩13,810 | ₩13,520 | ₩13,550 | -1.67% | 40.5만 |
|---|
| 2025.10.23 | ₩13,380 | ₩13,860 | ₩13,270 | ₩13,770 | +2.91% | 103만 |
|---|
| 2025.10.22 | ₩13,350 | ₩13,540 | ₩13,290 | ₩13,510 | +1.20% | 41.5만 |
|---|
| 2025.10.21 | ₩13,550 | ₩13,840 | ₩13,290 | ₩13,470 | -0.59% | 72.4만 |
|---|
| 2025.10.20 | ₩13,320 | ₩13,680 | ₩13,150 | ₩13,620 | +2.25% | 72.6만 |
|---|
| 2025.10.17 | ₩13,610 | ₩13,620 | ₩13,280 | ₩13,320 | -2.13% | 72.4만 |
|---|
| 2025.10.16 | ₩13,630 | ₩13,840 | ₩13,630 | ₩13,750 | +0.88% | 42.6만 |
|---|
| 2025.10.15 | ₩13,220 | ₩13,780 | ₩13,220 | ₩13,760 | +4.08% | 129만 |
|---|
| 2025.10.14 | ₩13,310 | ₩13,360 | ₩13,130 | ₩13,220 | -0.68% | 52.7만 |
|---|
| 2025.10.13 | ₩13,160 | ₩13,480 | ₩13,050 | ₩13,460 | +2.28% | 44.2만 |
|---|
| 2025.10.10 | ₩13,560 | ₩13,700 | ₩13,200 | ₩13,410 | -1.11% | 63.6만 |
|---|