시장 데이터를 불러오는 중
전체 종목
First Interstate BancSystem, Inc. - Common Stock 과거 주가
First Interstate BancSystem, Inc. - Common Stock · FIBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Interstate BancSystem, Inc. - Common Stock · FIBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,606 | ₩46,740 | ₩46,257 | ₩46,257 | -0.75% | 75만 |
| 2026.10.08 | ₩46,244 | ₩46,941 | ₩45,949 | ₩46,820 | +1.25% | 100만 |
| 2026.10.07 | ₩47,222 | ₩47,289 | ₩46,298 | ₩46,552 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,732 | ₩48,227 | ₩47,437 | ₩47,598 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,335 | ₩48,335 | ₩47,584 | ₩47,732 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,388 | ₩48,884 | ₩48,134 | ₩48,241 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,665 | ₩48,134 | ₩46,726 | ₩47,933 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,227 | ₩48,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,892 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩49,072 | ₩49,165 | ₩48,134 | ₩48,241 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,219 | ₩49,232 | ₩48,643 | ₩48,683 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,125 | ₩49,795 | ₩49,112 | ₩49,460 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,268 | ₩49,085 | ₩48,268 | ₩48,924 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,683 | ₩49,072 | ₩48,268 | ₩48,268 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,527 | ₩49,755 | ₩48,964 | ₩48,964 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,130 | ₩50,412 | ₩49,340 | ₩49,353 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,728 | ₩50,251 | ₩49,259 | ₩50,050 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,889 | ₩50,318 | ₩49,634 | ₩49,795 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,197 | ₩50,519 | ₩49,005 | ₩49,474 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,862 | ₩50,492 | ₩49,862 | ₩50,197 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,474 | ₩50,197 | ₩49,460 | ₩49,983 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,849 | ₩50,077 | ₩48,991 | ₩49,474 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,246 | ₩49,554 | ₩48,817 | ₩49,420 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,701 | ₩50,170 | ₩49,206 | ₩49,340 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,559 | ₩50,733 | ₩49,835 | ₩49,876 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,264 | ₩50,840 | ₩50,184 | ₩50,720 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,835 | ₩50,613 | ₩49,835 | ₩50,224 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,951 | ₩50,103 | ₩48,696 | ₩49,795 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,152 | ₩49,849 | ₩48,455 | ₩48,670 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,675 | ₩49,956 | ₩49,085 | ₩49,326 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,943 | ₩50,412 | ₩49,554 | ₩49,634 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,474 | ₩49,956 | ₩49,192 | ₩49,943 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,849 | ₩50,144 | ₩49,474 | ₩49,849 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩50,077 | ₩50,090 | ₩49,420 | ₩49,661 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,197 | ₩50,773 | ₩49,835 | ₩49,902 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,256 | ₩51,363 | ₩50,184 | ₩50,237 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,626 | ₩50,894 | ₩50,318 | ₩50,666 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,537 | ₩51,577 | ₩50,505 | ₩50,706 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩52,113 | ₩52,314 | ₩51,430 | ₩51,537 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,301 | ₩52,877 | ₩52,113 | ₩52,113 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,926 | ₩52,623 | ₩51,926 | ₩52,489 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩52,006 | ₩52,381 | ₩51,845 | ₩52,046 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,323 | ₩51,778 | ₩50,760 | ₩51,631 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,425 | ₩51,095 | ₩50,130 | ₩50,948 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,876 | ₩50,331 | ₩49,634 | ₩50,090 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩50,010 | ₩50,613 | ₩49,809 | ₩50,291 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,149 | ₩51,350 | ₩50,103 | ₩50,144 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,618 | ₩51,631 | ₩50,961 | ₩51,015 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩51,055 | ₩52,046 | ₩50,907 | ₩51,457 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,653 | ₩51,752 | ₩50,653 | ₩51,685 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,792 | ₩51,926 | ₩50,840 | ₩50,948 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩50,974 | ₩51,819 | ₩50,854 | ₩51,537 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩51,028 | ₩51,068 | ₩50,304 | ₩50,586 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,921 | ₩51,484 | ₩50,599 | ₩51,041 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,296 | ₩51,805 | ₩50,572 | ₩50,599 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,492 | ₩51,618 | ₩50,304 | ₩51,082 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,787 | ₩51,055 | ₩50,371 | ₩51,055 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,180 | ₩52,180 | ₩51,309 | ₩51,443 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,618 | ₩52,234 | ₩51,162 | ₩52,221 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,582 | ₩52,596 | ₩51,551 | ₩51,658 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,373 | ₩53,520 | ₩52,073 | ₩52,502 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,743 | ₩54,405 | ₩52,261 | ₩53,896 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,435 | ₩53,681 | ₩52,207 | ₩52,730 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩52,033 | ₩52,609 | ₩51,912 | ₩52,180 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,180 | ₩52,328 | ₩51,698 | ₩52,033 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,328 | ₩52,596 | ₩51,845 | ₩52,060 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,430 | ₩52,542 | ₩51,430 | ₩52,140 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,341 | ₩52,408 | ₩50,854 | ₩51,256 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,931 | ₩52,984 | ₩52,368 | ₩52,475 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,194 | ₩52,797 | ₩52,154 | ₩52,770 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,931 | ₩53,132 | ₩51,845 | ₩52,462 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,591 | ₩52,703 | ₩51,376 | ₩52,609 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,470 | ₩51,698 | ₩51,189 | ₩51,671 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,363 | ₩51,738 | ₩50,747 | ₩51,711 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,604 | ₩51,926 | ₩51,269 | ₩51,765 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,854 | ₩51,778 | ₩50,492 | ₩51,510 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩50,023 | ₩50,961 | ₩50,023 | ₩50,760 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩49,058 | ₩50,063 | ₩49,058 | ₩50,023 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,871 | ₩49,433 | ₩48,683 | ₩49,192 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,241 | ₩48,964 | ₩48,080 | ₩48,817 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,710 | ₩49,299 | ₩47,088 | ₩47,758 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,139 | ₩49,621 | ₩48,710 | ₩48,938 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩50,103 | ₩50,425 | ₩48,737 | ₩48,817 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩49,085 | ₩49,809 | ₩49,085 | ₩49,728 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,629 | ₩49,259 | ₩48,268 | ₩48,991 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,348 | ₩49,018 | ₩48,348 | ₩48,536 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩47,973 | ₩49,380 | ₩47,973 | ₩48,375 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,772 | ₩48,281 | ₩47,651 | ₩47,665 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,785 | ₩48,281 | ₩47,450 | ₩47,665 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,753 | ₩47,892 | ₩46,713 | ₩47,866 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩46,954 | ₩47,102 | ₩45,909 | ₩45,989 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,311 | ₩47,383 | ₩46,311 | ₩47,196 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,236 | ₩47,263 | ₩46,164 | ₩46,539 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,254 | ₩48,254 | ₩47,638 | ₩47,705 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,598 | ₩47,745 | ₩46,954 | ₩47,705 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩48,053 | ₩48,308 | ₩47,464 | ₩47,785 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,799 | ₩48,428 | ₩47,718 | ₩48,415 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,303 | ₩47,638 | ₩47,035 | ₩47,557 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,780 | ₩47,557 | ₩46,633 | ₩47,169 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,204 | ₩47,490 | ₩45,989 | ₩47,142 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩45,976 | ₩46,311 | ₩45,561 | ₩46,043 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,150 | ₩46,619 | ₩45,882 | ₩46,070 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,909 | ₩46,097 | ₩45,159 | ₩45,668 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,177 | ₩46,579 | ₩45,936 | ₩46,016 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,432 | ₩46,807 | ₩45,333 | ₩45,708 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,236 | ₩47,356 | ₩46,070 | ₩46,351 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,348 | ₩48,495 | ₩46,914 | ₩47,035 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,696 | ₩48,964 | ₩48,294 | ₩48,804 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,911 | ₩49,286 | ₩48,455 | ₩48,576 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,656 | ₩49,152 | ₩48,388 | ₩48,763 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,209 | ₩48,361 | ₩46,887 | ₩48,107 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩47,102 | ₩47,517 | ₩46,740 | ₩46,887 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,517 | ₩48,174 | ₩46,968 | ₩47,504 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,271 | ₩47,879 | ₩46,177 | ₩47,557 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,785 | ₩47,933 | ₩46,083 | ₩46,137 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,732 | ₩48,013 | ₩47,397 | ₩47,812 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,780 | ₩47,678 | ₩46,646 | ₩47,343 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,686 | ₩46,928 | ₩45,936 | ₩46,700 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,405 | ₩46,807 | ₩46,097 | ₩46,713 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,137 | ₩46,324 | ₩45,695 | ₩46,204 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,217 | ₩46,566 | ₩45,695 | ₩45,869 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩46,097 | ₩46,847 | ₩46,097 | ₩46,177 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,922 | ₩47,062 | ₩45,721 | ₩46,391 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,574 | ₩45,842 | ₩45,092 | ₩45,252 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩46,016 | ₩46,043 | ₩45,118 | ₩45,654 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,123 | ₩46,324 | ₩45,829 | ₩45,896 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,494 | ₩46,177 | ₩45,025 | ₩46,150 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,922 | ₩45,989 | ₩45,494 | ₩45,601 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,279 | ₩46,217 | ₩44,984 | ₩45,922 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,721 | ₩46,231 | ₩45,279 | ₩45,614 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,435 | ₩44,984 | ₩43,966 | ₩44,515 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,690 | ₩45,547 | ₩44,649 | ₩45,360 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,274 | ₩45,159 | ₩43,953 | ₩44,864 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,944 | ₩45,494 | ₩44,569 | ₩44,958 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,569 | ₩45,695 | ₩44,475 | ₩44,757 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,515 | ₩44,515 | ₩43,792 | ₩43,979 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,569 | ₩44,904 | ₩43,859 | ₩43,966 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,623 | ₩45,239 | ₩44,515 | ₩44,891 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,145 | ₩45,373 | ₩44,529 | ₩45,065 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,953 | ₩45,199 | ₩43,135 | ₩44,582 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,690 | ₩45,547 | ₩44,221 | ₩44,435 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,202 | ₩43,631 | ₩42,787 | ₩43,524 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,559 | ₩43,551 | ₩42,371 | ₩43,256 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,341 | ₩44,408 | ₩42,854 | ₩42,921 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,105 | ₩45,226 | ₩44,180 | ₩44,355 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩45,065 | ₩45,574 | ₩44,435 | ₩44,515 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,145 | ₩45,427 | ₩44,221 | ₩44,395 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,328 | ₩45,051 | ₩43,953 | ₩44,529 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,172 | ₩45,587 | ₩44,837 | ₩45,239 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,561 | ₩46,633 | ₩44,998 | ₩45,587 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,824 | ₩45,882 | ₩43,832 | ₩45,587 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,360 | ₩46,164 | ₩44,542 | ₩45,815 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,793 | ₩47,383 | ₩46,324 | ₩46,901 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,807 | ₩47,383 | ₩46,485 | ₩47,115 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,748 | ₩47,062 | ₩45,400 | ₩46,539 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,346 | ₩47,209 | ₩44,944 | ₩47,142 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩48,080 | ₩48,576 | ₩45,842 | ₩46,378 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩48,991 | ₩49,688 | ₩48,469 | ₩49,299 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,134 | ₩48,938 | ₩47,785 | ₩48,696 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,785 | ₩48,428 | ₩47,303 | ₩47,651 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,902 | ₩50,318 | ₩47,638 | ₩47,933 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,514 | ₩50,318 | ₩49,165 | ₩50,170 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,474 | ₩49,835 | ₩49,125 | ₩49,768 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,653 | ₩51,551 | ₩49,822 | ₩49,929 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,559 | ₩51,202 | ₩49,996 | ₩50,881 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,943 | ₩51,028 | ₩49,500 | ₩50,465 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,256 | ₩51,658 | ₩49,112 | ₩50,036 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,591 | ₩52,046 | ₩50,371 | ₩50,827 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,604 | ₩51,832 | ₩50,680 | ₩51,108 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,671 | ₩52,609 | ₩51,417 | ₩52,261 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,417 | ₩52,489 | ₩51,350 | ₩52,020 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,465 | ₩51,376 | ₩50,251 | ₩50,921 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,653 | ₩51,859 | ₩50,653 | ₩51,108 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,366 | ₩50,948 | ₩49,313 | ₩50,385 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩48,067 | ₩49,809 | ₩47,705 | ₩49,326 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,892 | ₩48,469 | ₩47,410 | ₩47,531 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,787 | ₩51,470 | ₩47,477 | ₩48,428 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,541 | ₩50,063 | ₩48,991 | ₩49,125 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,232 | ₩49,634 | ₩49,139 | ₩49,393 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,125 | ₩49,634 | ₩48,495 | ₩49,206 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,948 | ₩51,390 | ₩48,897 | ₩49,125 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩51,082 | ₩51,966 | ₩50,921 | ₩51,216 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,750 | ₩51,162 | ₩48,696 | ₩50,988 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,455 | ₩49,313 | ₩48,174 | ₩48,388 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,822 | ₩50,050 | ₩49,353 | ₩49,380 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,125 | ₩50,331 | ₩49,112 | ₩49,943 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,710 | ₩49,058 | ₩48,201 | ₩48,951 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,527 | ₩49,742 | ₩48,643 | ₩48,871 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,340 | ₩49,621 | ₩48,603 | ₩49,246 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,318 | ₩50,760 | ₩49,822 | ₩49,862 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,165 | ₩50,934 | ₩49,139 | ₩50,278 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,648 | ₩49,782 | ₩49,192 | ₩49,420 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,160 | ₩49,782 | ₩47,906 | ₩49,701 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩47,035 | ₩48,763 | ₩47,035 | ₩48,308 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,525 | ₩47,571 | ₩45,896 | ₩47,303 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,182 | ₩47,236 | ₩46,351 | ₩46,365 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩47,986 | ₩47,986 | ₩47,088 | ₩47,102 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,147 | ₩48,281 | ₩47,611 | ₩47,933 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩48,093 | ₩48,201 | ₩47,624 | ₩48,147 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩48,053 | ₩48,134 | ₩47,799 | ₩48,053 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,388 | ₩48,629 | ₩47,933 | ₩48,107 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩48,000 | ₩48,576 | ₩48,000 | ₩48,335 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,624 | ₩47,973 | ₩47,383 | ₩47,919 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,879 | ₩48,227 | ₩47,276 | ₩47,691 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,705 | ₩48,710 | ₩47,611 | ₩47,624 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,772 | ₩48,026 | ₩47,544 | ₩47,665 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩47,973 | ₩48,053 | ₩47,531 | ₩47,758 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,758 | ₩47,906 | ₩46,968 | ₩47,437 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,584 | ₩48,308 | ₩47,370 | ₩47,531 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,829 | ₩47,866 | ₩45,788 | ₩47,745 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,453 | ₩46,164 | ₩45,386 | ₩45,829 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,882 | ₩46,378 | ₩45,293 | ₩45,386 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,917 | ₩46,110 | ₩44,917 | ₩45,708 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,730 | ₩45,534 | ₩44,542 | ₩45,118 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩44,006 | ₩45,025 | ₩43,926 | ₩44,663 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,341 | ₩44,623 | ₩43,845 | ₩43,926 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,859 | ₩44,891 | ₩43,819 | ₩44,261 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,247 | ₩44,542 | ₩43,819 | ₩44,006 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,194 | ₩44,381 | ₩43,510 | ₩43,953 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,904 | ₩45,896 | ₩44,288 | ₩44,395 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,117 | ₩42,693 | ₩41,782 | ₩42,505 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩41,072 | ₩42,666 | ₩40,978 | ₩42,103 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,514 | ₩42,412 | ₩40,897 | ₩41,005 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,187 | ₩41,273 | ₩40,187 | ₩41,179 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,437 | ₩40,549 | ₩39,383 | ₩40,174 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,755 | ₩41,795 | ₩39,732 | ₩39,772 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩41,969 | ₩42,130 | ₩40,857 | ₩41,983 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,189 | ₩43,604 | ₩41,809 | ₩42,103 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,443 | ₩44,301 | ₩43,403 | ₩43,484 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,867 | ₩43,765 | ₩42,693 | ₩43,443 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,934 | ₩43,363 | ₩42,412 | ₩42,867 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,412 | ₩43,604 | ₩42,050 | ₩43,537 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,894 | ₩43,618 | ₩42,412 | ₩42,599 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,532 | ₩43,698 | ₩42,492 | ₩43,149 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,278 | ₩42,639 | ₩41,956 | ₩42,465 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,929 | ₩42,559 | ₩41,286 | ₩42,559 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩42,063 | ₩42,251 | ₩41,353 | ₩41,876 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,832 | ₩44,020 | ₩42,157 | ₩42,184 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩43,015 | ₩43,886 | ₩42,572 | ₩43,028 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,135 | ₩43,564 | ₩42,814 | ₩43,229 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,438 | ₩43,778 | ₩42,425 | ₩43,108 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,264 | ₩42,894 | ₩42,197 | ₩42,385 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩41,983 | ₩42,371 | ₩41,460 | ₩41,862 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,956 | ₩42,438 | ₩41,460 | ₩41,996 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,380 | ₩42,023 | ₩41,380 | ₩41,822 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,348 | ₩42,907 | ₩40,227 | ₩41,701 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,852 | ₩40,308 | ₩39,450 | ₩40,067 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩41,969 | ₩42,184 | ₩38,995 | ₩39,276 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,524 | ₩43,618 | ₩42,010 | ₩42,251 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,313 | ₩43,644 | ₩41,313 | ₩43,283 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,688 | ₩41,902 | ₩40,871 | ₩41,822 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,452 | ₩42,827 | ₩40,629 | ₩40,683 | -4.17% | 99만 |
|---|