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 | ₩46,499 | ₩46,633 | ₩46,152 | ₩46,152 | -0.75% | 75만 |
| 2026.10.08 | ₩46,138 | ₩46,834 | ₩45,844 | ₩46,713 | +1.25% | 100만 |
| 2026.10.07 | ₩47,114 | ₩47,181 | ₩46,192 | ₩46,446 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,623 | ₩48,117 | ₩47,328 | ₩47,489 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,224 | ₩48,224 | ₩47,475 | ₩47,623 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,278 | ₩48,772 | ₩48,024 | ₩48,131 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,556 | ₩48,024 | ₩46,620 | ₩47,823 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,117 | ₩48,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,783 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩48,959 | ₩49,053 | ₩48,024 | ₩48,131 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,107 | ₩49,120 | ₩48,532 | ₩48,572 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,013 | ₩49,681 | ₩49,000 | ₩49,347 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,157 | ₩48,973 | ₩48,157 | ₩48,812 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,572 | ₩48,959 | ₩48,157 | ₩48,157 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,414 | ₩49,641 | ₩48,853 | ₩48,853 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,016 | ₩50,296 | ₩49,227 | ₩49,240 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,615 | ₩50,136 | ₩49,147 | ₩49,935 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,775 | ₩50,203 | ₩49,521 | ₩49,681 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,083 | ₩50,403 | ₩48,893 | ₩49,361 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,748 | ₩50,377 | ₩49,748 | ₩50,083 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,361 | ₩50,083 | ₩49,347 | ₩49,869 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,735 | ₩49,962 | ₩48,879 | ₩49,361 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,133 | ₩49,441 | ₩48,705 | ₩49,307 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,588 | ₩50,056 | ₩49,093 | ₩49,227 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,444 | ₩50,617 | ₩49,722 | ₩49,762 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,149 | ₩50,724 | ₩50,069 | ₩50,604 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,722 | ₩50,497 | ₩49,722 | ₩50,109 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,839 | ₩49,989 | ₩48,585 | ₩49,681 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,040 | ₩49,735 | ₩48,344 | ₩48,558 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,561 | ₩49,842 | ₩48,973 | ₩49,213 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,828 | ₩50,296 | ₩49,441 | ₩49,521 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,361 | ₩49,842 | ₩49,080 | ₩49,828 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,735 | ₩50,029 | ₩49,361 | ₩49,735 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩49,962 | ₩49,976 | ₩49,307 | ₩49,548 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,083 | ₩50,657 | ₩49,722 | ₩49,788 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,139 | ₩51,246 | ₩50,069 | ₩50,123 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,510 | ₩50,778 | ₩50,203 | ₩50,550 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,419 | ₩51,460 | ₩50,390 | ₩50,591 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩51,994 | ₩52,195 | ₩51,313 | ₩51,419 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,182 | ₩52,756 | ₩51,994 | ₩51,994 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,807 | ₩52,502 | ₩51,807 | ₩52,369 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩51,887 | ₩52,262 | ₩51,727 | ₩51,928 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,206 | ₩51,660 | ₩50,644 | ₩51,513 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,310 | ₩50,978 | ₩50,016 | ₩50,831 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,762 | ₩50,216 | ₩49,521 | ₩49,976 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩49,895 | ₩50,497 | ₩49,695 | ₩50,176 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,032 | ₩51,232 | ₩49,989 | ₩50,029 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,500 | ₩51,513 | ₩50,845 | ₩50,898 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩50,938 | ₩51,928 | ₩50,791 | ₩51,339 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,537 | ₩51,633 | ₩50,537 | ₩51,567 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,674 | ₩51,807 | ₩50,724 | ₩50,831 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩50,858 | ₩51,700 | ₩50,738 | ₩51,419 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩50,911 | ₩50,952 | ₩50,189 | ₩50,470 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,804 | ₩51,366 | ₩50,484 | ₩50,925 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,179 | ₩51,687 | ₩50,457 | ₩50,484 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,377 | ₩51,500 | ₩50,189 | ₩50,965 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,671 | ₩50,938 | ₩50,256 | ₩50,938 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,061 | ₩52,061 | ₩51,192 | ₩51,326 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,500 | ₩52,115 | ₩51,045 | ₩52,101 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,462 | ₩52,476 | ₩51,433 | ₩51,540 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,251 | ₩53,398 | ₩51,954 | ₩52,382 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,623 | ₩54,281 | ₩52,141 | ₩53,773 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,315 | ₩53,559 | ₩52,088 | ₩52,609 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩51,914 | ₩52,489 | ₩51,794 | ₩52,061 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,061 | ₩52,208 | ₩51,580 | ₩51,914 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,208 | ₩52,476 | ₩51,727 | ₩51,941 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,313 | ₩52,422 | ₩51,313 | ₩52,021 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,222 | ₩52,289 | ₩50,738 | ₩51,139 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,810 | ₩52,863 | ₩52,248 | ₩52,355 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,075 | ₩52,676 | ₩52,034 | ₩52,649 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,810 | ₩53,010 | ₩51,727 | ₩52,342 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,473 | ₩52,583 | ₩51,259 | ₩52,489 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,353 | ₩51,580 | ₩51,072 | ₩51,553 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,246 | ₩51,620 | ₩50,631 | ₩51,593 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,486 | ₩51,807 | ₩51,152 | ₩51,647 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,738 | ₩51,660 | ₩50,377 | ₩51,393 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩49,909 | ₩50,845 | ₩49,909 | ₩50,644 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩48,946 | ₩49,949 | ₩48,946 | ₩49,909 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,759 | ₩49,320 | ₩48,572 | ₩49,080 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,131 | ₩48,853 | ₩47,970 | ₩48,705 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,598 | ₩49,187 | ₩46,981 | ₩47,649 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,026 | ₩49,508 | ₩48,598 | ₩48,826 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩49,989 | ₩50,310 | ₩48,625 | ₩48,705 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩48,973 | ₩49,695 | ₩48,973 | ₩49,615 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,518 | ₩49,147 | ₩48,157 | ₩48,879 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,238 | ₩48,906 | ₩48,238 | ₩48,425 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩47,863 | ₩49,267 | ₩47,863 | ₩48,264 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,663 | ₩48,171 | ₩47,542 | ₩47,556 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,676 | ₩48,171 | ₩47,342 | ₩47,556 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,647 | ₩47,783 | ₩46,606 | ₩47,756 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩46,847 | ₩46,994 | ₩45,804 | ₩45,884 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,205 | ₩47,275 | ₩46,205 | ₩47,088 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,128 | ₩47,155 | ₩46,058 | ₩46,433 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,144 | ₩48,144 | ₩47,529 | ₩47,596 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,489 | ₩47,636 | ₩46,847 | ₩47,596 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩47,943 | ₩48,197 | ₩47,355 | ₩47,676 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,689 | ₩48,318 | ₩47,609 | ₩48,304 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,195 | ₩47,529 | ₩46,927 | ₩47,449 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,673 | ₩47,449 | ₩46,526 | ₩47,061 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,098 | ₩47,382 | ₩45,884 | ₩47,034 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩45,871 | ₩46,205 | ₩45,457 | ₩45,938 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,045 | ₩46,513 | ₩45,778 | ₩45,965 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,804 | ₩45,991 | ₩45,056 | ₩45,564 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,072 | ₩46,473 | ₩45,831 | ₩45,911 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,326 | ₩46,700 | ₩45,229 | ₩45,604 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,128 | ₩47,248 | ₩45,965 | ₩46,245 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,238 | ₩48,385 | ₩46,807 | ₩46,927 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,585 | ₩48,853 | ₩48,184 | ₩48,692 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,799 | ₩49,173 | ₩48,344 | ₩48,465 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,545 | ₩49,040 | ₩48,278 | ₩48,652 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,101 | ₩48,251 | ₩46,780 | ₩47,997 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩46,994 | ₩47,409 | ₩46,633 | ₩46,780 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,409 | ₩48,064 | ₩46,860 | ₩47,395 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,165 | ₩47,770 | ₩46,072 | ₩47,449 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,676 | ₩47,823 | ₩45,978 | ₩46,032 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,623 | ₩47,903 | ₩47,288 | ₩47,703 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,673 | ₩47,569 | ₩46,540 | ₩47,235 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,580 | ₩46,820 | ₩45,831 | ₩46,593 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,299 | ₩46,700 | ₩45,991 | ₩46,606 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,032 | ₩46,219 | ₩45,590 | ₩46,098 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,112 | ₩46,459 | ₩45,590 | ₩45,764 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩45,991 | ₩46,740 | ₩45,991 | ₩46,072 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,818 | ₩46,954 | ₩45,617 | ₩46,286 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,470 | ₩45,737 | ₩44,989 | ₩45,149 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩45,911 | ₩45,938 | ₩45,015 | ₩45,550 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,018 | ₩46,219 | ₩45,724 | ₩45,791 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,390 | ₩46,072 | ₩44,922 | ₩46,045 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,818 | ₩45,884 | ₩45,390 | ₩45,497 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,176 | ₩46,112 | ₩44,882 | ₩45,818 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,617 | ₩46,125 | ₩45,176 | ₩45,510 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,334 | ₩44,882 | ₩43,866 | ₩44,414 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,588 | ₩45,443 | ₩44,548 | ₩45,256 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,173 | ₩45,056 | ₩43,852 | ₩44,761 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,842 | ₩45,390 | ₩44,467 | ₩44,855 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,467 | ₩45,590 | ₩44,374 | ₩44,654 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,414 | ₩44,414 | ₩43,692 | ₩43,879 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,467 | ₩44,802 | ₩43,759 | ₩43,866 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,521 | ₩45,136 | ₩44,414 | ₩44,788 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,042 | ₩45,269 | ₩44,427 | ₩44,962 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,852 | ₩45,096 | ₩43,037 | ₩44,481 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,588 | ₩45,443 | ₩44,120 | ₩44,334 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,104 | ₩43,531 | ₩42,689 | ₩43,424 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,462 | ₩43,451 | ₩42,275 | ₩43,157 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,240 | ₩44,307 | ₩42,756 | ₩42,823 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,002 | ₩45,122 | ₩44,080 | ₩44,253 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩44,962 | ₩45,470 | ₩44,334 | ₩44,414 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,042 | ₩45,323 | ₩44,120 | ₩44,293 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,227 | ₩44,949 | ₩43,852 | ₩44,427 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,069 | ₩45,483 | ₩44,735 | ₩45,136 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,457 | ₩46,526 | ₩44,895 | ₩45,483 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,721 | ₩45,778 | ₩43,732 | ₩45,483 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,256 | ₩46,058 | ₩44,441 | ₩45,711 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,687 | ₩47,275 | ₩46,219 | ₩46,794 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,700 | ₩47,275 | ₩46,379 | ₩47,008 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,644 | ₩46,954 | ₩45,296 | ₩46,433 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,243 | ₩47,101 | ₩44,842 | ₩47,034 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩47,970 | ₩48,465 | ₩45,737 | ₩46,272 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩48,879 | ₩49,574 | ₩48,358 | ₩49,187 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,024 | ₩48,826 | ₩47,676 | ₩48,585 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,676 | ₩48,318 | ₩47,195 | ₩47,542 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,788 | ₩50,203 | ₩47,529 | ₩47,823 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,401 | ₩50,203 | ₩49,053 | ₩50,056 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,361 | ₩49,722 | ₩49,013 | ₩49,655 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,537 | ₩51,433 | ₩49,708 | ₩49,815 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,444 | ₩51,085 | ₩49,882 | ₩50,764 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,828 | ₩50,911 | ₩49,387 | ₩50,350 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,139 | ₩51,540 | ₩49,000 | ₩49,922 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,473 | ₩51,928 | ₩50,256 | ₩50,711 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,486 | ₩51,714 | ₩50,564 | ₩50,992 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,553 | ₩52,489 | ₩51,299 | ₩52,141 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,299 | ₩52,369 | ₩51,232 | ₩51,901 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,350 | ₩51,259 | ₩50,136 | ₩50,804 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,537 | ₩51,740 | ₩50,537 | ₩50,992 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,254 | ₩50,831 | ₩49,200 | ₩50,270 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩47,957 | ₩49,695 | ₩47,596 | ₩49,213 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,783 | ₩48,358 | ₩47,302 | ₩47,422 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,671 | ₩51,353 | ₩47,368 | ₩48,318 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,427 | ₩49,949 | ₩48,879 | ₩49,013 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,120 | ₩49,521 | ₩49,026 | ₩49,280 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,013 | ₩49,521 | ₩48,385 | ₩49,093 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,831 | ₩51,272 | ₩48,786 | ₩49,013 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩50,965 | ₩51,847 | ₩50,804 | ₩51,099 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,639 | ₩51,045 | ₩48,585 | ₩50,871 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,344 | ₩49,200 | ₩48,064 | ₩48,278 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,708 | ₩49,935 | ₩49,240 | ₩49,267 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,013 | ₩50,216 | ₩49,000 | ₩49,828 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,598 | ₩48,946 | ₩48,090 | ₩48,839 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,414 | ₩49,628 | ₩48,532 | ₩48,759 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,227 | ₩49,508 | ₩48,492 | ₩49,133 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,203 | ₩50,644 | ₩49,708 | ₩49,748 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,053 | ₩50,818 | ₩49,026 | ₩50,163 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,534 | ₩49,668 | ₩49,080 | ₩49,307 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,050 | ₩49,668 | ₩47,796 | ₩49,588 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩46,927 | ₩48,652 | ₩46,927 | ₩48,197 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,419 | ₩47,462 | ₩45,791 | ₩47,195 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,074 | ₩47,128 | ₩46,245 | ₩46,259 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩47,877 | ₩47,877 | ₩46,981 | ₩46,994 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,037 | ₩48,171 | ₩47,502 | ₩47,823 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩47,983 | ₩48,090 | ₩47,516 | ₩48,037 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩47,943 | ₩48,024 | ₩47,689 | ₩47,943 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,278 | ₩48,518 | ₩47,823 | ₩47,997 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩47,890 | ₩48,465 | ₩47,890 | ₩48,224 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,516 | ₩47,863 | ₩47,275 | ₩47,810 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,770 | ₩48,117 | ₩47,168 | ₩47,582 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,596 | ₩48,598 | ₩47,502 | ₩47,516 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,663 | ₩47,917 | ₩47,435 | ₩47,556 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩47,863 | ₩47,943 | ₩47,422 | ₩47,649 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,649 | ₩47,796 | ₩46,860 | ₩47,328 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,475 | ₩48,197 | ₩47,262 | ₩47,422 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,724 | ₩47,756 | ₩45,684 | ₩47,636 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,350 | ₩46,058 | ₩45,283 | ₩45,724 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,778 | ₩46,272 | ₩45,189 | ₩45,283 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,815 | ₩46,005 | ₩44,815 | ₩45,604 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,628 | ₩45,430 | ₩44,441 | ₩45,015 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩43,906 | ₩44,922 | ₩43,826 | ₩44,561 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,240 | ₩44,521 | ₩43,745 | ₩43,826 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,759 | ₩44,788 | ₩43,719 | ₩44,160 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,146 | ₩44,441 | ₩43,719 | ₩43,906 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,093 | ₩44,280 | ₩43,411 | ₩43,852 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,802 | ₩45,791 | ₩44,187 | ₩44,293 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,021 | ₩42,596 | ₩41,686 | ₩42,408 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩40,978 | ₩42,569 | ₩40,884 | ₩42,007 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,419 | ₩42,315 | ₩40,804 | ₩40,911 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,095 | ₩41,178 | ₩40,095 | ₩41,085 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,347 | ₩40,456 | ₩39,293 | ₩40,082 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,660 | ₩41,700 | ₩39,641 | ₩39,681 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩41,874 | ₩42,034 | ₩40,764 | ₩41,887 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,090 | ₩43,505 | ₩41,713 | ₩42,007 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,344 | ₩44,200 | ₩43,304 | ₩43,384 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,769 | ₩43,665 | ₩42,596 | ₩43,344 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,836 | ₩43,264 | ₩42,315 | ₩42,769 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,315 | ₩43,505 | ₩41,954 | ₩43,438 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,796 | ₩43,518 | ₩42,315 | ₩42,502 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,435 | ₩43,598 | ₩42,395 | ₩43,050 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,181 | ₩42,542 | ₩41,860 | ₩42,368 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,833 | ₩42,462 | ₩41,192 | ₩42,462 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩41,967 | ₩42,154 | ₩41,259 | ₩41,780 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,732 | ₩43,919 | ₩42,061 | ₩42,088 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩42,916 | ₩43,785 | ₩42,475 | ₩42,930 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,037 | ₩43,465 | ₩42,716 | ₩43,130 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,342 | ₩43,678 | ₩42,328 | ₩43,010 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,168 | ₩42,796 | ₩42,101 | ₩42,288 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩41,887 | ₩42,275 | ₩41,366 | ₩41,767 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,860 | ₩42,342 | ₩41,366 | ₩41,900 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,285 | ₩41,927 | ₩41,285 | ₩41,727 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,256 | ₩42,809 | ₩40,136 | ₩41,606 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,761 | ₩40,216 | ₩39,360 | ₩39,975 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩41,874 | ₩42,088 | ₩38,906 | ₩39,186 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,424 | ₩43,518 | ₩41,914 | ₩42,154 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,218 | ₩43,545 | ₩41,218 | ₩43,184 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,593 | ₩41,807 | ₩40,777 | ₩41,727 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,355 | ₩42,729 | ₩40,537 | ₩40,590 | -4.17% | 99만 |
|---|