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 | ₩46,580 | ₩46,714 | ₩46,232 | ₩46,232 | -0.75% | 75만 |
| 2026.10.08 | ₩46,219 | ₩46,915 | ₩45,924 | ₩46,794 | +1.25% | 100만 |
| 2026.10.07 | ₩47,196 | ₩47,263 | ₩46,272 | ₩46,527 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,705 | ₩48,201 | ₩47,411 | ₩47,571 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,308 | ₩48,308 | ₩47,558 | ₩47,705 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,361 | ₩48,857 | ₩48,107 | ₩48,214 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,638 | ₩48,107 | ₩46,701 | ₩47,906 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,201 | ₩48,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,866 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩49,044 | ₩49,138 | ₩48,107 | ₩48,214 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,192 | ₩49,205 | ₩48,616 | ₩48,656 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,098 | ₩49,768 | ₩49,085 | ₩49,433 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,241 | ₩49,058 | ₩48,241 | ₩48,897 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,656 | ₩49,044 | ₩48,241 | ₩48,241 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,500 | ₩49,727 | ₩48,937 | ₩48,937 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,102 | ₩50,384 | ₩49,312 | ₩49,326 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,701 | ₩50,223 | ₩49,232 | ₩50,022 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,861 | ₩50,290 | ₩49,607 | ₩49,768 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,169 | ₩50,491 | ₩48,977 | ₩49,446 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,835 | ₩50,464 | ₩49,835 | ₩50,169 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,446 | ₩50,169 | ₩49,433 | ₩49,955 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,821 | ₩50,049 | ₩48,964 | ₩49,446 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,219 | ₩49,527 | ₩48,790 | ₩49,393 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,674 | ₩50,143 | ₩49,178 | ₩49,312 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,531 | ₩50,705 | ₩49,808 | ₩49,848 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,236 | ₩50,812 | ₩50,156 | ₩50,692 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,808 | ₩50,585 | ₩49,808 | ₩50,196 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,924 | ₩50,076 | ₩48,669 | ₩49,768 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,125 | ₩49,821 | ₩48,428 | ₩48,643 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,647 | ₩49,928 | ₩49,058 | ₩49,299 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,915 | ₩50,384 | ₩49,527 | ₩49,607 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,446 | ₩49,928 | ₩49,165 | ₩49,915 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,821 | ₩50,116 | ₩49,446 | ₩49,821 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩50,049 | ₩50,062 | ₩49,393 | ₩49,634 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,169 | ₩50,745 | ₩49,808 | ₩49,875 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,227 | ₩51,335 | ₩50,156 | ₩50,210 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,598 | ₩50,866 | ₩50,290 | ₩50,638 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,509 | ₩51,549 | ₩50,477 | ₩50,678 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩52,085 | ₩52,285 | ₩51,402 | ₩51,509 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,272 | ₩52,848 | ₩52,085 | ₩52,085 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,897 | ₩52,594 | ₩51,897 | ₩52,460 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩51,977 | ₩52,352 | ₩51,817 | ₩52,018 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,294 | ₩51,750 | ₩50,732 | ₩51,602 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,397 | ₩51,067 | ₩50,102 | ₩50,919 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,848 | ₩50,303 | ₩49,607 | ₩50,062 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩49,982 | ₩50,585 | ₩49,781 | ₩50,263 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,120 | ₩51,321 | ₩50,076 | ₩50,116 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,589 | ₩51,602 | ₩50,933 | ₩50,986 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩51,027 | ₩52,018 | ₩50,879 | ₩51,428 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,625 | ₩51,723 | ₩50,625 | ₩51,656 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,763 | ₩51,897 | ₩50,812 | ₩50,919 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩50,946 | ₩51,790 | ₩50,826 | ₩51,509 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩51,000 | ₩51,040 | ₩50,277 | ₩50,558 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,893 | ₩51,455 | ₩50,571 | ₩51,013 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,268 | ₩51,777 | ₩50,544 | ₩50,571 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,464 | ₩51,589 | ₩50,277 | ₩51,053 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,759 | ₩51,027 | ₩50,344 | ₩51,027 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,152 | ₩52,152 | ₩51,281 | ₩51,415 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,589 | ₩52,205 | ₩51,134 | ₩52,192 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,553 | ₩52,567 | ₩51,522 | ₩51,629 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,344 | ₩53,491 | ₩52,044 | ₩52,473 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,714 | ₩54,375 | ₩52,232 | ₩53,866 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,406 | ₩53,652 | ₩52,178 | ₩52,701 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩52,004 | ₩52,580 | ₩51,884 | ₩52,152 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,152 | ₩52,299 | ₩51,669 | ₩52,004 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,299 | ₩52,567 | ₩51,817 | ₩52,031 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,402 | ₩52,513 | ₩51,402 | ₩52,111 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,312 | ₩52,379 | ₩50,826 | ₩51,227 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,902 | ₩52,955 | ₩52,339 | ₩52,446 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,165 | ₩52,768 | ₩52,125 | ₩52,741 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,902 | ₩53,102 | ₩51,817 | ₩52,433 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,562 | ₩52,674 | ₩51,348 | ₩52,580 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,442 | ₩51,669 | ₩51,160 | ₩51,643 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,335 | ₩51,710 | ₩50,719 | ₩51,683 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,576 | ₩51,897 | ₩51,241 | ₩51,736 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,826 | ₩51,750 | ₩50,464 | ₩51,482 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩49,995 | ₩50,933 | ₩49,995 | ₩50,732 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩49,031 | ₩50,036 | ₩49,031 | ₩49,995 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,844 | ₩49,406 | ₩48,656 | ₩49,165 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,214 | ₩48,937 | ₩48,053 | ₩48,790 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,683 | ₩49,272 | ₩47,062 | ₩47,732 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,111 | ₩49,594 | ₩48,683 | ₩48,911 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩50,076 | ₩50,397 | ₩48,710 | ₩48,790 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩49,058 | ₩49,781 | ₩49,058 | ₩49,701 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,602 | ₩49,232 | ₩48,241 | ₩48,964 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,321 | ₩48,991 | ₩48,321 | ₩48,509 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩47,946 | ₩49,352 | ₩47,946 | ₩48,348 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,745 | ₩48,254 | ₩47,625 | ₩47,638 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,759 | ₩48,254 | ₩47,424 | ₩47,638 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,727 | ₩47,866 | ₩46,687 | ₩47,839 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩46,928 | ₩47,076 | ₩45,884 | ₩45,964 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,286 | ₩47,357 | ₩46,286 | ₩47,169 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,210 | ₩47,236 | ₩46,138 | ₩46,513 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,227 | ₩48,227 | ₩47,611 | ₩47,678 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,571 | ₩47,719 | ₩46,928 | ₩47,678 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩48,027 | ₩48,281 | ₩47,437 | ₩47,759 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,772 | ₩48,402 | ₩47,692 | ₩48,388 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,277 | ₩47,611 | ₩47,009 | ₩47,531 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,754 | ₩47,531 | ₩46,607 | ₩47,143 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,178 | ₩47,464 | ₩45,964 | ₩47,116 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩45,951 | ₩46,286 | ₩45,536 | ₩46,018 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,125 | ₩46,594 | ₩45,857 | ₩46,044 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,884 | ₩46,071 | ₩45,134 | ₩45,643 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,152 | ₩46,553 | ₩45,911 | ₩45,991 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,406 | ₩46,781 | ₩45,308 | ₩45,683 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,210 | ₩47,330 | ₩46,044 | ₩46,326 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,321 | ₩48,469 | ₩46,888 | ₩47,009 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,669 | ₩48,937 | ₩48,268 | ₩48,777 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,884 | ₩49,259 | ₩48,428 | ₩48,549 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,629 | ₩49,125 | ₩48,361 | ₩48,736 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,183 | ₩48,335 | ₩46,861 | ₩48,080 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩47,076 | ₩47,491 | ₩46,714 | ₩46,861 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,491 | ₩48,147 | ₩46,942 | ₩47,477 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,245 | ₩47,852 | ₩46,152 | ₩47,531 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,759 | ₩47,906 | ₩46,058 | ₩46,111 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,705 | ₩47,986 | ₩47,370 | ₩47,786 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,754 | ₩47,652 | ₩46,620 | ₩47,317 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,661 | ₩46,902 | ₩45,911 | ₩46,674 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,379 | ₩46,781 | ₩46,071 | ₩46,687 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,111 | ₩46,299 | ₩45,669 | ₩46,178 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,192 | ₩46,540 | ₩45,669 | ₩45,844 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩46,071 | ₩46,821 | ₩46,071 | ₩46,152 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,897 | ₩47,036 | ₩45,696 | ₩46,366 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,549 | ₩45,817 | ₩45,067 | ₩45,227 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩45,991 | ₩46,018 | ₩45,094 | ₩45,629 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,098 | ₩46,299 | ₩45,803 | ₩45,870 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,469 | ₩46,152 | ₩45,000 | ₩46,125 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,897 | ₩45,964 | ₩45,469 | ₩45,576 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,254 | ₩46,192 | ₩44,960 | ₩45,897 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,696 | ₩46,205 | ₩45,254 | ₩45,589 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,411 | ₩44,960 | ₩43,942 | ₩44,491 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,665 | ₩45,522 | ₩44,625 | ₩45,335 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,250 | ₩45,134 | ₩43,928 | ₩44,839 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,919 | ₩45,469 | ₩44,544 | ₩44,933 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,544 | ₩45,669 | ₩44,451 | ₩44,732 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,491 | ₩44,491 | ₩43,768 | ₩43,955 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,544 | ₩44,879 | ₩43,835 | ₩43,942 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,598 | ₩45,214 | ₩44,491 | ₩44,866 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,120 | ₩45,348 | ₩44,504 | ₩45,040 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,928 | ₩45,174 | ₩43,111 | ₩44,558 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,665 | ₩45,522 | ₩44,196 | ₩44,411 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,178 | ₩43,607 | ₩42,763 | ₩43,500 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,536 | ₩43,527 | ₩42,348 | ₩43,232 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,317 | ₩44,384 | ₩42,830 | ₩42,897 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,080 | ₩45,201 | ₩44,156 | ₩44,330 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩45,040 | ₩45,549 | ₩44,411 | ₩44,491 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,120 | ₩45,402 | ₩44,196 | ₩44,370 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,303 | ₩45,027 | ₩43,928 | ₩44,504 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,147 | ₩45,562 | ₩44,812 | ₩45,214 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,536 | ₩46,607 | ₩44,973 | ₩45,562 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,799 | ₩45,857 | ₩43,808 | ₩45,562 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,335 | ₩46,138 | ₩44,518 | ₩45,790 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,768 | ₩47,357 | ₩46,299 | ₩46,875 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,781 | ₩47,357 | ₩46,460 | ₩47,089 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,723 | ₩47,036 | ₩45,375 | ₩46,513 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,321 | ₩47,183 | ₩44,919 | ₩47,116 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩48,053 | ₩48,549 | ₩45,817 | ₩46,352 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩48,964 | ₩49,661 | ₩48,442 | ₩49,272 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,107 | ₩48,911 | ₩47,759 | ₩48,669 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,759 | ₩48,402 | ₩47,277 | ₩47,625 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,875 | ₩50,290 | ₩47,611 | ₩47,906 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,486 | ₩50,290 | ₩49,138 | ₩50,143 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,446 | ₩49,808 | ₩49,098 | ₩49,741 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,625 | ₩51,522 | ₩49,794 | ₩49,902 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,531 | ₩51,174 | ₩49,969 | ₩50,852 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,915 | ₩51,000 | ₩49,473 | ₩50,437 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,227 | ₩51,629 | ₩49,085 | ₩50,009 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,562 | ₩52,018 | ₩50,344 | ₩50,799 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,576 | ₩51,803 | ₩50,652 | ₩51,080 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,643 | ₩52,580 | ₩51,388 | ₩52,232 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,388 | ₩52,460 | ₩51,321 | ₩51,991 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,437 | ₩51,348 | ₩50,223 | ₩50,893 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,625 | ₩51,830 | ₩50,625 | ₩51,080 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,339 | ₩50,919 | ₩49,286 | ₩50,357 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩48,040 | ₩49,781 | ₩47,678 | ₩49,299 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,866 | ₩48,442 | ₩47,384 | ₩47,504 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,759 | ₩51,442 | ₩47,451 | ₩48,402 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,513 | ₩50,036 | ₩48,964 | ₩49,098 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,205 | ₩49,607 | ₩49,111 | ₩49,366 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,098 | ₩49,607 | ₩48,469 | ₩49,178 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,919 | ₩51,361 | ₩48,870 | ₩49,098 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩51,053 | ₩51,937 | ₩50,893 | ₩51,187 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,723 | ₩51,134 | ₩48,669 | ₩50,960 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,428 | ₩49,286 | ₩48,147 | ₩48,361 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,794 | ₩50,022 | ₩49,326 | ₩49,352 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,098 | ₩50,303 | ₩49,085 | ₩49,915 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,683 | ₩49,031 | ₩48,174 | ₩48,924 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,500 | ₩49,714 | ₩48,616 | ₩48,844 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,312 | ₩49,594 | ₩48,576 | ₩49,219 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,290 | ₩50,732 | ₩49,794 | ₩49,835 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,138 | ₩50,906 | ₩49,111 | ₩50,250 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,620 | ₩49,754 | ₩49,165 | ₩49,393 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,134 | ₩49,754 | ₩47,879 | ₩49,674 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩47,009 | ₩48,736 | ₩47,009 | ₩48,281 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,500 | ₩47,544 | ₩45,870 | ₩47,277 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,156 | ₩47,210 | ₩46,326 | ₩46,339 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩47,960 | ₩47,960 | ₩47,062 | ₩47,076 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,120 | ₩48,254 | ₩47,585 | ₩47,906 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩48,067 | ₩48,174 | ₩47,598 | ₩48,120 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩48,027 | ₩48,107 | ₩47,772 | ₩48,027 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,361 | ₩48,602 | ₩47,906 | ₩48,080 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩47,973 | ₩48,549 | ₩47,973 | ₩48,308 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,598 | ₩47,946 | ₩47,357 | ₩47,893 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,852 | ₩48,201 | ₩47,250 | ₩47,665 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,678 | ₩48,683 | ₩47,585 | ₩47,598 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,745 | ₩48,000 | ₩47,518 | ₩47,638 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩47,946 | ₩48,027 | ₩47,504 | ₩47,732 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,732 | ₩47,879 | ₩46,942 | ₩47,411 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,558 | ₩48,281 | ₩47,344 | ₩47,504 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,803 | ₩47,839 | ₩45,763 | ₩47,719 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,428 | ₩46,138 | ₩45,361 | ₩45,803 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,857 | ₩46,352 | ₩45,268 | ₩45,361 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,893 | ₩46,085 | ₩44,893 | ₩45,683 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,705 | ₩45,509 | ₩44,518 | ₩45,094 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩43,982 | ₩45,000 | ₩43,902 | ₩44,638 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,317 | ₩44,598 | ₩43,821 | ₩43,902 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,835 | ₩44,866 | ₩43,794 | ₩44,236 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,223 | ₩44,518 | ₩43,794 | ₩43,982 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,169 | ₩44,357 | ₩43,486 | ₩43,928 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,879 | ₩45,870 | ₩44,263 | ₩44,370 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,094 | ₩42,669 | ₩41,759 | ₩42,482 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩41,049 | ₩42,643 | ₩40,955 | ₩42,080 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,491 | ₩42,388 | ₩40,875 | ₩40,982 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,165 | ₩41,250 | ₩40,165 | ₩41,156 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,415 | ₩40,527 | ₩39,361 | ₩40,152 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,732 | ₩41,772 | ₩39,710 | ₩39,750 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩41,946 | ₩42,107 | ₩40,835 | ₩41,960 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,165 | ₩43,580 | ₩41,786 | ₩42,080 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,419 | ₩44,277 | ₩43,379 | ₩43,460 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,844 | ₩43,741 | ₩42,669 | ₩43,419 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,911 | ₩43,339 | ₩42,388 | ₩42,844 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,388 | ₩43,580 | ₩42,027 | ₩43,513 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,870 | ₩43,594 | ₩42,388 | ₩42,576 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,509 | ₩43,674 | ₩42,469 | ₩43,125 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,254 | ₩42,616 | ₩41,933 | ₩42,442 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,906 | ₩42,536 | ₩41,263 | ₩42,536 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩42,040 | ₩42,227 | ₩41,330 | ₩41,853 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,808 | ₩43,995 | ₩42,134 | ₩42,161 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩42,991 | ₩43,861 | ₩42,549 | ₩43,004 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,111 | ₩43,540 | ₩42,790 | ₩43,205 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,415 | ₩43,754 | ₩42,402 | ₩43,085 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,241 | ₩42,870 | ₩42,174 | ₩42,361 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩41,960 | ₩42,348 | ₩41,437 | ₩41,839 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,933 | ₩42,415 | ₩41,437 | ₩41,973 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,357 | ₩42,000 | ₩41,357 | ₩41,799 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,326 | ₩42,884 | ₩40,205 | ₩41,678 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,830 | ₩40,286 | ₩39,428 | ₩40,044 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩41,946 | ₩42,161 | ₩38,973 | ₩39,254 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,500 | ₩43,594 | ₩41,986 | ₩42,227 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,290 | ₩43,620 | ₩41,290 | ₩43,259 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,665 | ₩41,879 | ₩40,848 | ₩41,799 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,428 | ₩42,803 | ₩40,607 | ₩40,661 | -4.17% | 99만 |
|---|