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 | ₩46,563 | ₩46,697 | ₩46,215 | ₩46,215 | -0.75% | 75만 |
| 2026.10.08 | ₩46,201 | ₩46,897 | ₩45,907 | ₩46,777 | +1.25% | 100만 |
| 2026.10.07 | ₩47,179 | ₩47,246 | ₩46,255 | ₩46,509 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,687 | ₩48,183 | ₩47,393 | ₩47,553 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,290 | ₩48,290 | ₩47,540 | ₩47,687 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,343 | ₩48,839 | ₩48,089 | ₩48,196 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,620 | ₩48,089 | ₩46,683 | ₩47,888 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,183 | ₩48,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,848 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩49,026 | ₩49,120 | ₩48,089 | ₩48,196 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,173 | ₩49,187 | ₩48,598 | ₩48,638 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,080 | ₩49,749 | ₩49,066 | ₩49,414 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,223 | ₩49,040 | ₩48,223 | ₩48,879 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,638 | ₩49,026 | ₩48,223 | ₩48,223 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,481 | ₩49,709 | ₩48,919 | ₩48,919 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,084 | ₩50,365 | ₩49,294 | ₩49,307 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,682 | ₩50,204 | ₩49,214 | ₩50,003 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,843 | ₩50,271 | ₩49,588 | ₩49,749 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,151 | ₩50,472 | ₩48,959 | ₩49,428 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,816 | ₩50,445 | ₩49,816 | ₩50,151 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,428 | ₩50,151 | ₩49,414 | ₩49,936 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,803 | ₩50,030 | ₩48,946 | ₩49,428 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,200 | ₩49,508 | ₩48,772 | ₩49,374 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,655 | ₩50,124 | ₩49,160 | ₩49,294 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,512 | ₩50,686 | ₩49,789 | ₩49,829 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,218 | ₩50,793 | ₩50,137 | ₩50,673 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,789 | ₩50,566 | ₩49,789 | ₩50,177 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,906 | ₩50,057 | ₩48,651 | ₩49,749 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,106 | ₩49,803 | ₩48,410 | ₩48,624 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,629 | ₩49,910 | ₩49,040 | ₩49,280 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,896 | ₩50,365 | ₩49,508 | ₩49,588 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,428 | ₩49,910 | ₩49,147 | ₩49,896 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,803 | ₩50,097 | ₩49,428 | ₩49,803 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩50,030 | ₩50,044 | ₩49,374 | ₩49,615 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,151 | ₩50,726 | ₩49,789 | ₩49,856 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,208 | ₩51,315 | ₩50,137 | ₩50,191 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,579 | ₩50,847 | ₩50,271 | ₩50,619 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,489 | ₩51,530 | ₩50,459 | ₩50,659 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩52,065 | ₩52,266 | ₩51,382 | ₩51,489 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,253 | ₩52,828 | ₩52,065 | ₩52,065 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,878 | ₩52,574 | ₩51,878 | ₩52,440 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩51,958 | ₩52,333 | ₩51,797 | ₩51,998 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,275 | ₩51,730 | ₩50,713 | ₩51,583 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,378 | ₩51,048 | ₩50,084 | ₩50,900 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,829 | ₩50,285 | ₩49,588 | ₩50,044 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩49,963 | ₩50,566 | ₩49,762 | ₩50,244 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,101 | ₩51,302 | ₩50,057 | ₩50,097 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,570 | ₩51,583 | ₩50,914 | ₩50,967 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩51,008 | ₩51,998 | ₩50,860 | ₩51,409 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,606 | ₩51,704 | ₩50,606 | ₩51,637 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,744 | ₩51,878 | ₩50,793 | ₩50,900 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩50,927 | ₩51,771 | ₩50,807 | ₩51,489 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩50,981 | ₩51,021 | ₩50,258 | ₩50,539 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,874 | ₩51,436 | ₩50,552 | ₩50,994 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,248 | ₩51,757 | ₩50,526 | ₩50,552 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,445 | ₩51,570 | ₩50,258 | ₩51,034 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,740 | ₩51,008 | ₩50,325 | ₩51,008 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,132 | ₩52,132 | ₩51,262 | ₩51,396 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,570 | ₩52,186 | ₩51,115 | ₩52,172 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,534 | ₩52,547 | ₩51,503 | ₩51,610 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,324 | ₩53,471 | ₩52,025 | ₩52,453 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,694 | ₩54,354 | ₩52,212 | ₩53,846 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,386 | ₩53,632 | ₩52,159 | ₩52,681 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩51,985 | ₩52,561 | ₩51,864 | ₩52,132 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,132 | ₩52,279 | ₩51,650 | ₩51,985 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,279 | ₩52,547 | ₩51,797 | ₩52,012 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,382 | ₩52,494 | ₩51,382 | ₩52,092 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,293 | ₩52,360 | ₩50,807 | ₩51,208 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,882 | ₩52,935 | ₩52,320 | ₩52,427 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,145 | ₩52,748 | ₩52,105 | ₩52,721 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,882 | ₩53,083 | ₩51,797 | ₩52,413 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,543 | ₩52,654 | ₩51,329 | ₩52,561 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,423 | ₩51,650 | ₩51,141 | ₩51,623 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,315 | ₩51,690 | ₩50,700 | ₩51,664 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,556 | ₩51,878 | ₩51,222 | ₩51,717 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,807 | ₩51,730 | ₩50,445 | ₩51,463 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩49,977 | ₩50,914 | ₩49,977 | ₩50,713 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩49,013 | ₩50,017 | ₩49,013 | ₩49,977 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,825 | ₩49,388 | ₩48,638 | ₩49,147 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,196 | ₩48,919 | ₩48,035 | ₩48,772 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,665 | ₩49,254 | ₩47,045 | ₩47,714 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,093 | ₩49,575 | ₩48,665 | ₩48,892 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩50,057 | ₩50,378 | ₩48,691 | ₩48,772 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩49,040 | ₩49,762 | ₩49,040 | ₩49,682 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,584 | ₩49,214 | ₩48,223 | ₩48,946 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,303 | ₩48,973 | ₩48,303 | ₩48,491 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩47,928 | ₩49,334 | ₩47,928 | ₩48,330 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,728 | ₩48,236 | ₩47,607 | ₩47,620 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,741 | ₩48,236 | ₩47,406 | ₩47,620 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,710 | ₩47,848 | ₩46,670 | ₩47,821 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩46,911 | ₩47,058 | ₩45,867 | ₩45,947 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,268 | ₩47,339 | ₩46,268 | ₩47,152 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,192 | ₩47,219 | ₩46,121 | ₩46,496 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,209 | ₩48,209 | ₩47,594 | ₩47,661 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,553 | ₩47,701 | ₩46,911 | ₩47,661 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩48,009 | ₩48,263 | ₩47,420 | ₩47,741 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,754 | ₩48,384 | ₩47,674 | ₩48,370 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,259 | ₩47,594 | ₩46,991 | ₩47,513 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,737 | ₩47,513 | ₩46,590 | ₩47,125 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,161 | ₩47,446 | ₩45,947 | ₩47,098 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩45,934 | ₩46,268 | ₩45,519 | ₩46,000 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,108 | ₩46,576 | ₩45,840 | ₩46,027 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,867 | ₩46,054 | ₩45,117 | ₩45,626 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,134 | ₩46,536 | ₩45,893 | ₩45,974 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,389 | ₩46,764 | ₩45,291 | ₩45,666 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,192 | ₩47,312 | ₩46,027 | ₩46,308 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,303 | ₩48,450 | ₩46,871 | ₩46,991 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,651 | ₩48,919 | ₩48,250 | ₩48,758 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,865 | ₩49,240 | ₩48,410 | ₩48,531 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,611 | ₩49,106 | ₩48,343 | ₩48,718 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,165 | ₩48,317 | ₩46,844 | ₩48,062 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩47,058 | ₩47,473 | ₩46,697 | ₩46,844 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,473 | ₩48,129 | ₩46,924 | ₩47,460 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,228 | ₩47,835 | ₩46,134 | ₩47,513 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,741 | ₩47,888 | ₩46,041 | ₩46,094 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,687 | ₩47,968 | ₩47,353 | ₩47,768 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,737 | ₩47,634 | ₩46,603 | ₩47,299 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,643 | ₩46,884 | ₩45,893 | ₩46,656 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,362 | ₩46,764 | ₩46,054 | ₩46,670 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,094 | ₩46,282 | ₩45,652 | ₩46,161 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,175 | ₩46,523 | ₩45,652 | ₩45,826 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩46,054 | ₩46,804 | ₩46,054 | ₩46,134 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,880 | ₩47,018 | ₩45,679 | ₩46,349 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,532 | ₩45,800 | ₩45,050 | ₩45,211 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩45,974 | ₩46,000 | ₩45,077 | ₩45,612 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,081 | ₩46,282 | ₩45,786 | ₩45,853 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,452 | ₩46,134 | ₩44,983 | ₩46,108 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,880 | ₩45,947 | ₩45,452 | ₩45,559 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,237 | ₩46,175 | ₩44,943 | ₩45,880 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,679 | ₩46,188 | ₩45,237 | ₩45,572 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,394 | ₩44,943 | ₩43,925 | ₩44,474 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,648 | ₩45,505 | ₩44,608 | ₩45,318 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,233 | ₩45,117 | ₩43,912 | ₩44,822 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,903 | ₩45,452 | ₩44,528 | ₩44,916 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,528 | ₩45,652 | ₩44,434 | ₩44,715 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,474 | ₩44,474 | ₩43,751 | ₩43,939 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,528 | ₩44,863 | ₩43,818 | ₩43,925 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,581 | ₩45,197 | ₩44,474 | ₩44,849 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,103 | ₩45,331 | ₩44,488 | ₩45,023 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,912 | ₩45,157 | ₩43,095 | ₩44,541 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,648 | ₩45,505 | ₩44,180 | ₩44,394 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,162 | ₩43,591 | ₩42,747 | ₩43,484 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,520 | ₩43,510 | ₩42,332 | ₩43,216 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,300 | ₩44,367 | ₩42,814 | ₩42,881 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,063 | ₩45,184 | ₩44,140 | ₩44,314 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩45,023 | ₩45,532 | ₩44,394 | ₩44,474 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,103 | ₩45,385 | ₩44,180 | ₩44,354 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,287 | ₩45,010 | ₩43,912 | ₩44,488 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,130 | ₩45,545 | ₩44,796 | ₩45,197 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,519 | ₩46,590 | ₩44,956 | ₩45,545 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,782 | ₩45,840 | ₩43,791 | ₩45,545 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,318 | ₩46,121 | ₩44,501 | ₩45,773 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,750 | ₩47,339 | ₩46,282 | ₩46,857 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,764 | ₩47,339 | ₩46,442 | ₩47,072 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,706 | ₩47,018 | ₩45,358 | ₩46,496 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,304 | ₩47,165 | ₩44,903 | ₩47,098 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩48,035 | ₩48,531 | ₩45,800 | ₩46,335 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩48,946 | ₩49,642 | ₩48,424 | ₩49,254 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,089 | ₩48,892 | ₩47,741 | ₩48,651 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,741 | ₩48,384 | ₩47,259 | ₩47,607 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,856 | ₩50,271 | ₩47,594 | ₩47,888 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,468 | ₩50,271 | ₩49,120 | ₩50,124 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,428 | ₩49,789 | ₩49,080 | ₩49,722 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,606 | ₩51,503 | ₩49,776 | ₩49,883 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,512 | ₩51,155 | ₩49,950 | ₩50,833 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,896 | ₩50,981 | ₩49,455 | ₩50,418 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,208 | ₩51,610 | ₩49,066 | ₩49,990 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,543 | ₩51,998 | ₩50,325 | ₩50,780 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,556 | ₩51,784 | ₩50,633 | ₩51,061 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,623 | ₩52,561 | ₩51,369 | ₩52,212 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,369 | ₩52,440 | ₩51,302 | ₩51,971 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,418 | ₩51,329 | ₩50,204 | ₩50,874 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,606 | ₩51,811 | ₩50,606 | ₩51,061 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,321 | ₩50,900 | ₩49,267 | ₩50,338 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩48,022 | ₩49,762 | ₩47,661 | ₩49,280 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,848 | ₩48,424 | ₩47,366 | ₩47,487 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,740 | ₩51,423 | ₩47,433 | ₩48,384 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,495 | ₩50,017 | ₩48,946 | ₩49,080 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,187 | ₩49,588 | ₩49,093 | ₩49,347 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,080 | ₩49,588 | ₩48,450 | ₩49,160 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,900 | ₩51,342 | ₩48,852 | ₩49,080 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩51,034 | ₩51,918 | ₩50,874 | ₩51,168 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,705 | ₩51,115 | ₩48,651 | ₩50,941 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,410 | ₩49,267 | ₩48,129 | ₩48,343 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,776 | ₩50,003 | ₩49,307 | ₩49,334 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,080 | ₩50,285 | ₩49,066 | ₩49,896 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,665 | ₩49,013 | ₩48,156 | ₩48,906 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,481 | ₩49,696 | ₩48,598 | ₩48,825 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,294 | ₩49,575 | ₩48,558 | ₩49,200 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,271 | ₩50,713 | ₩49,776 | ₩49,816 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,120 | ₩50,887 | ₩49,093 | ₩50,231 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,602 | ₩49,736 | ₩49,147 | ₩49,374 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,116 | ₩49,736 | ₩47,861 | ₩49,655 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩46,991 | ₩48,718 | ₩46,991 | ₩48,263 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,482 | ₩47,527 | ₩45,853 | ₩47,259 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,138 | ₩47,192 | ₩46,308 | ₩46,322 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩47,942 | ₩47,942 | ₩47,045 | ₩47,058 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,102 | ₩48,236 | ₩47,567 | ₩47,888 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩48,049 | ₩48,156 | ₩47,580 | ₩48,102 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩48,009 | ₩48,089 | ₩47,754 | ₩48,009 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,343 | ₩48,584 | ₩47,888 | ₩48,062 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩47,955 | ₩48,531 | ₩47,955 | ₩48,290 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,580 | ₩47,928 | ₩47,339 | ₩47,875 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,835 | ₩48,183 | ₩47,232 | ₩47,647 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,661 | ₩48,665 | ₩47,567 | ₩47,580 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,728 | ₩47,982 | ₩47,500 | ₩47,620 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩47,928 | ₩48,009 | ₩47,487 | ₩47,714 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,714 | ₩47,861 | ₩46,924 | ₩47,393 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,540 | ₩48,263 | ₩47,326 | ₩47,487 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,786 | ₩47,821 | ₩45,746 | ₩47,701 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,411 | ₩46,121 | ₩45,344 | ₩45,786 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,840 | ₩46,335 | ₩45,251 | ₩45,344 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,876 | ₩46,067 | ₩44,876 | ₩45,666 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,688 | ₩45,492 | ₩44,501 | ₩45,077 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩43,966 | ₩44,983 | ₩43,885 | ₩44,622 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,300 | ₩44,581 | ₩43,805 | ₩43,885 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,818 | ₩44,849 | ₩43,778 | ₩44,220 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,207 | ₩44,501 | ₩43,778 | ₩43,966 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,153 | ₩44,340 | ₩43,470 | ₩43,912 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,863 | ₩45,853 | ₩44,247 | ₩44,354 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,078 | ₩42,654 | ₩41,743 | ₩42,466 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩41,034 | ₩42,627 | ₩40,940 | ₩42,064 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,475 | ₩42,372 | ₩40,860 | ₩40,967 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,150 | ₩41,234 | ₩40,150 | ₩41,141 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,400 | ₩40,511 | ₩39,347 | ₩40,137 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,716 | ₩41,757 | ₩39,695 | ₩39,735 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩41,931 | ₩42,091 | ₩40,819 | ₩41,944 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,149 | ₩43,564 | ₩41,770 | ₩42,064 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,403 | ₩44,260 | ₩43,363 | ₩43,443 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,828 | ₩43,725 | ₩42,654 | ₩43,403 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,895 | ₩43,323 | ₩42,372 | ₩42,828 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,372 | ₩43,564 | ₩42,011 | ₩43,497 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,854 | ₩43,577 | ₩42,372 | ₩42,560 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,493 | ₩43,658 | ₩42,453 | ₩43,109 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,239 | ₩42,600 | ₩41,917 | ₩42,426 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,890 | ₩42,520 | ₩41,248 | ₩42,520 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩42,024 | ₩42,212 | ₩41,315 | ₩41,837 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,791 | ₩43,979 | ₩42,118 | ₩42,145 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩42,975 | ₩43,845 | ₩42,533 | ₩42,988 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,095 | ₩43,524 | ₩42,774 | ₩43,189 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,399 | ₩43,738 | ₩42,386 | ₩43,069 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,225 | ₩42,854 | ₩42,158 | ₩42,346 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩41,944 | ₩42,332 | ₩41,422 | ₩41,823 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,917 | ₩42,399 | ₩41,422 | ₩41,957 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,342 | ₩41,984 | ₩41,342 | ₩41,783 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,311 | ₩42,868 | ₩40,190 | ₩41,663 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,815 | ₩40,271 | ₩39,414 | ₩40,030 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩41,931 | ₩42,145 | ₩38,958 | ₩39,240 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,484 | ₩43,577 | ₩41,971 | ₩42,212 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,275 | ₩43,604 | ₩41,275 | ₩43,243 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,649 | ₩41,864 | ₩40,833 | ₩41,783 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,413 | ₩42,787 | ₩40,592 | ₩40,645 | -4.17% | 99만 |
|---|