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 | ₩46,651 | ₩46,778 | ₩46,302 | ₩46,302 | -0.75% | 75만 |
| 2026.10.08 | ₩46,289 | ₩46,986 | ₩45,994 | ₩46,865 | +1.25% | 100만 |
| 2026.10.07 | ₩47,268 | ₩47,335 | ₩46,342 | ₩46,597 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,777 | ₩48,274 | ₩47,482 | ₩47,643 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,381 | ₩48,381 | ₩47,630 | ₩47,777 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,435 | ₩48,931 | ₩48,180 | ₩48,287 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,710 | ₩48,180 | ₩46,771 | ₩47,979 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,274 | ₩48,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,938 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩49,119 | ₩49,213 | ₩48,180 | ₩48,287 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,266 | ₩49,280 | ₩48,690 | ₩48,730 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,172 | ₩49,843 | ₩49,159 | ₩49,508 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,314 | ₩49,132 | ₩48,314 | ₩48,971 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,730 | ₩49,119 | ₩48,314 | ₩48,314 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,575 | ₩49,803 | ₩49,011 | ₩49,011 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,178 | ₩50,460 | ₩49,387 | ₩49,400 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,776 | ₩50,299 | ₩49,307 | ₩50,098 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,937 | ₩50,366 | ₩49,682 | ₩49,843 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,245 | ₩50,567 | ₩49,052 | ₩49,521 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,910 | ₩50,541 | ₩49,910 | ₩50,245 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,521 | ₩50,245 | ₩49,508 | ₩50,031 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,897 | ₩50,125 | ₩49,038 | ₩49,521 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,293 | ₩49,602 | ₩48,864 | ₩49,468 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,749 | ₩50,219 | ₩49,253 | ₩49,387 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,608 | ₩50,782 | ₩49,883 | ₩49,924 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,313 | ₩50,889 | ₩50,232 | ₩50,769 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,883 | ₩50,661 | ₩49,883 | ₩50,272 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,998 | ₩50,152 | ₩48,743 | ₩49,843 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,199 | ₩49,897 | ₩48,502 | ₩48,716 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,722 | ₩50,004 | ₩49,132 | ₩49,374 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,991 | ₩50,460 | ₩49,602 | ₩49,682 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,521 | ₩50,004 | ₩49,239 | ₩49,991 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,897 | ₩50,192 | ₩49,521 | ₩49,897 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩50,125 | ₩50,138 | ₩49,468 | ₩49,709 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,245 | ₩50,822 | ₩49,883 | ₩49,950 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,305 | ₩51,412 | ₩50,232 | ₩50,286 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,675 | ₩50,943 | ₩50,366 | ₩50,715 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,587 | ₩51,627 | ₩50,554 | ₩50,755 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩52,164 | ₩52,365 | ₩51,479 | ₩51,587 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,351 | ₩52,928 | ₩52,164 | ₩52,164 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,976 | ₩52,673 | ₩51,976 | ₩52,539 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩52,056 | ₩52,432 | ₩51,895 | ₩52,096 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,372 | ₩51,828 | ₩50,809 | ₩51,681 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,473 | ₩51,144 | ₩50,178 | ₩50,997 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,924 | ₩50,380 | ₩49,682 | ₩50,138 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩50,058 | ₩50,661 | ₩49,856 | ₩50,339 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,198 | ₩51,399 | ₩50,152 | ₩50,192 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,667 | ₩51,681 | ₩51,010 | ₩51,064 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩51,104 | ₩52,096 | ₩50,956 | ₩51,506 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,702 | ₩51,801 | ₩50,702 | ₩51,734 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,842 | ₩51,976 | ₩50,889 | ₩50,997 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩51,023 | ₩51,868 | ₩50,903 | ₩51,587 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩51,077 | ₩51,117 | ₩50,353 | ₩50,634 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,970 | ₩51,533 | ₩50,648 | ₩51,090 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,345 | ₩51,855 | ₩50,621 | ₩50,648 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,541 | ₩51,667 | ₩50,353 | ₩51,131 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,836 | ₩51,104 | ₩50,420 | ₩51,104 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,231 | ₩52,231 | ₩51,359 | ₩51,493 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,667 | ₩52,284 | ₩51,211 | ₩52,271 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,633 | ₩52,646 | ₩51,600 | ₩51,707 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,424 | ₩53,572 | ₩52,123 | ₩52,553 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,794 | ₩54,457 | ₩52,311 | ₩53,947 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,485 | ₩53,733 | ₩52,257 | ₩52,781 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩52,083 | ₩52,660 | ₩51,962 | ₩52,231 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,231 | ₩52,378 | ₩51,748 | ₩52,083 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,378 | ₩52,646 | ₩51,895 | ₩52,110 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,479 | ₩52,593 | ₩51,479 | ₩52,190 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,392 | ₩52,459 | ₩50,903 | ₩51,305 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,982 | ₩53,035 | ₩52,418 | ₩52,526 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,244 | ₩52,848 | ₩52,204 | ₩52,821 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,982 | ₩53,183 | ₩51,895 | ₩52,512 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,640 | ₩52,754 | ₩51,426 | ₩52,660 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,520 | ₩51,748 | ₩51,238 | ₩51,721 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,412 | ₩51,788 | ₩50,795 | ₩51,761 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,654 | ₩51,976 | ₩51,319 | ₩51,815 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,903 | ₩51,828 | ₩50,541 | ₩51,560 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩50,071 | ₩51,010 | ₩50,071 | ₩50,809 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩49,105 | ₩50,111 | ₩49,105 | ₩50,071 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,918 | ₩49,481 | ₩48,730 | ₩49,239 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,287 | ₩49,011 | ₩48,126 | ₩48,864 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,757 | ₩49,347 | ₩47,134 | ₩47,804 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,186 | ₩49,669 | ₩48,757 | ₩48,985 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩50,152 | ₩50,473 | ₩48,783 | ₩48,864 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩49,132 | ₩49,856 | ₩49,132 | ₩49,776 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,676 | ₩49,307 | ₩48,314 | ₩49,038 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,394 | ₩49,065 | ₩48,394 | ₩48,582 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩48,019 | ₩49,427 | ₩48,019 | ₩48,421 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,818 | ₩48,327 | ₩47,697 | ₩47,710 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,831 | ₩48,327 | ₩47,496 | ₩47,710 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,798 | ₩47,938 | ₩46,758 | ₩47,912 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩47,000 | ₩47,147 | ₩45,953 | ₩46,034 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,356 | ₩47,429 | ₩46,356 | ₩47,241 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,281 | ₩47,308 | ₩46,208 | ₩46,584 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,301 | ₩48,301 | ₩47,684 | ₩47,751 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,643 | ₩47,791 | ₩47,000 | ₩47,751 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩48,099 | ₩48,354 | ₩47,509 | ₩47,831 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,845 | ₩48,475 | ₩47,764 | ₩48,462 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,348 | ₩47,684 | ₩47,080 | ₩47,603 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,825 | ₩47,603 | ₩46,678 | ₩47,214 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,248 | ₩47,536 | ₩46,034 | ₩47,187 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩46,020 | ₩46,356 | ₩45,605 | ₩46,087 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,195 | ₩46,664 | ₩45,926 | ₩46,114 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,953 | ₩46,141 | ₩45,202 | ₩45,712 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,222 | ₩46,624 | ₩45,980 | ₩46,061 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,476 | ₩46,852 | ₩45,377 | ₩45,752 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,281 | ₩47,402 | ₩46,114 | ₩46,396 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,394 | ₩48,542 | ₩46,959 | ₩47,080 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,743 | ₩49,011 | ₩48,341 | ₩48,851 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,958 | ₩49,333 | ₩48,502 | ₩48,622 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,703 | ₩49,199 | ₩48,435 | ₩48,810 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,254 | ₩48,408 | ₩46,932 | ₩48,153 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩47,147 | ₩47,563 | ₩46,785 | ₩46,932 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,563 | ₩48,220 | ₩47,013 | ₩47,549 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,315 | ₩47,925 | ₩46,222 | ₩47,603 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,831 | ₩47,979 | ₩46,128 | ₩46,181 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,777 | ₩48,059 | ₩47,442 | ₩47,858 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,825 | ₩47,724 | ₩46,691 | ₩47,388 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,731 | ₩46,973 | ₩45,980 | ₩46,745 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,450 | ₩46,852 | ₩46,141 | ₩46,758 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,181 | ₩46,369 | ₩45,739 | ₩46,248 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,262 | ₩46,611 | ₩45,739 | ₩45,913 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩46,141 | ₩46,892 | ₩46,141 | ₩46,222 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,967 | ₩47,107 | ₩45,765 | ₩46,436 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,618 | ₩45,886 | ₩45,135 | ₩45,296 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩46,061 | ₩46,087 | ₩45,162 | ₩45,698 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,168 | ₩46,369 | ₩45,873 | ₩45,940 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,537 | ₩46,222 | ₩45,068 | ₩46,195 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,967 | ₩46,034 | ₩45,537 | ₩45,645 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,323 | ₩46,262 | ₩45,028 | ₩45,967 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,765 | ₩46,275 | ₩45,323 | ₩45,658 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,478 | ₩45,028 | ₩44,008 | ₩44,558 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,733 | ₩45,591 | ₩44,692 | ₩45,403 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,317 | ₩45,202 | ₩43,995 | ₩44,907 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,988 | ₩45,537 | ₩44,612 | ₩45,001 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,612 | ₩45,739 | ₩44,518 | ₩44,800 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,558 | ₩44,558 | ₩43,834 | ₩44,022 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,612 | ₩44,947 | ₩43,901 | ₩44,008 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,666 | ₩45,283 | ₩44,558 | ₩44,934 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,189 | ₩45,417 | ₩44,572 | ₩45,108 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,995 | ₩45,242 | ₩43,177 | ₩44,625 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,733 | ₩45,591 | ₩44,263 | ₩44,478 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,244 | ₩43,673 | ₩42,828 | ₩43,566 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,600 | ₩43,593 | ₩42,412 | ₩43,297 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,384 | ₩44,451 | ₩42,895 | ₩42,962 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,148 | ₩45,269 | ₩44,223 | ₩44,397 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩45,108 | ₩45,618 | ₩44,478 | ₩44,558 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,189 | ₩45,470 | ₩44,263 | ₩44,438 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,371 | ₩45,095 | ₩43,995 | ₩44,572 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,216 | ₩45,631 | ₩44,880 | ₩45,283 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,605 | ₩46,678 | ₩45,041 | ₩45,631 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,867 | ₩45,926 | ₩43,874 | ₩45,631 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,403 | ₩46,208 | ₩44,585 | ₩45,859 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,839 | ₩47,429 | ₩46,369 | ₩46,946 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,852 | ₩47,429 | ₩46,530 | ₩47,160 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,792 | ₩47,107 | ₩45,444 | ₩46,584 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,390 | ₩47,254 | ₩44,988 | ₩47,187 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩48,126 | ₩48,622 | ₩45,886 | ₩46,423 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩49,038 | ₩49,736 | ₩48,515 | ₩49,347 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,180 | ₩48,985 | ₩47,831 | ₩48,743 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,831 | ₩48,475 | ₩47,348 | ₩47,697 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,950 | ₩50,366 | ₩47,684 | ₩47,979 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,561 | ₩50,366 | ₩49,213 | ₩50,219 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,521 | ₩49,883 | ₩49,172 | ₩49,816 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,702 | ₩51,600 | ₩49,870 | ₩49,977 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,608 | ₩51,251 | ₩50,044 | ₩50,930 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,991 | ₩51,077 | ₩49,548 | ₩50,514 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,305 | ₩51,707 | ₩49,159 | ₩50,085 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,640 | ₩52,096 | ₩50,420 | ₩50,876 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,654 | ₩51,882 | ₩50,728 | ₩51,158 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,721 | ₩52,660 | ₩51,466 | ₩52,311 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,466 | ₩52,539 | ₩51,399 | ₩52,070 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,514 | ₩51,426 | ₩50,299 | ₩50,970 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,702 | ₩51,909 | ₩50,702 | ₩51,158 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,414 | ₩50,997 | ₩49,360 | ₩50,433 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩48,113 | ₩49,856 | ₩47,751 | ₩49,374 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,938 | ₩48,515 | ₩47,456 | ₩47,576 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,836 | ₩51,520 | ₩47,523 | ₩48,475 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,588 | ₩50,111 | ₩49,038 | ₩49,172 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,280 | ₩49,682 | ₩49,186 | ₩49,441 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,172 | ₩49,682 | ₩48,542 | ₩49,253 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,997 | ₩51,439 | ₩48,944 | ₩49,172 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩51,131 | ₩52,016 | ₩50,970 | ₩51,265 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,797 | ₩51,211 | ₩48,743 | ₩51,037 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,502 | ₩49,360 | ₩48,220 | ₩48,435 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,870 | ₩50,098 | ₩49,400 | ₩49,427 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,172 | ₩50,380 | ₩49,159 | ₩49,991 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,757 | ₩49,105 | ₩48,247 | ₩48,998 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,575 | ₩49,789 | ₩48,690 | ₩48,918 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,387 | ₩49,669 | ₩48,649 | ₩49,293 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,366 | ₩50,809 | ₩49,870 | ₩49,910 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,213 | ₩50,983 | ₩49,186 | ₩50,326 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,696 | ₩49,830 | ₩49,239 | ₩49,468 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,207 | ₩49,830 | ₩47,952 | ₩49,749 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩47,080 | ₩48,810 | ₩47,080 | ₩48,354 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,570 | ₩47,617 | ₩45,940 | ₩47,348 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,228 | ₩47,281 | ₩46,396 | ₩46,409 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩48,032 | ₩48,032 | ₩47,134 | ₩47,147 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,193 | ₩48,327 | ₩47,657 | ₩47,979 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩48,140 | ₩48,247 | ₩47,670 | ₩48,193 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩48,099 | ₩48,180 | ₩47,845 | ₩48,099 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,435 | ₩48,676 | ₩47,979 | ₩48,153 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩48,046 | ₩48,622 | ₩48,046 | ₩48,381 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,670 | ₩48,019 | ₩47,429 | ₩47,965 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,925 | ₩48,274 | ₩47,321 | ₩47,737 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,751 | ₩48,757 | ₩47,657 | ₩47,670 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,818 | ₩48,073 | ₩47,590 | ₩47,710 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩48,019 | ₩48,099 | ₩47,576 | ₩47,804 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,804 | ₩47,952 | ₩47,013 | ₩47,482 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,630 | ₩48,354 | ₩47,415 | ₩47,576 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,873 | ₩47,912 | ₩45,833 | ₩47,791 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,497 | ₩46,208 | ₩45,430 | ₩45,873 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,926 | ₩46,423 | ₩45,336 | ₩45,430 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,961 | ₩46,154 | ₩44,961 | ₩45,752 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,773 | ₩45,578 | ₩44,585 | ₩45,162 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩44,049 | ₩45,068 | ₩43,968 | ₩44,706 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,384 | ₩44,666 | ₩43,888 | ₩43,968 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,901 | ₩44,934 | ₩43,861 | ₩44,303 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,290 | ₩44,585 | ₩43,861 | ₩44,049 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,236 | ₩44,424 | ₩43,552 | ₩43,995 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,947 | ₩45,940 | ₩44,330 | ₩44,438 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,157 | ₩42,734 | ₩41,822 | ₩42,546 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩41,111 | ₩42,707 | ₩41,017 | ₩42,144 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,554 | ₩42,452 | ₩40,937 | ₩41,044 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,226 | ₩41,312 | ₩40,226 | ₩41,218 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,475 | ₩40,588 | ₩39,421 | ₩40,212 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,795 | ₩41,835 | ₩39,770 | ₩39,810 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩42,010 | ₩42,171 | ₩40,897 | ₩42,023 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,230 | ₩43,646 | ₩41,849 | ₩42,144 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,485 | ₩44,344 | ₩43,445 | ₩43,526 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,909 | ₩43,807 | ₩42,734 | ₩43,485 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,976 | ₩43,405 | ₩42,452 | ₩42,909 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,452 | ₩43,646 | ₩42,090 | ₩43,579 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,935 | ₩43,660 | ₩42,452 | ₩42,640 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,573 | ₩43,740 | ₩42,533 | ₩43,190 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,318 | ₩42,680 | ₩41,996 | ₩42,506 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,970 | ₩42,600 | ₩41,326 | ₩42,600 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩42,104 | ₩42,292 | ₩41,393 | ₩41,916 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,874 | ₩44,062 | ₩42,198 | ₩42,224 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩43,056 | ₩43,928 | ₩42,613 | ₩43,069 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,177 | ₩43,606 | ₩42,855 | ₩43,271 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,479 | ₩43,821 | ₩42,466 | ₩43,150 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,305 | ₩42,935 | ₩42,238 | ₩42,426 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩42,023 | ₩42,412 | ₩41,500 | ₩41,903 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,996 | ₩42,479 | ₩41,500 | ₩42,037 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,420 | ₩42,063 | ₩41,420 | ₩41,862 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,387 | ₩42,949 | ₩40,266 | ₩41,742 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,891 | ₩40,347 | ₩39,488 | ₩40,105 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩42,010 | ₩42,224 | ₩39,032 | ₩39,314 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,566 | ₩43,660 | ₩42,050 | ₩42,292 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,353 | ₩43,686 | ₩41,353 | ₩43,324 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,728 | ₩41,943 | ₩40,910 | ₩41,862 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,493 | ₩42,868 | ₩40,669 | ₩40,722 | -4.17% | 99만 |
|---|