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 | ₩46,511 | ₩46,644 | ₩46,163 | ₩46,163 | -0.75% | 75만 |
| 2026.10.08 | ₩46,150 | ₩46,845 | ₩45,855 | ₩46,725 | +1.25% | 100만 |
| 2026.10.07 | ₩47,126 | ₩47,193 | ₩46,203 | ₩46,457 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,634 | ₩48,129 | ₩47,340 | ₩47,500 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,236 | ₩48,236 | ₩47,487 | ₩47,634 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,289 | ₩48,784 | ₩48,035 | ₩48,142 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,567 | ₩48,035 | ₩46,631 | ₩47,835 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,129 | ₩48,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,794 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩48,971 | ₩49,065 | ₩48,035 | ₩48,142 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,118 | ₩49,132 | ₩48,543 | ₩48,583 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,025 | ₩49,693 | ₩49,011 | ₩49,359 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,169 | ₩48,985 | ₩48,169 | ₩48,824 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,583 | ₩48,971 | ₩48,169 | ₩48,169 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,426 | ₩49,653 | ₩48,864 | ₩48,864 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,028 | ₩50,308 | ₩49,239 | ₩49,252 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,626 | ₩50,148 | ₩49,158 | ₩49,947 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,787 | ₩50,215 | ₩49,533 | ₩49,693 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,095 | ₩50,415 | ₩48,904 | ₩49,372 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,760 | ₩50,389 | ₩49,760 | ₩50,095 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,372 | ₩50,095 | ₩49,359 | ₩49,881 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,747 | ₩49,974 | ₩48,891 | ₩49,372 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,145 | ₩49,453 | ₩48,717 | ₩49,319 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,600 | ₩50,068 | ₩49,105 | ₩49,239 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,456 | ₩50,629 | ₩49,733 | ₩49,774 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,161 | ₩50,736 | ₩50,081 | ₩50,616 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,733 | ₩50,509 | ₩49,733 | ₩50,121 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,851 | ₩50,001 | ₩48,597 | ₩49,693 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,051 | ₩49,747 | ₩48,356 | ₩48,570 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,573 | ₩49,854 | ₩48,985 | ₩49,225 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,840 | ₩50,308 | ₩49,453 | ₩49,533 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,372 | ₩49,854 | ₩49,092 | ₩49,840 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,747 | ₩50,041 | ₩49,372 | ₩49,747 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩49,974 | ₩49,988 | ₩49,319 | ₩49,560 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,095 | ₩50,670 | ₩49,733 | ₩49,800 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,151 | ₩51,258 | ₩50,081 | ₩50,135 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,522 | ₩50,790 | ₩50,215 | ₩50,563 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,432 | ₩51,472 | ₩50,402 | ₩50,603 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩52,007 | ₩52,207 | ₩51,325 | ₩51,432 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,194 | ₩52,769 | ₩52,007 | ₩52,007 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,820 | ₩52,515 | ₩51,820 | ₩52,381 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩51,900 | ₩52,274 | ₩51,739 | ₩51,940 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,218 | ₩51,672 | ₩50,656 | ₩51,525 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,322 | ₩50,990 | ₩50,028 | ₩50,843 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,774 | ₩50,228 | ₩49,533 | ₩49,988 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩49,907 | ₩50,509 | ₩49,707 | ₩50,188 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,044 | ₩51,245 | ₩50,001 | ₩50,041 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,512 | ₩51,525 | ₩50,857 | ₩50,910 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩50,950 | ₩51,940 | ₩50,803 | ₩51,352 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,549 | ₩51,646 | ₩50,549 | ₩51,579 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,686 | ₩51,820 | ₩50,736 | ₩50,843 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩50,870 | ₩51,713 | ₩50,750 | ₩51,432 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩50,924 | ₩50,964 | ₩50,201 | ₩50,482 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,817 | ₩51,378 | ₩50,496 | ₩50,937 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,191 | ₩51,699 | ₩50,469 | ₩50,496 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,389 | ₩51,512 | ₩50,201 | ₩50,977 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,683 | ₩50,950 | ₩50,268 | ₩50,950 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,074 | ₩52,074 | ₩51,204 | ₩51,338 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,512 | ₩52,127 | ₩51,057 | ₩52,114 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,475 | ₩52,488 | ₩51,445 | ₩51,552 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,264 | ₩53,411 | ₩51,967 | ₩52,395 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,635 | ₩54,294 | ₩52,154 | ₩53,785 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,328 | ₩53,571 | ₩52,100 | ₩52,622 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩51,927 | ₩52,502 | ₩51,806 | ₩52,074 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,074 | ₩52,221 | ₩51,592 | ₩51,927 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,221 | ₩52,488 | ₩51,739 | ₩51,953 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,325 | ₩52,435 | ₩51,325 | ₩52,034 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,234 | ₩52,301 | ₩50,750 | ₩51,151 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,823 | ₩52,876 | ₩52,261 | ₩52,368 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,087 | ₩52,689 | ₩52,047 | ₩52,662 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,823 | ₩53,023 | ₩51,739 | ₩52,355 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,485 | ₩52,595 | ₩51,271 | ₩52,502 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,365 | ₩51,592 | ₩51,084 | ₩51,566 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,258 | ₩51,632 | ₩50,643 | ₩51,606 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,499 | ₩51,820 | ₩51,164 | ₩51,659 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,750 | ₩51,672 | ₩50,389 | ₩51,405 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩49,921 | ₩50,857 | ₩49,921 | ₩50,656 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩48,958 | ₩49,961 | ₩48,958 | ₩49,921 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,771 | ₩49,332 | ₩48,583 | ₩49,092 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,142 | ₩48,864 | ₩47,982 | ₩48,717 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,610 | ₩49,199 | ₩46,992 | ₩47,661 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,038 | ₩49,519 | ₩48,610 | ₩48,837 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩50,001 | ₩50,322 | ₩48,637 | ₩48,717 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩48,985 | ₩49,707 | ₩48,985 | ₩49,626 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,530 | ₩49,158 | ₩48,169 | ₩48,891 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,249 | ₩48,918 | ₩48,249 | ₩48,436 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩47,875 | ₩49,279 | ₩47,875 | ₩48,276 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,674 | ₩48,182 | ₩47,554 | ₩47,567 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,687 | ₩48,182 | ₩47,353 | ₩47,567 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,658 | ₩47,794 | ₩46,618 | ₩47,768 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩46,858 | ₩47,005 | ₩45,815 | ₩45,895 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,216 | ₩47,286 | ₩46,216 | ₩47,099 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,139 | ₩47,166 | ₩46,069 | ₩46,444 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,155 | ₩48,155 | ₩47,540 | ₩47,607 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,500 | ₩47,647 | ₩46,858 | ₩47,607 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩47,955 | ₩48,209 | ₩47,366 | ₩47,687 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,701 | ₩48,329 | ₩47,621 | ₩48,316 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,206 | ₩47,540 | ₩46,939 | ₩47,460 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,684 | ₩47,460 | ₩46,537 | ₩47,072 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,109 | ₩47,393 | ₩45,895 | ₩47,046 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩45,882 | ₩46,216 | ₩45,468 | ₩45,949 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,056 | ₩46,524 | ₩45,788 | ₩45,976 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,815 | ₩46,002 | ₩45,066 | ₩45,575 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,083 | ₩46,484 | ₩45,842 | ₩45,922 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,337 | ₩46,711 | ₩45,240 | ₩45,615 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,139 | ₩47,259 | ₩45,976 | ₩46,257 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,249 | ₩48,396 | ₩46,818 | ₩46,939 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,597 | ₩48,864 | ₩48,196 | ₩48,704 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,811 | ₩49,185 | ₩48,356 | ₩48,476 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,557 | ₩49,051 | ₩48,289 | ₩48,664 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,112 | ₩48,262 | ₩46,791 | ₩48,008 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩47,005 | ₩47,420 | ₩46,644 | ₩46,791 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,420 | ₩48,075 | ₩46,872 | ₩47,407 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,176 | ₩47,781 | ₩46,083 | ₩47,460 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,687 | ₩47,835 | ₩45,989 | ₩46,043 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,634 | ₩47,915 | ₩47,300 | ₩47,714 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,684 | ₩47,580 | ₩46,551 | ₩47,246 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,591 | ₩46,832 | ₩45,842 | ₩46,604 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,310 | ₩46,711 | ₩46,002 | ₩46,618 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,043 | ₩46,230 | ₩45,601 | ₩46,109 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,123 | ₩46,470 | ₩45,601 | ₩45,775 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩46,002 | ₩46,751 | ₩46,002 | ₩46,083 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,829 | ₩46,965 | ₩45,628 | ₩46,297 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,481 | ₩45,748 | ₩44,999 | ₩45,160 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩45,922 | ₩45,949 | ₩45,026 | ₩45,561 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,029 | ₩46,230 | ₩45,735 | ₩45,802 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,401 | ₩46,083 | ₩44,933 | ₩46,056 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,829 | ₩45,895 | ₩45,401 | ₩45,508 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,187 | ₩46,123 | ₩44,892 | ₩45,829 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,628 | ₩46,136 | ₩45,187 | ₩45,521 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,344 | ₩44,892 | ₩43,876 | ₩44,424 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,598 | ₩45,454 | ₩44,558 | ₩45,267 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,184 | ₩45,066 | ₩43,863 | ₩44,772 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,852 | ₩45,401 | ₩44,478 | ₩44,866 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,478 | ₩45,601 | ₩44,384 | ₩44,665 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,424 | ₩44,424 | ₩43,702 | ₩43,890 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,478 | ₩44,812 | ₩43,769 | ₩43,876 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,531 | ₩45,147 | ₩44,424 | ₩44,799 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,053 | ₩45,280 | ₩44,438 | ₩44,973 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,863 | ₩45,106 | ₩43,047 | ₩44,491 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,598 | ₩45,454 | ₩44,130 | ₩44,344 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,114 | ₩43,542 | ₩42,699 | ₩43,435 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,472 | ₩43,462 | ₩42,285 | ₩43,167 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,251 | ₩44,317 | ₩42,766 | ₩42,833 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,013 | ₩45,133 | ₩44,090 | ₩44,264 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩44,973 | ₩45,481 | ₩44,344 | ₩44,424 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,053 | ₩45,334 | ₩44,130 | ₩44,304 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,237 | ₩44,959 | ₩43,863 | ₩44,438 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,080 | ₩45,494 | ₩44,745 | ₩45,147 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,468 | ₩46,537 | ₩44,906 | ₩45,494 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,732 | ₩45,788 | ₩43,742 | ₩45,494 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,267 | ₩46,069 | ₩44,451 | ₩45,722 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,698 | ₩47,286 | ₩46,230 | ₩46,805 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,711 | ₩47,286 | ₩46,390 | ₩47,019 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,655 | ₩46,965 | ₩45,307 | ₩46,444 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,254 | ₩47,112 | ₩44,852 | ₩47,046 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩47,982 | ₩48,476 | ₩45,748 | ₩46,283 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩48,891 | ₩49,586 | ₩48,369 | ₩49,199 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,035 | ₩48,837 | ₩47,687 | ₩48,597 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,687 | ₩48,329 | ₩47,206 | ₩47,554 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,800 | ₩50,215 | ₩47,540 | ₩47,835 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,412 | ₩50,215 | ₩49,065 | ₩50,068 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,372 | ₩49,733 | ₩49,025 | ₩49,667 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,549 | ₩51,445 | ₩49,720 | ₩49,827 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,456 | ₩51,097 | ₩49,894 | ₩50,777 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,840 | ₩50,924 | ₩49,399 | ₩50,362 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,151 | ₩51,552 | ₩49,011 | ₩49,934 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,485 | ₩51,940 | ₩50,268 | ₩50,723 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,499 | ₩51,726 | ₩50,576 | ₩51,004 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,566 | ₩52,502 | ₩51,311 | ₩52,154 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,311 | ₩52,381 | ₩51,245 | ₩51,913 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,362 | ₩51,271 | ₩50,148 | ₩50,817 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,549 | ₩51,753 | ₩50,549 | ₩51,004 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,265 | ₩50,843 | ₩49,212 | ₩50,282 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩47,968 | ₩49,707 | ₩47,607 | ₩49,225 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,794 | ₩48,369 | ₩47,313 | ₩47,433 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,683 | ₩51,365 | ₩47,380 | ₩48,329 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,439 | ₩49,961 | ₩48,891 | ₩49,025 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,132 | ₩49,533 | ₩49,038 | ₩49,292 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,025 | ₩49,533 | ₩48,396 | ₩49,105 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,843 | ₩51,285 | ₩48,797 | ₩49,025 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩50,977 | ₩51,860 | ₩50,817 | ₩51,111 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,650 | ₩51,057 | ₩48,597 | ₩50,884 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,356 | ₩49,212 | ₩48,075 | ₩48,289 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,720 | ₩49,947 | ₩49,252 | ₩49,279 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,025 | ₩50,228 | ₩49,011 | ₩49,840 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,610 | ₩48,958 | ₩48,102 | ₩48,851 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,426 | ₩49,640 | ₩48,543 | ₩48,771 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,239 | ₩49,519 | ₩48,503 | ₩49,145 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,215 | ₩50,656 | ₩49,720 | ₩49,760 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,065 | ₩50,830 | ₩49,038 | ₩50,175 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,546 | ₩49,680 | ₩49,092 | ₩49,319 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,062 | ₩49,680 | ₩47,808 | ₩49,600 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩46,939 | ₩48,664 | ₩46,939 | ₩48,209 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,430 | ₩47,473 | ₩45,802 | ₩47,206 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,086 | ₩47,139 | ₩46,257 | ₩46,270 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩47,888 | ₩47,888 | ₩46,992 | ₩47,005 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,048 | ₩48,182 | ₩47,514 | ₩47,835 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩47,995 | ₩48,102 | ₩47,527 | ₩48,048 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩47,955 | ₩48,035 | ₩47,701 | ₩47,955 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,289 | ₩48,530 | ₩47,835 | ₩48,008 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩47,901 | ₩48,476 | ₩47,901 | ₩48,236 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,527 | ₩47,875 | ₩47,286 | ₩47,821 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,781 | ₩48,129 | ₩47,179 | ₩47,594 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,607 | ₩48,610 | ₩47,514 | ₩47,527 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,674 | ₩47,928 | ₩47,447 | ₩47,567 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩47,875 | ₩47,955 | ₩47,433 | ₩47,661 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,661 | ₩47,808 | ₩46,872 | ₩47,340 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,487 | ₩48,209 | ₩47,273 | ₩47,433 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,735 | ₩47,768 | ₩45,695 | ₩47,647 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,361 | ₩46,069 | ₩45,294 | ₩45,735 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,788 | ₩46,283 | ₩45,200 | ₩45,294 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,826 | ₩46,016 | ₩44,826 | ₩45,615 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,638 | ₩45,441 | ₩44,451 | ₩45,026 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩43,916 | ₩44,933 | ₩43,836 | ₩44,572 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,251 | ₩44,531 | ₩43,756 | ₩43,836 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,769 | ₩44,799 | ₩43,729 | ₩44,170 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,157 | ₩44,451 | ₩43,729 | ₩43,916 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,103 | ₩44,291 | ₩43,421 | ₩43,863 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,812 | ₩45,802 | ₩44,197 | ₩44,304 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,031 | ₩42,606 | ₩41,696 | ₩42,419 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩40,988 | ₩42,579 | ₩40,894 | ₩42,017 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,429 | ₩42,325 | ₩40,814 | ₩40,921 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,105 | ₩41,188 | ₩40,105 | ₩41,095 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,356 | ₩40,466 | ₩39,303 | ₩40,092 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,670 | ₩41,710 | ₩39,650 | ₩39,690 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩41,884 | ₩42,044 | ₩40,774 | ₩41,897 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,101 | ₩43,515 | ₩41,723 | ₩42,017 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,355 | ₩44,210 | ₩43,314 | ₩43,395 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,780 | ₩43,676 | ₩42,606 | ₩43,355 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,846 | ₩43,274 | ₩42,325 | ₩42,780 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,325 | ₩43,515 | ₩41,964 | ₩43,448 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,806 | ₩43,528 | ₩42,325 | ₩42,512 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,445 | ₩43,609 | ₩42,405 | ₩43,060 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,191 | ₩42,552 | ₩41,870 | ₩42,378 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,843 | ₩42,472 | ₩41,202 | ₩42,472 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩41,977 | ₩42,164 | ₩41,268 | ₩41,790 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,742 | ₩43,930 | ₩42,071 | ₩42,098 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩42,927 | ₩43,796 | ₩42,485 | ₩42,940 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,047 | ₩43,475 | ₩42,726 | ₩43,141 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,352 | ₩43,689 | ₩42,338 | ₩43,020 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,178 | ₩42,806 | ₩42,111 | ₩42,298 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩41,897 | ₩42,285 | ₩41,375 | ₩41,777 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,870 | ₩42,352 | ₩41,375 | ₩41,910 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,295 | ₩41,937 | ₩41,295 | ₩41,737 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,266 | ₩42,820 | ₩40,145 | ₩41,616 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,771 | ₩40,225 | ₩39,370 | ₩39,985 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩41,884 | ₩42,098 | ₩38,915 | ₩39,196 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,435 | ₩43,528 | ₩41,924 | ₩42,164 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,228 | ₩43,555 | ₩41,228 | ₩43,194 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,603 | ₩41,817 | ₩40,787 | ₩41,737 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,365 | ₩42,739 | ₩40,546 | ₩40,600 | -4.17% | 99만 |
|---|