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 | ₩46,650 | ₩46,784 | ₩46,301 | ₩46,301 | -0.75% | 75만 |
| 2026.10.08 | ₩46,288 | ₩46,985 | ₩45,993 | ₩46,865 | +1.25% | 100만 |
| 2026.10.07 | ₩47,267 | ₩47,334 | ₩46,342 | ₩46,596 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,777 | ₩48,273 | ₩47,482 | ₩47,643 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,380 | ₩48,380 | ₩47,629 | ₩47,777 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,434 | ₩48,930 | ₩48,179 | ₩48,286 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,710 | ₩48,179 | ₩46,771 | ₩47,978 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,273 | ₩48,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,938 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩49,118 | ₩49,212 | ₩48,179 | ₩48,286 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,266 | ₩49,279 | ₩48,689 | ₩48,729 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,172 | ₩49,842 | ₩49,158 | ₩49,507 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,313 | ₩49,131 | ₩48,313 | ₩48,970 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,729 | ₩49,118 | ₩48,313 | ₩48,313 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,574 | ₩49,802 | ₩49,011 | ₩49,011 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,178 | ₩50,459 | ₩49,386 | ₩49,400 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,775 | ₩50,298 | ₩49,306 | ₩50,097 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,936 | ₩50,365 | ₩49,681 | ₩49,842 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,245 | ₩50,567 | ₩49,051 | ₩49,520 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,909 | ₩50,540 | ₩49,909 | ₩50,245 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,520 | ₩50,245 | ₩49,507 | ₩50,030 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,896 | ₩50,124 | ₩49,038 | ₩49,520 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,292 | ₩49,601 | ₩48,863 | ₩49,467 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,748 | ₩50,218 | ₩49,252 | ₩49,386 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,607 | ₩50,781 | ₩49,883 | ₩49,923 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,312 | ₩50,889 | ₩50,231 | ₩50,768 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,883 | ₩50,661 | ₩49,883 | ₩50,272 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,997 | ₩50,151 | ₩48,742 | ₩49,842 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,199 | ₩49,896 | ₩48,501 | ₩48,716 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,722 | ₩50,003 | ₩49,131 | ₩49,373 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,990 | ₩50,459 | ₩49,601 | ₩49,681 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,520 | ₩50,003 | ₩49,239 | ₩49,990 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,896 | ₩50,191 | ₩49,520 | ₩49,896 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩50,124 | ₩50,137 | ₩49,467 | ₩49,708 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,245 | ₩50,821 | ₩49,883 | ₩49,950 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,304 | ₩51,412 | ₩50,231 | ₩50,285 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,674 | ₩50,942 | ₩50,365 | ₩50,714 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,586 | ₩51,626 | ₩50,553 | ₩50,754 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩52,163 | ₩52,364 | ₩51,479 | ₩51,586 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,351 | ₩52,927 | ₩52,163 | ₩52,163 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,975 | ₩52,672 | ₩51,975 | ₩52,538 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩52,055 | ₩52,431 | ₩51,895 | ₩52,096 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,371 | ₩51,827 | ₩50,808 | ₩51,680 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,473 | ₩51,143 | ₩50,178 | ₩50,996 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,923 | ₩50,379 | ₩49,681 | ₩50,137 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩50,057 | ₩50,661 | ₩49,856 | ₩50,339 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,197 | ₩51,398 | ₩50,151 | ₩50,191 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,666 | ₩51,680 | ₩51,009 | ₩51,063 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩51,103 | ₩52,096 | ₩50,956 | ₩51,506 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,701 | ₩51,801 | ₩50,701 | ₩51,734 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,841 | ₩51,975 | ₩50,889 | ₩50,996 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩51,023 | ₩51,868 | ₩50,902 | ₩51,586 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩51,076 | ₩51,117 | ₩50,352 | ₩50,634 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,969 | ₩51,532 | ₩50,647 | ₩51,090 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,345 | ₩51,854 | ₩50,620 | ₩50,647 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,540 | ₩51,666 | ₩50,352 | ₩51,130 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,835 | ₩51,103 | ₩50,419 | ₩51,103 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,230 | ₩52,230 | ₩51,358 | ₩51,492 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,666 | ₩52,283 | ₩51,210 | ₩52,270 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,632 | ₩52,646 | ₩51,599 | ₩51,707 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,424 | ₩53,571 | ₩52,123 | ₩52,552 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,793 | ₩54,456 | ₩52,310 | ₩53,947 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,485 | ₩53,732 | ₩52,257 | ₩52,780 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩52,082 | ₩52,659 | ₩51,962 | ₩52,230 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,230 | ₩52,377 | ₩51,747 | ₩52,082 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,377 | ₩52,646 | ₩51,895 | ₩52,109 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,479 | ₩52,592 | ₩51,479 | ₩52,190 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,391 | ₩52,458 | ₩50,902 | ₩51,304 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,981 | ₩53,035 | ₩52,418 | ₩52,525 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,243 | ₩52,847 | ₩52,203 | ₩52,820 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,981 | ₩53,182 | ₩51,895 | ₩52,512 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,640 | ₩52,753 | ₩51,425 | ₩52,659 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,519 | ₩51,747 | ₩51,237 | ₩51,720 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,412 | ₩51,787 | ₩50,795 | ₩51,760 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,653 | ₩51,975 | ₩51,318 | ₩51,814 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,902 | ₩51,827 | ₩50,540 | ₩51,559 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩50,070 | ₩51,009 | ₩50,070 | ₩50,808 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩49,105 | ₩50,111 | ₩49,105 | ₩50,070 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,917 | ₩49,480 | ₩48,729 | ₩49,239 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,286 | ₩49,011 | ₩48,125 | ₩48,863 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,756 | ₩49,346 | ₩47,133 | ₩47,804 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,185 | ₩49,668 | ₩48,756 | ₩48,984 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩50,151 | ₩50,473 | ₩48,783 | ₩48,863 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩49,131 | ₩49,856 | ₩49,131 | ₩49,775 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,675 | ₩49,306 | ₩48,313 | ₩49,038 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,394 | ₩49,064 | ₩48,394 | ₩48,582 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩48,018 | ₩49,427 | ₩48,018 | ₩48,421 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,817 | ₩48,327 | ₩47,696 | ₩47,710 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,830 | ₩48,327 | ₩47,495 | ₩47,710 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,798 | ₩47,938 | ₩46,757 | ₩47,911 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩46,999 | ₩47,146 | ₩45,953 | ₩46,033 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,355 | ₩47,428 | ₩46,355 | ₩47,240 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,280 | ₩47,307 | ₩46,207 | ₩46,583 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,300 | ₩48,300 | ₩47,683 | ₩47,750 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,643 | ₩47,790 | ₩46,999 | ₩47,750 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩48,099 | ₩48,354 | ₩47,508 | ₩47,830 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,844 | ₩48,474 | ₩47,763 | ₩48,461 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,348 | ₩47,683 | ₩47,079 | ₩47,602 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,824 | ₩47,602 | ₩46,677 | ₩47,213 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,248 | ₩47,535 | ₩46,033 | ₩47,187 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩46,020 | ₩46,355 | ₩45,604 | ₩46,087 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,194 | ₩46,663 | ₩45,926 | ₩46,114 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,953 | ₩46,140 | ₩45,201 | ₩45,711 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,221 | ₩46,623 | ₩45,979 | ₩46,060 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,476 | ₩46,851 | ₩45,376 | ₩45,751 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,280 | ₩47,401 | ₩46,114 | ₩46,395 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,394 | ₩48,541 | ₩46,959 | ₩47,079 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,742 | ₩49,011 | ₩48,340 | ₩48,850 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,957 | ₩49,333 | ₩48,501 | ₩48,622 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,702 | ₩49,199 | ₩48,434 | ₩48,810 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,254 | ₩48,407 | ₩46,932 | ₩48,152 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩47,146 | ₩47,562 | ₩46,784 | ₩46,932 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,562 | ₩48,219 | ₩47,012 | ₩47,549 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,315 | ₩47,924 | ₩46,221 | ₩47,602 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,830 | ₩47,978 | ₩46,127 | ₩46,181 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,777 | ₩48,058 | ₩47,441 | ₩47,857 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,824 | ₩47,723 | ₩46,690 | ₩47,388 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,731 | ₩46,972 | ₩45,979 | ₩46,744 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,449 | ₩46,851 | ₩46,140 | ₩46,757 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,181 | ₩46,368 | ₩45,738 | ₩46,248 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,261 | ₩46,610 | ₩45,738 | ₩45,912 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩46,140 | ₩46,891 | ₩46,140 | ₩46,221 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,966 | ₩47,106 | ₩45,765 | ₩46,435 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,617 | ₩45,886 | ₩45,134 | ₩45,295 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩46,060 | ₩46,087 | ₩45,161 | ₩45,698 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,167 | ₩46,368 | ₩45,872 | ₩45,939 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,537 | ₩46,221 | ₩45,067 | ₩46,194 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,966 | ₩46,033 | ₩45,537 | ₩45,644 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,322 | ₩46,261 | ₩45,027 | ₩45,966 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,765 | ₩46,275 | ₩45,322 | ₩45,658 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,477 | ₩45,027 | ₩44,008 | ₩44,558 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,732 | ₩45,590 | ₩44,692 | ₩45,403 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,316 | ₩45,201 | ₩43,994 | ₩44,906 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,987 | ₩45,537 | ₩44,611 | ₩45,000 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,611 | ₩45,738 | ₩44,517 | ₩44,799 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,558 | ₩44,558 | ₩43,833 | ₩44,021 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,611 | ₩44,947 | ₩43,900 | ₩44,008 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,665 | ₩45,282 | ₩44,558 | ₩44,933 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,188 | ₩45,416 | ₩44,571 | ₩45,108 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,994 | ₩45,242 | ₩43,176 | ₩44,625 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,732 | ₩45,590 | ₩44,263 | ₩44,477 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,243 | ₩43,672 | ₩42,827 | ₩43,565 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,599 | ₩43,592 | ₩42,412 | ₩43,297 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,383 | ₩44,450 | ₩42,894 | ₩42,962 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,148 | ₩45,269 | ₩44,222 | ₩44,397 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩45,108 | ₩45,617 | ₩44,477 | ₩44,558 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,188 | ₩45,470 | ₩44,263 | ₩44,437 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,370 | ₩45,094 | ₩43,994 | ₩44,571 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,215 | ₩45,631 | ₩44,880 | ₩45,282 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,604 | ₩46,677 | ₩45,041 | ₩45,631 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,866 | ₩45,926 | ₩43,874 | ₩45,631 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,403 | ₩46,207 | ₩44,584 | ₩45,859 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,838 | ₩47,428 | ₩46,368 | ₩46,945 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,851 | ₩47,428 | ₩46,529 | ₩47,160 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,792 | ₩47,106 | ₩45,443 | ₩46,583 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,389 | ₩47,254 | ₩44,987 | ₩47,187 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩48,125 | ₩48,622 | ₩45,886 | ₩46,422 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩49,038 | ₩49,735 | ₩48,514 | ₩49,346 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,179 | ₩48,984 | ₩47,830 | ₩48,742 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,830 | ₩48,474 | ₩47,348 | ₩47,696 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,950 | ₩50,365 | ₩47,683 | ₩47,978 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,561 | ₩50,365 | ₩49,212 | ₩50,218 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,520 | ₩49,883 | ₩49,172 | ₩49,816 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,701 | ₩51,599 | ₩49,869 | ₩49,976 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,607 | ₩51,251 | ₩50,044 | ₩50,929 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,990 | ₩51,076 | ₩49,547 | ₩50,513 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,304 | ₩51,707 | ₩49,158 | ₩50,084 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,640 | ₩52,096 | ₩50,419 | ₩50,875 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,653 | ₩51,881 | ₩50,728 | ₩51,157 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,720 | ₩52,659 | ₩51,465 | ₩52,310 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,465 | ₩52,538 | ₩51,398 | ₩52,069 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,513 | ₩51,425 | ₩50,298 | ₩50,969 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,701 | ₩51,908 | ₩50,701 | ₩51,157 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,413 | ₩50,996 | ₩49,359 | ₩50,433 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩48,112 | ₩49,856 | ₩47,750 | ₩49,373 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,938 | ₩48,514 | ₩47,455 | ₩47,576 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,835 | ₩51,519 | ₩47,522 | ₩48,474 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,587 | ₩50,111 | ₩49,038 | ₩49,172 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,279 | ₩49,681 | ₩49,185 | ₩49,440 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,172 | ₩49,681 | ₩48,541 | ₩49,252 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,996 | ₩51,438 | ₩48,944 | ₩49,172 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩51,130 | ₩52,015 | ₩50,969 | ₩51,264 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,796 | ₩51,210 | ₩48,742 | ₩51,036 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,501 | ₩49,359 | ₩48,219 | ₩48,434 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,869 | ₩50,097 | ₩49,400 | ₩49,427 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,172 | ₩50,379 | ₩49,158 | ₩49,990 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,756 | ₩49,105 | ₩48,246 | ₩48,997 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,574 | ₩49,789 | ₩48,689 | ₩48,917 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,386 | ₩49,668 | ₩48,649 | ₩49,292 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,365 | ₩50,808 | ₩49,869 | ₩49,909 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,212 | ₩50,982 | ₩49,185 | ₩50,325 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,695 | ₩49,829 | ₩49,239 | ₩49,467 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,206 | ₩49,829 | ₩47,951 | ₩49,748 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩47,079 | ₩48,810 | ₩47,079 | ₩48,354 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,570 | ₩47,616 | ₩45,939 | ₩47,348 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,227 | ₩47,280 | ₩46,395 | ₩46,409 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩48,032 | ₩48,032 | ₩47,133 | ₩47,146 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,193 | ₩48,327 | ₩47,656 | ₩47,978 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩48,139 | ₩48,246 | ₩47,669 | ₩48,193 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩48,099 | ₩48,179 | ₩47,844 | ₩48,099 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,434 | ₩48,675 | ₩47,978 | ₩48,152 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩48,045 | ₩48,622 | ₩48,045 | ₩48,380 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,669 | ₩48,018 | ₩47,428 | ₩47,965 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,924 | ₩48,273 | ₩47,321 | ₩47,737 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,750 | ₩48,756 | ₩47,656 | ₩47,669 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,817 | ₩48,072 | ₩47,589 | ₩47,710 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩48,018 | ₩48,099 | ₩47,576 | ₩47,804 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,804 | ₩47,951 | ₩47,012 | ₩47,482 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,629 | ₩48,354 | ₩47,415 | ₩47,576 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,872 | ₩47,911 | ₩45,832 | ₩47,790 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,497 | ₩46,207 | ₩45,429 | ₩45,872 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,926 | ₩46,422 | ₩45,336 | ₩45,429 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,960 | ₩46,154 | ₩44,960 | ₩45,751 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,772 | ₩45,577 | ₩44,584 | ₩45,161 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩44,048 | ₩45,067 | ₩43,967 | ₩44,705 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,383 | ₩44,665 | ₩43,887 | ₩43,967 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,900 | ₩44,933 | ₩43,860 | ₩44,303 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,289 | ₩44,584 | ₩43,860 | ₩44,048 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,236 | ₩44,424 | ₩43,552 | ₩43,994 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,947 | ₩45,939 | ₩44,330 | ₩44,437 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,157 | ₩42,734 | ₩41,821 | ₩42,546 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩41,111 | ₩42,707 | ₩41,017 | ₩42,143 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,553 | ₩42,452 | ₩40,936 | ₩41,043 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,225 | ₩41,312 | ₩40,225 | ₩41,218 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,474 | ₩40,587 | ₩39,421 | ₩40,212 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,795 | ₩41,835 | ₩39,769 | ₩39,809 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩42,009 | ₩42,170 | ₩40,896 | ₩42,023 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,230 | ₩43,646 | ₩41,848 | ₩42,143 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,485 | ₩44,343 | ₩43,444 | ₩43,525 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,908 | ₩43,807 | ₩42,734 | ₩43,485 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,975 | ₩43,404 | ₩42,452 | ₩42,908 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,452 | ₩43,646 | ₩42,090 | ₩43,579 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,935 | ₩43,659 | ₩42,452 | ₩42,640 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,573 | ₩43,739 | ₩42,532 | ₩43,190 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,318 | ₩42,680 | ₩41,996 | ₩42,505 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,969 | ₩42,599 | ₩41,325 | ₩42,599 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩42,103 | ₩42,291 | ₩41,392 | ₩41,915 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,874 | ₩44,061 | ₩42,197 | ₩42,224 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩43,055 | ₩43,927 | ₩42,613 | ₩43,069 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,176 | ₩43,605 | ₩42,854 | ₩43,270 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,479 | ₩43,820 | ₩42,465 | ₩43,149 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,304 | ₩42,935 | ₩42,237 | ₩42,425 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩42,023 | ₩42,412 | ₩41,500 | ₩41,902 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,996 | ₩42,479 | ₩41,500 | ₩42,036 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,419 | ₩42,063 | ₩41,419 | ₩41,862 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,386 | ₩42,948 | ₩40,266 | ₩41,741 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,890 | ₩40,346 | ₩39,488 | ₩40,105 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩42,009 | ₩42,224 | ₩39,032 | ₩39,313 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,565 | ₩43,659 | ₩42,049 | ₩42,291 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,352 | ₩43,686 | ₩41,352 | ₩43,324 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,728 | ₩41,942 | ₩40,909 | ₩41,862 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,492 | ₩42,868 | ₩40,668 | ₩40,722 | -4.17% | 99만 |
|---|