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 | ₩46,642 | ₩46,777 | ₩46,294 | ₩46,294 | -0.75% | 75만 |
| 2026.10.08 | ₩46,280 | ₩46,978 | ₩45,985 | ₩46,857 | +1.25% | 100만 |
| 2026.10.07 | ₩47,259 | ₩47,326 | ₩46,334 | ₩46,589 | -1.42% | 86.9만 |
| 2026.10.06 | ₩47,769 | ₩48,265 | ₩47,474 | ₩47,635 | -0.28% | 122.3만 |
| 2026.10.05 | ₩48,372 | ₩48,372 | ₩47,621 | ₩47,769 | -1.25% | 221.5만 |
| 2026.10.02 | ₩48,426 | ₩48,922 | ₩48,171 | ₩48,279 | -0.30% | 123.8만 |
| 2026.10.01 | ₩47,702 | ₩48,171 | ₩46,763 | ₩47,970 | +0.56% | 135.4만 |
| 2026.09.30 | ₩48,265 | ₩48,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,930 |
| -0.69% |
| 101.6만 |
| 2026.09.29 | ₩49,110 | ₩49,204 | ₩48,171 | ₩48,279 | -1.69% | 138.4만 |
|---|
| 2026.09.28 | ₩49,258 | ₩49,271 | ₩48,681 | ₩48,721 | -1.09% | 102.7만 |
|---|
| 2026.09.25 | ₩49,164 | ₩49,834 | ₩49,150 | ₩49,499 | +0.68% | 164.7만 |
|---|
| 2026.09.24 | ₩48,305 | ₩49,123 | ₩48,305 | ₩48,962 | +1.36% | 103.2만 |
|---|
| 2026.09.23 | ₩48,721 | ₩49,110 | ₩48,305 | ₩48,305 | -0.85% | 106.2만 |
|---|
| 2026.09.22 | ₩49,566 | ₩49,794 | ₩49,003 | ₩49,003 | -1.14% | 121.2만 |
|---|
| 2026.09.21 | ₩50,169 | ₩50,451 | ₩49,378 | ₩49,392 | -1.55% | 115.7만 |
|---|
| 2026.09.18 | ₩49,767 | ₩50,290 | ₩49,298 | ₩50,089 | +0.65% | 401.8만 |
|---|
| 2026.09.17 | ₩49,928 | ₩50,357 | ₩49,673 | ₩49,834 | -0.19% | 111.5만 |
|---|
| 2026.09.16 | ₩50,236 | ₩50,558 | ₩49,043 | ₩49,512 | -1.44% | 197.7만 |
|---|
| 2026.09.15 | ₩49,901 | ₩50,532 | ₩49,901 | ₩50,236 | +0.67% | 105만 |
|---|
| 2026.09.14 | ₩49,512 | ₩50,236 | ₩49,499 | ₩50,022 | +1.03% | 94.7만 |
|---|
| 2026.09.11 | ₩49,888 | ₩50,116 | ₩49,030 | ₩49,512 | -0.75% | 72.5만 |
|---|
| 2026.09.10 | ₩49,284 | ₩49,593 | ₩48,855 | ₩49,459 | +0.35% | 107.5만 |
|---|
| 2026.09.09 | ₩49,740 | ₩50,210 | ₩49,244 | ₩49,378 | -0.73% | 101.7만 |
|---|
| 2026.09.08 | ₩50,599 | ₩50,773 | ₩49,874 | ₩49,915 | -1.35% | 80.5만 |
|---|
| 2026.09.04 | ₩50,304 | ₩50,880 | ₩50,223 | ₩50,759 | +0.91% | 86.8만 |
|---|
| 2026.09.03 | ₩49,874 | ₩50,652 | ₩49,874 | ₩50,263 | +0.78% | 106.7만 |
|---|
| 2026.09.02 | ₩48,989 | ₩50,143 | ₩48,734 | ₩49,834 | +1.72% | 89.2만 |
|---|
| 2026.09.01 | ₩49,190 | ₩49,888 | ₩48,493 | ₩48,708 | -0.98% | 121.6만 |
|---|
| 2026.08.31 | ₩49,713 | ₩49,995 | ₩49,123 | ₩49,365 | -0.70% | 79.2만 |
|---|
| 2026.08.28 | ₩49,982 | ₩50,451 | ₩49,593 | ₩49,673 | -0.62% | 80.1만 |
|---|
| 2026.08.27 | ₩49,512 | ₩49,995 | ₩49,231 | ₩49,982 | +0.95% | 59.7만 |
|---|
| 2026.08.26 | ₩49,888 | ₩50,183 | ₩49,512 | ₩49,888 | 0.00% | 63.2만 |
|---|
| 2026.08.25 | ₩50,116 | ₩50,129 | ₩49,459 | ₩49,700 | -0.83% | 75만 |
|---|
| 2026.08.24 | ₩50,236 | ₩50,813 | ₩49,874 | ₩49,941 | -0.59% | 100.7만 |
|---|
| 2026.08.21 | ₩51,296 | ₩51,403 | ₩50,223 | ₩50,277 | -1.99% | 107.6만 |
|---|
| 2026.08.20 | ₩50,666 | ₩50,934 | ₩50,357 | ₩50,706 | +0.08% | 83.7만 |
|---|
| 2026.08.19 | ₩51,578 | ₩51,618 | ₩50,545 | ₩50,746 | -1.61% | 88.7만 |
|---|
| 2026.08.18 | ₩52,154 | ₩52,355 | ₩51,470 | ₩51,578 | -1.11% | 89.5만 |
|---|
| 2026.08.17 | ₩52,342 | ₩52,919 | ₩52,154 | ₩52,154 | -0.36% | 90.4만 |
|---|
| 2026.08.14 | ₩51,966 | ₩52,664 | ₩51,966 | ₩52,530 | +1.08% | 88.4만 |
|---|
| 2026.08.13 | ₩52,047 | ₩52,422 | ₩51,886 | ₩52,087 | +0.08% | 68.8만 |
|---|
| 2026.08.12 | ₩51,363 | ₩51,819 | ₩50,800 | ₩51,671 | +0.60% | 97.5만 |
|---|
| 2026.08.11 | ₩50,464 | ₩51,135 | ₩50,169 | ₩50,987 | +1.04% | 93.1만 |
|---|
| 2026.08.10 | ₩49,915 | ₩50,371 | ₩49,673 | ₩50,129 | +0.43% | 94.3만 |
|---|
| 2026.08.07 | ₩50,049 | ₩50,652 | ₩49,848 | ₩50,330 | +0.56% | 87.9만 |
|---|
| 2026.08.06 | ₩51,189 | ₩51,390 | ₩50,143 | ₩50,183 | -1.96% | 112.1만 |
|---|
| 2026.08.05 | ₩51,658 | ₩51,671 | ₩51,001 | ₩51,055 | -1.17% | 109.6만 |
|---|
| 2026.08.04 | ₩51,095 | ₩52,087 | ₩50,947 | ₩51,497 | +0.79% | 158.6만 |
|---|
| 2026.08.03 | ₩50,692 | ₩51,792 | ₩50,692 | ₩51,725 | +2.04% | 112만 |
|---|
| 2026.07.31 | ₩51,832 | ₩51,966 | ₩50,880 | ₩50,987 | -1.63% | 101.6만 |
|---|
| 2026.07.30 | ₩51,014 | ₩51,859 | ₩50,894 | ₩51,578 | +1.10% | 110.3만 |
|---|
| 2026.07.29 | ₩51,068 | ₩51,108 | ₩50,344 | ₩50,625 | -0.87% | 148.1만 |
|---|
| 2026.07.28 | ₩50,961 | ₩51,524 | ₩50,639 | ₩51,081 | +0.24% | 211.8만 |
|---|
| 2026.07.27 | ₩51,336 | ₩51,846 | ₩50,612 | ₩50,639 | -1.36% | 159.9만 |
|---|
| 2026.07.24 | ₩50,532 | ₩51,658 | ₩50,344 | ₩51,122 | +1.17% | 199.7만 |
|---|
| 2026.07.23 | ₩50,827 | ₩51,095 | ₩50,411 | ₩51,095 | +0.53% | 175.9만 |
|---|
| 2026.07.22 | ₩52,221 | ₩52,221 | ₩51,350 | ₩51,484 | -1.41% | 82.2만 |
|---|
| 2026.07.21 | ₩51,658 | ₩52,275 | ₩51,202 | ₩52,261 | +1.17% | 98.8만 |
|---|
| 2026.07.20 | ₩52,624 | ₩52,637 | ₩51,591 | ₩51,698 | -1.76% | 91.8만 |
|---|
| 2026.07.17 | ₩53,415 | ₩53,562 | ₩52,114 | ₩52,543 | -1.63% | 166만 |
|---|
| 2026.07.16 | ₩52,785 | ₩54,447 | ₩52,302 | ₩53,938 | +2.18% | 191만 |
|---|
| 2026.07.15 | ₩52,476 | ₩53,723 | ₩52,248 | ₩52,771 | +0.56% | 166.1만 |
|---|
| 2026.07.14 | ₩52,074 | ₩52,650 | ₩51,953 | ₩52,221 | +0.28% | 89.8만 |
|---|
| 2026.07.13 | ₩52,221 | ₩52,369 | ₩51,738 | ₩52,074 | -0.28% | 88.8만 |
|---|
| 2026.07.10 | ₩52,369 | ₩52,637 | ₩51,886 | ₩52,101 | -0.51% | 63만 |
|---|
| 2026.07.09 | ₩51,470 | ₩52,583 | ₩51,470 | ₩52,181 | +1.38% | 75.5만 |
|---|
| 2026.07.08 | ₩52,382 | ₩52,449 | ₩50,894 | ₩51,296 | -2.07% | 122만 |
|---|
| 2026.07.07 | ₩52,972 | ₩53,026 | ₩52,409 | ₩52,516 | -0.86% | 84.9만 |
|---|
| 2026.07.06 | ₩52,235 | ₩52,838 | ₩52,194 | ₩52,811 | +1.10% | 79.8만 |
|---|
| 2026.07.02 | ₩52,972 | ₩53,173 | ₩51,886 | ₩52,503 | -0.89% | 91.1만 |
|---|
| 2026.07.01 | ₩51,631 | ₩52,744 | ₩51,417 | ₩52,650 | +1.97% | 128만 |
|---|
| 2026.06.30 | ₩51,510 | ₩51,738 | ₩51,229 | ₩51,712 | +0.39% | 124만 |
|---|
| 2026.06.29 | ₩51,403 | ₩51,779 | ₩50,786 | ₩51,752 | +0.68% | 98만 |
|---|
| 2026.06.26 | ₩51,645 | ₩51,966 | ₩51,309 | ₩51,806 | +0.31% | 241.5만 |
|---|
| 2026.06.25 | ₩50,894 | ₩51,819 | ₩50,532 | ₩51,551 | +1.29% | 67.1만 |
|---|
| 2026.06.24 | ₩50,062 | ₩51,001 | ₩50,062 | ₩50,800 | +1.47% | 88.9만 |
|---|
| 2026.06.23 | ₩49,097 | ₩50,102 | ₩49,097 | ₩50,062 | +1.97% | 77.2만 |
|---|
| 2026.06.22 | ₩48,909 | ₩49,472 | ₩48,721 | ₩49,231 | +0.66% | 88.9만 |
|---|
| 2026.06.18 | ₩48,279 | ₩49,003 | ₩48,118 | ₩48,855 | +1.19% | 242.7만 |
|---|
| 2026.06.17 | ₩48,748 | ₩49,338 | ₩47,125 | ₩47,796 | -1.95% | 157.2만 |
|---|
| 2026.06.16 | ₩49,177 | ₩49,660 | ₩48,748 | ₩48,976 | -0.41% | 75.4만 |
|---|
| 2026.06.15 | ₩50,143 | ₩50,464 | ₩48,775 | ₩48,855 | -2.57% | 80.2만 |
|---|
| 2026.06.12 | ₩49,123 | ₩49,848 | ₩49,123 | ₩49,767 | +1.31% | 64.6만 |
|---|
| 2026.06.11 | ₩48,667 | ₩49,298 | ₩48,305 | ₩49,030 | +0.74% | 89.2만 |
|---|
| 2026.06.10 | ₩48,386 | ₩49,056 | ₩48,386 | ₩48,574 | +0.39% | 79.7만 |
|---|
| 2026.06.09 | ₩48,010 | ₩49,418 | ₩48,010 | ₩48,413 | +0.84% | 83만 |
|---|
| 2026.06.08 | ₩47,809 | ₩48,319 | ₩47,688 | ₩47,702 | -0.22% | 71.4만 |
|---|
| 2026.06.05 | ₩47,823 | ₩48,319 | ₩47,487 | ₩47,702 | -0.25% | 108.9만 |
|---|
| 2026.06.04 | ₩46,790 | ₩47,930 | ₩46,750 | ₩47,903 | +2.38% | 85.3만 |
|---|
| 2026.06.03 | ₩46,991 | ₩47,139 | ₩45,945 | ₩46,026 | -2.05% | 111.5만 |
|---|
| 2026.06.02 | ₩46,347 | ₩47,420 | ₩46,347 | ₩47,232 | +1.91% | 69.2만 |
|---|
| 2026.06.01 | ₩47,273 | ₩47,300 | ₩46,200 | ₩46,575 | -1.48% | 93.2만 |
|---|
| 2026.05.29 | ₩48,292 | ₩48,292 | ₩47,675 | ₩47,742 | -1.14% | 131.1만 |
|---|
| 2026.05.28 | ₩47,635 | ₩47,782 | ₩46,991 | ₩47,742 | +0.23% | 95.8만 |
|---|
| 2026.05.27 | ₩48,091 | ₩48,346 | ₩47,501 | ₩47,823 | -0.56% | 110.9만 |
|---|
| 2026.05.26 | ₩47,836 | ₩48,466 | ₩47,756 | ₩48,453 | +1.29% | 90만 |
|---|
| 2026.05.22 | ₩47,340 | ₩47,675 | ₩47,072 | ₩47,595 | +0.54% | 125.2만 |
|---|
| 2026.05.21 | ₩46,817 | ₩47,595 | ₩46,669 | ₩47,206 | +0.83% | 81.5만 |
|---|
| 2026.05.20 | ₩46,240 | ₩47,528 | ₩46,026 | ₩47,179 | +2.03% | 116.4만 |
|---|
| 2026.05.19 | ₩46,012 | ₩46,347 | ₩45,596 | ₩46,079 | +0.15% | 97만 |
|---|
| 2026.05.18 | ₩46,186 | ₩46,656 | ₩45,918 | ₩46,106 | -0.17% | 129만 |
|---|
| 2026.05.15 | ₩45,945 | ₩46,133 | ₩45,194 | ₩45,704 | -0.53% | 136.1만 |
|---|
| 2026.05.14 | ₩46,213 | ₩46,616 | ₩45,972 | ₩46,052 | -0.35% | 86.4만 |
|---|
| 2026.05.13 | ₩46,468 | ₩46,844 | ₩45,368 | ₩45,744 | -1.56% | 171만 |
|---|
| 2026.05.12 | ₩47,273 | ₩47,393 | ₩46,106 | ₩46,388 | -1.87% | 170.2만 |
|---|
| 2026.05.11 | ₩48,386 | ₩48,533 | ₩46,951 | ₩47,072 | -2.72% | 172.5만 |
|---|
| 2026.05.08 | ₩48,734 | ₩49,003 | ₩48,332 | ₩48,842 | +0.22% | 156만 |
|---|
| 2026.05.07 | ₩48,949 | ₩49,325 | ₩48,493 | ₩48,614 | -0.68% | 148만 |
|---|
| 2026.05.06 | ₩48,694 | ₩49,190 | ₩48,426 | ₩48,802 | +0.22% | 122만 |
|---|
| 2026.05.05 | ₩47,246 | ₩48,399 | ₩46,924 | ₩48,144 | +1.90% | 109.9만 |
|---|
| 2026.05.04 | ₩47,139 | ₩47,554 | ₩46,777 | ₩46,924 | -0.46% | 110.7만 |
|---|
| 2026.05.01 | ₩47,554 | ₩48,211 | ₩47,005 | ₩47,541 | -0.03% | 138.5만 |
|---|
| 2026.04.30 | ₩46,307 | ₩47,916 | ₩46,213 | ₩47,595 | +2.78% | 267.1만 |
|---|
| 2026.04.29 | ₩47,823 | ₩47,970 | ₩46,119 | ₩46,173 | -3.45% | 188만 |
|---|
| 2026.04.28 | ₩47,769 | ₩48,051 | ₩47,434 | ₩47,849 | +0.17% | 133.2만 |
|---|
| 2026.04.27 | ₩46,817 | ₩47,715 | ₩46,683 | ₩47,380 | +1.20% | 176.7만 |
|---|
| 2026.04.24 | ₩46,723 | ₩46,964 | ₩45,972 | ₩46,736 | +0.03% | 127.9만 |
|---|
| 2026.04.23 | ₩46,441 | ₩46,844 | ₩46,133 | ₩46,750 | +0.66% | 100.8만 |
|---|
| 2026.04.22 | ₩46,173 | ₩46,361 | ₩45,730 | ₩46,240 | +0.15% | 99.8만 |
|---|
| 2026.04.21 | ₩46,254 | ₩46,602 | ₩45,730 | ₩45,905 | -0.75% | 86.9만 |
|---|
| 2026.04.20 | ₩46,133 | ₩46,884 | ₩46,133 | ₩46,213 | +0.17% | 79만 |
|---|
| 2026.04.17 | ₩45,958 | ₩47,098 | ₩45,757 | ₩46,428 | +1.02% | 143만 |
|---|
| 2026.04.16 | ₩45,610 | ₩45,878 | ₩45,127 | ₩45,288 | -0.71% | 91.7만 |
|---|
| 2026.04.15 | ₩46,052 | ₩46,079 | ₩45,154 | ₩45,690 | -0.79% | 86.1만 |
|---|
| 2026.04.14 | ₩46,160 | ₩46,361 | ₩45,865 | ₩45,932 | -0.49% | 80.2만 |
|---|
| 2026.04.13 | ₩45,529 | ₩46,213 | ₩45,060 | ₩46,186 | +1.44% | 86.8만 |
|---|
| 2026.04.10 | ₩45,958 | ₩46,026 | ₩45,529 | ₩45,637 | -0.70% | 119.3만 |
|---|
| 2026.04.09 | ₩45,315 | ₩46,254 | ₩45,020 | ₩45,958 | +1.42% | 218.5만 |
|---|
| 2026.04.08 | ₩45,757 | ₩46,267 | ₩45,315 | ₩45,650 | -0.23% | 160.4만 |
|---|
| 2026.04.07 | ₩44,470 | ₩45,020 | ₩44,001 | ₩44,550 | +0.18% | 203.9만 |
|---|
| 2026.04.06 | ₩44,725 | ₩45,583 | ₩44,684 | ₩45,395 | +1.50% | 94.9만 |
|---|
| 2026.04.02 | ₩44,309 | ₩45,194 | ₩43,987 | ₩44,899 | +1.33% | 120.7만 |
|---|
| 2026.04.01 | ₩44,979 | ₩45,529 | ₩44,604 | ₩44,993 | +0.03% | 106만 |
|---|
| 2026.03.31 | ₩44,604 | ₩45,730 | ₩44,510 | ₩44,792 | +0.42% | 176.2만 |
|---|
| 2026.03.30 | ₩44,550 | ₩44,550 | ₩43,826 | ₩44,014 | -1.20% | 78.3만 |
|---|
| 2026.03.27 | ₩44,604 | ₩44,939 | ₩43,893 | ₩44,001 | -1.35% | 115.5만 |
|---|
| 2026.03.26 | ₩44,658 | ₩45,275 | ₩44,550 | ₩44,926 | +0.60% | 111만 |
|---|
| 2026.03.25 | ₩45,181 | ₩45,409 | ₩44,564 | ₩45,100 | -0.18% | 73.3만 |
|---|
| 2026.03.24 | ₩43,987 | ₩45,234 | ₩43,169 | ₩44,617 | +1.43% | 74.4만 |
|---|
| 2026.03.23 | ₩44,725 | ₩45,583 | ₩44,255 | ₩44,470 | -0.57% | 117.6만 |
|---|
| 2026.03.20 | ₩43,236 | ₩43,665 | ₩42,820 | ₩43,558 | +0.74% | 394.5만 |
|---|
| 2026.03.19 | ₩42,592 | ₩43,585 | ₩42,405 | ₩43,290 | +1.64% | 180.1만 |
|---|
| 2026.03.18 | ₩44,376 | ₩44,443 | ₩42,887 | ₩42,954 | -3.20% | 161.2만 |
|---|
| 2026.03.17 | ₩45,140 | ₩45,261 | ₩44,215 | ₩44,389 | -1.66% | 72.3만 |
|---|
| 2026.03.16 | ₩45,100 | ₩45,610 | ₩44,470 | ₩44,550 | -1.22% | 56만 |
|---|
| 2026.03.13 | ₩45,181 | ₩45,462 | ₩44,255 | ₩44,430 | -1.66% | 105만 |
|---|
| 2026.03.12 | ₩44,363 | ₩45,087 | ₩43,987 | ₩44,564 | +0.45% | 111.2만 |
|---|
| 2026.03.11 | ₩45,207 | ₩45,623 | ₩44,872 | ₩45,275 | +0.15% | 81만 |
|---|
| 2026.03.10 | ₩45,596 | ₩46,669 | ₩45,033 | ₩45,623 | +0.06% | 139.1만 |
|---|
| 2026.03.09 | ₩44,859 | ₩45,918 | ₩43,866 | ₩45,623 | +1.70% | 173.5만 |
|---|
| 2026.03.06 | ₩45,395 | ₩46,200 | ₩44,577 | ₩45,851 | +1.00% | 91.5만 |
|---|
| 2026.03.05 | ₩46,830 | ₩47,420 | ₩46,361 | ₩46,937 | +0.23% | 121.6만 |
|---|
| 2026.03.04 | ₩46,844 | ₩47,420 | ₩46,522 | ₩47,152 | +0.66% | 88.3만 |
|---|
| 2026.03.03 | ₩45,784 | ₩47,098 | ₩45,435 | ₩46,575 | +1.73% | 92.1만 |
|---|
| 2026.03.02 | ₩45,382 | ₩47,246 | ₩44,979 | ₩47,179 | +3.96% | 177만 |
|---|
| 2026.02.27 | ₩48,118 | ₩48,614 | ₩45,878 | ₩46,414 | -3.54% | 141.3만 |
|---|
| 2026.02.26 | ₩49,030 | ₩49,727 | ₩48,506 | ₩49,338 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩48,171 | ₩48,976 | ₩47,823 | ₩48,734 | +1.17% | 70.4만 |
|---|
| 2026.02.24 | ₩47,823 | ₩48,466 | ₩47,340 | ₩47,688 | -0.28% | 94.8만 |
|---|
| 2026.02.23 | ₩49,941 | ₩50,357 | ₩47,675 | ₩47,970 | -3.95% | 97.7만 |
|---|
| 2026.02.20 | ₩49,553 | ₩50,357 | ₩49,204 | ₩50,210 | +1.33% | 78.6만 |
|---|
| 2026.02.19 | ₩49,512 | ₩49,874 | ₩49,164 | ₩49,807 | +0.60% | 82.9만 |
|---|
| 2026.02.18 | ₩50,692 | ₩51,591 | ₩49,861 | ₩49,968 | -1.43% | 81.5만 |
|---|
| 2026.02.17 | ₩50,599 | ₩51,242 | ₩50,035 | ₩50,920 | +0.64% | 85.8만 |
|---|
| 2026.02.13 | ₩49,982 | ₩51,068 | ₩49,539 | ₩50,505 | +1.05% | 67.5만 |
|---|
| 2026.02.12 | ₩51,296 | ₩51,698 | ₩49,150 | ₩50,076 | -2.38% | 103.5만 |
|---|
| 2026.02.11 | ₩51,631 | ₩52,087 | ₩50,411 | ₩50,867 | -1.48% | 96.4만 |
|---|
| 2026.02.10 | ₩51,645 | ₩51,873 | ₩50,719 | ₩51,148 | -0.96% | 73.8만 |
|---|
| 2026.02.09 | ₩51,712 | ₩52,650 | ₩51,457 | ₩52,302 | +1.14% | 98.2만 |
|---|
| 2026.02.06 | ₩51,457 | ₩52,530 | ₩51,390 | ₩52,060 | +1.17% | 120만 |
|---|
| 2026.02.05 | ₩50,505 | ₩51,417 | ₩50,290 | ₩50,961 | +0.90% | 144.4만 |
|---|
| 2026.02.04 | ₩50,692 | ₩51,899 | ₩50,692 | ₩51,148 | +0.90% | 91.5만 |
|---|
| 2026.02.03 | ₩49,405 | ₩50,987 | ₩49,351 | ₩50,424 | +2.06% | 139.2만 |
|---|
| 2026.02.02 | ₩48,104 | ₩49,848 | ₩47,742 | ₩49,365 | +2.62% | 195.3만 |
|---|
| 2026.01.30 | ₩47,930 | ₩48,506 | ₩47,447 | ₩47,568 | -0.76% | 210.9만 |
|---|
| 2026.01.29 | ₩50,827 | ₩51,510 | ₩47,514 | ₩48,466 | -4.64% | 203.1만 |
|---|
| 2026.01.28 | ₩49,579 | ₩50,102 | ₩49,030 | ₩49,164 | -0.84% | 76만 |
|---|
| 2026.01.27 | ₩49,271 | ₩49,673 | ₩49,177 | ₩49,432 | +0.33% | 46만 |
|---|
| 2026.01.26 | ₩49,164 | ₩49,673 | ₩48,533 | ₩49,244 | +0.16% | 57.1만 |
|---|
| 2026.01.23 | ₩50,987 | ₩51,430 | ₩48,936 | ₩49,164 | -3.58% | 67.7만 |
|---|
| 2026.01.22 | ₩51,122 | ₩52,007 | ₩50,961 | ₩51,256 | +0.26% | 110.9만 |
|---|
| 2026.01.21 | ₩48,788 | ₩51,202 | ₩48,734 | ₩51,028 | +4.59% | 176만 |
|---|
| 2026.01.20 | ₩48,493 | ₩49,351 | ₩48,211 | ₩48,426 | -0.14% | 91.5만 |
|---|
| 2026.01.16 | ₩49,861 | ₩50,089 | ₩49,392 | ₩49,418 | -0.89% | 132.5만 |
|---|
| 2026.01.15 | ₩49,164 | ₩50,371 | ₩49,150 | ₩49,982 | +1.66% | 163.1만 |
|---|
| 2026.01.14 | ₩48,748 | ₩49,097 | ₩48,238 | ₩48,989 | +0.50% | 168.7만 |
|---|
| 2026.01.13 | ₩49,566 | ₩49,781 | ₩48,681 | ₩48,909 | -1.33% | 75.8만 |
|---|
| 2026.01.12 | ₩49,378 | ₩49,660 | ₩48,641 | ₩49,284 | -0.19% | 75.3만 |
|---|
| 2026.01.09 | ₩50,357 | ₩50,800 | ₩49,861 | ₩49,901 | -0.91% | 62.9만 |
|---|
| 2026.01.08 | ₩49,204 | ₩50,974 | ₩49,177 | ₩50,317 | +2.26% | 99.1만 |
|---|
| 2026.01.07 | ₩49,687 | ₩49,821 | ₩49,231 | ₩49,459 | -0.46% | 93.9만 |
|---|
| 2026.01.06 | ₩48,198 | ₩49,821 | ₩47,943 | ₩49,740 | +3.20% | 106.3만 |
|---|
| 2026.01.05 | ₩47,072 | ₩48,802 | ₩47,072 | ₩48,346 | +2.71% | 112.6만 |
|---|
| 2026.01.02 | ₩46,562 | ₩47,608 | ₩45,932 | ₩47,340 | +1.67% | 123.7만 |
|---|
| 2025.12.31 | ₩47,219 | ₩47,273 | ₩46,388 | ₩46,401 | -1.73% | 67.2만 |
|---|
| 2025.12.30 | ₩48,024 | ₩48,024 | ₩47,125 | ₩47,139 | -1.84% | 91.3만 |
|---|
| 2025.12.29 | ₩48,185 | ₩48,319 | ₩47,648 | ₩47,970 | -0.45% | 82.1만 |
|---|
| 2025.12.26 | ₩48,131 | ₩48,238 | ₩47,662 | ₩48,185 | +0.11% | 92.9만 |
|---|
| 2025.12.24 | ₩48,091 | ₩48,171 | ₩47,836 | ₩48,091 | 0.00% | 43만 |
|---|
| 2025.12.23 | ₩48,426 | ₩48,667 | ₩47,970 | ₩48,144 | -0.58% | 128.5만 |
|---|
| 2025.12.22 | ₩48,037 | ₩48,614 | ₩48,037 | ₩48,372 | +0.70% | 86.6만 |
|---|
| 2025.12.19 | ₩47,662 | ₩48,010 | ₩47,420 | ₩47,957 | +0.62% | 194.2만 |
|---|
| 2025.12.18 | ₩47,916 | ₩48,265 | ₩47,313 | ₩47,729 | -0.39% | 134.6만 |
|---|
| 2025.12.17 | ₩47,742 | ₩48,748 | ₩47,648 | ₩47,662 | -0.17% | 100.8만 |
|---|
| 2025.12.16 | ₩47,809 | ₩48,064 | ₩47,581 | ₩47,702 | -0.22% | 135.9만 |
|---|
| 2025.12.15 | ₩48,010 | ₩48,091 | ₩47,568 | ₩47,796 | -0.45% | 95.7만 |
|---|
| 2025.12.12 | ₩47,796 | ₩47,943 | ₩47,005 | ₩47,474 | -0.67% | 108.1만 |
|---|
| 2025.12.11 | ₩47,621 | ₩48,346 | ₩47,407 | ₩47,568 | -0.11% | 171.4만 |
|---|
| 2025.12.10 | ₩45,865 | ₩47,903 | ₩45,824 | ₩47,782 | +4.18% | 156.3만 |
|---|
| 2025.12.09 | ₩45,489 | ₩46,200 | ₩45,422 | ₩45,865 | +0.83% | 125.9만 |
|---|
| 2025.12.08 | ₩45,918 | ₩46,414 | ₩45,328 | ₩45,422 | -1.08% | 139.2만 |
|---|
| 2025.12.05 | ₩44,953 | ₩46,146 | ₩44,953 | ₩45,744 | +1.76% | 120.9만 |
|---|
| 2025.12.04 | ₩44,765 | ₩45,570 | ₩44,577 | ₩45,154 | +0.87% | 103.1만 |
|---|
| 2025.12.03 | ₩44,041 | ₩45,060 | ₩43,960 | ₩44,698 | +1.49% | 114.8만 |
|---|
| 2025.12.02 | ₩44,376 | ₩44,658 | ₩43,880 | ₩43,960 | -0.94% | 175.7만 |
|---|
| 2025.12.01 | ₩43,893 | ₩44,926 | ₩43,853 | ₩44,296 | +0.92% | 1661만 |
|---|
| 2025.11.28 | ₩44,282 | ₩44,577 | ₩43,853 | ₩44,041 | -0.55% | 147.4만 |
|---|
| 2025.11.26 | ₩44,228 | ₩44,416 | ₩43,545 | ₩43,987 | -0.55% | 233.2만 |
|---|
| 2025.11.25 | ₩44,939 | ₩45,932 | ₩44,322 | ₩44,430 | -1.13% | 485.5만 |
|---|
| 2025.11.24 | ₩42,150 | ₩42,726 | ₩41,815 | ₩42,539 | +0.92% | 77.9만 |
|---|
| 2025.11.21 | ₩41,104 | ₩42,700 | ₩41,010 | ₩42,136 | +2.51% | 97.7만 |
|---|
| 2025.11.20 | ₩41,546 | ₩42,445 | ₩40,929 | ₩41,037 | -1.23% | 94.3만 |
|---|
| 2025.11.19 | ₩40,219 | ₩41,305 | ₩40,219 | ₩41,211 | +2.47% | 62.2만 |
|---|
| 2025.11.18 | ₩39,468 | ₩40,581 | ₩39,414 | ₩40,205 | +1.87% | 68.6만 |
|---|
| 2025.11.17 | ₩41,788 | ₩41,828 | ₩39,763 | ₩39,803 | -4.75% | 63.1만 |
|---|
| 2025.11.14 | ₩42,002 | ₩42,163 | ₩40,889 | ₩42,016 | +0.03% | 85.9만 |
|---|
| 2025.11.13 | ₩43,223 | ₩43,638 | ₩41,841 | ₩42,136 | -2.51% | 106.9만 |
|---|
| 2025.11.12 | ₩43,477 | ₩44,336 | ₩43,437 | ₩43,518 | +0.09% | 67.1만 |
|---|
| 2025.11.11 | ₩42,901 | ₩43,799 | ₩42,726 | ₩43,477 | +1.34% | 89.1만 |
|---|
| 2025.11.10 | ₩42,968 | ₩43,397 | ₩42,445 | ₩42,901 | -0.16% | 63.3만 |
|---|
| 2025.11.07 | ₩42,445 | ₩43,638 | ₩42,083 | ₩43,571 | +2.65% | 85.3만 |
|---|
| 2025.11.06 | ₩42,928 | ₩43,652 | ₩42,445 | ₩42,633 | -0.69% | 68.1만 |
|---|
| 2025.11.05 | ₩42,566 | ₩43,732 | ₩42,525 | ₩43,182 | +1.45% | 77.9만 |
|---|
| 2025.11.04 | ₩42,311 | ₩42,673 | ₩41,989 | ₩42,499 | +0.44% | 72.4만 |
|---|
| 2025.11.03 | ₩41,962 | ₩42,592 | ₩41,318 | ₩42,592 | +1.50% | 91.8만 |
|---|
| 2025.10.31 | ₩42,096 | ₩42,284 | ₩41,385 | ₩41,908 | -0.45% | 80.3만 |
|---|
| 2025.10.30 | ₩43,866 | ₩44,054 | ₩42,190 | ₩42,217 | -3.76% | 127.9만 |
|---|
| 2025.10.29 | ₩43,048 | ₩43,920 | ₩42,606 | ₩43,062 | +0.03% | 92.1만 |
|---|
| 2025.10.28 | ₩43,169 | ₩43,598 | ₩42,847 | ₩43,263 | +0.22% | 82.7만 |
|---|
| 2025.10.27 | ₩42,472 | ₩43,813 | ₩42,458 | ₩43,142 | +1.58% | 120.8만 |
|---|
| 2025.10.24 | ₩42,297 | ₩42,928 | ₩42,230 | ₩42,418 | +0.29% | 73.9만 |
|---|
| 2025.10.23 | ₩42,016 | ₩42,405 | ₩41,493 | ₩41,895 | -0.29% | 78.5만 |
|---|
| 2025.10.22 | ₩41,989 | ₩42,472 | ₩41,493 | ₩42,029 | +0.10% | 76만 |
|---|
| 2025.10.21 | ₩41,412 | ₩42,056 | ₩41,412 | ₩41,855 | +1.07% | 57.1만 |
|---|
| 2025.10.20 | ₩40,380 | ₩42,941 | ₩40,259 | ₩41,734 | +3.35% | 115.5만 |
|---|
| 2025.10.17 | ₩39,883 | ₩40,339 | ₩39,481 | ₩40,098 | +0.54% | 87.9만 |
|---|
| 2025.10.16 | ₩42,002 | ₩42,217 | ₩39,025 | ₩39,307 | -6.42% | 164.4만 |
|---|
| 2025.10.15 | ₩43,558 | ₩43,652 | ₩42,043 | ₩42,284 | -2.92% | 77.7만 |
|---|
| 2025.10.14 | ₩41,345 | ₩43,679 | ₩41,345 | ₩43,317 | +4.77% | 86.4만 |
|---|
| 2025.10.13 | ₩41,721 | ₩41,935 | ₩40,903 | ₩41,855 | +0.32% | 68만 |
|---|
| 2025.10.10 | ₩42,485 | ₩42,861 | ₩40,661 | ₩40,715 | -4.17% | 99만 |
|---|