시장 데이터를 불러오는 중
전체 종목
Independent Bank Corporation - Common Stock 과거 주가
Independent Bank Corporation - Common Stock · IBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Independent Bank Corporation - Common Stock · IBCP · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,760 | ₩47,787 | ₩47,053 | ₩47,186 | -1.20% | 12만 |
| 2026.10.08 | ₩47,333 | ₩47,960 | ₩47,093 | ₩47,707 | +0.79% | 15.6만 |
| 2026.10.07 | ₩47,440 | ₩47,760 | ₩47,053 | ₩47,427 | -0.03% | 17.5만 |
| 2026.10.06 | ₩48,107 | ₩48,440 | ₩47,707 | ₩47,747 | -0.75% | 13만 |
| 2026.10.05 | ₩48,360 | ₩48,534 | ₩47,800 | ₩47,907 | -0.94% | 18.2만 |
| 2026.10.02 | ₩48,227 | ₩49,094 | ₩48,067 | ₩48,520 | +0.61% | 23.3만 |
| 2026.10.01 | ₩46,973 | ₩47,547 | ₩46,293 | ₩47,453 | +1.02% | 21.8만 |
| 2026.09.30 | ₩47,320 | ₩47,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,013 |
| -0.65% |
| 21.6만 |
| 2026.09.29 | ₩47,480 | ₩47,747 | ₩46,733 | ₩47,160 | -0.67% | 17만 |
|---|
| 2026.09.28 | ₩47,880 | ₩47,974 | ₩47,453 | ₩47,480 | -0.84% | 16.6만 |
|---|
| 2026.09.25 | ₩47,587 | ₩48,227 | ₩47,533 | ₩47,800 | +0.45% | 49.6만 |
|---|
| 2026.09.24 | ₩47,253 | ₩47,600 | ₩46,933 | ₩47,520 | +0.56% | 14만 |
|---|
| 2026.09.23 | ₩47,413 | ₩47,640 | ₩47,013 | ₩47,093 | -0.68% | 13.7만 |
|---|
| 2026.09.22 | ₩48,280 | ₩48,360 | ₩47,520 | ₩47,520 | -1.58% | 15.5만 |
|---|
| 2026.09.21 | ₩48,360 | ₩48,547 | ₩47,867 | ₩47,880 | -0.99% | 16.7만 |
|---|
| 2026.09.18 | ₩48,054 | ₩48,520 | ₩47,747 | ₩48,334 | +0.58% | 41.4만 |
|---|
| 2026.09.17 | ₩48,961 | ₩49,001 | ₩48,320 | ₩48,320 | -1.31% | 14.3만 |
|---|
| 2026.09.16 | ₩49,681 | ₩49,708 | ₩47,787 | ₩48,654 | -2.07% | 22.1만 |
|---|
| 2026.09.15 | ₩49,508 | ₩50,015 | ₩49,494 | ₩49,828 | +0.65% | 19.1만 |
|---|
| 2026.09.14 | ₩49,401 | ₩49,988 | ₩49,388 | ₩49,614 | +0.43% | 15.6만 |
|---|
| 2026.09.11 | ₩50,015 | ₩50,055 | ₩49,001 | ₩49,454 | -1.12% | 16.1만 |
|---|
| 2026.09.10 | ₩48,841 | ₩49,561 | ₩48,507 | ₩49,561 | +1.48% | 18만 |
|---|
| 2026.09.09 | ₩49,027 | ₩49,361 | ₩48,601 | ₩49,041 | +0.03% | 14.5만 |
|---|
| 2026.09.08 | ₩49,761 | ₩49,855 | ₩49,241 | ₩49,348 | -0.83% | 15.7만 |
|---|
| 2026.09.04 | ₩49,094 | ₩49,921 | ₩49,094 | ₩49,855 | +1.55% | 10.9만 |
|---|
| 2026.09.03 | ₩49,361 | ₩49,668 | ₩49,161 | ₩49,374 | +0.03% | 13.5만 |
|---|
| 2026.09.02 | ₩48,414 | ₩49,268 | ₩48,400 | ₩49,027 | +1.27% | 14.1만 |
|---|
| 2026.09.01 | ₩48,667 | ₩48,814 | ₩47,974 | ₩48,174 | -1.01% | 16만 |
|---|
| 2026.08.31 | ₩49,201 | ₩49,214 | ₩48,561 | ₩48,681 | -1.06% | 18.4만 |
|---|
| 2026.08.28 | ₩48,974 | ₩49,388 | ₩48,974 | ₩49,174 | +0.41% | 15.3만 |
|---|
| 2026.08.27 | ₩48,614 | ₩49,054 | ₩48,374 | ₩48,881 | +0.55% | 11만 |
|---|
| 2026.08.26 | ₩49,268 | ₩49,441 | ₩48,854 | ₩48,974 | -0.60% | 16.8만 |
|---|
| 2026.08.25 | ₩49,428 | ₩49,428 | ₩48,761 | ₩48,974 | -0.92% | 13.8만 |
|---|
| 2026.08.24 | ₩49,494 | ₩49,908 | ₩49,228 | ₩49,308 | -0.38% | 17만 |
|---|
| 2026.08.21 | ₩50,001 | ₩50,135 | ₩49,268 | ₩49,534 | -0.93% | 25.3만 |
|---|
| 2026.08.20 | ₩49,281 | ₩49,735 | ₩49,067 | ₩49,708 | +0.87% | 18만 |
|---|
| 2026.08.19 | ₩50,855 | ₩51,189 | ₩49,228 | ₩49,294 | -3.07% | 20.1만 |
|---|
| 2026.08.18 | ₩51,335 | ₩51,362 | ₩50,642 | ₩50,802 | -1.04% | 16.2만 |
|---|
| 2026.08.17 | ₩51,002 | ₩51,522 | ₩50,975 | ₩51,202 | +0.39% | 20.2만 |
|---|
| 2026.08.14 | ₩51,269 | ₩51,442 | ₩50,868 | ₩51,109 | -0.31% | 19.5만 |
|---|
| 2026.08.13 | ₩51,362 | ₩51,495 | ₩50,935 | ₩51,309 | -0.10% | 18.2만 |
|---|
| 2026.08.12 | ₩50,695 | ₩51,229 | ₩50,655 | ₩51,095 | +0.79% | 11.7만 |
|---|
| 2026.08.11 | ₩50,495 | ₩51,002 | ₩50,495 | ₩50,695 | +0.40% | 13.5만 |
|---|
| 2026.08.10 | ₩50,402 | ₩50,682 | ₩50,001 | ₩50,562 | +0.32% | 16.4만 |
|---|
| 2026.08.07 | ₩51,135 | ₩51,242 | ₩50,708 | ₩50,735 | -0.78% | 18.7만 |
|---|
| 2026.08.06 | ₩51,549 | ₩51,602 | ₩50,962 | ₩51,362 | -0.36% | 21.4만 |
|---|
| 2026.08.05 | ₩51,522 | ₩51,562 | ₩50,949 | ₩51,229 | -0.57% | 20.3만 |
|---|
| 2026.08.04 | ₩51,042 | ₩51,589 | ₩50,668 | ₩51,295 | +0.50% | 22.7만 |
|---|
| 2026.08.03 | ₩51,736 | ₩52,349 | ₩51,082 | ₩51,335 | -0.77% | 21.7만 |
|---|
| 2026.07.31 | ₩50,775 | ₩51,149 | ₩50,402 | ₩50,962 | +0.37% | 18.3만 |
|---|
| 2026.07.30 | ₩51,722 | ₩51,869 | ₩50,775 | ₩50,949 | -1.50% | 26.1만 |
|---|
| 2026.07.29 | ₩51,175 | ₩52,123 | ₩50,962 | ₩51,562 | +0.76% | 25.2만 |
|---|
| 2026.07.28 | ₩50,508 | ₩51,762 | ₩50,482 | ₩51,589 | +2.14% | 17.2만 |
|---|
| 2026.07.27 | ₩50,522 | ₩50,775 | ₩50,108 | ₩50,135 | -0.77% | 21.8만 |
|---|
| 2026.07.24 | ₩49,067 | ₩50,482 | ₩48,507 | ₩50,241 | +2.39% | 24.5만 |
|---|
| 2026.07.23 | ₩49,001 | ₩49,001 | ₩47,080 | ₩48,894 | -0.22% | 33.7만 |
|---|
| 2026.07.22 | ₩48,507 | ₩49,148 | ₩47,773 | ₩48,040 | -0.96% | 20.1만 |
|---|
| 2026.07.21 | ₩48,480 | ₩48,774 | ₩47,947 | ₩48,694 | +0.44% | 22.2만 |
|---|
| 2026.07.20 | ₩48,507 | ₩48,747 | ₩48,147 | ₩48,681 | +0.36% | 19만 |
|---|
| 2026.07.17 | ₩50,121 | ₩50,121 | ₩48,374 | ₩48,574 | -3.09% | 47.1만 |
|---|
| 2026.07.16 | ₩48,494 | ₩50,362 | ₩48,214 | ₩50,362 | +3.85% | 20.1만 |
|---|
| 2026.07.15 | ₩47,813 | ₩48,774 | ₩47,493 | ₩48,414 | +1.26% | 20.4만 |
|---|
| 2026.07.14 | ₩48,547 | ₩48,734 | ₩47,707 | ₩47,880 | -1.37% | 21.5만 |
|---|
| 2026.07.13 | ₩48,040 | ₩48,427 | ₩47,587 | ₩48,320 | +0.58% | 20.5만 |
|---|
| 2026.07.10 | ₩48,134 | ₩48,174 | ₩47,733 | ₩47,867 | -0.55% | 14.5만 |
|---|
| 2026.07.09 | ₩46,866 | ₩47,613 | ₩46,866 | ₩47,360 | +1.05% | 13.5만 |
|---|
| 2026.07.08 | ₩47,440 | ₩47,960 | ₩46,733 | ₩46,866 | -1.21% | 19만 |
|---|
| 2026.07.07 | ₩48,280 | ₩48,681 | ₩47,680 | ₩47,707 | -1.19% | 16.4만 |
|---|
| 2026.07.06 | ₩48,080 | ₩48,547 | ₩47,520 | ₩47,893 | -0.39% | 15.1만 |
|---|
| 2026.07.02 | ₩49,188 | ₩49,401 | ₩47,880 | ₩48,080 | -2.25% | 15.9만 |
|---|
| 2026.07.01 | ₩48,054 | ₩49,268 | ₩48,040 | ₩48,961 | +1.89% | 17.7만 |
|---|
| 2026.06.30 | ₩47,987 | ₩48,240 | ₩47,827 | ₩48,120 | +0.28% | 10.3만 |
|---|
| 2026.06.29 | ₩48,254 | ₩48,320 | ₩47,266 | ₩48,080 | -0.36% | 17.4만 |
|---|
| 2026.06.26 | ₩47,653 | ₩48,494 | ₩47,573 | ₩48,334 | +1.43% | 52.4만 |
|---|
| 2026.06.25 | ₩47,547 | ₩47,974 | ₩47,106 | ₩47,467 | -0.17% | 18.3만 |
|---|
| 2026.06.24 | ₩47,133 | ₩47,827 | ₩46,880 | ₩47,480 | +0.74% | 27.9만 |
|---|
| 2026.06.23 | ₩45,826 | ₩47,106 | ₩45,812 | ₩46,973 | +2.50% | 19.3만 |
|---|
| 2026.06.22 | ₩45,652 | ₩46,359 | ₩45,572 | ₩45,612 | -0.09% | 16.4만 |
|---|
| 2026.06.18 | ₩46,213 | ₩46,933 | ₩45,492 | ₩45,772 | -0.95% | 29.7만 |
|---|
| 2026.06.17 | ₩46,319 | ₩46,946 | ₩45,305 | ₩45,719 | -1.30% | 19.8만 |
|---|
| 2026.06.16 | ₩46,573 | ₩48,014 | ₩46,092 | ₩46,293 | -0.60% | 17.5만 |
|---|
| 2026.06.15 | ₩47,600 | ₩47,600 | ₩46,039 | ₩46,173 | -3.00% | 16.5만 |
|---|
| 2026.06.12 | ₩47,360 | ₩47,440 | ₩46,920 | ₩47,333 | -0.06% | 21.3만 |
|---|
| 2026.06.11 | ₩47,280 | ₩47,360 | ₩46,466 | ₩47,120 | -0.34% | 12.7만 |
|---|
| 2026.06.10 | ₩47,213 | ₩47,707 | ₩47,000 | ₩47,106 | -0.23% | 13.6만 |
|---|
| 2026.06.09 | ₩46,706 | ₩47,853 | ₩46,706 | ₩46,973 | +0.57% | 14.3만 |
|---|
| 2026.06.08 | ₩46,226 | ₩46,693 | ₩46,012 | ₩46,359 | +0.29% | 8.5만 |
|---|
| 2026.06.05 | ₩45,586 | ₩46,546 | ₩45,586 | ₩46,132 | +1.20% | 10.8만 |
|---|
| 2026.06.04 | ₩44,825 | ₩45,812 | ₩44,825 | ₩45,626 | +1.79% | 15.3만 |
|---|
| 2026.06.03 | ₩45,452 | ₩45,465 | ₩44,251 | ₩44,278 | -2.58% | 11.8만 |
|---|
| 2026.06.02 | ₩44,825 | ₩46,012 | ₩44,598 | ₩45,706 | +1.96% | 14.3만 |
|---|
| 2026.06.01 | ₩45,532 | ₩45,852 | ₩44,745 | ₩45,052 | -1.05% | 16.3만 |
|---|
| 2026.05.29 | ₩45,439 | ₩45,972 | ₩45,439 | ₩45,786 | +0.76% | 9.7만 |
|---|
| 2026.05.28 | ₩45,305 | ₩45,572 | ₩44,705 | ₩45,545 | +0.53% | 9.3만 |
|---|
| 2026.05.27 | ₩46,039 | ₩52,256 | ₩45,292 | ₩45,532 | -1.10% | 12만 |
|---|
| 2026.05.26 | ₩45,372 | ₩46,132 | ₩45,252 | ₩45,839 | +1.03% | 9.7만 |
|---|
| 2026.05.22 | ₩45,559 | ₩45,692 | ₩44,958 | ₩45,225 | -0.73% | 8.6만 |
|---|
| 2026.05.21 | ₩44,585 | ₩45,465 | ₩43,878 | ₩45,399 | +1.83% | 11만 |
|---|
| 2026.05.20 | ₩44,291 | ₩45,145 | ₩44,065 | ₩44,865 | +1.30% | 11.2만 |
|---|
| 2026.05.19 | ₩44,371 | ₩44,665 | ₩44,011 | ₩44,251 | -0.27% | 12만 |
|---|
| 2026.05.18 | ₩43,785 | ₩44,718 | ₩43,424 | ₩44,678 | +2.04% | 17.4만 |
|---|
| 2026.05.15 | ₩44,385 | ₩44,425 | ₩43,291 | ₩43,651 | -1.65% | 12.8만 |
|---|
| 2026.05.14 | ₩44,598 | ₩44,972 | ₩44,345 | ₩44,438 | -0.36% | 14.8만 |
|---|
| 2026.05.13 | ₩44,678 | ₩45,132 | ₩43,918 | ₩44,251 | -0.96% | 16.1만 |
|---|
| 2026.05.12 | ₩44,758 | ₩44,985 | ₩44,091 | ₩44,758 | 0.00% | 18.3만 |
|---|
| 2026.05.11 | ₩46,012 | ₩46,012 | ₩44,785 | ₩44,932 | -2.35% | 19.6만 |
|---|
| 2026.05.08 | ₩45,292 | ₩46,146 | ₩45,132 | ₩46,066 | +1.71% | 19.9만 |
|---|
| 2026.05.07 | ₩45,225 | ₩45,746 | ₩45,225 | ₩45,292 | +0.15% | 22만 |
|---|
| 2026.05.06 | ₩44,999 | ₩45,586 | ₩44,852 | ₩45,105 | +0.24% | 11.7만 |
|---|
| 2026.05.05 | ₩44,145 | ₩44,732 | ₩43,798 | ₩44,718 | +1.30% | 21.9만 |
|---|
| 2026.05.04 | ₩44,465 | ₩44,745 | ₩43,638 | ₩44,078 | -0.87% | 18.1만 |
|---|
| 2026.05.01 | ₩44,425 | ₩45,079 | ₩43,638 | ₩44,838 | +0.93% | 27만 |
|---|
| 2026.04.30 | ₩44,185 | ₩45,039 | ₩44,185 | ₩44,305 | +0.27% | 16.8만 |
|---|
| 2026.04.29 | ₩45,359 | ₩45,479 | ₩44,265 | ₩44,585 | -1.71% | 15.8만 |
|---|
| 2026.04.28 | ₩44,572 | ₩45,906 | ₩44,572 | ₩45,599 | +2.30% | 17.2만 |
|---|
| 2026.04.27 | ₩44,505 | ₩45,412 | ₩44,465 | ₩44,705 | +0.45% | 14.7만 |
|---|
| 2026.04.24 | ₩44,291 | ₩45,412 | ₩43,704 | ₩44,598 | +0.69% | 19.5만 |
|---|
| 2026.04.23 | ₩45,092 | ₩46,479 | ₩44,251 | ₩44,425 | -1.48% | 14.9만 |
|---|
| 2026.04.22 | ₩44,892 | ₩45,359 | ₩44,305 | ₩44,865 | -0.06% | 11.9만 |
|---|
| 2026.04.21 | ₩45,812 | ₩45,826 | ₩44,665 | ₩44,705 | -2.42% | 12.3만 |
|---|
| 2026.04.20 | ₩46,253 | ₩47,120 | ₩45,626 | ₩45,879 | -0.81% | 11.1만 |
|---|
| 2026.04.17 | ₩45,879 | ₩47,226 | ₩45,879 | ₩46,413 | +1.16% | 19.4만 |
|---|
| 2026.04.16 | ₩45,692 | ₩45,812 | ₩45,239 | ₩45,359 | -0.73% | 17.4만 |
|---|
| 2026.04.15 | ₩46,279 | ₩46,533 | ₩45,626 | ₩45,839 | -0.95% | 13만 |
|---|
| 2026.04.14 | ₩46,693 | ₩47,066 | ₩45,839 | ₩46,346 | -0.74% | 12.6만 |
|---|
| 2026.04.13 | ₩46,079 | ₩46,479 | ₩45,626 | ₩46,413 | +0.72% | 11.9만 |
|---|
| 2026.04.10 | ₩46,546 | ₩46,653 | ₩45,839 | ₩46,253 | -0.63% | 11.5만 |
|---|
| 2026.04.09 | ₩45,639 | ₩46,733 | ₩45,519 | ₩46,679 | +2.28% | 32.4만 |
|---|
| 2026.04.08 | ₩46,519 | ₩46,786 | ₩45,692 | ₩45,986 | -1.15% | 17.8만 |
|---|
| 2026.04.07 | ₩44,972 | ₩45,385 | ₩44,692 | ₩45,172 | +0.44% | 16.7만 |
|---|
| 2026.04.06 | ₩44,638 | ₩45,212 | ₩44,518 | ₩45,065 | +0.96% | 13.8만 |
|---|
| 2026.04.02 | ₩44,145 | ₩44,852 | ₩43,971 | ₩44,838 | +1.57% | 13.8만 |
|---|
| 2026.04.01 | ₩44,425 | ₩45,279 | ₩44,425 | ₩44,812 | +0.87% | 19.7만 |
|---|
| 2026.03.31 | ₩44,318 | ₩44,558 | ₩43,664 | ₩44,425 | +0.24% | 23.2만 |
|---|
| 2026.03.30 | ₩43,491 | ₩43,851 | ₩43,117 | ₩43,691 | +0.46% | 27.9만 |
|---|
| 2026.03.27 | ₩43,398 | ₩43,785 | ₩42,877 | ₩43,238 | -0.37% | 27.2만 |
|---|
| 2026.03.26 | ₩43,358 | ₩43,678 | ₩43,198 | ₩43,598 | +0.55% | 19.5만 |
|---|
| 2026.03.25 | ₩44,225 | ₩44,398 | ₩43,331 | ₩43,624 | -1.36% | 30.2만 |
|---|
| 2026.03.24 | ₩43,531 | ₩44,478 | ₩43,491 | ₩43,771 | +0.55% | 33.7만 |
|---|
| 2026.03.23 | ₩43,758 | ₩44,572 | ₩42,904 | ₩43,811 | +0.12% | 25.2만 |
|---|
| 2026.03.20 | ₩43,998 | ₩44,185 | ₩42,490 | ₩42,664 | -3.03% | 99만 |
|---|
| 2026.03.19 | ₩43,318 | ₩44,091 | ₩42,357 | ₩43,811 | +1.14% | 32.7만 |
|---|
| 2026.03.18 | ₩43,931 | ₩44,145 | ₩43,438 | ₩43,478 | -1.03% | 13.6만 |
|---|
| 2026.03.17 | ₩44,932 | ₩45,626 | ₩44,185 | ₩44,198 | -1.63% | 12.3만 |
|---|
| 2026.03.16 | ₩44,785 | ₩45,039 | ₩43,811 | ₩44,718 | -0.15% | 15.7만 |
|---|
| 2026.03.13 | ₩44,518 | ₩45,012 | ₩43,718 | ₩44,385 | -0.30% | 17.5만 |
|---|
| 2026.03.12 | ₩43,411 | ₩44,238 | ₩42,957 | ₩44,185 | +1.78% | 12.6만 |
|---|
| 2026.03.11 | ₩44,932 | ₩45,412 | ₩43,811 | ₩44,105 | -1.84% | 12.3만 |
|---|
| 2026.03.10 | ₩44,945 | ₩46,066 | ₩44,612 | ₩45,132 | +0.42% | 16.6만 |
|---|
| 2026.03.09 | ₩44,972 | ₩45,292 | ₩43,731 | ₩45,132 | +0.36% | 18.2만 |
|---|
| 2026.03.06 | ₩45,305 | ₩45,826 | ₩44,612 | ₩45,666 | +0.80% | 14.6만 |
|---|
| 2026.03.05 | ₩46,853 | ₩47,106 | ₩46,066 | ₩46,373 | -1.03% | 11.7만 |
|---|
| 2026.03.04 | ₩47,493 | ₩47,707 | ₩46,760 | ₩47,186 | -0.65% | 10만 |
|---|
| 2026.03.03 | ₩46,226 | ₩47,226 | ₩45,946 | ₩47,120 | +1.93% | 9.9만 |
|---|
| 2026.03.02 | ₩45,892 | ₩47,360 | ₩45,612 | ₩47,173 | +2.79% | 16.4만 |
|---|
| 2026.02.27 | ₩47,120 | ₩47,667 | ₩45,919 | ₩46,359 | -1.61% | 20.1만 |
|---|
| 2026.02.26 | ₩47,880 | ₩48,681 | ₩47,333 | ₩47,947 | +0.14% | 19.3만 |
|---|
| 2026.02.25 | ₩47,613 | ₩48,054 | ₩47,280 | ₩47,853 | +0.50% | 19.5만 |
|---|
| 2026.02.24 | ₩47,373 | ₩47,587 | ₩46,933 | ₩47,226 | -0.31% | 12만 |
|---|
| 2026.02.23 | ₩49,321 | ₩49,428 | ₩46,146 | ₩47,373 | -3.95% | 23.6만 |
|---|
| 2026.02.20 | ₩49,041 | ₩49,561 | ₩48,400 | ₩49,321 | +0.57% | 14.6만 |
|---|
| 2026.02.19 | ₩48,174 | ₩49,494 | ₩48,174 | ₩49,001 | +1.72% | 15.3만 |
|---|
| 2026.02.18 | ₩48,801 | ₩49,761 | ₩48,240 | ₩48,467 | -0.68% | 20.5만 |
|---|
| 2026.02.17 | ₩48,841 | ₩49,721 | ₩46,946 | ₩48,907 | +0.14% | 19.4만 |
|---|
| 2026.02.13 | ₩47,840 | ₩49,107 | ₩46,933 | ₩48,867 | +2.15% | 20.8만 |
|---|
| 2026.02.12 | ₩48,440 | ₩48,694 | ₩47,280 | ₩47,907 | -1.10% | 19.4만 |
|---|
| 2026.02.11 | ₩48,307 | ₩48,547 | ₩47,667 | ₩48,014 | -0.61% | 10.6만 |
|---|
| 2026.02.10 | ₩48,160 | ₩49,321 | ₩47,693 | ₩48,067 | -0.19% | 12만 |
|---|
| 2026.02.09 | ₩48,867 | ₩48,921 | ₩48,294 | ₩48,334 | -1.09% | 11.1만 |
|---|
| 2026.02.06 | ₩49,214 | ₩49,761 | ₩48,801 | ₩48,827 | -0.79% | 16.8만 |
|---|
| 2026.02.05 | ₩48,974 | ₩49,468 | ₩48,147 | ₩48,801 | -0.35% | 9.9만 |
|---|
| 2026.02.04 | ₩48,494 | ₩49,881 | ₩48,494 | ₩49,001 | +1.05% | 17.4만 |
|---|
| 2026.02.03 | ₩48,000 | ₩49,174 | ₩47,573 | ₩48,454 | +0.94% | 12.9만 |
|---|
| 2026.02.02 | ₩46,986 | ₩48,547 | ₩46,826 | ₩48,480 | +3.18% | 11.8만 |
|---|
| 2026.01.30 | ₩46,466 | ₩47,293 | ₩46,226 | ₩46,893 | +0.92% | 16.3만 |
|---|
| 2026.01.29 | ₩45,692 | ₩47,533 | ₩45,639 | ₩46,586 | +1.96% | 10.4만 |
|---|
| 2026.01.28 | ₩46,666 | ₩46,853 | ₩45,345 | ₩45,519 | -2.46% | 9.8만 |
|---|
| 2026.01.27 | ₩46,533 | ₩47,213 | ₩46,333 | ₩46,613 | +0.17% | 11.3만 |
|---|
| 2026.01.26 | ₩46,306 | ₩47,213 | ₩45,932 | ₩46,599 | +0.63% | 16.8만 |
|---|
| 2026.01.23 | ₩47,253 | ₩47,960 | ₩45,999 | ₩46,306 | -2.00% | 14.2만 |
|---|
| 2026.01.22 | ₩46,479 | ₩48,601 | ₩46,186 | ₩47,213 | +1.58% | 15.6만 |
|---|
| 2026.01.21 | ₩44,892 | ₩46,840 | ₩44,892 | ₩46,760 | +4.16% | 20만 |
|---|
| 2026.01.20 | ₩44,518 | ₩44,905 | ₩43,985 | ₩44,505 | -0.03% | 9.4만 |
|---|
| 2026.01.16 | ₩45,492 | ₩45,599 | ₩44,438 | ₩45,172 | -0.70% | 13.3만 |
|---|
| 2026.01.15 | ₩44,105 | ₩46,826 | ₩44,105 | ₩45,172 | +2.42% | 9.7만 |
|---|
| 2026.01.14 | ₩43,384 | ₩44,131 | ₩43,384 | ₩44,051 | +1.54% | 7.8만 |
|---|
| 2026.01.13 | ₩43,825 | ₩43,825 | ₩43,211 | ₩43,411 | -0.94% | 9.9만 |
|---|
| 2026.01.12 | ₩43,785 | ₩43,891 | ₩43,371 | ₩43,704 | -0.18% | 6.5만 |
|---|
| 2026.01.09 | ₩44,718 | ₩44,958 | ₩43,945 | ₩44,065 | -1.46% | 8.7만 |
|---|
| 2026.01.08 | ₩43,291 | ₩45,039 | ₩43,291 | ₩44,718 | +3.30% | 10.7만 |
|---|
| 2026.01.07 | ₩43,798 | ₩43,798 | ₩43,051 | ₩43,598 | -0.46% | 22.6만 |
|---|
| 2026.01.06 | ₩43,558 | ₩43,891 | ₩42,931 | ₩43,771 | +0.49% | 11.1만 |
|---|
| 2026.01.05 | ₩42,851 | ₩44,385 | ₩42,851 | ₩43,811 | +2.24% | 12.3만 |
|---|
| 2026.01.02 | ₩43,318 | ₩43,891 | ₩42,637 | ₩42,944 | -0.86% | 12.7만 |
|---|
| 2025.12.31 | ₩43,571 | ₩44,612 | ₩43,104 | ₩43,398 | -0.40% | 17.4만 |
|---|
| 2025.12.30 | ₩44,318 | ₩44,318 | ₩43,704 | ₩43,718 | -1.35% | 10.1만 |
|---|
| 2025.12.29 | ₩44,305 | ₩44,865 | ₩43,918 | ₩44,358 | +0.12% | 14.7만 |
|---|
| 2025.12.26 | ₩44,598 | ₩45,012 | ₩44,158 | ₩44,185 | -0.93% | 8.2만 |
|---|
| 2025.12.24 | ₩44,905 | ₩45,039 | ₩44,732 | ₩44,732 | -0.39% | 3.6만 |
|---|
| 2025.12.23 | ₩44,985 | ₩45,732 | ₩44,825 | ₩44,852 | -0.30% | 11.7만 |
|---|
| 2025.12.22 | ₩45,572 | ₩45,892 | ₩45,025 | ₩45,185 | -0.85% | 13.4만 |
|---|
| 2025.12.19 | ₩46,666 | ₩46,679 | ₩45,199 | ₩45,519 | -2.46% | 28.3만 |
|---|
| 2025.12.18 | ₩47,093 | ₩47,280 | ₩46,613 | ₩46,813 | -0.59% | 18.8만 |
|---|
| 2025.12.17 | ₩47,013 | ₩47,587 | ₩46,426 | ₩46,760 | -0.54% | 27.4만 |
|---|
| 2025.12.16 | ₩46,826 | ₩47,373 | ₩46,573 | ₩47,120 | +0.63% | 15.9만 |
|---|
| 2025.12.15 | ₩46,813 | ₩47,080 | ₩46,333 | ₩46,986 | +0.37% | 12만 |
|---|
| 2025.12.12 | ₩46,719 | ₩46,853 | ₩45,906 | ₩46,506 | -0.46% | 14만 |
|---|
| 2025.12.11 | ₩45,892 | ₩46,973 | ₩45,412 | ₩46,559 | +1.45% | 19.3만 |
|---|
| 2025.12.10 | ₩44,852 | ₩46,253 | ₩44,452 | ₩46,012 | +2.59% | 16만 |
|---|
| 2025.12.09 | ₩44,918 | ₩45,479 | ₩44,358 | ₩44,878 | -0.09% | 13.3만 |
|---|
| 2025.12.08 | ₩44,865 | ₩45,145 | ₩44,331 | ₩44,798 | -0.15% | 10.7만 |
|---|
| 2025.12.05 | ₩45,065 | ₩45,399 | ₩44,385 | ₩44,692 | -0.83% | 7.5만 |
|---|
| 2025.12.04 | ₩45,145 | ₩45,519 | ₩45,052 | ₩45,252 | +0.24% | 8.2만 |
|---|
| 2025.12.03 | ₩44,465 | ₩45,492 | ₩43,958 | ₩45,345 | +1.98% | 11.9만 |
|---|
| 2025.12.02 | ₩44,932 | ₩45,079 | ₩43,971 | ₩44,225 | -1.57% | 9만 |
|---|
| 2025.12.01 | ₩43,157 | ₩44,665 | ₩43,157 | ₩44,652 | +3.46% | 21.7만 |
|---|
| 2025.11.28 | ₩43,611 | ₩43,851 | ₩43,157 | ₩43,558 | -0.12% | 8.6만 |
|---|
| 2025.11.26 | ₩43,905 | ₩44,145 | ₩43,211 | ₩43,651 | -0.58% | 33.3만 |
|---|
| 2025.11.25 | ₩42,237 | ₩44,305 | ₩41,637 | ₩44,078 | +4.36% | 21.1만 |
|---|
| 2025.11.24 | ₩41,783 | ₩42,250 | ₩41,210 | ₩41,957 | +0.42% | 23.6만 |
|---|
| 2025.11.21 | ₩40,916 | ₩42,397 | ₩40,716 | ₩41,970 | +2.58% | 12.1만 |
|---|
| 2025.11.20 | ₩40,890 | ₩41,397 | ₩40,529 | ₩40,836 | -0.13% | 12.4만 |
|---|
| 2025.11.19 | ₩40,129 | ₩40,543 | ₩39,796 | ₩40,489 | +0.90% | 12.4만 |
|---|
| 2025.11.18 | ₩40,142 | ₩40,556 | ₩40,036 | ₩40,129 | -0.03% | 13.9만 |
|---|
| 2025.11.17 | ₩41,463 | ₩41,463 | ₩39,889 | ₩40,129 | -3.22% | 11.9만 |
|---|
| 2025.11.14 | ₩41,103 | ₩41,517 | ₩40,636 | ₩41,450 | +0.84% | 11.5만 |
|---|
| 2025.11.13 | ₩41,463 | ₩41,783 | ₩41,103 | ₩41,450 | -0.03% | 11.5만 |
|---|
| 2025.11.12 | ₩41,557 | ₩41,863 | ₩40,769 | ₩41,503 | -0.13% | 5.9만 |
|---|
| 2025.11.11 | ₩41,583 | ₩41,730 | ₩40,636 | ₩41,490 | -0.22% | 6.7만 |
|---|
| 2025.11.10 | ₩40,823 | ₩41,570 | ₩40,796 | ₩41,503 | +1.67% | 7만 |
|---|
| 2025.11.07 | ₩40,716 | ₩41,023 | ₩40,596 | ₩40,916 | +0.49% | 6.7만 |
|---|
| 2025.11.06 | ₩40,850 | ₩40,996 | ₩40,503 | ₩40,716 | -0.33% | 5.4만 |
|---|
| 2025.11.05 | ₩40,569 | ₩41,143 | ₩40,223 | ₩41,103 | +1.32% | 8.2만 |
|---|
| 2025.11.04 | ₩40,062 | ₩40,463 | ₩39,862 | ₩40,356 | +0.73% | 12.8만 |
|---|
| 2025.11.03 | ₩40,623 | ₩40,676 | ₩40,036 | ₩40,663 | +0.10% | 14.5만 |
|---|
| 2025.10.31 | ₩41,397 | ₩41,423 | ₩40,089 | ₩40,316 | -2.61% | 16.3만 |
|---|
| 2025.10.30 | ₩40,903 | ₩41,757 | ₩40,903 | ₩41,370 | +1.14% | 9.7만 |
|---|
| 2025.10.29 | ₩42,090 | ₩42,210 | ₩40,663 | ₩41,063 | -2.44% | 12.6만 |
|---|
| 2025.10.28 | ₩42,197 | ₩42,984 | ₩41,410 | ₩42,210 | +0.03% | 15.7만 |
|---|
| 2025.10.27 | ₩43,077 | ₩43,077 | ₩42,397 | ₩42,530 | -1.27% | 10.5만 |
|---|
| 2025.10.24 | ₩42,490 | ₩43,198 | ₩41,677 | ₩43,037 | +1.29% | 26.7만 |
|---|
| 2025.10.23 | ₩42,917 | ₩42,917 | ₩41,943 | ₩41,957 | -2.24% | 8.4만 |
|---|
| 2025.10.22 | ₩42,931 | ₩43,398 | ₩42,611 | ₩42,904 | -0.06% | 10.6만 |
|---|
| 2025.10.21 | ₩42,811 | ₩43,091 | ₩42,691 | ₩42,864 | +0.12% | 13.1만 |
|---|
| 2025.10.20 | ₩41,743 | ₩43,024 | ₩41,610 | ₩42,971 | +2.94% | 13만 |
|---|
| 2025.10.17 | ₩41,423 | ₩42,144 | ₩41,423 | ₩41,610 | +0.45% | 18.3만 |
|---|
| 2025.10.16 | ₩42,037 | ₩42,037 | ₩40,756 | ₩41,103 | -2.22% | 38.7만 |
|---|
| 2025.10.15 | ₩42,277 | ₩42,557 | ₩41,823 | ₩42,250 | -0.06% | 13.2만 |
|---|
| 2025.10.14 | ₩40,663 | ₩42,584 | ₩40,663 | ₩42,250 | +3.90% | 9.5만 |
|---|
| 2025.10.13 | ₩41,116 | ₩41,196 | ₩40,436 | ₩40,983 | -0.32% | 7.1만 |
|---|
| 2025.10.10 | ₩41,677 | ₩42,250 | ₩40,556 | ₩40,569 | -2.66% | 10.1만 |
|---|