시장 데이터를 불러오는 중
전체 종목
Interactive Brokers Group, Inc. - Class A Common Stock 과거 주가
Interactive Brokers Group, Inc. - Class A Common Stock · IBKR · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Interactive Brokers Group, Inc. - Class A Common Stock · IBKR · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,740 | ₩118,390 | ₩115,962 | ₩117,840 | +0.94% | 242.5만 |
| 2026.10.08 | ₩116,821 | ₩117,733 | ₩115,708 | ₩115,962 | -0.73% | 299.7만 |
| 2026.10.07 | ₩118,953 | ₩119,503 | ₩115,292 | ₩117,665 | -1.08% | 365만 |
| 2026.10.06 | ₩119,865 | ₩123,177 | ₩119,436 | ₩121,474 | +1.34% | 341.6만 |
| 2026.10.05 | ₩119,181 | ₩120,106 | ₩118,135 | ₩119,422 | +0.20% | 293.5만 |
| 2026.10.02 | ₩116,070 | ₩119,248 | ₩116,070 | ₩118,416 | +2.02% | 487.1만 |
| 2026.10.01 | ₩114,554 | ₩117,008 | ₩112,113 | ₩115,077 | +0.46% | 571.7만 |
| 2026.09.30 | ₩116,177 | ₩116,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,554 |
| -1.40% |
| 405.1만 |
| 2026.09.29 | ₩117,826 | ₩117,826 | ₩115,185 | ₩115,573 | -1.91% | 283.2만 |
|---|
| 2026.09.28 | ₩117,746 | ₩118,685 | ₩116,418 | ₩116,780 | -0.82% | 383.2만 |
|---|
| 2026.09.25 | ₩120,696 | ₩121,461 | ₩118,725 | ₩119,677 | -0.84% | 289.4만 |
|---|
| 2026.09.24 | ₩121,407 | ₩122,292 | ₩119,489 | ₩120,455 | -0.78% | 397.7만 |
|---|
| 2026.09.23 | ₩122,520 | ₩125,430 | ₩121,930 | ₩122,788 | +0.22% | 396.1만 |
|---|
| 2026.09.22 | ₩124,518 | ₩124,988 | ₩120,307 | ₩123,218 | -1.04% | 405.9만 |
|---|
| 2026.09.21 | ₩124,049 | ₩125,980 | ₩122,815 | ₩125,001 | +0.77% | 347.4만 |
|---|
| 2026.09.18 | ₩120,576 | ₩122,118 | ₩119,020 | ₩121,622 | +0.87% | 622.4만 |
|---|
| 2026.09.17 | ₩118,980 | ₩119,476 | ₩117,518 | ₩118,524 | -0.38% | 436만 |
|---|
| 2026.09.16 | ₩119,342 | ₩119,476 | ₩113,937 | ₩116,324 | -2.53% | 380.2만 |
|---|
| 2026.09.15 | ₩120,965 | ₩121,340 | ₩117,344 | ₩119,087 | -1.55% | 452.7만 |
|---|
| 2026.09.14 | ₩120,696 | ₩121,957 | ₩119,463 | ₩121,702 | +0.83% | 383만 |
|---|
| 2026.09.11 | ₩121,648 | ₩123,794 | ₩119,959 | ₩122,534 | +0.73% | 308만 |
|---|
| 2026.09.10 | ₩119,436 | ₩121,018 | ₩119,007 | ₩119,918 | +0.40% | 287.6만 |
|---|
| 2026.09.09 | ₩122,024 | ₩123,191 | ₩121,032 | ₩121,072 | -0.78% | 264.7만 |
|---|
| 2026.09.08 | ₩123,057 | ₩125,108 | ₩121,863 | ₩121,997 | -0.86% | 218.5만 |
|---|
| 2026.09.04 | ₩122,775 | ₩124,518 | ₩122,225 | ₩124,210 | +1.17% | 250만 |
|---|
| 2026.09.03 | ₩120,468 | ₩125,082 | ₩120,388 | ₩124,652 | +3.47% | 529.2만 |
|---|
| 2026.09.02 | ₩120,696 | ₩122,507 | ₩118,725 | ₩119,516 | -0.98% | 438.3만 |
|---|
| 2026.09.01 | ₩126,905 | ₩127,268 | ₩120,737 | ₩121,219 | -4.48% | 513.4만 |
|---|
| 2026.08.31 | ₩128,072 | ₩131,277 | ₩126,637 | ₩130,473 | +1.87% | 356만 |
|---|
| 2026.08.28 | ₩129,561 | ₩131,049 | ₩128,019 | ₩128,528 | -0.80% | 223.6만 |
|---|
| 2026.08.27 | ₩129,923 | ₩130,540 | ₩128,421 | ₩129,480 | -0.34% | 515.5만 |
|---|
| 2026.08.26 | ₩130,929 | ₩131,130 | ₩127,147 | ₩130,111 | -0.62% | 304.4만 |
|---|
| 2026.08.25 | ₩125,457 | ₩132,431 | ₩124,451 | ₩131,680 | +4.96% | 521.8만 |
|---|
| 2026.08.24 | ₩125,873 | ₩127,107 | ₩124,036 | ₩124,787 | -0.86% | 430.1만 |
|---|
| 2026.08.21 | ₩121,769 | ₩126,356 | ₩121,112 | ₩125,886 | +3.38% | 576만 |
|---|
| 2026.08.20 | ₩122,587 | ₩122,990 | ₩120,254 | ₩120,495 | -1.71% | 347.6만 |
|---|
| 2026.08.19 | ₩122,024 | ₩122,614 | ₩119,248 | ₩121,420 | -0.49% | 322.4만 |
|---|
| 2026.08.18 | ₩124,720 | ₩125,028 | ₩121,260 | ₩121,447 | -2.62% | 261.7만 |
|---|
| 2026.08.17 | ₩123,687 | ₩126,865 | ₩122,829 | ₩126,503 | +2.28% | 463.3만 |
|---|
| 2026.08.14 | ₩122,587 | ₩123,942 | ₩120,857 | ₩123,459 | +0.71% | 219.9만 |
|---|
| 2026.08.13 | ₩123,378 | ₩124,344 | ₩122,493 | ₩122,601 | -0.63% | 258만 |
|---|
| 2026.08.12 | ₩122,239 | ₩124,398 | ₩121,823 | ₩122,922 | +0.56% | 304만 |
|---|
| 2026.08.11 | ₩122,198 | ₩122,909 | ₩120,053 | ₩120,401 | -1.47% | 347.3만 |
|---|
| 2026.08.10 | ₩118,014 | ₩123,083 | ₩118,014 | ₩121,581 | +3.02% | 586.7만 |
|---|
| 2026.08.07 | ₩116,096 | ₩117,974 | ₩114,487 | ₩117,786 | +1.46% | 778.5만 |
|---|
| 2026.08.06 | ₩118,202 | ₩119,543 | ₩114,916 | ₩115,359 | -2.41% | 729.3만 |
|---|
| 2026.08.05 | ₩120,146 | ₩121,930 | ₩118,913 | ₩119,007 | -0.95% | 489.1만 |
|---|
| 2026.08.04 | ₩118,940 | ₩119,999 | ₩116,566 | ₩118,859 | -0.07% | 467.1만 |
|---|
| 2026.08.03 | ₩116,713 | ₩118,323 | ₩115,198 | ₩117,679 | +0.83% | 518.5만 |
|---|
| 2026.07.31 | ₩123,110 | ₩123,110 | ₩117,947 | ₩118,001 | -4.15% | 437.4만 |
|---|
| 2026.07.30 | ₩118,282 | ₩121,608 | ₩116,432 | ₩121,340 | +2.59% | 501.9만 |
|---|
| 2026.07.29 | ₩120,549 | ₩121,313 | ₩114,796 | ₩115,681 | -4.04% | 722.7만 |
|---|
| 2026.07.28 | ₩120,750 | ₩122,319 | ₩118,457 | ₩121,917 | +0.97% | 492.9만 |
|---|
| 2026.07.27 | ₩124,585 | ₩126,409 | ₩120,281 | ₩123,741 | -0.68% | 466.2만 |
|---|
| 2026.07.24 | ₩123,110 | ₩123,982 | ₩120,026 | ₩123,030 | -0.07% | 389.1만 |
|---|
| 2026.07.23 | ₩121,716 | ₩123,204 | ₩120,173 | ₩123,057 | +1.10% | 439.7만 |
|---|
| 2026.07.22 | ₩125,524 | ₩128,139 | ₩123,620 | ₩125,390 | -0.11% | 585.1만 |
|---|
| 2026.07.21 | ₩125,377 | ₩128,139 | ₩125,108 | ₩126,624 | +0.99% | 512.2만 |
|---|
| 2026.07.20 | ₩122,788 | ₩125,336 | ₩122,453 | ₩122,949 | +0.13% | 374만 |
|---|
| 2026.07.17 | ₩120,160 | ₩123,419 | ₩117,840 | ₩121,407 | +1.04% | 444.8만 |
|---|
| 2026.07.16 | ₩129,011 | ₩129,708 | ₩122,815 | ₩123,660 | -4.15% | 399.6만 |
|---|
| 2026.07.15 | ₩129,936 | ₩131,116 | ₩128,166 | ₩130,634 | +0.54% | 348.6만 |
|---|
| 2026.07.14 | ₩126,275 | ₩129,212 | ₩126,262 | ₩128,220 | +1.54% | 309.5만 |
|---|
| 2026.07.13 | ₩125,001 | ₩127,133 | ₩123,928 | ₩125,471 | +0.38% | 339.1만 |
|---|
| 2026.07.10 | ₩129,279 | ₩130,620 | ₩125,511 | ₩126,181 | -2.40% | 240만 |
|---|
| 2026.07.09 | ₩127,160 | ₩129,708 | ₩125,967 | ₩127,777 | +0.49% | 267.9만 |
|---|
| 2026.07.08 | ₩124,438 | ₩126,208 | ₩123,633 | ₩125,256 | +0.66% | 344.4만 |
|---|
| 2026.07.07 | ₩126,637 | ₩129,400 | ₩123,137 | ₩126,825 | +0.15% | 478.3만 |
|---|
| 2026.07.06 | ₩123,365 | ₩128,863 | ₩122,963 | ₩128,729 | +4.35% | 453.2만 |
|---|
| 2026.07.02 | ₩125,055 | ₩129,695 | ₩120,039 | ₩122,480 | -2.06% | 658.8만 |
|---|
| 2026.07.01 | ₩118,054 | ₩128,166 | ₩117,437 | ₩125,055 | +5.93% | 744.2만 |
|---|
| 2026.06.30 | ₩118,014 | ₩120,857 | ₩116,217 | ₩116,727 | -1.09% | 551.1만 |
|---|
| 2026.06.29 | ₩121,152 | ₩121,380 | ₩117,572 | ₩118,282 | -2.37% | 477.4만 |
|---|
| 2026.06.26 | ₩122,641 | ₩123,016 | ₩120,106 | ₩120,455 | -1.78% | 591만 |
|---|
| 2026.06.25 | ₩126,664 | ₩127,777 | ₩123,097 | ₩123,593 | -2.42% | 308.6만 |
|---|
| 2026.06.24 | ₩125,658 | ₩127,750 | ₩123,593 | ₩124,438 | -0.97% | 351.9만 |
|---|
| 2026.06.23 | ₩124,317 | ₩129,534 | ₩123,821 | ₩126,999 | +2.16% | 626.9만 |
|---|
| 2026.06.22 | ₩129,802 | ₩131,210 | ₩128,796 | ₩129,842 | +0.03% | 420.3만 |
|---|
| 2026.06.18 | ₩129,816 | ₩131,170 | ₩127,804 | ₩128,743 | -0.83% | 751.1만 |
|---|
| 2026.06.17 | ₩125,417 | ₩129,749 | ₩125,269 | ₩127,522 | +1.68% | 528만 |
|---|
| 2026.06.16 | ₩124,733 | ₩126,128 | ₩123,392 | ₩124,854 | +0.10% | 399만 |
|---|
| 2026.06.15 | ₩126,973 | ₩127,040 | ₩124,210 | ₩124,398 | -2.03% | 353만 |
|---|
| 2026.06.12 | ₩121,300 | ₩124,854 | ₩120,629 | ₩121,783 | +0.40% | 418.2만 |
|---|
| 2026.06.11 | ₩116,123 | ₩119,221 | ₩114,085 | ₩119,127 | +2.59% | 369.8만 |
|---|
| 2026.06.10 | ₩114,366 | ₩118,416 | ₩113,522 | ₩114,554 | +0.16% | 426만 |
|---|
| 2026.06.09 | ₩118,470 | ₩118,725 | ₩111,470 | ₩115,775 | -2.28% | 442.8만 |
|---|
| 2026.06.08 | ₩115,037 | ₩117,786 | ₩114,313 | ₩117,142 | +1.83% | 468.9만 |
|---|
| 2026.06.05 | ₩115,533 | ₩115,640 | ₩111,845 | ₩113,186 | -2.03% | 427.4만 |
|---|
| 2026.06.04 | ₩115,480 | ₩117,250 | ₩111,456 | ₩116,754 | +1.10% | 707.9만 |
|---|
| 2026.06.03 | ₩118,108 | ₩119,395 | ₩116,552 | ₩116,874 | -1.04% | 542만 |
|---|
| 2026.06.02 | ₩119,288 | ₩121,367 | ₩118,510 | ₩118,980 | -0.26% | 653.8만 |
|---|
| 2026.06.01 | ₩115,466 | ₩122,064 | ₩114,018 | ₩118,940 | +3.01% | 686.3만 |
|---|
| 2026.05.29 | ₩111,577 | ₩116,914 | ₩110,974 | ₩116,633 | +4.53% | 728.9만 |
|---|
| 2026.05.28 | ₩107,983 | ₩111,899 | ₩106,105 | ₩111,456 | +3.22% | 978.5만 |
|---|
| 2026.05.27 | ₩110,826 | ₩110,826 | ₩106,910 | ₩108,560 | -2.05% | 612.8만 |
|---|
| 2026.05.26 | ₩110,451 | ₩113,039 | ₩110,330 | ₩111,161 | +0.64% | 428.1만 |
|---|
| 2026.05.22 | ₩112,851 | ₩113,803 | ₩108,761 | ₩109,096 | -3.33% | 838.1만 |
|---|
| 2026.05.21 | ₩111,537 | ₩113,361 | ₩110,974 | ₩112,422 | +0.79% | 483.9만 |
|---|
| 2026.05.20 | ₩112,650 | ₩114,568 | ₩111,590 | ₩112,368 | -0.25% | 623만 |
|---|
| 2026.05.19 | ₩113,535 | ₩113,817 | ₩111,041 | ₩111,912 | -1.43% | 713.9만 |
|---|
| 2026.05.18 | ₩116,338 | ₩118,001 | ₩114,125 | ₩115,493 | -0.73% | 426.2만 |
|---|
| 2026.05.15 | ₩116,767 | ₩117,759 | ₩115,319 | ₩116,673 | -0.08% | 390.8만 |
|---|
| 2026.05.14 | ₩114,487 | ₩118,604 | ₩114,407 | ₩118,390 | +3.41% | 372.9만 |
|---|
| 2026.05.13 | ₩112,489 | ₩115,372 | ₩111,443 | ₩114,152 | +1.48% | 314.4만 |
|---|
| 2026.05.12 | ₩112,945 | ₩113,575 | ₩110,880 | ₩113,441 | +0.44% | 524.8만 |
|---|
| 2026.05.11 | ₩113,025 | ₩115,064 | ₩111,818 | ₩113,870 | +0.75% | 310.1만 |
|---|
| 2026.05.08 | ₩113,428 | ₩114,259 | ₩111,979 | ₩113,213 | -0.19% | 359.5만 |
|---|
| 2026.05.07 | ₩116,499 | ₩117,169 | ₩112,020 | ₩112,261 | -3.64% | 515만 |
|---|
| 2026.05.06 | ₩114,487 | ₩117,129 | ₩114,487 | ₩116,727 | +1.96% | 394.3만 |
|---|
| 2026.05.05 | ₩110,732 | ₩113,495 | ₩110,585 | ₩112,529 | +1.62% | 476.2만 |
|---|
| 2026.05.04 | ₩108,613 | ₩110,290 | ₩107,902 | ₩109,592 | +0.90% | 341.7만 |
|---|
| 2026.05.01 | ₩106,950 | ₩108,721 | ₩105,837 | ₩107,902 | +0.89% | 405.9만 |
|---|
| 2026.04.30 | ₩103,101 | ₩107,286 | ₩102,592 | ₩106,615 | +3.41% | 548.9만 |
|---|
| 2026.04.29 | ₩103,262 | ₩103,852 | ₩101,492 | ₩103,329 | +0.06% | 530.7만 |
|---|
| 2026.04.28 | ₩103,142 | ₩104,496 | ₩102,377 | ₩103,920 | +0.75% | 383.9만 |
|---|
| 2026.04.27 | ₩102,659 | ₩104,898 | ₩102,525 | ₩104,054 | +1.36% | 359.9만 |
|---|
| 2026.04.24 | ₩103,034 | ₩103,034 | ₩101,009 | ₩102,753 | -0.27% | 292만 |
|---|
| 2026.04.23 | ₩103,705 | ₩104,979 | ₩100,071 | ₩101,787 | -1.85% | 428.7만 |
|---|
| 2026.04.22 | ₩104,684 | ₩106,521 | ₩102,860 | ₩104,751 | +0.06% | 775.1만 |
|---|
| 2026.04.21 | ₩109,083 | ₩110,518 | ₩106,226 | ₩106,776 | -2.11% | 640.2만 |
|---|
| 2026.04.20 | ₩108,895 | ₩109,928 | ₩108,372 | ₩108,962 | +0.06% | 361.9만 |
|---|
| 2026.04.17 | ₩109,230 | ₩111,148 | ₩108,452 | ₩109,579 | +0.32% | 548.8만 |
|---|
| 2026.04.16 | ₩107,554 | ₩108,211 | ₩104,992 | ₩106,454 | -1.02% | 454.4만 |
|---|
| 2026.04.15 | ₩105,126 | ₩107,031 | ₩104,630 | ₩106,870 | +1.66% | 501.9만 |
|---|
| 2026.04.14 | ₩101,921 | ₩103,598 | ₩99,709 | ₩103,396 | +1.45% | 562.2만 |
|---|
| 2026.04.13 | ₩94,559 | ₩100,218 | ₩94,559 | ₩99,977 | +5.73% | 478.7만 |
|---|
| 2026.04.10 | ₩96,745 | ₩96,933 | ₩94,036 | ₩95,498 | -1.29% | 369.9만 |
|---|
| 2026.04.09 | ₩96,235 | ₩98,019 | ₩95,940 | ₩96,463 | +0.24% | 476.9만 |
|---|
| 2026.04.08 | ₩97,415 | ₩98,542 | ₩95,417 | ₩96,973 | -0.45% | 509.6만 |
|---|
| 2026.04.07 | ₩91,273 | ₩91,595 | ₩89,476 | ₩91,340 | +0.07% | 357.9만 |
|---|
| 2026.04.06 | ₩91,313 | ₩92,333 | ₩90,857 | ₩92,024 | +0.78% | 254만 |
|---|
| 2026.04.02 | ₩88,685 | ₩92,373 | ₩87,706 | ₩90,844 | +2.43% | 305.4만 |
|---|
| 2026.04.01 | ₩91,702 | ₩93,875 | ₩90,911 | ₩91,072 | -0.69% | 591.8만 |
|---|
| 2026.03.31 | ₩86,901 | ₩90,348 | ₩86,231 | ₩89,946 | +3.50% | 461.9만 |
|---|
| 2026.03.30 | ₩86,767 | ₩87,505 | ₩84,514 | ₩85,413 | -1.56% | 426.3만 |
|---|
| 2026.03.27 | ₩87,840 | ₩88,712 | ₩85,882 | ₩86,097 | -1.98% | 388.2만 |
|---|
| 2026.03.26 | ₩91,313 | ₩92,266 | ₩88,095 | ₩88,779 | -2.78% | 351.9만 |
|---|
| 2026.03.25 | ₩90,053 | ₩93,634 | ₩89,771 | ₩92,105 | +2.28% | 545.7만 |
|---|
| 2026.03.24 | ₩89,718 | ₩90,683 | ₩86,486 | ₩88,672 | -1.17% | 781.7만 |
|---|
| 2026.03.23 | ₩90,254 | ₩92,963 | ₩89,597 | ₩90,978 | +0.80% | 727.4만 |
|---|
| 2026.03.20 | ₩90,764 | ₩91,085 | ₩87,170 | ₩87,800 | -3.27% | 899.7만 |
|---|
| 2026.03.19 | ₩90,495 | ₩91,461 | ₩89,744 | ₩90,777 | +0.31% | 518.9만 |
|---|
| 2026.03.18 | ₩91,863 | ₩93,191 | ₩91,515 | ₩91,796 | -0.07% | 446.5만 |
|---|
| 2026.03.17 | ₩92,413 | ₩93,781 | ₩91,622 | ₩92,038 | -0.41% | 274.2만 |
|---|
| 2026.03.16 | ₩90,187 | ₩92,950 | ₩89,946 | ₩91,568 | +1.53% | 418.5만 |
|---|
| 2026.03.13 | ₩90,174 | ₩91,421 | ₩88,336 | ₩88,765 | -1.56% | 338.4만 |
|---|
| 2026.03.12 | ₩89,597 | ₩90,241 | ₩88,363 | ₩89,744 | +0.16% | 398.8만 |
|---|
| 2026.03.11 | ₩91,501 | ₩92,587 | ₩89,905 | ₩91,716 | +0.23% | 317.7만 |
|---|
| 2026.03.10 | ₩90,764 | ₩93,861 | ₩89,423 | ₩91,863 | +1.21% | 492.9만 |
|---|
| 2026.03.09 | ₩87,626 | ₩90,522 | ₩85,145 | ₩90,509 | +3.29% | 496.9만 |
|---|
| 2026.03.06 | ₩88,913 | ₩90,415 | ₩87,532 | ₩89,449 | +0.60% | 537.9만 |
|---|
| 2026.03.05 | ₩91,823 | ₩93,057 | ₩89,423 | ₩91,260 | -0.61% | 468.1만 |
|---|
| 2026.03.04 | ₩94,680 | ₩95,310 | ₩91,783 | ₩92,735 | -2.05% | 458.7만 |
|---|
| 2026.03.03 | ₩92,494 | ₩94,385 | ₩90,562 | ₩93,070 | +0.62% | 682.4만 |
|---|
| 2026.03.02 | ₩92,829 | ₩98,408 | ₩91,957 | ₩96,114 | +3.54% | 536.4만 |
|---|
| 2026.02.27 | ₩97,442 | ₩97,965 | ₩93,406 | ₩95,471 | -2.02% | 618.2만 |
|---|
| 2026.02.26 | ₩98,810 | ₩100,030 | ₩97,000 | ₩99,990 | +1.19% | 370.6만 |
|---|
| 2026.02.25 | ₩98,046 | ₩98,904 | ₩97,093 | ₩98,770 | +0.74% | 289.9만 |
|---|
| 2026.02.24 | ₩95,283 | ₩97,603 | ₩94,076 | ₩96,450 | +1.22% | 344.7만 |
|---|
| 2026.02.23 | ₩99,159 | ₩100,097 | ₩94,747 | ₩95,940 | -3.25% | 381.4만 |
|---|
| 2026.02.20 | ₩98,756 | ₩100,245 | ₩98,113 | ₩99,776 | +1.03% | 276.7만 |
|---|
| 2026.02.19 | ₩99,159 | ₩99,548 | ₩97,643 | ₩99,226 | +0.07% | 246만 |
|---|
| 2026.02.18 | ₩98,528 | ₩101,237 | ₩98,287 | ₩100,446 | +1.95% | 459.2만 |
|---|
| 2026.02.17 | ₩99,038 | ₩99,440 | ₩95,954 | ₩98,287 | -0.76% | 558.7만 |
|---|
| 2026.02.13 | ₩97,898 | ₩100,929 | ₩95,900 | ₩100,245 | +2.40% | 438.5만 |
|---|
| 2026.02.12 | ₩102,806 | ₩104,161 | ₩96,879 | ₩97,979 | -4.70% | 688.8만 |
|---|
| 2026.02.11 | ₩104,107 | ₩104,402 | ₩100,312 | ₩102,391 | -1.65% | 356.9만 |
|---|
| 2026.02.10 | ₩104,443 | ₩106,186 | ₩102,002 | ₩103,531 | -0.87% | 556.5만 |
|---|
| 2026.02.09 | ₩100,205 | ₩105,435 | ₩99,709 | ₩105,167 | +4.95% | 390.9만 |
|---|
| 2026.02.06 | ₩96,410 | ₩100,393 | ₩95,216 | ₩100,030 | +3.76% | 489.1만 |
|---|
| 2026.02.05 | ₩96,034 | ₩97,000 | ₩92,547 | ₩93,191 | -2.96% | 877.6만 |
|---|
| 2026.02.04 | ₩100,513 | ₩100,647 | ₩96,168 | ₩98,488 | -2.01% | 812.6만 |
|---|
| 2026.02.03 | ₩102,619 | ₩102,873 | ₩98,971 | ₩100,486 | -2.08% | 548.2만 |
|---|
| 2026.02.02 | ₩100,165 | ₩104,577 | ₩98,032 | ₩100,942 | +0.78% | 689.8만 |
|---|
| 2026.01.30 | ₩100,647 | ₩102,042 | ₩99,896 | ₩100,419 | -0.23% | 341.3만 |
|---|
| 2026.01.29 | ₩102,511 | ₩104,000 | ₩98,609 | ₩101,465 | -1.02% | 398.5만 |
|---|
| 2026.01.28 | ₩101,827 | ₩102,431 | ₩100,178 | ₩101,184 | -0.63% | 469.6만 |
|---|
| 2026.01.27 | ₩101,143 | ₩101,935 | ₩99,923 | ₩101,224 | +0.08% | 494.9만 |
|---|
| 2026.01.26 | ₩103,759 | ₩105,676 | ₩100,969 | ₩101,050 | -2.61% | 629.3만 |
|---|
| 2026.01.23 | ₩103,142 | ₩105,354 | ₩103,142 | ₩104,040 | +0.87% | 805.3만 |
|---|
| 2026.01.22 | ₩103,423 | ₩104,295 | ₩102,297 | ₩103,544 | +0.12% | 599만 |
|---|
| 2026.01.21 | ₩96,557 | ₩103,222 | ₩95,068 | ₩101,653 | +5.28% | 1054.2만 |
|---|
| 2026.01.20 | ₩96,557 | ₩97,938 | ₩94,934 | ₩95,900 | -0.68% | 930.5만 |
|---|
| 2026.01.16 | ₩99,306 | ₩99,333 | ₩96,638 | ₩98,381 | -0.93% | 412.7만 |
|---|
| 2026.01.15 | ₩96,423 | ₩101,439 | ₩96,423 | ₩98,810 | +2.48% | 676만 |
|---|
| 2026.01.14 | ₩94,385 | ₩95,752 | ₩92,976 | ₩95,685 | +1.38% | 518.1만 |
|---|
| 2026.01.13 | ₩95,216 | ₩96,007 | ₩93,835 | ₩94,666 | -0.58% | 363.7만 |
|---|
| 2026.01.12 | ₩94,385 | ₩95,806 | ₩94,009 | ₩94,934 | +0.58% | 283.1만 |
|---|
| 2026.01.09 | ₩94,948 | ₩95,565 | ₩93,848 | ₩94,505 | -0.47% | 379.7만 |
|---|
| 2026.01.08 | ₩95,659 | ₩95,940 | ₩93,258 | ₩94,089 | -1.64% | 412.4만 |
|---|
| 2026.01.07 | ₩97,013 | ₩97,523 | ₩95,538 | ₩95,672 | -1.38% | 416.3만 |
|---|
| 2026.01.06 | ₩96,477 | ₩97,844 | ₩95,578 | ₩97,737 | +1.31% | 460.4만 |
|---|
| 2026.01.05 | ₩91,126 | ₩96,141 | ₩90,992 | ₩95,980 | +5.33% | 528.3만 |
|---|
| 2026.01.02 | ₩87,719 | ₩90,603 | ₩87,237 | ₩90,160 | +2.78% | 488.2만 |
|---|
| 2025.12.31 | ₩87,223 | ₩87,424 | ₩86,150 | ₩86,244 | -1.12% | 230.1만 |
|---|
| 2025.12.30 | ₩88,041 | ₩89,047 | ₩87,009 | ₩87,170 | -0.99% | 210.7만 |
|---|
| 2025.12.29 | ₩88,108 | ₩88,242 | ₩87,035 | ₩87,639 | -0.53% | 244.2만 |
|---|
| 2025.12.26 | ₩88,484 | ₩88,832 | ₩88,108 | ₩88,725 | +0.27% | 191.8만 |
|---|
| 2025.12.24 | ₩88,296 | ₩88,685 | ₩87,800 | ₩88,484 | +0.21% | 134.5만 |
|---|
| 2025.12.23 | ₩88,242 | ₩88,967 | ₩87,786 | ₩88,457 | +0.24% | 308.5만 |
|---|
| 2025.12.22 | ₩87,532 | ₩88,403 | ₩86,365 | ₩88,242 | +0.81% | 311.9만 |
|---|
| 2025.12.19 | ₩84,823 | ₩86,794 | ₩84,823 | ₩86,177 | +1.60% | 475.8만 |
|---|
| 2025.12.18 | ₩85,413 | ₩85,828 | ₩83,884 | ₩84,407 | -1.18% | 370.9만 |
|---|
| 2025.12.17 | ₩85,158 | ₩86,767 | ₩83,280 | ₩83,750 | -1.65% | 390.7만 |
|---|
| 2025.12.16 | ₩84,313 | ₩84,890 | ₩83,562 | ₩84,568 | +0.30% | 355.2만 |
|---|
| 2025.12.15 | ₩86,553 | ₩86,566 | ₩84,031 | ₩84,313 | -2.59% | 470.1만 |
|---|
| 2025.12.12 | ₩88,511 | ₩88,511 | ₩83,924 | ₩86,030 | -2.80% | 518.1만 |
|---|
| 2025.12.11 | ₩88,698 | ₩89,342 | ₩86,901 | ₩88,591 | -0.12% | 400.2만 |
|---|
| 2025.12.10 | ₩88,175 | ₩90,026 | ₩87,679 | ₩89,409 | +1.40% | 310.2만 |
|---|
| 2025.12.09 | ₩87,813 | ₩88,846 | ₩87,491 | ₩87,921 | +0.12% | 314.8만 |
|---|
| 2025.12.08 | ₩86,700 | ₩88,336 | ₩86,097 | ₩88,256 | +1.79% | 258.4만 |
|---|
| 2025.12.05 | ₩88,175 | ₩88,578 | ₩86,365 | ₩86,499 | -1.90% | 315.5만 |
|---|
| 2025.12.04 | ₩87,156 | ₩88,765 | ₩86,942 | ₩88,444 | +1.48% | 310.1만 |
|---|
| 2025.12.03 | ₩85,520 | ₩87,290 | ₩85,279 | ₩87,116 | +1.87% | 240만 |
|---|
| 2025.12.02 | ₩86,137 | ₩86,231 | ₩84,689 | ₩85,279 | -1.00% | 565.1만 |
|---|
| 2025.12.01 | ₩86,137 | ₩87,612 | ₩83,348 | ₩85,212 | -1.07% | 598.3만 |
|---|
| 2025.11.28 | ₩87,170 | ₩87,545 | ₩86,378 | ₩87,196 | +0.03% | 272.5만 |
|---|
| 2025.11.26 | ₩85,708 | ₩86,754 | ₩85,118 | ₩86,083 | +0.44% | 354.8만 |
|---|
| 2025.11.25 | ₩83,602 | ₩85,104 | ₩81,846 | ₩84,715 | +1.33% | 303.5만 |
|---|
| 2025.11.24 | ₩82,503 | ₩84,098 | ₩82,020 | ₩83,723 | +1.48% | 442.3만 |
|---|
| 2025.11.21 | ₩82,529 | ₩82,811 | ₩79,056 | ₩81,872 | -0.80% | 690.1만 |
|---|
| 2025.11.20 | ₩88,846 | ₩90,294 | ₩82,167 | ₩82,556 | -7.08% | 597.9만 |
|---|
| 2025.11.19 | ₩85,185 | ₩87,116 | ₩85,064 | ₩86,579 | +1.64% | 307.4만 |
|---|
| 2025.11.18 | ₩84,112 | ₩86,177 | ₩83,267 | ₩84,849 | +0.88% | 414.7만 |
|---|
| 2025.11.17 | ₩88,189 | ₩89,154 | ₩84,434 | ₩85,037 | -3.57% | 491.8만 |
|---|
| 2025.11.14 | ₩87,719 | ₩90,160 | ₩86,392 | ₩88,551 | +0.95% | 533.7만 |
|---|
| 2025.11.13 | ₩97,254 | ₩97,254 | ₩89,503 | ₩89,905 | -7.56% | 627.4만 |
|---|
| 2025.11.12 | ₩95,739 | ₩97,871 | ₩95,216 | ₩97,496 | +1.83% | 430만 |
|---|
| 2025.11.11 | ₩94,532 | ₩95,873 | ₩94,532 | ₩95,042 | +0.54% | 278만 |
|---|
| 2025.11.10 | ₩96,342 | ₩96,959 | ₩94,385 | ₩95,390 | -0.99% | 325.5만 |
|---|
| 2025.11.07 | ₩92,547 | ₩95,015 | ₩90,656 | ₩94,599 | +2.22% | 429.5만 |
|---|
| 2025.11.06 | ₩95,283 | ₩95,524 | ₩92,158 | ₩93,687 | -1.67% | 357.5만 |
|---|
| 2025.11.05 | ₩95,484 | ₩96,812 | ₩93,942 | ₩96,047 | +0.59% | 276.9만 |
|---|
| 2025.11.04 | ₩95,095 | ₩96,678 | ₩92,936 | ₩94,800 | -0.31% | 480.2만 |
|---|
| 2025.11.03 | ₩95,068 | ₩98,260 | ₩94,089 | ₩98,005 | +3.09% | 643.1만 |
|---|
| 2025.10.31 | ₩92,574 | ₩95,082 | ₩91,568 | ₩94,358 | +1.93% | 383.5만 |
|---|
| 2025.10.30 | ₩92,078 | ₩94,626 | ₩91,622 | ₩91,877 | -0.22% | 307.1만 |
|---|
| 2025.10.29 | ₩92,145 | ₩93,379 | ₩91,381 | ₩92,789 | +0.70% | 290.3만 |
|---|
| 2025.10.28 | ₩93,875 | ₩93,875 | ₩91,957 | ₩92,064 | -1.93% | 259.5만 |
|---|
| 2025.10.27 | ₩93,794 | ₩94,224 | ₩92,735 | ₩93,191 | -0.64% | 315.5만 |
|---|
| 2025.10.24 | ₩91,407 | ₩93,191 | ₩90,898 | ₩92,199 | +0.87% | 423.9만 |
|---|
| 2025.10.23 | ₩87,210 | ₩91,139 | ₩87,183 | ₩90,080 | +3.29% | 845.9만 |
|---|
| 2025.10.22 | ₩89,262 | ₩89,785 | ₩86,030 | ₩86,861 | -2.69% | 574.7만 |
|---|
| 2025.10.21 | ₩89,516 | ₩90,643 | ₩88,350 | ₩88,873 | -0.72% | 376.5만 |
|---|
| 2025.10.20 | ₩90,361 | ₩91,635 | ₩88,564 | ₩89,771 | -0.65% | 525만 |
|---|
| 2025.10.17 | ₩89,436 | ₩92,561 | ₩87,451 | ₩88,819 | -0.69% | 923.1만 |
|---|
| 2025.10.16 | ₩94,961 | ₩95,337 | ₩91,032 | ₩91,890 | -3.23% | 1005만 |
|---|
| 2025.10.15 | ₩94,720 | ₩95,162 | ₩92,252 | ₩93,566 | -1.22% | 491.3만 |
|---|
| 2025.10.14 | ₩92,963 | ₩95,404 | ₩91,340 | ₩93,017 | +0.06% | 474.7만 |
|---|
| 2025.10.13 | ₩94,921 | ₩95,136 | ₩93,553 | ₩94,572 | -0.37% | 289.9만 |
|---|
| 2025.10.10 | ₩97,214 | ₩98,367 | ₩92,266 | ₩92,547 | -4.80% | 504.4만 |
|---|