시장 데이터를 불러오는 중
전체 종목
IBM(인터내셔널 비지니스 머신) 과거 주가
International Business Machines Corporation Common Stock · IBM · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International Business Machines Corporation Common Stock · IBM · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩303,059 | ₩306,936 | ₩300,617 | ₩304,749 | +0.56% | 335.1만 |
| 2026.10.08 | ₩295,384 | ₩304,991 | ₩292,231 | ₩304,052 | +2.93% | 892.2만 |
| 2026.10.07 | ₩297,732 | ₩298,416 | ₩293,559 | ₩295,867 | -0.63% | 389.1만 |
| 2026.10.06 | ₩298,819 | ₩301,234 | ₩296,525 | ₩296,914 | -0.64% | 393.3만 |
| 2026.10.05 | ₩298,269 | ₩299,047 | ₩295,585 | ₩297,303 | -0.32% | 631.1만 |
| 2026.10.02 | ₩302,576 | ₩303,126 | ₩297,370 | ₩298,725 | -1.27% | 774.9만 |
| 2026.10.01 | ₩309,620 | ₩314,329 | ₩301,221 | ₩302,723 | -2.23% | 888.1만 |
| 2026.09.30 | ₩296,122 | ₩298,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,089 |
| -0.35% |
| 457만 |
| 2026.09.29 | ₩296,350 | ₩299,369 | ₩295,062 | ₩295,169 | -0.40% | 376.2만 |
|---|
| 2026.09.28 | ₩298,537 | ₩299,396 | ₩294,150 | ₩296,082 | -0.82% | 528.6만 |
|---|
| 2026.09.25 | ₩303,434 | ₩307,245 | ₩302,146 | ₩302,576 | -0.28% | 414.4만 |
|---|
| 2026.09.24 | — | — | — | ₩304,655 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩312,303 | — | — |
|---|
| 2026.09.22 | ₩314,598 | ₩316,919 | ₩309,325 | ₩310,452 | -1.32% | 151.1만 |
|---|
| 2026.09.21 | ₩311,270 | ₩314,906 | ₩306,386 | ₩311,190 | -0.03% | 818.6만 |
|---|
| 2026.09.18 | ₩319,133 | ₩319,187 | ₩307,768 | ₩307,996 | -3.49% | 1338.8만 |
|---|
| 2026.09.17 | ₩320,112 | ₩326,539 | ₩318,462 | ₩318,999 | -0.35% | 590.1만 |
|---|
| 2026.09.16 | ₩322,688 | ₩326,499 | ₩315,859 | ₩318,650 | -1.25% | 617.1만 |
|---|
| 2026.09.15 | ₩330,323 | ₩337,877 | ₩330,269 | ₩333,248 | +0.89% | 451.7만 |
|---|
| 2026.09.11 | — | — | — | ₩326,432 | — | — |
|---|
| 2026.08.27 | ₩312,357 | ₩323,100 | ₩310,586 | ₩320,394 | +2.57% | 548.9만 |
|---|
| 2026.08.26 | ₩309,539 | ₩314,276 | ₩307,205 | ₩308,426 | -0.36% | 463.2만 |
|---|
| 2026.08.25 | ₩308,600 | ₩314,558 | ₩307,943 | ₩314,222 | +1.82% | 302.3만 |
|---|
| 2026.08.24 | ₩314,464 | ₩314,625 | ₩309,231 | ₩309,996 | -1.42% | 407.8만 |
|---|
| 2026.08.21 | ₩313,578 | ₩320,300 | ₩312,786 | ₩316,221 | +0.84% | 388.9만 |
|---|
| 2026.08.20 | ₩316,651 | ₩318,663 | ₩312,666 | ₩313,551 | -0.98% | 498.7만 |
|---|
| 2026.08.19 | ₩311,633 | ₩320,166 | ₩309,284 | ₩318,207 | +2.11% | 534.3만 |
|---|
| 2026.08.18 | ₩308,238 | ₩314,571 | ₩307,822 | ₩312,183 | +1.28% | 465만 |
|---|
| 2026.08.17 | ₩310,734 | ₩313,498 | ₩305,112 | ₩307,057 | -1.18% | 756.4만 |
|---|
| 2026.08.14 | ₩319,831 | ₩320,877 | ₩313,605 | ₩314,397 | -1.70% | 452.4만 |
|---|
| 2026.08.13 | ₩320,569 | ₩321,629 | ₩313,444 | ₩318,180 | -0.75% | 539.5만 |
|---|
| 2026.08.12 | ₩317,925 | ₩318,610 | ₩310,854 | ₩316,624 | -0.41% | 569.6만 |
|---|
| 2026.08.11 | ₩317,067 | ₩324,433 | ₩315,899 | ₩319,898 | +0.89% | 446.9만 |
|---|
| 2026.08.10 | ₩315,309 | ₩323,010 | ₩314,142 | ₩317,067 | +0.56% | 734.9만 |
|---|
| 2026.08.07 | ₩315,819 | ₩318,422 | ₩312,250 | ₩318,368 | +0.81% | 476.3만 |
|---|
| 2026.08.06 | ₩308,077 | ₩314,598 | ₩306,507 | ₩313,202 | +1.66% | 425만 |
|---|
| 2026.08.05 | ₩316,785 | ₩320,622 | ₩313,243 | ₩316,543 | -0.08% | 572.7만 |
|---|
| 2026.08.04 | ₩301,569 | ₩315,725 | ₩299,611 | ₩315,510 | +4.62% | 753.8만 |
|---|
| 2026.08.03 | ₩306,359 | ₩306,655 | ₩301,717 | ₩303,649 | -0.88% | 797.5만 |
|---|
| 2026.07.31 | ₩296,726 | ₩301,569 | ₩290,607 | ₩300,080 | +1.13% | 909.4만 |
|---|
| 2026.07.30 | ₩297,866 | ₩301,704 | ₩295,451 | ₩297,517 | -0.12% | 967.5만 |
|---|
| 2026.07.29 | ₩305,514 | ₩309,902 | ₩300,483 | ₩303,824 | -0.55% | 880.7만 |
|---|
| 2026.07.28 | ₩294,821 | ₩307,232 | ₩288,622 | ₩305,313 | +3.56% | 1326.3만 |
|---|
| 2026.07.27 | ₩292,164 | ₩294,686 | ₩288,863 | ₩290,192 | -0.68% | 836.2만 |
|---|
| 2026.07.24 | ₩280,799 | ₩289,950 | ₩277,472 | ₩287,387 | +2.35% | 1057.9만 |
|---|
| 2026.07.23 | ₩271,890 | ₩278,478 | ₩267,261 | ₩277,271 | +1.98% | 1530.6만 |
|---|
| 2026.07.22 | ₩278,653 | ₩284,905 | ₩274,694 | ₩276,090 | -0.92% | 1460.7만 |
|---|
| 2026.07.21 | ₩282,731 | ₩288,434 | ₩280,665 | ₩282,436 | -0.10% | 1195.4만 |
|---|
| 2026.07.20 | ₩281,859 | ₩290,192 | ₩280,182 | ₩285,791 | +1.39% | 958.5만 |
|---|
| 2026.07.17 | ₩289,306 | ₩291,386 | ₩282,061 | ₩285,348 | -1.37% | 1315만 |
|---|
| 2026.07.16 | ₩280,182 | ₩295,116 | ₩274,305 | ₩293,908 | +4.90% | 2253.3만 |
|---|
| 2026.07.15 | ₩296,484 | ₩300,295 | ₩283,147 | ₩283,375 | -4.42% | 2959만 |
|---|
| 2026.07.14 | ₩303,730 | ₩308,493 | ₩286,086 | ₩291,252 | -4.11% | 6744.1만 |
|---|
| 2026.07.13 | ₩389,775 | ₩399,168 | ₩387,897 | ₩389,413 | -0.09% | 502.4만 |
|---|
| 2026.07.10 | ₩398,846 | ₩400,872 | ₩385,750 | ₩385,831 | -3.26% | 364만 |
|---|
| 2026.07.09 | ₩383,523 | ₩398,872 | ₩381,645 | ₩396,216 | +3.31% | 1084.2만 |
|---|
| 2026.07.08 | ₩403,555 | ₩407,647 | ₩396,605 | ₩405,273 | +0.43% | 741.7만 |
|---|
| 2026.07.07 | ₩410,116 | ₩418,355 | ₩403,179 | ₩410,747 | +0.15% | 861.9만 |
|---|
| 2026.07.06 | ₩386,891 | ₩403,622 | ₩385,952 | ₩401,878 | +3.87% | 718.2만 |
|---|
| 2026.07.02 | ₩379,900 | ₩390,352 | ₩378,746 | ₩388,461 | +2.25% | 594.4만 |
|---|
| 2026.07.01 | ₩375,231 | ₩395,129 | ₩374,292 | ₩384,073 | +2.36% | 690.6만 |
|---|
| 2026.06.30 | ₩366,577 | ₩379,135 | ₩363,773 | ₩377,311 | +2.93% | 745.8만 |
|---|
| 2026.06.29 | ₩368,039 | ₩373,205 | ₩361,009 | ₩373,004 | +1.35% | 646.4만 |
|---|
| 2026.06.26 | ₩347,430 | ₩366,483 | ₩346,545 | ₩364,457 | +4.90% | 972만 |
|---|
| 2026.06.25 | ₩359,144 | ₩360,606 | ₩343,485 | ₩346,531 | -3.51% | 852.1만 |
|---|
| 2026.06.24 | ₩351,321 | ₩355,655 | ₩343,727 | ₩352,824 | +0.43% | 815만 |
|---|
| 2026.06.23 | ₩350,972 | ₩358,956 | ₩342,493 | ₩355,481 | +1.28% | 1568.6만 |
|---|
| 2026.06.22 | ₩333,328 | ₩339,876 | ₩327,130 | ₩338,414 | +1.53% | 961.5만 |
|---|
| 2026.06.18 | ₩337,287 | ₩338,749 | ₩326,955 | ₩334,227 | -0.91% | 1662만 |
|---|
| 2026.06.17 | ₩357,372 | ₩360,754 | ₩351,375 | ₩352,005 | -1.50% | 553.7만 |
|---|
| 2026.06.16 | ₩363,437 | ₩371,152 | ₩360,405 | ₩363,357 | -0.02% | 491.8만 |
|---|
| 2026.06.15 | ₩364,953 | ₩365,289 | ₩355,293 | ₩360,539 | -1.21% | 717.9만 |
|---|
| 2026.06.12 | ₩374,265 | ₩374,265 | ₩359,157 | ₩365,275 | -2.40% | 574.9만 |
|---|
| 2026.06.11 | ₩359,586 | ₩370,964 | ₩357,574 | ₩368,777 | +2.56% | 755.8만 |
|---|
| 2026.06.10 | ₩367,395 | ₩376,372 | ₩364,054 | ₩365,436 | -0.53% | 549.7만 |
|---|
| 2026.06.09 | ₩377,217 | ₩380,504 | ₩364,001 | ₩372,319 | -1.30% | 900.8만 |
|---|
| 2026.06.08 | ₩384,328 | ₩389,775 | ₩374,922 | ₩376,787 | -1.96% | 679.1만 |
|---|
| 2026.06.05 | ₩402,522 | ₩405,608 | ₩377,123 | ₩382,181 | -5.05% | 1251만 |
|---|
| 2026.06.04 | ₩412,491 | ₩416,530 | ₩402,764 | ₩404,897 | -1.84% | 960.8만 |
|---|
| 2026.06.03 | ₩427,076 | ₩427,076 | ₩405,917 | ₩410,076 | -3.98% | 1392.7만 |
|---|
| 2026.06.02 | ₩420,971 | ₩446,075 | ₩416,087 | ₩441,741 | +4.93% | 1721.1만 |
|---|
| 2026.06.01 | ₩432,778 | ₩440,064 | ₩413,256 | ₩429,920 | -0.66% | 3288만 |
|---|
| 2026.05.29 | ₩372,064 | ₩403,864 | ₩366,738 | ₩399,570 | +7.39% | 2848.1만 |
|---|
| 2026.05.28 | ₩350,194 | ₩360,780 | ₩344,827 | ₩354,515 | +1.23% | 1243.3만 |
|---|
| 2026.05.27 | ₩336,052 | ₩345,659 | ₩336,052 | ₩342,412 | +1.89% | 927.6만 |
|---|
| 2026.05.26 | ₩341,540 | ₩341,540 | ₩329,330 | ₩336,361 | -1.52% | 925.6만 |
|---|
| 2026.05.22 | ₩351,603 | ₩354,729 | ₩339,983 | ₩340,587 | -3.13% | 1907.3만 |
|---|
| 2026.05.21 | ₩312,062 | ₩340,306 | ₩309,861 | ₩339,420 | +8.77% | 2570.8만 |
|---|
| 2026.05.20 | ₩296,592 | ₩301,892 | ₩290,862 | ₩301,892 | +1.79% | 487.3만 |
|---|
| 2026.05.19 | ₩301,221 | ₩305,045 | ₩297,759 | ₩298,309 | -0.97% | 593.8만 |
|---|
| 2026.05.18 | ₩293,237 | ₩299,651 | ₩292,164 | ₩298,873 | +1.92% | 594.6만 |
|---|
| 2026.05.15 | ₩292,768 | ₩296,404 | ₩291,989 | ₩294,244 | +0.50% | 615.5만 |
|---|
| 2026.05.14 | ₩289,212 | ₩296,471 | ₩288,474 | ₩292,996 | +1.31% | 590.6만 |
|---|
| 2026.05.13 | ₩292,862 | ₩292,915 | ₩284,905 | ₩287,991 | -1.66% | 836.1만 |
|---|
| 2026.05.12 | ₩301,127 | ₩301,127 | ₩294,136 | ₩294,136 | -2.32% | 604.5만 |
|---|
| 2026.05.11 | ₩306,802 | ₩308,909 | ₩298,604 | ₩299,946 | -2.23% | 667.7만 |
|---|
| 2026.05.08 | ₩308,238 | ₩309,553 | ₩301,663 | ₩308,278 | +0.01% | 533.3만 |
|---|
| 2026.05.07 | ₩305,246 | ₩311,042 | ₩305,125 | ₩310,358 | +1.67% | 548.6만 |
|---|
| 2026.05.06 | ₩306,923 | ₩307,258 | ₩301,060 | ₩302,884 | -1.32% | 767.3만 |
|---|
| 2026.05.05 | ₩308,815 | ₩309,942 | ₩304,776 | ₩307,299 | -0.49% | 422.2만 |
|---|
| 2026.05.04 | ₩311,284 | ₩314,088 | ₩306,749 | ₩307,902 | -1.09% | 400.3만 |
|---|
| 2026.05.01 | ₩314,705 | ₩316,584 | ₩310,948 | ₩311,552 | -1.00% | 358.2만 |
|---|
| 2026.04.30 | ₩303,944 | ₩310,747 | ₩301,757 | ₩309,915 | +1.96% | 628.3만 |
|---|
| 2026.04.29 | ₩309,056 | ₩310,586 | ₩304,333 | ₩304,709 | -1.41% | 644.4만 |
|---|
| 2026.04.28 | ₩309,271 | ₩313,377 | ₩306,534 | ₩312,679 | +1.10% | 516.3만 |
|---|
| 2026.04.27 | ₩308,533 | ₩310,371 | ₩304,736 | ₩305,984 | -0.83% | 806.1만 |
|---|
| 2026.04.24 | ₩311,190 | ₩312,357 | ₩301,892 | ₩311,257 | +0.02% | 981.7만 |
|---|
| 2026.04.23 | ₩311,646 | ₩312,505 | ₩297,504 | ₩310,049 | -0.51% | 2229.8만 |
|---|
| 2026.04.22 | ₩341,486 | ₩345,552 | ₩331,692 | ₩337,931 | -1.04% | 1219만 |
|---|
| 2026.04.21 | ₩340,802 | ₩346,290 | ₩337,944 | ₩343,056 | +0.66% | 558.5만 |
|---|
| 2026.04.20 | ₩342,144 | ₩346,840 | ₩338,870 | ₩340,413 | -0.51% | 515.8만 |
|---|
| 2026.04.17 | ₩341,701 | ₩343,016 | ₩336,830 | ₩340,091 | -0.47% | 567.2만 |
|---|
| 2026.04.16 | ₩333,758 | ₩337,072 | ₩330,242 | ₩336,777 | +0.90% | 481.8만 |
|---|
| 2026.04.15 | ₩325,037 | ₩330,149 | ₩323,346 | ₩328,458 | +1.05% | 388만 |
|---|
| 2026.04.14 | ₩320,340 | ₩324,084 | ₩319,495 | ₩322,380 | +0.64% | 377.7만 |
|---|
| 2026.04.13 | ₩313,471 | ₩319,428 | ₩310,881 | ₩319,093 | +1.79% | 535만 |
|---|
| 2026.04.10 | ₩320,931 | ₩321,038 | ₩309,284 | ₩309,620 | -3.52% | 586.9만 |
|---|
| 2026.04.09 | ₩323,198 | ₩324,352 | ₩313,645 | ₩318,234 | -1.54% | 507.9만 |
|---|
| 2026.04.08 | ₩333,597 | ₩335,435 | ₩323,091 | ₩324,352 | -2.77% | 477.2만 |
|---|
| 2026.04.07 | ₩329,156 | ₩329,746 | ₩323,494 | ₩328,820 | -0.10% | 235.6만 |
|---|
| 2026.04.06 | ₩332,939 | ₩333,959 | ₩328,377 | ₩331,061 | -0.56% | 337.6만 |
|---|
| 2026.04.02 | ₩326,043 | ₩333,033 | ₩324,017 | ₩332,966 | +2.12% | 335.1만 |
|---|
| 2026.04.01 | ₩324,862 | ₩330,417 | ₩322,205 | ₩326,231 | +0.42% | 422.9만 |
|---|
| 2026.03.31 | ₩322,380 | ₩325,842 | ₩317,161 | ₩325,224 | +0.88% | 475만 |
|---|
| 2026.03.30 | ₩319,066 | ₩322,299 | ₩316,825 | ₩318,328 | -0.23% | 388.3만 |
|---|
| 2026.03.27 | ₩320,475 | ₩321,266 | ₩313,632 | ₩317,107 | -1.05% | 485.4만 |
|---|
| 2026.03.26 | ₩322,769 | ₩330,967 | ₩321,749 | ₩324,258 | +0.46% | 360.7만 |
|---|
| 2026.03.25 | ₩326,848 | ₩330,323 | ₩319,334 | ₩323,883 | -0.91% | 420.8만 |
|---|
| 2026.03.24 | ₩330,672 | ₩331,557 | ₩319,334 | ₩322,809 | -2.38% | 415.2만 |
|---|
| 2026.03.23 | ₩330,739 | ₩337,246 | ₩328,337 | ₩333,342 | +0.79% | 497.2만 |
|---|
| 2026.03.20 | ₩334,093 | ₩335,811 | ₩324,392 | ₩324,392 | -2.90% | 1131.4만 |
|---|
| 2026.03.19 | ₩334,670 | ₩338,373 | ₩333,087 | ₩335,931 | +0.38% | 425만 |
|---|
| 2026.03.18 | ₩341,017 | ₩346,545 | ₩335,650 | ₩337,582 | -1.01% | 517.7만 |
|---|
| 2026.03.17 | ₩336,119 | ₩344,009 | ₩335,435 | ₩343,633 | +2.24% | 584만 |
|---|
| 2026.03.16 | ₩332,577 | ₩338,387 | ₩330,202 | ₩334,429 | +0.56% | 567.4만 |
|---|
| 2026.03.13 | ₩332,309 | ₩335,059 | ₩328,337 | ₩330,444 | -0.56% | 433.8만 |
|---|
| 2026.03.12 | ₩331,544 | ₩335,502 | ₩329,585 | ₩332,322 | +0.23% | 554.8만 |
|---|
| 2026.03.11 | ₩335,448 | ₩340,426 | ₩331,678 | ₩333,919 | -0.46% | 400.9만 |
|---|
| 2026.03.10 | ₩339,809 | ₩340,051 | ₩330,806 | ₩335,703 | -1.21% | 493.8만 |
|---|
| 2026.03.09 | ₩342,654 | ₩346,276 | ₩337,542 | ₩339,903 | -0.80% | 612.7만 |
|---|
| 2026.03.06 | ₩344,076 | ₩348,047 | ₩338,400 | ₩347,309 | +0.94% | 623.4만 |
|---|
| 2026.03.05 | ₩334,523 | ₩349,362 | ₩334,093 | ₩344,223 | +2.90% | 989.5만 |
|---|
| 2026.03.04 | ₩329,733 | ₩336,575 | ₩328,673 | ₩335,516 | +1.75% | 608.5만 |
|---|
| 2026.03.03 | ₩317,120 | ₩330,189 | ₩314,356 | ₩329,102 | +3.78% | 696만 |
|---|
| 2026.03.02 | ₩316,248 | ₩323,064 | ₩313,672 | ₩321,172 | +1.56% | 622만 |
|---|
| 2026.02.27 | ₩319,428 | ₩322,299 | ₩314,732 | ₩322,299 | +0.90% | 664.2만 |
|---|
| 2026.02.26 | ₩321,629 | ₩332,067 | ₩320,609 | ₩324,714 | +0.96% | 734.3만 |
|---|
| 2026.02.25 | ₩312,921 | ₩321,414 | ₩310,237 | ₩318,717 | +1.85% | 857만 |
|---|
| 2026.02.24 | ₩305,648 | ₩317,442 | ₩300,053 | ₩307,688 | +0.67% | 1338만 |
|---|
| 2026.02.23 | ₩341,298 | ₩342,399 | ₩296,149 | ₩299,678 | -12.19% | 1952.3만 |
|---|
| 2026.02.20 | ₩342,412 | ₩347,564 | ₩340,534 | ₩345,042 | +0.77% | 470.9만 |
|---|
| 2026.02.19 | ₩343,485 | ₩346,545 | ₩340,145 | ₩343,861 | +0.11% | 494.9만 |
|---|
| 2026.02.18 | ₩347,028 | ₩350,342 | ₩343,821 | ₩349,912 | +0.83% | 394.9만 |
|---|
| 2026.02.17 | ₩347,779 | ₩349,792 | ₩341,674 | ₩346,585 | -0.34% | 493만 |
|---|
| 2026.02.13 | ₩348,852 | ₩355,105 | ₩344,344 | ₩352,046 | +0.92% | 684.3만 |
|---|
| 2026.02.12 | ₩362,672 | ₩364,014 | ₩345,122 | ₩348,208 | -3.99% | 1256.5만 |
|---|
| 2026.02.11 | ₩392,244 | ₩393,801 | ₩365,436 | ₩366,040 | -6.68% | 762.8만 |
|---|
| 2026.02.10 | ₩395,800 | ₩399,315 | ₩389,547 | ₩391,466 | -1.09% | 383.7만 |
|---|
| 2026.02.09 | ₩397,034 | ₩399,463 | ₩391,010 | ₩397,611 | +0.15% | 462.8만 |
|---|
| 2026.02.06 | ₩392,459 | ₩402,374 | ₩389,990 | ₩401,086 | +2.20% | 374.4만 |
|---|
| 2026.02.05 | ₩383,872 | ₩391,533 | ₩382,530 | ₩388,957 | +1.32% | 553.3만 |
|---|
| 2026.02.04 | ₩390,996 | ₩390,996 | ₩374,292 | ₩387,830 | -0.81% | 870.8만 |
|---|
| 2026.02.03 | ₩419,160 | ₩419,938 | ₩380,853 | ₩394,887 | -5.79% | 1146.7만 |
|---|
| 2026.02.02 | ₩412,598 | ₩424,849 | ₩411,123 | ₩422,286 | +2.35% | 458.1만 |
|---|
| 2026.01.30 | ₩412,719 | ₩412,961 | ₩402,160 | ₩411,512 | -0.29% | 594.1만 |
|---|
| 2026.01.29 | ₩426,485 | ₩429,223 | ₩407,178 | ₩414,920 | -2.71% | 1012.5만 |
|---|
| 2026.01.28 | ₩394,700 | ₩397,088 | ₩390,795 | ₩394,686 | -0.00% | 579만 |
|---|
| 2026.01.27 | ₩398,711 | ₩398,940 | ₩393,492 | ₩394,284 | -1.11% | 295.5만 |
|---|
| 2026.01.26 | ₩393,345 | ₩398,255 | ₩393,318 | ₩397,598 | +1.08% | 372.7만 |
|---|
| 2026.01.23 | ₩394,565 | ₩394,928 | ₩388,823 | ₩392,378 | -0.55% | 329.8만 |
|---|
| 2026.01.22 | ₩401,744 | ₩403,770 | ₩393,841 | ₩395,371 | -1.59% | 367만 |
|---|
| 2026.01.21 | ₩392,808 | ₩399,396 | ₩392,472 | ₩399,221 | +1.63% | 518.5만 |
|---|
| 2026.01.20 | ₩404,333 | ₩404,669 | ₩389,319 | ₩390,916 | -3.32% | 727.6만 |
|---|
| 2026.01.16 | ₩403,864 | ₩412,518 | ₩403,569 | ₩410,130 | +1.55% | 620만 |
|---|
| 2026.01.15 | ₩414,598 | ₩418,462 | ₩398,550 | ₩399,771 | -3.58% | 493.3만 |
|---|
| 2026.01.14 | ₩407,218 | ₩414,853 | ₩404,535 | ₩414,638 | +1.82% | 377.9만 |
|---|
| 2026.01.13 | ₩418,086 | ₩419,710 | ₩405,031 | ₩406,762 | -2.71% | 450.8만 |
|---|
| 2026.01.12 | ₩406,037 | ₩419,066 | ₩402,468 | ₩418,864 | +3.16% | 389.5만 |
|---|
| 2026.01.09 | ₩406,024 | ₩411,914 | ₩405,205 | ₩408,184 | +0.53% | 271.9만 |
|---|
| 2026.01.08 | ₩395,813 | ₩407,446 | ₩395,813 | ₩406,172 | +2.62% | 334.3만 |
|---|
| 2026.01.07 | ₩405,876 | ₩408,305 | ₩397,625 | ₩398,135 | -1.91% | 283.3만 |
|---|
| 2026.01.06 | ₩395,813 | ₩406,601 | ₩395,035 | ₩405,836 | +2.53% | 414.7만 |
|---|
| 2026.01.05 | ₩396,846 | ₩401,435 | ₩394,807 | ₩395,773 | -0.27% | 419만 |
|---|
| 2026.01.02 | ₩399,248 | ₩399,262 | ₩387,763 | ₩391,117 | -2.04% | 466.3만 |
|---|
| 2025.12.31 | ₩404,883 | ₩405,004 | ₩396,981 | ₩397,437 | -1.84% | 343만 |
|---|
| 2025.12.30 | ₩410,774 | ₩410,894 | ₩405,205 | ₩405,273 | -1.34% | 188.4만 |
|---|
| 2025.12.29 | ₩408,761 | ₩415,939 | ₩407,554 | ₩410,224 | +0.36% | 466.5만 |
|---|
| 2025.12.26 | ₩408,815 | ₩410,237 | ₩407,446 | ₩409,351 | +0.13% | 281.5만 |
|---|
| 2025.12.24 | ₩407,567 | ₩409,432 | ₩405,608 | ₩408,640 | +0.26% | 121.1만 |
|---|
| 2025.12.23 | ₩404,320 | ₩409,405 | ₩403,394 | ₩407,594 | +0.81% | 292.3만 |
|---|
| 2025.12.22 | ₩403,904 | ₩406,789 | ₩400,268 | ₩406,265 | +0.58% | 261.2만 |
|---|
| 2025.12.19 | ₩402,992 | ₩411,726 | ₩401,314 | ₩403,837 | +0.21% | 1103.1만 |
|---|
| 2025.12.18 | ₩406,748 | ₩408,493 | ₩396,753 | ₩403,126 | -0.89% | 541.2만 |
|---|
| 2025.12.17 | ₩407,607 | ₩410,908 | ₩406,655 | ₩406,977 | -0.15% | 313.1만 |
|---|
| 2025.12.16 | ₩412,344 | ₩412,424 | ₩403,086 | ₩406,789 | -1.35% | 336.7만 |
|---|
| 2025.12.15 | ₩414,584 | ₩417,764 | ₩411,042 | ₩414,141 | -0.11% | 356.7만 |
|---|
| 2025.12.12 | ₩416,704 | ₩417,348 | ₩406,990 | ₩414,920 | -0.43% | 295.3만 |
|---|
| 2025.12.11 | ₩418,623 | ₩420,555 | ₩413,793 | ₩416,932 | -0.40% | 275.6만 |
|---|
| 2025.12.10 | ₩416,248 | ₩422,232 | ₩411,445 | ₩419,522 | +0.79% | 341.2만 |
|---|
| 2025.12.09 | ₩415,443 | ₩421,266 | ₩414,262 | ₩416,583 | +0.27% | 293.5만 |
|---|
| 2025.12.08 | ₩415,430 | ₩423,118 | ₩413,189 | ₩414,839 | -0.14% | 363만 |
|---|
| 2025.12.05 | ₩414,048 | ₩418,395 | ₩412,156 | ₩413,175 | -0.21% | 234.5만 |
|---|
| 2025.12.04 | ₩406,386 | ₩415,416 | ₩405,930 | ₩413,242 | +1.69% | 296.3만 |
|---|
| 2025.12.03 | ₩406,386 | ₩407,849 | ₩401,060 | ₩406,037 | -0.09% | 395.3만 |
|---|
| 2025.12.02 | ₩411,914 | ₩416,570 | ₩404,629 | ₩404,910 | -1.70% | 426.1만 |
|---|
| 2025.12.01 | ₩411,257 | ₩412,075 | ₩406,279 | ₩410,130 | -0.27% | 316.7만 |
|---|
| 2025.11.28 | ₩407,969 | ₩414,839 | ₩407,352 | ₩414,034 | +1.49% | 168.9만 |
|---|
| 2025.11.26 | ₩409,472 | ₩411,377 | ₩404,722 | ₩406,829 | -0.65% | 219.6만 |
|---|
| 2025.11.25 | ₩408,063 | ₩410,572 | ₩398,577 | ₩408,533 | +0.12% | 282.5만 |
|---|
| 2025.11.24 | ₩401,422 | ₩412,156 | ₩399,181 | ₩408,050 | +1.65% | 605.1만 |
|---|
| 2025.11.21 | ₩393,774 | ₩403,166 | ₩391,641 | ₩399,087 | +1.35% | 571.1만 |
|---|
| 2025.11.20 | ₩395,330 | ₩403,475 | ₩389,319 | ₩389,641 | -1.44% | 559.7만 |
|---|
| 2025.11.19 | ₩389,775 | ₩390,594 | ₩386,515 | ₩387,132 | -0.68% | 359.6만 |
|---|
| 2025.11.18 | ₩398,497 | ₩398,497 | ₩388,997 | ₩389,038 | -2.37% | 486.2만 |
|---|
| 2025.11.17 | ₩410,022 | ₩410,572 | ₩397,839 | ₩398,725 | -2.76% | 391만 |
|---|
| 2025.11.14 | ₩402,522 | ₩412,880 | ₩399,288 | ₩410,157 | +1.90% | 359.3만 |
|---|
| 2025.11.13 | ₩419,012 | ₩422,111 | ₩407,460 | ₩409,043 | -2.38% | 531만 |
|---|
| 2025.11.12 | ₩429,209 | ₩435,931 | ₩422,017 | ₩422,621 | -1.53% | 604.3만 |
|---|
| 2025.11.11 | ₩414,598 | ₩426,553 | ₩413,833 | ₩420,931 | +1.53% | 438.2만 |
|---|
| 2025.11.10 | ₩411,673 | ₩415,859 | ₩408,198 | ₩414,772 | +0.75% | 297.5만 |
|---|
| 2025.11.07 | ₩415,510 | ₩415,939 | ₩406,051 | ₩411,082 | -1.07% | 507.1만 |
|---|
| 2025.11.06 | ₩411,579 | ₩423,238 | ₩403,984 | ₩419,186 | +1.85% | 681.9만 |
|---|
| 2025.11.05 | ₩404,374 | ₩412,183 | ₩402,133 | ₩411,606 | +1.79% | 465만 |
|---|
| 2025.11.04 | ₩402,522 | ₩406,775 | ₩397,155 | ₩403,662 | +0.28% | 567.7만 |
|---|
| 2025.11.03 | ₩413,256 | ₩418,811 | ₩408,198 | ₩408,868 | -1.06% | 495.8만 |
|---|
| 2025.10.31 | ₩418,623 | ₩420,635 | ₩404,709 | ₩412,464 | -1.47% | 769.8만 |
|---|
| 2025.10.30 | ₩411,445 | ₩420,971 | ₩409,258 | ₩416,020 | +1.11% | 469.4만 |
|---|
| 2025.10.29 | ₩419,683 | ₩421,749 | ₩412,612 | ₩413,538 | -1.46% | 413.6만 |
|---|
| 2025.10.28 | ₩419,428 | ₩428,485 | ₩417,831 | ₩419,388 | -0.01% | 604.5만 |
|---|
| 2025.10.27 | ₩412,988 | ₩420,635 | ₩406,386 | ₩420,085 | +1.72% | 986.8만 |
|---|
| 2025.10.24 | ₩380,746 | ₩416,946 | ₩378,652 | ₩412,531 | +8.35% | 1691.4만 |
|---|
| 2025.10.23 | ₩355,494 | ₩383,174 | ₩353,629 | ₩382,396 | +7.57% | 1667.6만 |
|---|
| 2025.10.22 | ₩378,357 | ₩387,991 | ₩377,499 | ₩385,764 | +1.96% | 1053.9만 |
|---|
| 2025.10.21 | ₩380,128 | ₩382,812 | ₩377,834 | ₩378,438 | -0.44% | 408.1만 |
|---|
| 2025.10.20 | ₩377,364 | ₩383,067 | ₩376,975 | ₩380,585 | +0.85% | 349.4만 |
|---|
| 2025.10.17 | ₩370,521 | ₩380,249 | ₩369,448 | ₩377,405 | +1.86% | 531만 |
|---|
| 2025.10.16 | ₩377,177 | ₩379,122 | ₩369,784 | ₩370,280 | -1.83% | 295.7만 |
|---|
| 2025.10.15 | ₩373,514 | ₩383,000 | ₩371,662 | ₩376,694 | +0.85% | 334.7만 |
|---|
| 2025.10.14 | ₩369,676 | ₩372,373 | ₩365,691 | ₩370,521 | +0.23% | 305.8만 |
|---|
| 2025.10.13 | ₩375,405 | ₩378,961 | ₩368,495 | ₩371,957 | -0.92% | 433.4만 |
|---|
| 2025.10.10 | ₩387,723 | ₩389,628 | ₩372,333 | ₩372,762 | -3.86% | 450.9만 |
|---|
| 2025.10.09 | ₩388,863 | ₩389,279 | ₩380,142 | ₩386,730 | -0.55% | 491.2만 |
|---|
| 2025.10.08 | ₩394,686 | ₩394,740 | ₩384,368 | ₩388,380 | -1.60% | 529.7만 |
|---|
| 2025.10.07 | ₩396,551 | ₩403,917 | ₩393,519 | ₩394,297 | -0.57% | 719만 |
|---|
| 2025.10.06 | ₩387,240 | ₩391,050 | ₩386,153 | ₩388,326 | +0.28% | 288.2만 |
|---|
| 2025.10.03 | ₩385,750 | ₩393,559 | ₩385,482 | ₩386,918 | +0.30% | 437.5만 |
|---|
| 2025.10.02 | ₩383,456 | ₩387,146 | ₩379,431 | ₩384,704 | +0.33% | 381.4만 |
|---|
| 2025.10.01 | ₩375,956 | ₩384,529 | ₩375,888 | ₩384,395 | +2.24% | 438.1만 |
|---|
| 2025.09.30 | ₩376,868 | ₩383,764 | ₩376,385 | ₩378,585 | +0.46% | 592.7만 |
|---|
| 2025.09.29 | ₩383,738 | ₩383,738 | ₩375,231 | ₩375,419 | -2.17% | 602.2만 |
|---|
| 2025.09.26 | ₩376,372 | ₩387,562 | ₩375,835 | ₩381,470 | +1.35% | 906.4만 |
|---|
| 2025.09.25 | ₩366,215 | ₩381,363 | ₩363,813 | ₩377,619 | +3.11% | 1150.6만 |
|---|
| 2025.09.24 | ₩365,785 | ₩367,167 | ₩358,647 | ₩358,956 | -1.87% | 316만 |
|---|
| 2025.09.23 | ₩365,893 | ₩366,698 | ₩361,290 | ₩365,275 | -0.17% | 539.4만 |
|---|
| 2025.09.22 | ₩357,735 | ₩365,369 | ₩356,903 | ₩364,108 | +1.78% | 503.1만 |
|---|
| 2025.09.19 | ₩356,970 | ₩359,412 | ₩353,736 | ₩357,440 | +0.13% | 985.8만 |
|---|
| 2025.09.18 | ₩347,323 | ₩355,870 | ₩344,559 | ₩355,561 | +2.37% | 498.8만 |
|---|
| 2025.09.17 | ₩345,498 | ₩350,140 | ₩344,841 | ₩347,618 | +0.61% | 397.5만 |
|---|
| 2025.09.16 | ₩343,834 | ₩346,169 | ₩341,352 | ₩345,525 | +0.49% | 272만 |
|---|
| 2025.09.15 | ₩340,829 | ₩347,578 | ₩340,802 | ₩343,807 | +0.87% | 402.8만 |
|---|
| 2025.09.12 | ₩344,760 | ₩345,163 | ₩338,695 | ₩340,051 | -1.37% | 343.3만 |
|---|
| 2025.09.11 | ₩345,579 | ₩346,907 | ₩343,029 | ₩344,841 | -0.21% | 357.6만 |
|---|
| 2025.09.10 | ₩348,383 | ₩348,960 | ₩341,553 | ₩344,666 | -1.07% | 518.5만 |
|---|
| 2025.09.09 | ₩343,646 | ₩349,738 | ₩341,983 | ₩347,658 | +1.17% | 493.1만 |
|---|
| 2025.09.08 | ₩333,597 | ₩345,028 | ₩331,437 | ₩343,606 | +3.00% | 694만 |
|---|
| 2025.09.05 | ₩333,060 | ₩334,134 | ₩329,330 | ₩333,463 | +0.12% | 314.8만 |
|---|
| 2025.09.04 | ₩329,290 | ₩334,469 | ₩325,842 | ₩331,651 | +0.72% | 476.5만 |
|---|
| 2025.09.03 | ₩322,044 | ₩327,720 | ₩321,226 | ₩327,519 | +1.70% | 316.3만 |
|---|
| 2025.09.02 | ₩323,225 | ₩324,097 | ₩319,670 | ₩324,030 | +0.25% | 347만 |
|---|
| 2025.08.29 | ₩329,035 | ₩329,344 | ₩324,325 | ₩326,700 | -0.71% | 296.8만 |
|---|
| 2025.08.28 | ₩329,303 | ₩329,907 | ₩326,526 | ₩329,706 | +0.12% | 282.1만 |
|---|