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 | ₩302,013 | ₩305,877 | ₩299,579 | ₩303,698 | +0.56% | 335.1만 |
| 2026.10.08 | ₩294,365 | ₩303,938 | ₩291,223 | ₩303,002 | +2.93% | 892.2만 |
| 2026.10.07 | ₩296,705 | ₩297,387 | ₩292,546 | ₩294,846 | -0.63% | 389.1만 |
| 2026.10.06 | ₩297,788 | ₩300,195 | ₩295,501 | ₩295,889 | -0.64% | 393.3만 |
| 2026.10.05 | ₩297,240 | ₩298,015 | ₩294,565 | ₩296,277 | -0.32% | 631.1만 |
| 2026.10.02 | ₩301,532 | ₩302,080 | ₩296,344 | ₩297,694 | -1.27% | 774.9만 |
| 2026.10.01 | ₩308,551 | ₩313,245 | ₩300,181 | ₩301,679 | -2.23% | 888.1만 |
| 2026.09.30 | ₩295,100 | ₩297,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,071 |
| -0.35% |
| 457만 |
| 2026.09.29 | ₩295,327 | ₩298,336 | ₩294,044 | ₩294,151 | -0.40% | 376.2만 |
|---|
| 2026.09.28 | ₩297,507 | ₩298,363 | ₩293,135 | ₩295,060 | -0.82% | 528.6만 |
|---|
| 2026.09.25 | ₩302,387 | ₩306,185 | ₩301,104 | ₩301,532 | -0.28% | 414.4만 |
|---|
| 2026.09.24 | — | — | — | ₩303,604 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩311,226 | — | — |
|---|
| 2026.09.22 | ₩313,512 | ₩315,825 | ₩308,257 | ₩309,381 | -1.32% | 151.1만 |
|---|
| 2026.09.21 | ₩310,196 | ₩313,820 | ₩305,329 | ₩310,116 | -0.03% | 818.6만 |
|---|
| 2026.09.18 | ₩318,032 | ₩318,085 | ₩306,706 | ₩306,934 | -3.49% | 1338.8만 |
|---|
| 2026.09.17 | ₩319,008 | ₩325,412 | ₩317,363 | ₩317,898 | -0.35% | 590.1만 |
|---|
| 2026.09.16 | ₩321,575 | ₩325,372 | ₩314,769 | ₩317,550 | -1.25% | 617.1만 |
|---|
| 2026.09.15 | ₩329,183 | ₩336,711 | ₩329,130 | ₩332,098 | +0.89% | 451.7만 |
|---|
| 2026.09.11 | — | — | — | ₩325,305 | — | — |
|---|
| 2026.08.27 | ₩311,279 | ₩321,985 | ₩309,514 | ₩319,288 | +2.57% | 548.9만 |
|---|
| 2026.08.26 | ₩308,471 | ₩313,191 | ₩306,145 | ₩307,361 | -0.36% | 463.2만 |
|---|
| 2026.08.25 | ₩307,535 | ₩313,472 | ₩306,880 | ₩313,138 | +1.82% | 302.3만 |
|---|
| 2026.08.24 | ₩313,378 | ₩313,539 | ₩308,164 | ₩308,926 | -1.42% | 407.8만 |
|---|
| 2026.08.21 | ₩312,496 | ₩319,195 | ₩311,707 | ₩315,130 | +0.84% | 388.9만 |
|---|
| 2026.08.20 | ₩315,558 | ₩317,564 | ₩311,587 | ₩312,469 | -0.98% | 498.7만 |
|---|
| 2026.08.19 | ₩310,557 | ₩319,061 | ₩308,217 | ₩317,109 | +2.11% | 534.3만 |
|---|
| 2026.08.18 | ₩307,174 | ₩313,485 | ₩306,760 | ₩311,105 | +1.28% | 465만 |
|---|
| 2026.08.17 | ₩309,661 | ₩312,416 | ₩304,059 | ₩305,998 | -1.18% | 756.4만 |
|---|
| 2026.08.14 | ₩318,727 | ₩319,770 | ₩312,523 | ₩313,312 | -1.70% | 452.4만 |
|---|
| 2026.08.13 | ₩319,462 | ₩320,519 | ₩312,362 | ₩317,082 | -0.75% | 539.5만 |
|---|
| 2026.08.12 | ₩316,828 | ₩317,510 | ₩309,782 | ₩315,531 | -0.41% | 569.6만 |
|---|
| 2026.08.11 | ₩315,972 | ₩323,313 | ₩314,809 | ₩318,794 | +0.89% | 446.9만 |
|---|
| 2026.08.10 | ₩314,221 | ₩321,896 | ₩313,058 | ₩315,972 | +0.56% | 734.9만 |
|---|
| 2026.08.07 | ₩314,729 | ₩317,323 | ₩311,172 | ₩317,269 | +0.81% | 476.3만 |
|---|
| 2026.08.06 | ₩307,014 | ₩313,512 | ₩305,449 | ₩312,122 | +1.66% | 425만 |
|---|
| 2026.08.05 | ₩315,692 | ₩319,516 | ₩312,162 | ₩315,451 | -0.08% | 572.7만 |
|---|
| 2026.08.04 | ₩300,529 | ₩314,635 | ₩298,577 | ₩314,421 | +4.62% | 753.8만 |
|---|
| 2026.08.03 | ₩305,302 | ₩305,596 | ₩300,676 | ₩302,601 | -0.88% | 797.5만 |
|---|
| 2026.07.31 | ₩295,702 | ₩300,529 | ₩289,605 | ₩299,045 | +1.13% | 909.4만 |
|---|
| 2026.07.30 | ₩296,838 | ₩300,663 | ₩294,432 | ₩296,491 | -0.12% | 967.5만 |
|---|
| 2026.07.29 | ₩304,460 | ₩308,832 | ₩299,446 | ₩302,775 | -0.55% | 880.7만 |
|---|
| 2026.07.28 | ₩293,803 | ₩306,171 | ₩287,626 | ₩304,259 | +3.56% | 1326.3만 |
|---|
| 2026.07.27 | ₩291,156 | ₩293,669 | ₩287,866 | ₩289,190 | -0.68% | 836.2만 |
|---|
| 2026.07.24 | ₩279,830 | ₩288,949 | ₩276,514 | ₩286,396 | +2.35% | 1057.9만 |
|---|
| 2026.07.23 | ₩270,952 | ₩277,517 | ₩266,339 | ₩276,314 | +1.98% | 1530.6만 |
|---|
| 2026.07.22 | ₩277,691 | ₩283,922 | ₩273,747 | ₩275,137 | -0.92% | 1460.7만 |
|---|
| 2026.07.21 | ₩281,756 | ₩287,439 | ₩279,697 | ₩281,462 | -0.10% | 1195.4만 |
|---|
| 2026.07.20 | ₩280,887 | ₩289,190 | ₩279,215 | ₩284,804 | +1.39% | 958.5만 |
|---|
| 2026.07.17 | ₩288,308 | ₩290,380 | ₩281,087 | ₩284,363 | -1.37% | 1315만 |
|---|
| 2026.07.16 | ₩279,215 | ₩294,097 | ₩273,359 | ₩292,894 | +4.90% | 2253.3만 |
|---|
| 2026.07.15 | ₩295,461 | ₩299,259 | ₩282,170 | ₩282,398 | -4.42% | 2959만 |
|---|
| 2026.07.14 | ₩302,682 | ₩307,428 | ₩285,099 | ₩290,246 | -4.11% | 6744.1만 |
|---|
| 2026.07.13 | ₩388,430 | ₩397,790 | ₩386,559 | ₩388,069 | -0.09% | 502.4만 |
|---|
| 2026.07.10 | ₩397,469 | ₩399,488 | ₩384,419 | ₩384,499 | -3.26% | 364만 |
|---|
| 2026.07.09 | ₩382,200 | ₩397,496 | ₩380,328 | ₩394,849 | +3.31% | 1084.2만 |
|---|
| 2026.07.08 | ₩402,163 | ₩406,241 | ₩395,236 | ₩403,874 | +0.43% | 741.7만 |
|---|
| 2026.07.07 | ₩408,701 | ₩416,911 | ₩401,788 | ₩409,329 | +0.15% | 861.9만 |
|---|
| 2026.07.06 | ₩385,556 | ₩402,229 | ₩384,620 | ₩400,491 | +3.87% | 718.2만 |
|---|
| 2026.07.02 | ₩378,589 | ₩389,005 | ₩377,439 | ₩387,120 | +2.25% | 594.4만 |
|---|
| 2026.07.01 | ₩373,936 | ₩393,766 | ₩373,000 | ₩382,748 | +2.36% | 690.6만 |
|---|
| 2026.06.30 | ₩365,312 | ₩377,827 | ₩362,517 | ₩376,009 | +2.93% | 745.8만 |
|---|
| 2026.06.29 | ₩366,769 | ₩371,917 | ₩359,763 | ₩371,717 | +1.35% | 646.4만 |
|---|
| 2026.06.26 | ₩346,231 | ₩365,218 | ₩345,349 | ₩363,199 | +4.90% | 972만 |
|---|
| 2026.06.25 | ₩357,904 | ₩359,362 | ₩342,300 | ₩345,335 | -3.51% | 852.1만 |
|---|
| 2026.06.24 | ₩350,109 | ₩354,428 | ₩342,541 | ₩351,606 | +0.43% | 815만 |
|---|
| 2026.06.23 | ₩349,761 | ₩357,717 | ₩341,311 | ₩354,254 | +1.28% | 1568.6만 |
|---|
| 2026.06.22 | ₩332,178 | ₩338,703 | ₩326,001 | ₩337,246 | +1.53% | 961.5만 |
|---|
| 2026.06.18 | ₩336,123 | ₩337,580 | ₩325,827 | ₩333,074 | -0.91% | 1662만 |
|---|
| 2026.06.17 | ₩356,139 | ₩359,509 | ₩350,162 | ₩350,791 | -1.50% | 553.7만 |
|---|
| 2026.06.16 | ₩362,183 | ₩369,871 | ₩359,161 | ₩362,103 | -0.02% | 491.8만 |
|---|
| 2026.06.15 | ₩363,694 | ₩364,028 | ₩354,067 | ₩359,295 | -1.21% | 717.9만 |
|---|
| 2026.06.12 | ₩372,973 | ₩372,973 | ₩357,918 | ₩364,015 | -2.40% | 574.9만 |
|---|
| 2026.06.11 | ₩358,345 | ₩369,684 | ₩356,340 | ₩367,505 | +2.56% | 755.8만 |
|---|
| 2026.06.10 | ₩366,127 | ₩375,073 | ₩362,798 | ₩364,175 | -0.53% | 549.7만 |
|---|
| 2026.06.09 | ₩375,915 | ₩379,191 | ₩362,745 | ₩371,035 | -1.30% | 900.8만 |
|---|
| 2026.06.08 | ₩383,002 | ₩388,430 | ₩373,629 | ₩375,487 | -1.96% | 679.1만 |
|---|
| 2026.06.05 | ₩401,133 | ₩404,208 | ₩375,822 | ₩380,862 | -5.05% | 1251만 |
|---|
| 2026.06.04 | ₩411,068 | ₩415,092 | ₩401,374 | ₩403,500 | -1.84% | 960.8만 |
|---|
| 2026.06.03 | ₩425,602 | ₩425,602 | ₩404,516 | ₩408,661 | -3.98% | 1392.7만 |
|---|
| 2026.06.02 | ₩419,518 | ₩444,536 | ₩414,651 | ₩440,217 | +4.93% | 1721.1만 |
|---|
| 2026.06.01 | ₩431,285 | ₩438,545 | ₩411,830 | ₩428,437 | -0.66% | 3288만 |
|---|
| 2026.05.29 | ₩370,781 | ₩402,470 | ₩365,472 | ₩398,191 | +7.39% | 2848.1만 |
|---|
| 2026.05.28 | ₩348,986 | ₩359,536 | ₩343,637 | ₩353,291 | +1.23% | 1243.3만 |
|---|
| 2026.05.27 | ₩334,893 | ₩344,466 | ₩334,893 | ₩341,230 | +1.89% | 927.6만 |
|---|
| 2026.05.26 | ₩340,361 | ₩340,361 | ₩328,194 | ₩335,200 | -1.52% | 925.6만 |
|---|
| 2026.05.22 | ₩350,390 | ₩353,505 | ₩338,810 | ₩339,412 | -3.13% | 1907.3만 |
|---|
| 2026.05.21 | ₩310,985 | ₩339,131 | ₩308,792 | ₩338,249 | +8.77% | 2570.8만 |
|---|
| 2026.05.20 | ₩295,568 | ₩300,850 | ₩289,859 | ₩300,850 | +1.79% | 487.3만 |
|---|
| 2026.05.19 | ₩300,181 | ₩303,992 | ₩296,731 | ₩297,280 | -0.97% | 593.8만 |
|---|
| 2026.05.18 | ₩292,225 | ₩298,617 | ₩291,156 | ₩297,841 | +1.92% | 594.6만 |
|---|
| 2026.05.15 | ₩291,757 | ₩295,381 | ₩290,982 | ₩293,228 | +0.50% | 615.5만 |
|---|
| 2026.05.14 | ₩288,214 | ₩295,448 | ₩287,479 | ₩291,985 | +1.31% | 590.6만 |
|---|
| 2026.05.13 | ₩291,851 | ₩291,904 | ₩283,922 | ₩286,997 | -1.66% | 836.1만 |
|---|
| 2026.05.12 | ₩300,088 | ₩300,088 | ₩293,121 | ₩293,121 | -2.32% | 604.5만 |
|---|
| 2026.05.11 | ₩305,744 | ₩307,843 | ₩297,574 | ₩298,911 | -2.23% | 667.7만 |
|---|
| 2026.05.08 | ₩307,174 | ₩308,485 | ₩300,622 | ₩307,214 | +0.01% | 533.3만 |
|---|
| 2026.05.07 | ₩304,193 | ₩309,969 | ₩304,072 | ₩309,287 | +1.67% | 548.6만 |
|---|
| 2026.05.06 | ₩305,864 | ₩306,198 | ₩300,021 | ₩301,839 | -1.32% | 767.3만 |
|---|
| 2026.05.05 | ₩307,749 | ₩308,872 | ₩303,725 | ₩306,238 | -0.49% | 422.2만 |
|---|
| 2026.05.04 | ₩310,210 | ₩313,004 | ₩305,690 | ₩306,840 | -1.09% | 400.3만 |
|---|
| 2026.05.01 | ₩313,619 | ₩315,491 | ₩309,875 | ₩310,477 | -1.00% | 358.2만 |
|---|
| 2026.04.30 | ₩302,896 | ₩309,675 | ₩300,716 | ₩308,846 | +1.96% | 628.3만 |
|---|
| 2026.04.29 | ₩307,990 | ₩309,514 | ₩303,283 | ₩303,658 | -1.41% | 644.4만 |
|---|
| 2026.04.28 | ₩308,204 | ₩312,295 | ₩305,476 | ₩311,600 | +1.10% | 516.3만 |
|---|
| 2026.04.27 | ₩307,468 | ₩309,300 | ₩303,684 | ₩304,928 | -0.83% | 806.1만 |
|---|
| 2026.04.24 | ₩310,116 | ₩311,279 | ₩300,850 | ₩310,183 | +0.02% | 981.7만 |
|---|
| 2026.04.23 | ₩310,571 | ₩311,426 | ₩296,477 | ₩308,979 | -0.51% | 2229.8만 |
|---|
| 2026.04.22 | ₩340,308 | ₩344,359 | ₩330,547 | ₩336,765 | -1.04% | 1219만 |
|---|
| 2026.04.21 | ₩339,626 | ₩345,095 | ₩336,778 | ₩341,872 | +0.66% | 558.5만 |
|---|
| 2026.04.20 | ₩340,963 | ₩345,643 | ₩337,700 | ₩339,238 | -0.51% | 515.8만 |
|---|
| 2026.04.17 | ₩340,522 | ₩341,832 | ₩335,668 | ₩338,917 | -0.47% | 567.2만 |
|---|
| 2026.04.16 | ₩332,606 | ₩335,909 | ₩329,103 | ₩335,615 | +0.90% | 481.8만 |
|---|
| 2026.04.15 | ₩323,915 | ₩329,009 | ₩322,230 | ₩327,325 | +1.05% | 388만 |
|---|
| 2026.04.14 | ₩319,235 | ₩322,966 | ₩318,393 | ₩321,267 | +0.64% | 377.7만 |
|---|
| 2026.04.13 | ₩312,389 | ₩318,326 | ₩309,808 | ₩317,992 | +1.79% | 535만 |
|---|
| 2026.04.10 | ₩319,823 | ₩319,930 | ₩308,217 | ₩308,551 | -3.52% | 586.9만 |
|---|
| 2026.04.09 | ₩322,083 | ₩323,233 | ₩312,563 | ₩317,136 | -1.54% | 507.9만 |
|---|
| 2026.04.08 | ₩332,446 | ₩334,278 | ₩321,976 | ₩323,233 | -2.77% | 477.2만 |
|---|
| 2026.04.07 | ₩328,020 | ₩328,608 | ₩322,377 | ₩327,686 | -0.10% | 235.6만 |
|---|
| 2026.04.06 | ₩331,790 | ₩332,807 | ₩327,244 | ₩329,919 | -0.56% | 337.6만 |
|---|
| 2026.04.02 | ₩324,918 | ₩331,884 | ₩322,899 | ₩331,817 | +2.12% | 335.1만 |
|---|
| 2026.04.01 | ₩323,741 | ₩329,277 | ₩321,094 | ₩325,105 | +0.42% | 422.9만 |
|---|
| 2026.03.31 | ₩321,267 | ₩324,717 | ₩316,066 | ₩324,102 | +0.88% | 475만 |
|---|
| 2026.03.30 | ₩317,965 | ₩321,187 | ₩315,732 | ₩317,229 | -0.23% | 388.3만 |
|---|
| 2026.03.27 | ₩319,369 | ₩320,158 | ₩312,549 | ₩316,013 | -1.05% | 485.4만 |
|---|
| 2026.03.26 | ₩321,655 | ₩329,825 | ₩320,639 | ₩323,139 | +0.46% | 360.7만 |
|---|
| 2026.03.25 | ₩325,720 | ₩329,183 | ₩318,232 | ₩322,765 | -0.91% | 420.8만 |
|---|
| 2026.03.24 | ₩329,531 | ₩330,413 | ₩318,232 | ₩321,695 | -2.38% | 415.2만 |
|---|
| 2026.03.23 | ₩329,598 | ₩336,083 | ₩327,204 | ₩332,192 | +0.79% | 497.2만 |
|---|
| 2026.03.20 | ₩332,940 | ₩334,652 | ₩323,273 | ₩323,273 | -2.90% | 1131.4만 |
|---|
| 2026.03.19 | ₩333,515 | ₩337,206 | ₩331,938 | ₩334,772 | +0.38% | 425만 |
|---|
| 2026.03.18 | ₩339,840 | ₩345,349 | ₩334,491 | ₩336,417 | -1.01% | 517.7만 |
|---|
| 2026.03.17 | ₩334,959 | ₩342,822 | ₩334,278 | ₩342,447 | +2.24% | 584만 |
|---|
| 2026.03.16 | ₩331,429 | ₩337,219 | ₩329,063 | ₩333,275 | +0.56% | 567.4만 |
|---|
| 2026.03.13 | ₩331,162 | ₩333,903 | ₩327,204 | ₩329,303 | -0.56% | 433.8만 |
|---|
| 2026.03.12 | ₩330,400 | ₩334,344 | ₩328,448 | ₩331,175 | +0.23% | 554.8만 |
|---|
| 2026.03.11 | ₩334,291 | ₩339,252 | ₩330,534 | ₩332,767 | -0.46% | 400.9만 |
|---|
| 2026.03.10 | ₩338,636 | ₩338,877 | ₩329,664 | ₩334,545 | -1.21% | 493.8만 |
|---|
| 2026.03.09 | ₩341,471 | ₩345,081 | ₩336,377 | ₩338,730 | -0.80% | 612.7만 |
|---|
| 2026.03.06 | ₩342,888 | ₩346,846 | ₩337,233 | ₩346,111 | +0.94% | 623.4만 |
|---|
| 2026.03.05 | ₩333,368 | ₩348,157 | ₩332,940 | ₩343,036 | +2.90% | 989.5만 |
|---|
| 2026.03.04 | ₩328,595 | ₩335,414 | ₩327,538 | ₩334,358 | +1.75% | 608.5만 |
|---|
| 2026.03.03 | ₩316,026 | ₩329,049 | ₩313,271 | ₩327,966 | +3.78% | 696만 |
|---|
| 2026.03.02 | ₩315,157 | ₩321,949 | ₩312,590 | ₩320,064 | +1.56% | 622만 |
|---|
| 2026.02.27 | ₩318,326 | ₩321,187 | ₩313,646 | ₩321,187 | +0.90% | 664.2만 |
|---|
| 2026.02.26 | ₩320,519 | ₩330,921 | ₩319,502 | ₩323,594 | +0.96% | 734.3만 |
|---|
| 2026.02.25 | ₩311,841 | ₩320,305 | ₩309,167 | ₩317,617 | +1.85% | 857만 |
|---|
| 2026.02.24 | ₩304,594 | ₩316,347 | ₩299,018 | ₩306,626 | +0.67% | 1338만 |
|---|
| 2026.02.23 | ₩340,121 | ₩341,217 | ₩295,127 | ₩298,644 | -12.19% | 1952.3만 |
|---|
| 2026.02.20 | ₩341,230 | ₩346,365 | ₩339,359 | ₩343,851 | +0.77% | 470.9만 |
|---|
| 2026.02.19 | ₩342,300 | ₩345,349 | ₩338,971 | ₩342,675 | +0.11% | 494.9만 |
|---|
| 2026.02.18 | ₩345,830 | ₩349,133 | ₩342,634 | ₩348,705 | +0.83% | 394.9만 |
|---|
| 2026.02.17 | ₩346,579 | ₩348,585 | ₩340,495 | ₩345,389 | -0.34% | 493만 |
|---|
| 2026.02.13 | ₩347,649 | ₩353,880 | ₩343,156 | ₩350,831 | +0.92% | 684.3만 |
|---|
| 2026.02.12 | ₩361,421 | ₩362,758 | ₩343,931 | ₩347,007 | -3.99% | 1256.5만 |
|---|
| 2026.02.11 | ₩390,891 | ₩392,442 | ₩364,175 | ₩364,777 | -6.68% | 762.8만 |
|---|
| 2026.02.10 | ₩394,434 | ₩397,937 | ₩388,203 | ₩390,115 | -1.09% | 383.7만 |
|---|
| 2026.02.09 | ₩395,664 | ₩398,084 | ₩389,661 | ₩396,239 | +0.15% | 462.8만 |
|---|
| 2026.02.06 | ₩391,105 | ₩400,986 | ₩388,644 | ₩399,702 | +2.20% | 374.4만 |
|---|
| 2026.02.05 | ₩382,547 | ₩390,182 | ₩381,210 | ₩387,615 | +1.32% | 553.3만 |
|---|
| 2026.02.04 | ₩389,647 | ₩389,647 | ₩373,000 | ₩386,492 | -0.81% | 870.8만 |
|---|
| 2026.02.03 | ₩417,713 | ₩418,489 | ₩379,539 | ₩393,525 | -5.79% | 1146.7만 |
|---|
| 2026.02.02 | ₩411,175 | ₩423,383 | ₩409,704 | ₩420,829 | +2.35% | 458.1만 |
|---|
| 2026.01.30 | ₩411,295 | ₩411,536 | ₩400,772 | ₩410,092 | -0.29% | 594.1만 |
|---|
| 2026.01.29 | ₩425,014 | ₩427,741 | ₩405,773 | ₩413,488 | -2.71% | 1012.5만 |
|---|
| 2026.01.28 | ₩393,338 | ₩395,718 | ₩389,447 | ₩393,324 | -0.00% | 579만 |
|---|
| 2026.01.27 | ₩397,336 | ₩397,563 | ₩392,134 | ₩392,923 | -1.11% | 295.5만 |
|---|
| 2026.01.26 | ₩391,987 | ₩396,881 | ₩391,960 | ₩396,226 | +1.08% | 372.7만 |
|---|
| 2026.01.23 | ₩393,204 | ₩393,565 | ₩387,481 | ₩391,024 | -0.55% | 329.8만 |
|---|
| 2026.01.22 | ₩400,357 | ₩402,377 | ₩392,482 | ₩394,006 | -1.59% | 367만 |
|---|
| 2026.01.21 | ₩391,452 | ₩398,018 | ₩391,118 | ₩397,844 | +1.63% | 518.5만 |
|---|
| 2026.01.20 | ₩402,938 | ₩403,272 | ₩387,976 | ₩389,567 | -3.32% | 727.6만 |
|---|
| 2026.01.16 | ₩402,470 | ₩411,094 | ₩402,176 | ₩408,714 | +1.55% | 620만 |
|---|
| 2026.01.15 | ₩413,167 | ₩417,018 | ₩397,175 | ₩398,392 | -3.58% | 493.3만 |
|---|
| 2026.01.14 | ₩405,813 | ₩413,421 | ₩403,139 | ₩413,207 | +1.82% | 377.9만 |
|---|
| 2026.01.13 | ₩416,643 | ₩418,261 | ₩403,633 | ₩405,358 | -2.71% | 450.8만 |
|---|
| 2026.01.12 | ₩404,636 | ₩417,620 | ₩401,080 | ₩417,419 | +3.16% | 389.5만 |
|---|
| 2026.01.09 | ₩404,623 | ₩410,493 | ₩403,807 | ₩406,776 | +0.53% | 271.9만 |
|---|
| 2026.01.08 | ₩394,447 | ₩406,040 | ₩394,447 | ₩404,770 | +2.62% | 334.3만 |
|---|
| 2026.01.07 | ₩404,476 | ₩406,896 | ₩396,253 | ₩396,761 | -1.91% | 283.3만 |
|---|
| 2026.01.06 | ₩394,447 | ₩405,198 | ₩393,672 | ₩404,436 | +2.53% | 414.7만 |
|---|
| 2026.01.05 | ₩395,477 | ₩400,050 | ₩393,445 | ₩394,407 | -0.27% | 419만 |
|---|
| 2026.01.02 | ₩397,870 | ₩397,884 | ₩386,425 | ₩389,768 | -2.04% | 466.3만 |
|---|
| 2025.12.31 | ₩403,486 | ₩403,607 | ₩395,611 | ₩396,065 | -1.84% | 343만 |
|---|
| 2025.12.30 | ₩409,356 | ₩409,477 | ₩403,807 | ₩403,874 | -1.34% | 188.4만 |
|---|
| 2025.12.29 | ₩407,351 | ₩414,504 | ₩406,147 | ₩408,808 | +0.36% | 466.5만 |
|---|
| 2025.12.26 | ₩407,404 | ₩408,821 | ₩406,040 | ₩407,939 | +0.13% | 281.5만 |
|---|
| 2025.12.24 | ₩406,161 | ₩408,019 | ₩404,208 | ₩407,230 | +0.26% | 121.1만 |
|---|
| 2025.12.23 | ₩402,925 | ₩407,992 | ₩402,002 | ₩406,187 | +0.81% | 292.3만 |
|---|
| 2025.12.22 | ₩402,510 | ₩405,385 | ₩398,887 | ₩404,864 | +0.58% | 261.2만 |
|---|
| 2025.12.19 | ₩401,601 | ₩410,306 | ₩399,930 | ₩402,443 | +0.21% | 1103.1만 |
|---|
| 2025.12.18 | ₩405,345 | ₩407,083 | ₩395,383 | ₩401,735 | -0.89% | 541.2만 |
|---|
| 2025.12.17 | ₩406,201 | ₩409,490 | ₩405,251 | ₩405,572 | -0.15% | 313.1만 |
|---|
| 2025.12.16 | ₩410,921 | ₩411,001 | ₩401,695 | ₩405,385 | -1.35% | 336.7만 |
|---|
| 2025.12.15 | ₩413,154 | ₩416,323 | ₩409,624 | ₩412,712 | -0.11% | 356.7만 |
|---|
| 2025.12.12 | ₩415,266 | ₩415,908 | ₩405,586 | ₩413,488 | -0.43% | 295.3만 |
|---|
| 2025.12.11 | ₩417,178 | ₩419,104 | ₩412,365 | ₩415,494 | -0.40% | 275.6만 |
|---|
| 2025.12.10 | ₩414,812 | ₩420,775 | ₩410,025 | ₩418,074 | +0.79% | 341.2만 |
|---|
| 2025.12.09 | ₩414,009 | ₩419,812 | ₩412,833 | ₩415,146 | +0.27% | 293.5만 |
|---|
| 2025.12.08 | ₩413,996 | ₩421,658 | ₩411,763 | ₩413,408 | -0.14% | 363만 |
|---|
| 2025.12.05 | ₩412,619 | ₩416,951 | ₩410,733 | ₩411,750 | -0.21% | 234.5만 |
|---|
| 2025.12.04 | ₩404,984 | ₩413,983 | ₩404,529 | ₩411,816 | +1.69% | 296.3만 |
|---|
| 2025.12.03 | ₩404,984 | ₩406,441 | ₩399,676 | ₩404,636 | -0.09% | 395.3만 |
|---|
| 2025.12.02 | ₩410,493 | ₩415,133 | ₩403,232 | ₩403,513 | -1.70% | 426.1만 |
|---|
| 2025.12.01 | ₩409,838 | ₩410,653 | ₩404,877 | ₩408,714 | -0.27% | 316.7만 |
|---|
| 2025.11.28 | ₩406,562 | ₩413,408 | ₩405,947 | ₩412,605 | +1.49% | 168.9만 |
|---|
| 2025.11.26 | ₩408,059 | ₩409,958 | ₩403,326 | ₩405,425 | -0.65% | 219.6만 |
|---|
| 2025.11.25 | ₩406,655 | ₩409,156 | ₩397,202 | ₩407,123 | +0.12% | 282.5만 |
|---|
| 2025.11.24 | ₩400,037 | ₩410,733 | ₩397,804 | ₩406,642 | +1.65% | 605.1만 |
|---|
| 2025.11.21 | ₩392,415 | ₩401,775 | ₩390,289 | ₩397,710 | +1.35% | 571.1만 |
|---|
| 2025.11.20 | ₩393,966 | ₩402,082 | ₩387,976 | ₩388,297 | -1.44% | 559.7만 |
|---|
| 2025.11.19 | ₩388,430 | ₩389,246 | ₩385,181 | ₩385,796 | -0.68% | 359.6만 |
|---|
| 2025.11.18 | ₩397,122 | ₩397,122 | ₩387,655 | ₩387,695 | -2.37% | 486.2만 |
|---|
| 2025.11.17 | ₩408,607 | ₩409,156 | ₩396,466 | ₩397,349 | -2.76% | 391만 |
|---|
| 2025.11.14 | ₩401,133 | ₩411,455 | ₩397,911 | ₩408,741 | +1.90% | 359.3만 |
|---|
| 2025.11.13 | ₩417,566 | ₩420,655 | ₩406,054 | ₩407,631 | -2.38% | 531만 |
|---|
| 2025.11.12 | ₩427,728 | ₩434,427 | ₩420,561 | ₩421,163 | -1.53% | 604.3만 |
|---|
| 2025.11.11 | ₩413,167 | ₩425,081 | ₩412,405 | ₩419,478 | +1.53% | 438.2만 |
|---|
| 2025.11.10 | ₩410,252 | ₩414,424 | ₩406,789 | ₩413,341 | +0.75% | 297.5만 |
|---|
| 2025.11.07 | ₩414,076 | ₩414,504 | ₩404,650 | ₩409,664 | -1.07% | 507.1만 |
|---|
| 2025.11.06 | ₩410,158 | ₩421,778 | ₩402,590 | ₩417,740 | +1.85% | 681.9만 |
|---|
| 2025.11.05 | ₩402,978 | ₩410,760 | ₩400,745 | ₩410,185 | +1.79% | 465만 |
|---|
| 2025.11.04 | ₩401,133 | ₩405,372 | ₩395,785 | ₩402,270 | +0.28% | 567.7만 |
|---|
| 2025.11.03 | ₩411,830 | ₩417,366 | ₩406,789 | ₩407,458 | -1.06% | 495.8만 |
|---|
| 2025.10.31 | ₩417,178 | ₩419,184 | ₩403,312 | ₩411,041 | -1.47% | 769.8만 |
|---|
| 2025.10.30 | ₩410,025 | ₩419,518 | ₩407,845 | ₩414,584 | +1.11% | 469.4만 |
|---|
| 2025.10.29 | ₩418,235 | ₩420,294 | ₩411,188 | ₩412,111 | -1.46% | 413.6만 |
|---|
| 2025.10.28 | ₩417,981 | ₩427,006 | ₩416,389 | ₩417,940 | -0.01% | 604.5만 |
|---|
| 2025.10.27 | ₩411,562 | ₩419,184 | ₩404,984 | ₩418,636 | +1.72% | 986.8만 |
|---|
| 2025.10.24 | ₩379,432 | ₩415,507 | ₩377,346 | ₩411,108 | +8.35% | 1691.4만 |
|---|
| 2025.10.23 | ₩354,267 | ₩381,852 | ₩352,409 | ₩381,076 | +7.57% | 1667.6만 |
|---|
| 2025.10.22 | ₩377,052 | ₩386,652 | ₩376,196 | ₩384,433 | +1.96% | 1053.9만 |
|---|
| 2025.10.21 | ₩378,817 | ₩381,491 | ₩376,530 | ₩377,132 | -0.44% | 408.1만 |
|---|
| 2025.10.20 | ₩376,062 | ₩381,745 | ₩375,674 | ₩379,271 | +0.85% | 349.4만 |
|---|
| 2025.10.17 | ₩369,243 | ₩378,937 | ₩368,173 | ₩376,102 | +1.86% | 531만 |
|---|
| 2025.10.16 | ₩375,875 | ₩377,814 | ₩368,508 | ₩369,002 | -1.83% | 295.7만 |
|---|
| 2025.10.15 | ₩372,225 | ₩381,678 | ₩370,379 | ₩375,394 | +0.85% | 334.7만 |
|---|
| 2025.10.14 | ₩368,401 | ₩371,088 | ₩364,429 | ₩369,243 | +0.23% | 305.8만 |
|---|
| 2025.10.13 | ₩374,110 | ₩377,653 | ₩367,224 | ₩370,674 | -0.92% | 433.4만 |
|---|
| 2025.10.10 | ₩386,385 | ₩388,283 | ₩371,048 | ₩371,476 | -3.86% | 450.9만 |
|---|
| 2025.10.09 | ₩387,521 | ₩387,936 | ₩378,830 | ₩385,395 | -0.55% | 491.2만 |
|---|
| 2025.10.08 | ₩393,324 | ₩393,378 | ₩383,042 | ₩387,040 | -1.60% | 529.7만 |
|---|
| 2025.10.07 | ₩395,183 | ₩402,524 | ₩392,161 | ₩392,937 | -0.57% | 719만 |
|---|
| 2025.10.06 | ₩385,903 | ₩389,701 | ₩384,820 | ₩386,986 | +0.28% | 288.2만 |
|---|
| 2025.10.03 | ₩384,419 | ₩392,201 | ₩384,152 | ₩385,582 | +0.30% | 437.5만 |
|---|
| 2025.10.02 | ₩382,133 | ₩385,810 | ₩378,121 | ₩383,376 | +0.33% | 381.4만 |
|---|
| 2025.10.01 | ₩374,658 | ₩383,202 | ₩374,591 | ₩383,069 | +2.24% | 438.1만 |
|---|
| 2025.09.30 | ₩375,567 | ₩382,440 | ₩375,086 | ₩377,279 | +0.46% | 592.7만 |
|---|
| 2025.09.29 | ₩382,413 | ₩382,413 | ₩373,936 | ₩374,123 | -2.17% | 602.2만 |
|---|
| 2025.09.26 | ₩375,073 | ₩386,224 | ₩374,538 | ₩380,154 | +1.35% | 906.4만 |
|---|
| 2025.09.25 | ₩364,951 | ₩380,047 | ₩362,557 | ₩376,316 | +3.11% | 1150.6만 |
|---|
| 2025.09.24 | ₩364,523 | ₩365,900 | ₩357,409 | ₩357,717 | -1.87% | 316만 |
|---|
| 2025.09.23 | ₩364,630 | ₩365,432 | ₩360,044 | ₩364,015 | -0.17% | 539.4만 |
|---|
| 2025.09.22 | ₩356,500 | ₩364,108 | ₩355,671 | ₩362,852 | +1.78% | 503.1만 |
|---|
| 2025.09.19 | ₩355,738 | ₩358,172 | ₩352,516 | ₩356,206 | +0.13% | 985.8만 |
|---|
| 2025.09.18 | ₩346,124 | ₩354,642 | ₩343,370 | ₩354,334 | +2.37% | 498.8만 |
|---|
| 2025.09.17 | ₩344,306 | ₩348,932 | ₩343,651 | ₩346,418 | +0.61% | 397.5만 |
|---|
| 2025.09.16 | ₩342,648 | ₩344,974 | ₩340,174 | ₩344,333 | +0.49% | 272만 |
|---|
| 2025.09.15 | ₩339,653 | ₩346,378 | ₩339,626 | ₩342,621 | +0.87% | 402.8만 |
|---|
| 2025.09.12 | ₩343,570 | ₩343,972 | ₩337,527 | ₩338,877 | -1.37% | 343.3만 |
|---|
| 2025.09.11 | ₩344,386 | ₩345,710 | ₩341,846 | ₩343,651 | -0.21% | 357.6만 |
|---|
| 2025.09.10 | ₩347,181 | ₩347,756 | ₩340,375 | ₩343,477 | -1.07% | 518.5만 |
|---|
| 2025.09.09 | ₩342,461 | ₩348,531 | ₩340,803 | ₩346,459 | +1.17% | 493.1만 |
|---|
| 2025.09.08 | ₩332,446 | ₩343,838 | ₩330,293 | ₩342,420 | +3.00% | 694만 |
|---|
| 2025.09.05 | ₩331,911 | ₩332,981 | ₩328,194 | ₩332,312 | +0.12% | 314.8만 |
|---|
| 2025.09.04 | ₩328,154 | ₩333,315 | ₩324,717 | ₩330,507 | +0.72% | 476.5만 |
|---|
| 2025.09.03 | ₩320,933 | ₩326,589 | ₩320,118 | ₩326,389 | +1.70% | 316.3만 |
|---|
| 2025.09.02 | ₩322,110 | ₩322,979 | ₩318,566 | ₩322,912 | +0.25% | 347만 |
|---|
| 2025.08.29 | ₩327,899 | ₩328,207 | ₩323,206 | ₩325,573 | -0.71% | 296.8만 |
|---|
| 2025.08.28 | ₩328,167 | ₩328,769 | ₩325,399 | ₩328,568 | +0.12% | 282.1만 |
|---|