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 | ₩303,014 | ₩306,891 | ₩300,572 | ₩304,704 | +0.56% | 335.1만 |
| 2026.10.08 | ₩295,340 | ₩304,945 | ₩292,187 | ₩304,006 | +2.93% | 892.2만 |
| 2026.10.07 | ₩297,688 | ₩298,372 | ₩293,516 | ₩295,823 | -0.63% | 389.1만 |
| 2026.10.06 | ₩298,774 | ₩301,189 | ₩296,480 | ₩296,869 | -0.64% | 393.3만 |
| 2026.10.05 | ₩298,224 | ₩299,002 | ₩295,541 | ₩297,258 | -0.32% | 631.1만 |
| 2026.10.02 | ₩302,531 | ₩303,081 | ₩297,326 | ₩298,680 | -1.27% | 774.9만 |
| 2026.10.01 | ₩309,574 | ₩314,283 | ₩301,176 | ₩302,678 | -2.23% | 888.1만 |
| 2026.09.30 | ₩296,078 | ₩298,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,045 |
| -0.35% |
| 457만 |
| 2026.09.29 | ₩296,306 | ₩299,324 | ₩295,018 | ₩295,125 | -0.40% | 376.2만 |
|---|
| 2026.09.28 | ₩298,493 | ₩299,351 | ₩294,106 | ₩296,038 | -0.82% | 528.6만 |
|---|
| 2026.09.25 | ₩303,389 | ₩307,199 | ₩302,101 | ₩302,531 | -0.28% | 414.4만 |
|---|
| 2026.09.24 | ₩311,237 | ₩312,069 | ₩303,201 | ₩304,610 | -2.13% | 414.2만 |
|---|
| 2026.09.23 | ₩313,209 | ₩319,099 | ₩311,948 | ₩312,257 | -0.30% | 453.7만 |
|---|
| 2026.09.22 | ₩314,551 | ₩316,872 | ₩308,662 | ₩310,406 | -1.32% | 480.2만 |
|---|
| 2026.09.21 | ₩311,224 | ₩314,859 | ₩306,341 | ₩311,143 | -0.03% | 820만 |
|---|
| 2026.09.18 | ₩319,085 | ₩319,139 | ₩307,722 | ₩307,951 | -3.49% | 1341.4만 |
|---|
| 2026.09.17 | ₩320,065 | ₩326,491 | ₩318,415 | ₩318,951 | -0.35% | 590.1만 |
|---|
| 2026.09.16 | ₩322,640 | ₩326,450 | ₩315,812 | ₩318,602 | -1.25% | 618.2만 |
|---|
| 2026.09.15 | ₩330,274 | ₩337,827 | ₩330,220 | ₩333,198 | +0.89% | 451.7만 |
|---|
| 2026.09.14 | ₩334,593 | ₩337,223 | ₩327,497 | ₩334,164 | -0.13% | 695.9만 |
|---|
| 2026.09.11 | ₩316,308 | ₩326,839 | ₩315,262 | ₩326,383 | +3.19% | 491.5만 |
|---|
| 2026.09.10 | ₩319,528 | ₩325,069 | ₩311,009 | ₩313,947 | -1.75% | 581.8만 |
|---|
| 2026.09.09 | ₩312,109 | ₩323,982 | ₩309,037 | ₩321,889 | +3.13% | 639.8만 |
|---|
| 2026.09.08 | ₩312,512 | ₩313,115 | ₩308,823 | ₩311,358 | -0.37% | 478.5만 |
|---|
| 2026.09.04 | ₩313,022 | ₩316,831 | ₩310,808 | ₩315,114 | +0.67% | 372.1만 |
|---|
| 2026.09.03 | ₩314,430 | ₩319,676 | ₩312,337 | ₩314,873 | +0.14% | 437.2만 |
|---|
| 2026.09.02 | ₩309,292 | ₩312,418 | ₩307,347 | ₩310,835 | +0.50% | 465.4만 |
|---|
| 2026.09.01 | ₩309,896 | ₩312,700 | ₩308,420 | ₩310,432 | +0.17% | 323.7만 |
|---|
| 2026.08.31 | ₩312,217 | ₩316,523 | ₩311,479 | ₩313,746 | +0.49% | 609.7만 |
|---|
| 2026.08.28 | ₩319,689 | ₩320,735 | ₩315,383 | ₩316,053 | -1.14% | 394.3만 |
|---|
| 2026.08.27 | ₩312,311 | ₩323,056 | ₩310,499 | ₩320,346 | +2.57% | 550.1만 |
|---|
| 2026.08.26 | ₩309,493 | ₩314,229 | ₩307,159 | ₩308,380 | -0.36% | 463.2만 |
|---|
| 2026.08.25 | ₩308,554 | ₩314,511 | ₩307,897 | ₩314,175 | +1.82% | 302.3만 |
|---|
| 2026.08.24 | ₩314,417 | ₩314,578 | ₩309,185 | ₩309,949 | -1.42% | 407.8만 |
|---|
| 2026.08.21 | ₩313,531 | ₩320,252 | ₩312,740 | ₩316,174 | +0.84% | 388.9만 |
|---|
| 2026.08.20 | ₩316,603 | ₩318,616 | ₩312,619 | ₩313,504 | -0.98% | 498.7만 |
|---|
| 2026.08.19 | ₩311,586 | ₩320,118 | ₩309,238 | ₩318,160 | +2.11% | 534.3만 |
|---|
| 2026.08.18 | ₩308,192 | ₩314,524 | ₩307,776 | ₩312,136 | +1.28% | 465만 |
|---|
| 2026.08.17 | ₩310,687 | ₩313,451 | ₩305,066 | ₩307,011 | -1.18% | 756.4만 |
|---|
| 2026.08.14 | ₩319,783 | ₩320,829 | ₩313,558 | ₩314,350 | -1.70% | 452.4만 |
|---|
| 2026.08.13 | ₩320,521 | ₩321,581 | ₩313,397 | ₩318,133 | -0.75% | 539.5만 |
|---|
| 2026.08.12 | ₩317,878 | ₩318,562 | ₩310,808 | ₩316,577 | -0.41% | 569.6만 |
|---|
| 2026.08.11 | ₩317,019 | ₩324,384 | ₩315,852 | ₩319,850 | +0.89% | 446.9만 |
|---|
| 2026.08.10 | ₩315,262 | ₩322,962 | ₩314,095 | ₩317,019 | +0.56% | 734.9만 |
|---|
| 2026.08.07 | ₩315,772 | ₩318,374 | ₩312,203 | ₩318,321 | +0.81% | 476.3만 |
|---|
| 2026.08.06 | ₩308,031 | ₩314,551 | ₩306,461 | ₩313,156 | +1.66% | 425만 |
|---|
| 2026.08.05 | ₩316,738 | ₩320,574 | ₩313,196 | ₩316,496 | -0.08% | 572.7만 |
|---|
| 2026.08.04 | ₩301,525 | ₩315,678 | ₩299,566 | ₩315,463 | +4.62% | 753.8만 |
|---|
| 2026.08.03 | ₩306,314 | ₩306,609 | ₩301,672 | ₩303,604 | -0.88% | 797.5만 |
|---|
| 2026.07.31 | ₩296,682 | ₩301,525 | ₩290,564 | ₩300,035 | +1.13% | 909.4만 |
|---|
| 2026.07.30 | ₩297,822 | ₩301,659 | ₩295,407 | ₩297,473 | -0.12% | 967.5만 |
|---|
| 2026.07.29 | ₩305,469 | ₩309,855 | ₩300,438 | ₩303,778 | -0.55% | 880.7만 |
|---|
| 2026.07.28 | ₩294,777 | ₩307,186 | ₩288,579 | ₩305,267 | +3.56% | 1326.3만 |
|---|
| 2026.07.27 | ₩292,120 | ₩294,642 | ₩288,820 | ₩290,148 | -0.68% | 836.2만 |
|---|
| 2026.07.24 | ₩280,757 | ₩289,907 | ₩277,430 | ₩287,344 | +2.35% | 1057.9만 |
|---|
| 2026.07.23 | ₩271,850 | ₩278,437 | ₩267,221 | ₩277,229 | +1.98% | 1530.6만 |
|---|
| 2026.07.22 | ₩278,611 | ₩284,863 | ₩274,653 | ₩276,049 | -0.92% | 1460.7만 |
|---|
| 2026.07.21 | ₩282,689 | ₩288,391 | ₩280,623 | ₩282,394 | -0.10% | 1195.4만 |
|---|
| 2026.07.20 | ₩281,817 | ₩290,148 | ₩280,140 | ₩285,748 | +1.39% | 958.5만 |
|---|
| 2026.07.17 | ₩289,263 | ₩291,342 | ₩282,019 | ₩285,305 | -1.37% | 1315만 |
|---|
| 2026.07.16 | ₩280,140 | ₩295,072 | ₩274,264 | ₩293,864 | +4.90% | 2253.3만 |
|---|
| 2026.07.15 | ₩296,440 | ₩300,250 | ₩283,105 | ₩283,333 | -4.42% | 2959만 |
|---|
| 2026.07.14 | ₩303,684 | ₩308,447 | ₩286,043 | ₩291,208 | -4.11% | 6744.1만 |
|---|
| 2026.07.13 | ₩389,717 | ₩399,108 | ₩387,839 | ₩389,355 | -0.09% | 502.4만 |
|---|
| 2026.07.10 | ₩398,786 | ₩400,812 | ₩385,693 | ₩385,773 | -3.26% | 364만 |
|---|
| 2026.07.09 | ₩383,466 | ₩398,813 | ₩381,588 | ₩396,157 | +3.31% | 1084.2만 |
|---|
| 2026.07.08 | ₩403,495 | ₩407,587 | ₩396,546 | ₩405,212 | +0.43% | 741.7만 |
|---|
| 2026.07.07 | ₩410,055 | ₩418,292 | ₩403,119 | ₩410,686 | +0.15% | 861.9만 |
|---|
| 2026.07.06 | ₩386,833 | ₩403,562 | ₩385,894 | ₩401,818 | +3.87% | 718.2만 |
|---|
| 2026.07.02 | ₩379,844 | ₩390,294 | ₩378,690 | ₩388,403 | +2.25% | 594.4만 |
|---|
| 2026.07.01 | ₩375,175 | ₩395,070 | ₩374,236 | ₩384,016 | +2.36% | 690.6만 |
|---|
| 2026.06.30 | ₩366,522 | ₩379,079 | ₩363,718 | ₩377,254 | +2.93% | 745.8만 |
|---|
| 2026.06.29 | ₩367,984 | ₩373,149 | ₩360,955 | ₩372,948 | +1.35% | 646.4만 |
|---|
| 2026.06.26 | ₩347,378 | ₩366,428 | ₩346,493 | ₩364,403 | +4.90% | 972만 |
|---|
| 2026.06.25 | ₩359,090 | ₩360,552 | ₩343,434 | ₩346,480 | -3.51% | 852.1만 |
|---|
| 2026.06.24 | ₩351,269 | ₩355,602 | ₩343,676 | ₩352,771 | +0.43% | 815만 |
|---|
| 2026.06.23 | ₩350,920 | ₩358,902 | ₩342,441 | ₩355,428 | +1.28% | 1568.6만 |
|---|
| 2026.06.22 | ₩333,279 | ₩339,825 | ₩327,081 | ₩338,363 | +1.53% | 961.5만 |
|---|
| 2026.06.18 | ₩337,236 | ₩338,699 | ₩326,906 | ₩334,178 | -0.91% | 1662만 |
|---|
| 2026.06.17 | ₩357,319 | ₩360,700 | ₩351,323 | ₩351,953 | -1.50% | 553.7만 |
|---|
| 2026.06.16 | ₩363,383 | ₩371,097 | ₩360,351 | ₩363,302 | -0.02% | 491.8만 |
|---|
| 2026.06.15 | ₩364,899 | ₩365,234 | ₩355,240 | ₩360,485 | -1.21% | 717.9만 |
|---|
| 2026.06.12 | ₩374,209 | ₩374,209 | ₩359,103 | ₩365,221 | -2.40% | 574.9만 |
|---|
| 2026.06.11 | ₩359,533 | ₩370,909 | ₩357,520 | ₩368,722 | +2.56% | 755.8만 |
|---|
| 2026.06.10 | ₩367,340 | ₩376,315 | ₩364,000 | ₩365,382 | -0.53% | 549.7만 |
|---|
| 2026.06.09 | ₩377,161 | ₩380,447 | ₩363,946 | ₩372,264 | -1.30% | 900.8만 |
|---|
| 2026.06.08 | ₩384,271 | ₩389,717 | ₩374,867 | ₩376,731 | -1.96% | 679.1만 |
|---|
| 2026.06.05 | ₩402,462 | ₩405,548 | ₩377,067 | ₩382,124 | -5.05% | 1251만 |
|---|
| 2026.06.04 | ₩412,430 | ₩416,468 | ₩402,703 | ₩404,837 | -1.84% | 960.8만 |
|---|
| 2026.06.03 | ₩427,012 | ₩427,012 | ₩405,856 | ₩410,015 | -3.98% | 1392.7만 |
|---|
| 2026.06.02 | ₩420,908 | ₩446,008 | ₩416,025 | ₩441,675 | +4.93% | 1721.1만 |
|---|
| 2026.06.01 | ₩432,714 | ₩439,998 | ₩413,194 | ₩429,856 | -0.66% | 3288만 |
|---|
| 2026.05.29 | ₩372,009 | ₩403,804 | ₩366,683 | ₩399,511 | +7.39% | 2848.1만 |
|---|
| 2026.05.28 | ₩350,142 | ₩360,727 | ₩344,776 | ₩354,462 | +1.23% | 1243.3만 |
|---|
| 2026.05.27 | ₩336,002 | ₩345,608 | ₩336,002 | ₩342,361 | +1.89% | 927.6만 |
|---|
| 2026.05.26 | ₩341,489 | ₩341,489 | ₩329,281 | ₩336,311 | -1.52% | 925.6만 |
|---|
| 2026.05.22 | ₩351,551 | ₩354,676 | ₩339,933 | ₩340,537 | -3.13% | 1907.3만 |
|---|
| 2026.05.21 | ₩312,015 | ₩340,255 | ₩309,815 | ₩339,369 | +8.77% | 2570.8만 |
|---|
| 2026.05.20 | ₩296,547 | ₩301,847 | ₩290,819 | ₩301,847 | +1.79% | 487.3만 |
|---|
| 2026.05.19 | ₩301,176 | ₩304,999 | ₩297,715 | ₩298,265 | -0.97% | 593.8만 |
|---|
| 2026.05.18 | ₩293,194 | ₩299,606 | ₩292,120 | ₩298,828 | +1.92% | 594.6만 |
|---|
| 2026.05.15 | ₩292,724 | ₩296,360 | ₩291,946 | ₩294,200 | +0.50% | 615.5만 |
|---|
| 2026.05.14 | ₩289,169 | ₩296,427 | ₩288,431 | ₩292,952 | +1.31% | 590.6만 |
|---|
| 2026.05.13 | ₩292,818 | ₩292,872 | ₩284,863 | ₩287,948 | -1.66% | 836.1만 |
|---|
| 2026.05.12 | ₩301,082 | ₩301,082 | ₩294,092 | ₩294,092 | -2.32% | 604.5만 |
|---|
| 2026.05.11 | ₩306,757 | ₩308,863 | ₩298,560 | ₩299,901 | -2.23% | 667.7만 |
|---|
| 2026.05.08 | ₩308,192 | ₩309,507 | ₩301,618 | ₩308,232 | +0.01% | 533.3만 |
|---|
| 2026.05.07 | ₩305,200 | ₩310,996 | ₩305,080 | ₩310,312 | +1.67% | 548.6만 |
|---|
| 2026.05.06 | ₩306,877 | ₩307,213 | ₩301,015 | ₩302,839 | -1.32% | 767.3만 |
|---|
| 2026.05.05 | ₩308,769 | ₩309,896 | ₩304,731 | ₩307,253 | -0.49% | 422.2만 |
|---|
| 2026.05.04 | ₩311,237 | ₩314,041 | ₩306,703 | ₩307,857 | -1.09% | 400.3만 |
|---|
| 2026.05.01 | ₩314,658 | ₩316,536 | ₩310,902 | ₩311,506 | -1.00% | 358.2만 |
|---|
| 2026.04.30 | ₩303,899 | ₩310,701 | ₩301,712 | ₩309,869 | +1.96% | 628.3만 |
|---|
| 2026.04.29 | ₩309,010 | ₩310,540 | ₩304,288 | ₩304,664 | -1.41% | 644.4만 |
|---|
| 2026.04.28 | ₩309,225 | ₩313,330 | ₩306,488 | ₩312,632 | +1.10% | 516.3만 |
|---|
| 2026.04.27 | ₩308,487 | ₩310,325 | ₩304,691 | ₩305,938 | -0.83% | 806.1만 |
|---|
| 2026.04.24 | ₩311,143 | ₩312,311 | ₩301,847 | ₩311,210 | +0.02% | 981.7만 |
|---|
| 2026.04.23 | ₩311,600 | ₩312,458 | ₩297,460 | ₩310,003 | -0.51% | 2229.8만 |
|---|
| 2026.04.22 | ₩341,435 | ₩345,500 | ₩331,642 | ₩337,880 | -1.04% | 1219만 |
|---|
| 2026.04.21 | ₩340,751 | ₩346,238 | ₩337,894 | ₩343,005 | +0.66% | 558.5만 |
|---|
| 2026.04.20 | ₩342,093 | ₩346,788 | ₩338,819 | ₩340,362 | -0.51% | 515.8만 |
|---|
| 2026.04.17 | ₩341,650 | ₩342,965 | ₩336,780 | ₩340,040 | -0.47% | 567.2만 |
|---|
| 2026.04.16 | ₩333,708 | ₩337,022 | ₩330,193 | ₩336,727 | +0.90% | 481.8만 |
|---|
| 2026.04.15 | ₩324,988 | ₩330,099 | ₩323,298 | ₩328,409 | +1.05% | 388만 |
|---|
| 2026.04.14 | ₩320,293 | ₩324,036 | ₩319,447 | ₩322,332 | +0.64% | 377.7만 |
|---|
| 2026.04.13 | ₩313,424 | ₩319,380 | ₩310,835 | ₩319,045 | +1.79% | 535만 |
|---|
| 2026.04.10 | ₩320,883 | ₩320,990 | ₩309,238 | ₩309,574 | -3.52% | 586.9만 |
|---|
| 2026.04.09 | ₩323,150 | ₩324,304 | ₩313,598 | ₩318,186 | -1.54% | 507.9만 |
|---|
| 2026.04.08 | ₩333,547 | ₩335,385 | ₩323,043 | ₩324,304 | -2.77% | 477.2만 |
|---|
| 2026.04.07 | ₩329,107 | ₩329,697 | ₩323,445 | ₩328,771 | -0.10% | 235.6만 |
|---|
| 2026.04.06 | ₩332,890 | ₩333,909 | ₩328,329 | ₩331,012 | -0.56% | 337.6만 |
|---|
| 2026.04.02 | ₩325,994 | ₩332,984 | ₩323,969 | ₩332,917 | +2.12% | 335.1만 |
|---|
| 2026.04.01 | ₩324,814 | ₩330,368 | ₩322,157 | ₩326,182 | +0.42% | 422.9만 |
|---|
| 2026.03.31 | ₩322,332 | ₩325,793 | ₩317,113 | ₩325,176 | +0.88% | 475만 |
|---|
| 2026.03.30 | ₩319,018 | ₩322,251 | ₩316,778 | ₩318,280 | -0.23% | 388.3만 |
|---|
| 2026.03.27 | ₩320,427 | ₩321,218 | ₩313,585 | ₩317,060 | -1.05% | 485.4만 |
|---|
| 2026.03.26 | ₩322,721 | ₩330,918 | ₩321,701 | ₩324,210 | +0.46% | 360.7만 |
|---|
| 2026.03.25 | ₩326,799 | ₩330,274 | ₩319,287 | ₩323,834 | -0.91% | 420.8만 |
|---|
| 2026.03.24 | ₩330,623 | ₩331,508 | ₩319,287 | ₩322,761 | -2.38% | 415.2만 |
|---|
| 2026.03.23 | ₩330,690 | ₩337,196 | ₩328,288 | ₩333,292 | +0.79% | 497.2만 |
|---|
| 2026.03.20 | ₩334,043 | ₩335,761 | ₩324,344 | ₩324,344 | -2.90% | 1131.4만 |
|---|
| 2026.03.19 | ₩334,620 | ₩338,323 | ₩333,037 | ₩335,881 | +0.38% | 425만 |
|---|
| 2026.03.18 | ₩340,966 | ₩346,493 | ₩335,600 | ₩337,531 | -1.01% | 517.7만 |
|---|
| 2026.03.17 | ₩336,069 | ₩343,957 | ₩335,385 | ₩343,582 | +2.24% | 584만 |
|---|
| 2026.03.16 | ₩332,528 | ₩338,336 | ₩330,153 | ₩334,379 | +0.56% | 567.4만 |
|---|
| 2026.03.13 | ₩332,259 | ₩335,009 | ₩328,288 | ₩330,394 | -0.56% | 433.8만 |
|---|
| 2026.03.12 | ₩331,495 | ₩335,452 | ₩329,536 | ₩332,273 | +0.23% | 554.8만 |
|---|
| 2026.03.11 | ₩335,398 | ₩340,376 | ₩331,629 | ₩333,869 | -0.46% | 400.9만 |
|---|
| 2026.03.10 | ₩339,758 | ₩340,000 | ₩330,757 | ₩335,653 | -1.21% | 493.8만 |
|---|
| 2026.03.09 | ₩342,602 | ₩346,225 | ₩337,491 | ₩339,852 | -0.80% | 612.7만 |
|---|
| 2026.03.06 | ₩344,025 | ₩347,995 | ₩338,350 | ₩347,258 | +0.94% | 623.4만 |
|---|
| 2026.03.05 | ₩334,473 | ₩349,310 | ₩334,043 | ₩344,172 | +2.90% | 989.5만 |
|---|
| 2026.03.04 | ₩329,683 | ₩336,525 | ₩328,624 | ₩335,465 | +1.75% | 608.5만 |
|---|
| 2026.03.03 | ₩317,073 | ₩330,140 | ₩314,309 | ₩329,053 | +3.78% | 696만 |
|---|
| 2026.03.02 | ₩316,201 | ₩323,016 | ₩313,625 | ₩321,124 | +1.56% | 622만 |
|---|
| 2026.02.27 | ₩319,380 | ₩322,251 | ₩314,685 | ₩322,251 | +0.90% | 664.2만 |
|---|
| 2026.02.26 | ₩321,581 | ₩332,018 | ₩320,561 | ₩324,666 | +0.96% | 734.3만 |
|---|
| 2026.02.25 | ₩312,874 | ₩321,366 | ₩310,191 | ₩318,669 | +1.85% | 857만 |
|---|
| 2026.02.24 | ₩305,603 | ₩317,395 | ₩300,009 | ₩307,642 | +0.67% | 1338만 |
|---|
| 2026.02.23 | ₩341,248 | ₩342,348 | ₩296,105 | ₩299,633 | -12.19% | 1952.3만 |
|---|
| 2026.02.20 | ₩342,361 | ₩347,513 | ₩340,483 | ₩344,990 | +0.77% | 470.9만 |
|---|
| 2026.02.19 | ₩343,434 | ₩346,493 | ₩340,094 | ₩343,810 | +0.11% | 494.9만 |
|---|
| 2026.02.18 | ₩346,976 | ₩350,289 | ₩343,770 | ₩349,860 | +0.83% | 394.9만 |
|---|
| 2026.02.17 | ₩347,727 | ₩349,739 | ₩341,623 | ₩346,533 | -0.34% | 493만 |
|---|
| 2026.02.13 | ₩348,800 | ₩355,052 | ₩344,293 | ₩351,993 | +0.92% | 684.3만 |
|---|
| 2026.02.12 | ₩362,618 | ₩363,960 | ₩345,071 | ₩348,156 | -3.99% | 1256.5만 |
|---|
| 2026.02.11 | ₩392,186 | ₩393,742 | ₩365,382 | ₩365,986 | -6.68% | 762.8만 |
|---|
| 2026.02.10 | ₩395,741 | ₩399,256 | ₩389,489 | ₩391,408 | -1.09% | 383.7만 |
|---|
| 2026.02.09 | ₩396,975 | ₩399,403 | ₩390,952 | ₩397,552 | +0.15% | 462.8만 |
|---|
| 2026.02.06 | ₩392,400 | ₩402,314 | ₩389,932 | ₩401,027 | +2.20% | 374.4만 |
|---|
| 2026.02.05 | ₩383,815 | ₩391,475 | ₩382,473 | ₩388,899 | +1.32% | 553.3만 |
|---|
| 2026.02.04 | ₩390,938 | ₩390,938 | ₩374,236 | ₩387,772 | -0.81% | 870.8만 |
|---|
| 2026.02.03 | ₩419,097 | ₩419,875 | ₩380,796 | ₩394,829 | -5.79% | 1146.7만 |
|---|
| 2026.02.02 | ₩412,537 | ₩424,785 | ₩411,061 | ₩422,223 | +2.35% | 458.1만 |
|---|
| 2026.01.30 | ₩412,658 | ₩412,899 | ₩402,100 | ₩411,450 | -0.29% | 594.1만 |
|---|
| 2026.01.29 | ₩426,422 | ₩429,159 | ₩407,117 | ₩414,858 | -2.71% | 1012.5만 |
|---|
| 2026.01.28 | ₩394,641 | ₩397,029 | ₩390,737 | ₩394,627 | -0.00% | 579만 |
|---|
| 2026.01.27 | ₩398,652 | ₩398,880 | ₩393,433 | ₩394,225 | -1.11% | 295.5만 |
|---|
| 2026.01.26 | ₩393,286 | ₩398,196 | ₩393,259 | ₩397,539 | +1.08% | 372.7만 |
|---|
| 2026.01.23 | ₩394,507 | ₩394,869 | ₩388,765 | ₩392,320 | -0.55% | 329.8만 |
|---|
| 2026.01.22 | ₩401,684 | ₩403,710 | ₩393,782 | ₩395,312 | -1.59% | 367만 |
|---|
| 2026.01.21 | ₩392,749 | ₩399,336 | ₩392,414 | ₩399,162 | +1.63% | 518.5만 |
|---|
| 2026.01.20 | ₩404,273 | ₩404,608 | ₩389,261 | ₩390,858 | -3.32% | 727.6만 |
|---|
| 2026.01.16 | ₩403,804 | ₩412,456 | ₩403,508 | ₩410,069 | +1.55% | 620만 |
|---|
| 2026.01.15 | ₩414,536 | ₩418,400 | ₩398,491 | ₩399,712 | -3.58% | 493.3만 |
|---|
| 2026.01.14 | ₩407,157 | ₩414,791 | ₩404,474 | ₩414,576 | +1.82% | 377.9만 |
|---|
| 2026.01.13 | ₩418,024 | ₩419,647 | ₩404,971 | ₩406,701 | -2.71% | 450.8만 |
|---|
| 2026.01.12 | ₩405,977 | ₩419,003 | ₩402,408 | ₩418,802 | +3.16% | 389.5만 |
|---|
| 2026.01.09 | ₩405,963 | ₩411,853 | ₩405,145 | ₩408,123 | +0.53% | 271.9만 |
|---|
| 2026.01.08 | ₩395,754 | ₩407,385 | ₩395,754 | ₩406,111 | +2.62% | 334.3만 |
|---|
| 2026.01.07 | ₩405,816 | ₩408,244 | ₩397,565 | ₩398,075 | -1.91% | 283.3만 |
|---|
| 2026.01.06 | ₩395,754 | ₩406,540 | ₩394,976 | ₩405,776 | +2.53% | 414.7만 |
|---|
| 2026.01.05 | ₩396,787 | ₩401,375 | ₩394,748 | ₩395,714 | -0.27% | 419만 |
|---|
| 2026.01.02 | ₩399,189 | ₩399,202 | ₩387,705 | ₩391,059 | -2.04% | 466.3만 |
|---|
| 2025.12.31 | ₩404,823 | ₩404,944 | ₩396,921 | ₩397,378 | -1.84% | 343만 |
|---|
| 2025.12.30 | ₩410,712 | ₩410,833 | ₩405,145 | ₩405,212 | -1.34% | 188.4만 |
|---|
| 2025.12.29 | ₩408,700 | ₩415,877 | ₩407,493 | ₩410,162 | +0.36% | 466.5만 |
|---|
| 2025.12.26 | ₩408,754 | ₩410,176 | ₩407,385 | ₩409,290 | +0.13% | 281.5만 |
|---|
| 2025.12.24 | ₩407,506 | ₩409,371 | ₩405,548 | ₩408,579 | +0.26% | 121.1만 |
|---|
| 2025.12.23 | ₩404,260 | ₩409,344 | ₩403,334 | ₩407,533 | +0.81% | 292.3만 |
|---|
| 2025.12.22 | ₩403,844 | ₩406,728 | ₩400,208 | ₩406,205 | +0.58% | 261.2만 |
|---|
| 2025.12.19 | ₩402,932 | ₩411,665 | ₩401,255 | ₩403,777 | +0.21% | 1103.1만 |
|---|
| 2025.12.18 | ₩406,688 | ₩408,432 | ₩396,693 | ₩403,066 | -0.89% | 541.2만 |
|---|
| 2025.12.17 | ₩407,546 | ₩410,847 | ₩406,594 | ₩406,916 | -0.15% | 313.1만 |
|---|
| 2025.12.16 | ₩412,282 | ₩412,363 | ₩403,025 | ₩406,728 | -1.35% | 336.7만 |
|---|
| 2025.12.15 | ₩414,522 | ₩417,702 | ₩410,981 | ₩414,080 | -0.11% | 356.7만 |
|---|
| 2025.12.12 | ₩416,642 | ₩417,286 | ₩406,929 | ₩414,858 | -0.43% | 295.3만 |
|---|
| 2025.12.11 | ₩418,560 | ₩420,492 | ₩413,731 | ₩416,870 | -0.40% | 275.6만 |
|---|
| 2025.12.10 | ₩416,186 | ₩422,169 | ₩411,383 | ₩419,459 | +0.79% | 341.2만 |
|---|
| 2025.12.09 | ₩415,381 | ₩421,203 | ₩414,200 | ₩416,521 | +0.27% | 293.5만 |
|---|
| 2025.12.08 | ₩415,368 | ₩423,055 | ₩413,127 | ₩414,777 | -0.14% | 363만 |
|---|
| 2025.12.05 | ₩413,986 | ₩418,332 | ₩412,094 | ₩413,114 | -0.21% | 234.5만 |
|---|
| 2025.12.04 | ₩406,326 | ₩415,354 | ₩405,870 | ₩413,181 | +1.69% | 296.3만 |
|---|
| 2025.12.03 | ₩406,326 | ₩407,788 | ₩401,000 | ₩405,977 | -0.09% | 395.3만 |
|---|
| 2025.12.02 | ₩411,853 | ₩416,508 | ₩404,568 | ₩404,850 | -1.70% | 426.1만 |
|---|
| 2025.12.01 | ₩411,195 | ₩412,014 | ₩406,218 | ₩410,069 | -0.27% | 316.7만 |
|---|
| 2025.11.28 | ₩407,909 | ₩414,777 | ₩407,292 | ₩413,972 | +1.49% | 168.9만 |
|---|
| 2025.11.26 | ₩409,411 | ₩411,316 | ₩404,662 | ₩406,768 | -0.65% | 219.6만 |
|---|
| 2025.11.25 | ₩408,003 | ₩410,511 | ₩398,518 | ₩408,472 | +0.12% | 282.5만 |
|---|
| 2025.11.24 | ₩401,362 | ₩412,094 | ₩399,122 | ₩407,989 | +1.65% | 605.1만 |
|---|
| 2025.11.21 | ₩393,715 | ₩403,106 | ₩391,582 | ₩399,028 | +1.35% | 571.1만 |
|---|
| 2025.11.20 | ₩395,271 | ₩403,414 | ₩389,261 | ₩389,583 | -1.44% | 559.7만 |
|---|
| 2025.11.19 | ₩389,717 | ₩390,536 | ₩386,457 | ₩387,075 | -0.68% | 359.6만 |
|---|
| 2025.11.18 | ₩398,437 | ₩398,437 | ₩388,939 | ₩388,980 | -2.37% | 486.2만 |
|---|
| 2025.11.17 | ₩409,961 | ₩410,511 | ₩397,780 | ₩398,665 | -2.76% | 391만 |
|---|
| 2025.11.14 | ₩402,462 | ₩412,819 | ₩399,229 | ₩410,095 | +1.90% | 359.3만 |
|---|
| 2025.11.13 | ₩418,950 | ₩422,048 | ₩407,399 | ₩408,982 | -2.38% | 531만 |
|---|
| 2025.11.12 | ₩429,145 | ₩435,866 | ₩421,955 | ₩422,558 | -1.53% | 604.3만 |
|---|
| 2025.11.11 | ₩414,536 | ₩426,489 | ₩413,771 | ₩420,868 | +1.53% | 438.2만 |
|---|
| 2025.11.10 | ₩411,611 | ₩415,797 | ₩408,137 | ₩414,710 | +0.75% | 297.5만 |
|---|
| 2025.11.07 | ₩415,448 | ₩415,877 | ₩405,990 | ₩411,021 | -1.07% | 507.1만 |
|---|
| 2025.11.06 | ₩411,517 | ₩423,175 | ₩403,924 | ₩419,124 | +1.85% | 681.9만 |
|---|
| 2025.11.05 | ₩404,313 | ₩412,121 | ₩402,073 | ₩411,544 | +1.79% | 465만 |
|---|
| 2025.11.04 | ₩402,462 | ₩406,715 | ₩397,096 | ₩403,602 | +0.28% | 567.7만 |
|---|
| 2025.11.03 | ₩413,194 | ₩418,748 | ₩408,137 | ₩408,807 | -1.06% | 495.8만 |
|---|
| 2025.10.31 | ₩418,560 | ₩420,573 | ₩404,649 | ₩412,403 | -1.47% | 769.8만 |
|---|
| 2025.10.30 | ₩411,383 | ₩420,908 | ₩409,197 | ₩415,958 | +1.11% | 469.4만 |
|---|
| 2025.10.29 | ₩419,620 | ₩421,686 | ₩412,550 | ₩413,476 | -1.46% | 413.6만 |
|---|
| 2025.10.28 | ₩419,365 | ₩428,421 | ₩417,769 | ₩419,325 | -0.01% | 604.5만 |
|---|
| 2025.10.27 | ₩412,926 | ₩420,573 | ₩406,326 | ₩420,023 | +1.72% | 986.8만 |
|---|
| 2025.10.24 | ₩380,689 | ₩416,884 | ₩378,596 | ₩412,470 | +8.35% | 1691.4만 |
|---|
| 2025.10.23 | ₩355,441 | ₩383,117 | ₩353,576 | ₩382,339 | +7.57% | 1667.6만 |
|---|
| 2025.10.22 | ₩378,301 | ₩387,933 | ₩377,442 | ₩385,706 | +1.96% | 1053.9만 |
|---|
| 2025.10.21 | ₩380,072 | ₩382,755 | ₩377,778 | ₩378,381 | -0.44% | 408.1만 |
|---|
| 2025.10.20 | ₩377,308 | ₩383,010 | ₩376,919 | ₩380,528 | +0.85% | 349.4만 |
|---|
| 2025.10.17 | ₩370,466 | ₩380,192 | ₩369,393 | ₩377,348 | +1.86% | 531만 |
|---|
| 2025.10.16 | ₩377,120 | ₩379,066 | ₩369,728 | ₩370,225 | -1.83% | 295.7만 |
|---|
| 2025.10.15 | ₩373,458 | ₩382,943 | ₩371,607 | ₩376,637 | +0.85% | 334.7만 |
|---|
| 2025.10.14 | ₩369,621 | ₩372,318 | ₩365,637 | ₩370,466 | +0.23% | 305.8만 |
|---|
| 2025.10.13 | ₩375,349 | ₩378,905 | ₩368,441 | ₩371,902 | -0.92% | 433.4만 |
|---|
| 2025.10.10 | ₩387,665 | ₩389,570 | ₩372,277 | ₩372,707 | -3.86% | 450.9만 |
|---|