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 | ₩302,255 | ₩306,122 | ₩299,819 | ₩303,941 | +0.56% | 335.1만 |
| 2026.10.08 | ₩294,600 | ₩304,182 | ₩291,456 | ₩303,245 | +2.93% | 892.2만 |
| 2026.10.07 | ₩296,942 | ₩297,625 | ₩292,780 | ₩295,082 | -0.63% | 389.1만 |
| 2026.10.06 | ₩298,026 | ₩300,435 | ₩295,738 | ₩296,126 | -0.64% | 393.3만 |
| 2026.10.05 | ₩297,477 | ₩298,254 | ₩294,801 | ₩296,514 | -0.32% | 631.1만 |
| 2026.10.02 | ₩301,773 | ₩302,322 | ₩296,581 | ₩297,932 | -1.27% | 774.9만 |
| 2026.10.01 | ₩308,798 | ₩313,495 | ₩300,421 | ₩301,920 | -2.23% | 888.1만 |
| 2026.09.30 | ₩295,336 | ₩297,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,306 |
| -0.35% |
| 457만 |
| 2026.09.29 | ₩295,564 | ₩298,575 | ₩294,279 | ₩294,386 | -0.40% | 376.2만 |
|---|
| 2026.09.28 | ₩297,745 | ₩298,601 | ₩293,369 | ₩295,296 | -0.82% | 528.6만 |
|---|
| 2026.09.25 | ₩302,629 | ₩306,430 | ₩301,345 | ₩301,773 | -0.28% | 414.4만 |
|---|
| 2026.09.24 | ₩310,458 | ₩311,287 | ₩302,442 | ₩303,847 | -2.13% | 414.2만 |
|---|
| 2026.09.23 | ₩312,425 | ₩318,299 | ₩311,167 | ₩311,475 | -0.30% | 453.7만 |
|---|
| 2026.09.22 | ₩313,763 | ₩316,078 | ₩307,888 | ₩309,628 | -1.32% | 480.2만 |
|---|
| 2026.09.21 | ₩310,444 | ₩314,071 | ₩305,573 | ₩310,364 | -0.03% | 820만 |
|---|
| 2026.09.18 | ₩318,286 | ₩318,340 | ₩306,952 | ₩307,179 | -3.49% | 1341.4만 |
|---|
| 2026.09.17 | ₩319,263 | ₩325,673 | ₩317,617 | ₩318,152 | -0.35% | 590.1만 |
|---|
| 2026.09.16 | ₩321,832 | ₩325,633 | ₩315,021 | ₩317,804 | -1.25% | 618.2만 |
|---|
| 2026.09.15 | ₩329,447 | ₩336,980 | ₩329,393 | ₩332,364 | +0.89% | 451.7만 |
|---|
| 2026.09.14 | ₩333,755 | ₩336,378 | ₩326,676 | ₩333,327 | -0.13% | 695.9만 |
|---|
| 2026.09.11 | ₩315,516 | ₩326,021 | ₩314,472 | ₩325,566 | +3.19% | 491.5만 |
|---|
| 2026.09.10 | ₩318,728 | ₩324,254 | ₩310,230 | ₩313,161 | -1.75% | 581.8만 |
|---|
| 2026.09.09 | ₩311,328 | ₩323,170 | ₩308,263 | ₩321,083 | +3.13% | 639.8만 |
|---|
| 2026.09.08 | ₩311,729 | ₩312,331 | ₩308,049 | ₩310,578 | -0.37% | 478.5만 |
|---|
| 2026.09.04 | ₩312,238 | ₩316,038 | ₩310,030 | ₩314,325 | +0.67% | 372.1만 |
|---|
| 2026.09.03 | ₩313,643 | ₩318,875 | ₩311,555 | ₩314,084 | +0.14% | 437.2만 |
|---|
| 2026.09.02 | ₩308,517 | ₩311,635 | ₩306,577 | ₩310,056 | +0.50% | 465.4만 |
|---|
| 2026.09.01 | ₩309,120 | ₩311,916 | ₩307,648 | ₩309,655 | +0.17% | 323.7만 |
|---|
| 2026.08.31 | ₩311,435 | ₩315,730 | ₩310,699 | ₩312,960 | +0.49% | 609.7만 |
|---|
| 2026.08.28 | ₩318,888 | ₩319,932 | ₩314,593 | ₩315,262 | -1.14% | 394.3만 |
|---|
| 2026.08.27 | ₩311,528 | ₩322,247 | ₩309,722 | ₩319,544 | +2.57% | 550.1만 |
|---|
| 2026.08.26 | ₩308,718 | ₩313,442 | ₩306,390 | ₩307,607 | -0.36% | 463.2만 |
|---|
| 2026.08.25 | ₩307,781 | ₩313,723 | ₩307,126 | ₩313,388 | +1.82% | 302.3만 |
|---|
| 2026.08.24 | ₩313,629 | ₩313,790 | ₩308,410 | ₩309,173 | -1.42% | 407.8만 |
|---|
| 2026.08.21 | ₩312,746 | ₩319,450 | ₩311,957 | ₩315,382 | +0.84% | 388.9만 |
|---|
| 2026.08.20 | ₩315,810 | ₩317,818 | ₩311,836 | ₩312,719 | -0.98% | 498.7만 |
|---|
| 2026.08.19 | ₩310,806 | ₩319,317 | ₩308,464 | ₩317,363 | +2.11% | 534.3만 |
|---|
| 2026.08.18 | ₩307,420 | ₩313,736 | ₩307,005 | ₩311,354 | +1.28% | 465만 |
|---|
| 2026.08.17 | ₩309,909 | ₩312,666 | ₩304,302 | ₩306,243 | -1.18% | 756.4만 |
|---|
| 2026.08.14 | ₩318,982 | ₩320,026 | ₩312,773 | ₩313,562 | -1.70% | 452.4만 |
|---|
| 2026.08.13 | ₩319,718 | ₩320,775 | ₩312,612 | ₩317,336 | -0.75% | 539.5만 |
|---|
| 2026.08.12 | ₩317,082 | ₩317,764 | ₩310,030 | ₩315,784 | -0.41% | 569.6만 |
|---|
| 2026.08.11 | ₩316,225 | ₩323,572 | ₩315,061 | ₩319,049 | +0.89% | 446.9만 |
|---|
| 2026.08.10 | ₩314,472 | ₩322,153 | ₩313,308 | ₩316,225 | +0.56% | 734.9만 |
|---|
| 2026.08.07 | ₩314,981 | ₩317,577 | ₩311,421 | ₩317,523 | +0.81% | 476.3만 |
|---|
| 2026.08.06 | ₩307,260 | ₩313,763 | ₩305,694 | ₩312,371 | +1.66% | 425만 |
|---|
| 2026.08.05 | ₩315,944 | ₩319,772 | ₩312,412 | ₩315,703 | -0.08% | 572.7만 |
|---|
| 2026.08.04 | ₩300,769 | ₩314,887 | ₩298,816 | ₩314,673 | +4.62% | 753.8만 |
|---|
| 2026.08.03 | ₩305,547 | ₩305,841 | ₩300,917 | ₩302,844 | -0.88% | 797.5만 |
|---|
| 2026.07.31 | ₩295,938 | ₩300,769 | ₩289,836 | ₩299,284 | +1.13% | 909.4만 |
|---|
| 2026.07.30 | ₩297,076 | ₩300,903 | ₩294,667 | ₩296,728 | -0.12% | 967.5만 |
|---|
| 2026.07.29 | ₩304,704 | ₩309,079 | ₩299,685 | ₩303,017 | -0.55% | 880.7만 |
|---|
| 2026.07.28 | ₩294,038 | ₩306,416 | ₩287,856 | ₩304,503 | +3.56% | 1326.3만 |
|---|
| 2026.07.27 | ₩291,389 | ₩293,904 | ₩288,097 | ₩289,422 | -0.68% | 836.2만 |
|---|
| 2026.07.24 | ₩280,054 | ₩289,181 | ₩276,736 | ₩286,625 | +2.35% | 1057.9만 |
|---|
| 2026.07.23 | ₩271,169 | ₩277,739 | ₩266,552 | ₩276,535 | +1.98% | 1530.6만 |
|---|
| 2026.07.22 | ₩277,913 | ₩284,149 | ₩273,966 | ₩275,357 | -0.92% | 1460.7만 |
|---|
| 2026.07.21 | ₩281,981 | ₩287,669 | ₩279,920 | ₩281,687 | -0.10% | 1195.4만 |
|---|
| 2026.07.20 | ₩281,111 | ₩289,422 | ₩279,439 | ₩285,032 | +1.39% | 958.5만 |
|---|
| 2026.07.17 | ₩288,538 | ₩290,613 | ₩281,312 | ₩284,591 | -1.37% | 1315만 |
|---|
| 2026.07.16 | ₩279,439 | ₩294,333 | ₩273,578 | ₩293,128 | +4.90% | 2253.3만 |
|---|
| 2026.07.15 | ₩295,698 | ₩299,498 | ₩282,396 | ₩282,624 | -4.42% | 2959만 |
|---|
| 2026.07.14 | ₩302,924 | ₩307,674 | ₩285,327 | ₩290,479 | -4.11% | 6744.1만 |
|---|
| 2026.07.13 | ₩388,741 | ₩398,109 | ₩386,868 | ₩388,380 | -0.09% | 502.4만 |
|---|
| 2026.07.10 | ₩397,787 | ₩399,808 | ₩384,727 | ₩384,807 | -3.26% | 364만 |
|---|
| 2026.07.09 | ₩382,505 | ₩397,814 | ₩380,632 | ₩395,165 | +3.31% | 1084.2만 |
|---|
| 2026.07.08 | ₩402,484 | ₩406,566 | ₩395,553 | ₩404,197 | +0.43% | 741.7만 |
|---|
| 2026.07.07 | ₩409,028 | ₩417,245 | ₩402,110 | ₩409,657 | +0.15% | 861.9만 |
|---|
| 2026.07.06 | ₩385,864 | ₩402,551 | ₩384,927 | ₩400,812 | +3.87% | 718.2만 |
|---|
| 2026.07.02 | ₩378,892 | ₩389,317 | ₩377,741 | ₩387,430 | +2.25% | 594.4만 |
|---|
| 2026.07.01 | ₩374,235 | ₩394,081 | ₩373,299 | ₩383,054 | +2.36% | 690.6만 |
|---|
| 2026.06.30 | ₩365,604 | ₩378,130 | ₩362,807 | ₩376,310 | +2.93% | 745.8만 |
|---|
| 2026.06.29 | ₩367,063 | ₩372,215 | ₩360,051 | ₩372,014 | +1.35% | 646.4만 |
|---|
| 2026.06.26 | ₩346,508 | ₩365,511 | ₩345,625 | ₩363,490 | +4.90% | 972만 |
|---|
| 2026.06.25 | ₩358,191 | ₩359,649 | ₩342,574 | ₩345,612 | -3.51% | 852.1만 |
|---|
| 2026.06.24 | ₩350,389 | ₩354,711 | ₩342,815 | ₩351,888 | +0.43% | 815만 |
|---|
| 2026.06.23 | ₩350,041 | ₩358,003 | ₩341,584 | ₩354,537 | +1.28% | 1568.6만 |
|---|
| 2026.06.22 | ₩332,444 | ₩338,974 | ₩326,262 | ₩337,516 | +1.53% | 961.5만 |
|---|
| 2026.06.18 | ₩336,392 | ₩337,850 | ₩326,088 | ₩333,341 | -0.91% | 1662만 |
|---|
| 2026.06.17 | ₩356,424 | ₩359,796 | ₩350,443 | ₩351,072 | -1.50% | 553.7만 |
|---|
| 2026.06.16 | ₩362,473 | ₩370,167 | ₩359,449 | ₩362,393 | -0.02% | 491.8만 |
|---|
| 2026.06.15 | ₩363,985 | ₩364,320 | ₩354,350 | ₩359,582 | -1.21% | 717.9만 |
|---|
| 2026.06.12 | ₩373,272 | ₩373,272 | ₩358,204 | ₩364,306 | -2.40% | 574.9만 |
|---|
| 2026.06.11 | ₩358,632 | ₩369,980 | ₩356,625 | ₩367,799 | +2.56% | 755.8만 |
|---|
| 2026.06.10 | ₩366,420 | ₩375,373 | ₩363,088 | ₩364,467 | -0.53% | 549.7만 |
|---|
| 2026.06.09 | ₩376,216 | ₩379,494 | ₩363,035 | ₩371,332 | -1.30% | 900.8만 |
|---|
| 2026.06.08 | ₩383,308 | ₩388,741 | ₩373,928 | ₩375,788 | -1.96% | 679.1만 |
|---|
| 2026.06.05 | ₩401,454 | ₩404,532 | ₩376,122 | ₩381,167 | -5.05% | 1251만 |
|---|
| 2026.06.04 | ₩411,397 | ₩415,425 | ₩401,695 | ₩403,823 | -1.84% | 960.8만 |
|---|
| 2026.06.03 | ₩425,943 | ₩425,943 | ₩404,840 | ₩408,988 | -3.98% | 1392.7만 |
|---|
| 2026.06.02 | ₩419,854 | ₩444,891 | ₩414,983 | ₩440,569 | +4.93% | 1721.1만 |
|---|
| 2026.06.01 | ₩431,630 | ₩438,896 | ₩412,159 | ₩428,780 | -0.66% | 3288만 |
|---|
| 2026.05.29 | ₩371,077 | ₩402,792 | ₩365,765 | ₩398,510 | +7.39% | 2848.1만 |
|---|
| 2026.05.28 | ₩349,265 | ₩359,823 | ₩343,912 | ₩353,574 | +1.23% | 1243.3만 |
|---|
| 2026.05.27 | ₩335,161 | ₩344,742 | ₩335,161 | ₩341,504 | +1.89% | 927.6만 |
|---|
| 2026.05.26 | ₩340,634 | ₩340,634 | ₩328,456 | ₩335,468 | -1.52% | 925.6만 |
|---|
| 2026.05.22 | ₩350,670 | ₩353,788 | ₩339,081 | ₩339,684 | -3.13% | 1907.3만 |
|---|
| 2026.05.21 | ₩311,234 | ₩339,403 | ₩309,039 | ₩338,519 | +8.77% | 2570.8만 |
|---|
| 2026.05.20 | ₩295,805 | ₩301,091 | ₩290,091 | ₩301,091 | +1.79% | 487.3만 |
|---|
| 2026.05.19 | ₩300,421 | ₩304,235 | ₩296,969 | ₩297,518 | -0.97% | 593.8만 |
|---|
| 2026.05.18 | ₩292,459 | ₩298,856 | ₩291,389 | ₩298,080 | +1.92% | 594.6만 |
|---|
| 2026.05.15 | ₩291,991 | ₩295,617 | ₩291,215 | ₩293,463 | +0.50% | 615.5만 |
|---|
| 2026.05.14 | ₩288,445 | ₩295,684 | ₩287,709 | ₩292,218 | +1.31% | 590.6만 |
|---|
| 2026.05.13 | ₩292,085 | ₩292,138 | ₩284,149 | ₩287,227 | -1.66% | 836.1만 |
|---|
| 2026.05.12 | ₩300,328 | ₩300,328 | ₩293,356 | ₩293,356 | -2.32% | 604.5만 |
|---|
| 2026.05.11 | ₩305,988 | ₩308,089 | ₩297,812 | ₩299,150 | -2.23% | 667.7만 |
|---|
| 2026.05.08 | ₩307,420 | ₩308,732 | ₩300,863 | ₩307,460 | +0.01% | 533.3만 |
|---|
| 2026.05.07 | ₩304,436 | ₩310,217 | ₩304,316 | ₩309,534 | +1.67% | 548.6만 |
|---|
| 2026.05.06 | ₩306,109 | ₩306,443 | ₩300,261 | ₩302,081 | -1.32% | 767.3만 |
|---|
| 2026.05.05 | ₩307,996 | ₩309,120 | ₩303,968 | ₩306,483 | -0.49% | 422.2만 |
|---|
| 2026.05.04 | ₩310,458 | ₩313,255 | ₩305,935 | ₩307,086 | -1.09% | 400.3만 |
|---|
| 2026.05.01 | ₩313,870 | ₩315,744 | ₩310,123 | ₩310,725 | -1.00% | 358.2만 |
|---|
| 2026.04.30 | ₩303,138 | ₩309,922 | ₩300,957 | ₩309,093 | +1.96% | 628.3만 |
|---|
| 2026.04.29 | ₩308,236 | ₩309,762 | ₩303,526 | ₩303,901 | -1.41% | 644.4만 |
|---|
| 2026.04.28 | ₩308,450 | ₩312,545 | ₩305,721 | ₩311,849 | +1.10% | 516.3만 |
|---|
| 2026.04.27 | ₩307,714 | ₩309,548 | ₩303,927 | ₩305,172 | -0.83% | 806.1만 |
|---|
| 2026.04.24 | ₩310,364 | ₩311,528 | ₩301,091 | ₩310,431 | +0.02% | 981.7만 |
|---|
| 2026.04.23 | ₩310,819 | ₩311,676 | ₩296,715 | ₩309,227 | -0.51% | 2229.8만 |
|---|
| 2026.04.22 | ₩340,580 | ₩344,635 | ₩330,811 | ₩337,034 | -1.04% | 1219만 |
|---|
| 2026.04.21 | ₩339,898 | ₩345,371 | ₩337,047 | ₩342,146 | +0.66% | 558.5만 |
|---|
| 2026.04.20 | ₩341,236 | ₩345,920 | ₩337,971 | ₩339,510 | -0.51% | 515.8만 |
|---|
| 2026.04.17 | ₩340,794 | ₩342,106 | ₩335,937 | ₩339,188 | -0.47% | 567.2만 |
|---|
| 2026.04.16 | ₩332,872 | ₩336,178 | ₩329,366 | ₩335,883 | +0.90% | 481.8만 |
|---|
| 2026.04.15 | ₩324,174 | ₩329,273 | ₩322,488 | ₩327,586 | +1.05% | 388만 |
|---|
| 2026.04.14 | ₩319,490 | ₩323,224 | ₩318,647 | ₩321,525 | +0.64% | 377.7만 |
|---|
| 2026.04.13 | ₩312,639 | ₩318,581 | ₩310,056 | ₩318,246 | +1.79% | 535만 |
|---|
| 2026.04.10 | ₩320,079 | ₩320,186 | ₩308,464 | ₩308,798 | -3.52% | 586.9만 |
|---|
| 2026.04.09 | ₩322,341 | ₩323,492 | ₩312,813 | ₩317,390 | -1.54% | 507.9만 |
|---|
| 2026.04.08 | ₩332,712 | ₩334,545 | ₩322,234 | ₩323,492 | -2.77% | 477.2만 |
|---|
| 2026.04.07 | ₩328,282 | ₩328,871 | ₩322,635 | ₩327,948 | -0.10% | 235.6만 |
|---|
| 2026.04.06 | ₩332,056 | ₩333,073 | ₩327,506 | ₩330,183 | -0.56% | 337.6만 |
|---|
| 2026.04.02 | ₩325,178 | ₩332,150 | ₩323,157 | ₩332,083 | +2.12% | 335.1만 |
|---|
| 2026.04.01 | ₩324,000 | ₩329,540 | ₩321,351 | ₩325,365 | +0.42% | 422.9만 |
|---|
| 2026.03.31 | ₩321,525 | ₩324,977 | ₩316,319 | ₩324,361 | +0.88% | 475만 |
|---|
| 2026.03.30 | ₩318,219 | ₩321,444 | ₩315,984 | ₩317,483 | -0.23% | 388.3만 |
|---|
| 2026.03.27 | ₩319,624 | ₩320,414 | ₩312,800 | ₩316,265 | -1.05% | 485.4만 |
|---|
| 2026.03.26 | ₩321,913 | ₩330,089 | ₩320,896 | ₩323,398 | +0.46% | 360.7만 |
|---|
| 2026.03.25 | ₩325,981 | ₩329,447 | ₩318,487 | ₩323,023 | -0.91% | 420.8만 |
|---|
| 2026.03.24 | ₩329,794 | ₩330,678 | ₩318,487 | ₩321,953 | -2.38% | 415.2만 |
|---|
| 2026.03.23 | ₩329,861 | ₩336,352 | ₩327,466 | ₩332,457 | +0.79% | 497.2만 |
|---|
| 2026.03.20 | ₩333,207 | ₩334,920 | ₩323,532 | ₩323,532 | -2.90% | 1131.4만 |
|---|
| 2026.03.19 | ₩333,782 | ₩337,476 | ₩332,203 | ₩335,040 | +0.38% | 425만 |
|---|
| 2026.03.18 | ₩340,112 | ₩345,625 | ₩334,759 | ₩336,686 | -1.01% | 517.7만 |
|---|
| 2026.03.17 | ₩335,227 | ₩343,096 | ₩334,545 | ₩342,721 | +2.24% | 584만 |
|---|
| 2026.03.16 | ₩331,695 | ₩337,489 | ₩329,326 | ₩333,541 | +0.56% | 567.4만 |
|---|
| 2026.03.13 | ₩331,427 | ₩334,170 | ₩327,466 | ₩329,567 | -0.56% | 433.8만 |
|---|
| 2026.03.12 | ₩330,664 | ₩334,612 | ₩328,711 | ₩331,440 | +0.23% | 554.8만 |
|---|
| 2026.03.11 | ₩334,558 | ₩339,523 | ₩330,798 | ₩333,033 | -0.46% | 400.9만 |
|---|
| 2026.03.10 | ₩338,907 | ₩339,148 | ₩329,928 | ₩334,813 | -1.21% | 493.8만 |
|---|
| 2026.03.09 | ₩341,744 | ₩345,357 | ₩336,646 | ₩339,001 | -0.80% | 612.7만 |
|---|
| 2026.03.06 | ₩343,163 | ₩347,124 | ₩337,502 | ₩346,388 | +0.94% | 623.4만 |
|---|
| 2026.03.05 | ₩333,635 | ₩348,435 | ₩333,207 | ₩343,310 | +2.90% | 989.5만 |
|---|
| 2026.03.04 | ₩328,858 | ₩335,682 | ₩327,801 | ₩334,625 | +1.75% | 608.5만 |
|---|
| 2026.03.03 | ₩316,279 | ₩329,313 | ₩313,522 | ₩328,229 | +3.78% | 696만 |
|---|
| 2026.03.02 | ₩315,409 | ₩322,207 | ₩312,840 | ₩320,320 | +1.56% | 622만 |
|---|
| 2026.02.27 | ₩318,581 | ₩321,444 | ₩313,897 | ₩321,444 | +0.90% | 664.2만 |
|---|
| 2026.02.26 | ₩320,775 | ₩331,186 | ₩319,758 | ₩323,853 | +0.96% | 734.3만 |
|---|
| 2026.02.25 | ₩312,090 | ₩320,561 | ₩309,414 | ₩317,871 | +1.85% | 857만 |
|---|
| 2026.02.24 | ₩304,837 | ₩316,600 | ₩299,257 | ₩306,871 | +0.67% | 1338만 |
|---|
| 2026.02.23 | ₩340,393 | ₩341,490 | ₩295,363 | ₩298,883 | -12.19% | 1952.3만 |
|---|
| 2026.02.20 | ₩341,504 | ₩346,642 | ₩339,630 | ₩344,126 | +0.77% | 470.9만 |
|---|
| 2026.02.19 | ₩342,574 | ₩345,625 | ₩339,242 | ₩342,949 | +0.11% | 494.9만 |
|---|
| 2026.02.18 | ₩346,107 | ₩349,412 | ₩342,909 | ₩348,984 | +0.83% | 394.9만 |
|---|
| 2026.02.17 | ₩346,856 | ₩348,864 | ₩340,768 | ₩345,665 | -0.34% | 493만 |
|---|
| 2026.02.13 | ₩347,927 | ₩354,163 | ₩343,431 | ₩351,112 | +0.92% | 684.3만 |
|---|
| 2026.02.12 | ₩361,710 | ₩363,048 | ₩344,207 | ₩347,284 | -3.99% | 1256.5만 |
|---|
| 2026.02.11 | ₩391,204 | ₩392,756 | ₩364,467 | ₩365,069 | -6.68% | 762.8만 |
|---|
| 2026.02.10 | ₩394,750 | ₩398,256 | ₩388,514 | ₩390,427 | -1.09% | 383.7만 |
|---|
| 2026.02.09 | ₩395,981 | ₩398,403 | ₩389,972 | ₩396,556 | +0.15% | 462.8만 |
|---|
| 2026.02.06 | ₩391,418 | ₩401,307 | ₩388,955 | ₩400,022 | +2.20% | 374.4만 |
|---|
| 2026.02.05 | ₩382,853 | ₩390,494 | ₩381,515 | ₩387,925 | +1.32% | 553.3만 |
|---|
| 2026.02.04 | ₩389,959 | ₩389,959 | ₩373,299 | ₩386,801 | -0.81% | 870.8만 |
|---|
| 2026.02.03 | ₩418,047 | ₩418,824 | ₩379,842 | ₩393,840 | -5.79% | 1146.7만 |
|---|
| 2026.02.02 | ₩411,504 | ₩423,721 | ₩410,032 | ₩421,165 | +2.35% | 458.1만 |
|---|
| 2026.01.30 | ₩411,624 | ₩411,865 | ₩401,093 | ₩410,420 | -0.29% | 594.1만 |
|---|
| 2026.01.29 | ₩425,354 | ₩428,084 | ₩406,097 | ₩413,819 | -2.71% | 1012.5만 |
|---|
| 2026.01.28 | ₩393,652 | ₩396,034 | ₩389,758 | ₩393,639 | -0.00% | 579만 |
|---|
| 2026.01.27 | ₩397,654 | ₩397,881 | ₩392,448 | ₩393,238 | -1.11% | 295.5만 |
|---|
| 2026.01.26 | ₩392,301 | ₩397,199 | ₩392,274 | ₩396,543 | +1.08% | 372.7만 |
|---|
| 2026.01.23 | ₩393,519 | ₩393,880 | ₩387,791 | ₩391,337 | -0.55% | 329.8만 |
|---|
| 2026.01.22 | ₩400,678 | ₩402,698 | ₩392,796 | ₩394,322 | -1.59% | 367만 |
|---|
| 2026.01.21 | ₩391,766 | ₩398,336 | ₩391,431 | ₩398,162 | +1.63% | 518.5만 |
|---|
| 2026.01.20 | ₩403,261 | ₩403,595 | ₩388,286 | ₩389,879 | -3.32% | 727.6만 |
|---|
| 2026.01.16 | ₩402,792 | ₩411,423 | ₩402,498 | ₩409,041 | +1.55% | 620만 |
|---|
| 2026.01.15 | ₩413,498 | ₩417,352 | ₩397,493 | ₩398,711 | -3.58% | 493.3만 |
|---|
| 2026.01.14 | ₩406,138 | ₩413,752 | ₩403,461 | ₩413,538 | +1.82% | 377.9만 |
|---|
| 2026.01.13 | ₩416,977 | ₩418,596 | ₩403,956 | ₩405,683 | -2.71% | 450.8만 |
|---|
| 2026.01.12 | ₩404,960 | ₩417,954 | ₩401,400 | ₩417,753 | +3.16% | 389.5만 |
|---|
| 2026.01.09 | ₩404,947 | ₩410,821 | ₩404,130 | ₩407,101 | +0.53% | 271.9만 |
|---|
| 2026.01.08 | ₩394,763 | ₩406,365 | ₩394,763 | ₩405,094 | +2.62% | 334.3만 |
|---|
| 2026.01.07 | ₩404,799 | ₩407,222 | ₩396,570 | ₩397,078 | -1.91% | 283.3만 |
|---|
| 2026.01.06 | ₩394,763 | ₩405,522 | ₩393,987 | ₩404,759 | +2.53% | 414.7만 |
|---|
| 2026.01.05 | ₩395,793 | ₩400,370 | ₩393,759 | ₩394,723 | -0.27% | 419만 |
|---|
| 2026.01.02 | ₩398,189 | ₩398,202 | ₩386,734 | ₩390,079 | -2.04% | 466.3만 |
|---|
| 2025.12.31 | ₩403,809 | ₩403,930 | ₩395,927 | ₩396,382 | -1.84% | 343만 |
|---|
| 2025.12.30 | ₩409,684 | ₩409,804 | ₩404,130 | ₩404,197 | -1.34% | 188.4만 |
|---|
| 2025.12.29 | ₩407,677 | ₩414,836 | ₩406,472 | ₩409,135 | +0.36% | 466.5만 |
|---|
| 2025.12.26 | ₩407,730 | ₩409,149 | ₩406,365 | ₩408,265 | +0.13% | 281.5만 |
|---|
| 2025.12.24 | ₩406,486 | ₩408,346 | ₩404,532 | ₩407,556 | +0.26% | 121.1만 |
|---|
| 2025.12.23 | ₩403,247 | ₩408,319 | ₩402,324 | ₩406,512 | +0.81% | 292.3만 |
|---|
| 2025.12.22 | ₩402,832 | ₩405,709 | ₩399,206 | ₩405,188 | +0.58% | 261.2만 |
|---|
| 2025.12.19 | ₩401,922 | ₩410,634 | ₩400,250 | ₩402,765 | +0.21% | 1103.1만 |
|---|
| 2025.12.18 | ₩405,669 | ₩407,409 | ₩395,700 | ₩402,056 | -0.89% | 541.2만 |
|---|
| 2025.12.17 | ₩406,526 | ₩409,818 | ₩405,576 | ₩405,897 | -0.15% | 313.1만 |
|---|
| 2025.12.16 | ₩411,249 | ₩411,330 | ₩402,016 | ₩405,709 | -1.35% | 336.7만 |
|---|
| 2025.12.15 | ₩413,484 | ₩416,656 | ₩409,951 | ₩413,043 | -0.11% | 356.7만 |
|---|
| 2025.12.12 | ₩415,599 | ₩416,241 | ₩405,910 | ₩413,819 | -0.43% | 295.3만 |
|---|
| 2025.12.11 | ₩417,512 | ₩419,439 | ₩412,695 | ₩415,826 | -0.40% | 275.6만 |
|---|
| 2025.12.10 | ₩415,144 | ₩421,112 | ₩410,353 | ₩418,409 | +0.79% | 341.2만 |
|---|
| 2025.12.09 | ₩414,341 | ₩420,148 | ₩413,163 | ₩415,478 | +0.27% | 293.5만 |
|---|
| 2025.12.08 | ₩414,327 | ₩421,995 | ₩412,093 | ₩413,738 | -0.14% | 363만 |
|---|
| 2025.12.05 | ₩412,949 | ₩417,285 | ₩411,062 | ₩412,079 | -0.21% | 234.5만 |
|---|
| 2025.12.04 | ₩405,308 | ₩414,314 | ₩404,853 | ₩412,146 | +1.69% | 296.3만 |
|---|
| 2025.12.03 | ₩405,308 | ₩406,767 | ₩399,995 | ₩404,960 | -0.09% | 395.3만 |
|---|
| 2025.12.02 | ₩410,821 | ₩415,465 | ₩403,555 | ₩403,836 | -1.70% | 426.1만 |
|---|
| 2025.12.01 | ₩410,166 | ₩410,982 | ₩405,201 | ₩409,041 | -0.27% | 316.7만 |
|---|
| 2025.11.28 | ₩406,887 | ₩413,738 | ₩406,271 | ₩412,936 | +1.49% | 168.9만 |
|---|
| 2025.11.26 | ₩408,386 | ₩410,286 | ₩403,649 | ₩405,750 | -0.65% | 219.6만 |
|---|
| 2025.11.25 | ₩406,981 | ₩409,483 | ₩397,520 | ₩407,449 | +0.12% | 282.5만 |
|---|
| 2025.11.24 | ₩400,357 | ₩411,062 | ₩398,122 | ₩406,967 | +1.65% | 605.1만 |
|---|
| 2025.11.21 | ₩392,729 | ₩402,096 | ₩390,601 | ₩398,028 | +1.35% | 571.1만 |
|---|
| 2025.11.20 | ₩394,281 | ₩402,404 | ₩388,286 | ₩388,607 | -1.44% | 559.7만 |
|---|
| 2025.11.19 | ₩388,741 | ₩389,558 | ₩385,490 | ₩386,105 | -0.68% | 359.6만 |
|---|
| 2025.11.18 | ₩397,439 | ₩397,439 | ₩387,965 | ₩388,005 | -2.37% | 486.2만 |
|---|
| 2025.11.17 | ₩408,934 | ₩409,483 | ₩396,784 | ₩397,667 | -2.76% | 391만 |
|---|
| 2025.11.14 | ₩401,454 | ₩411,785 | ₩398,229 | ₩409,068 | +1.90% | 359.3만 |
|---|
| 2025.11.13 | ₩417,900 | ₩420,991 | ₩406,378 | ₩407,958 | -2.38% | 531만 |
|---|
| 2025.11.12 | ₩428,070 | ₩434,775 | ₩420,898 | ₩421,500 | -1.53% | 604.3만 |
|---|
| 2025.11.11 | ₩413,498 | ₩425,421 | ₩412,735 | ₩419,814 | +1.53% | 438.2만 |
|---|
| 2025.11.10 | ₩410,580 | ₩414,756 | ₩407,115 | ₩413,672 | +0.75% | 297.5만 |
|---|
| 2025.11.07 | ₩414,408 | ₩414,836 | ₩404,973 | ₩409,992 | -1.07% | 507.1만 |
|---|
| 2025.11.06 | ₩410,487 | ₩422,116 | ₩402,913 | ₩418,074 | +1.85% | 681.9만 |
|---|
| 2025.11.05 | ₩403,301 | ₩411,089 | ₩401,066 | ₩410,513 | +1.79% | 465만 |
|---|
| 2025.11.04 | ₩401,454 | ₩405,696 | ₩396,101 | ₩402,591 | +0.28% | 567.7만 |
|---|
| 2025.11.03 | ₩412,159 | ₩417,700 | ₩407,115 | ₩407,784 | -1.06% | 495.8만 |
|---|
| 2025.10.31 | ₩417,512 | ₩419,519 | ₩403,635 | ₩411,370 | -1.47% | 769.8만 |
|---|
| 2025.10.30 | ₩410,353 | ₩419,854 | ₩408,172 | ₩414,916 | +1.11% | 469.4만 |
|---|
| 2025.10.29 | ₩418,569 | ₩420,630 | ₩411,517 | ₩412,440 | -1.46% | 413.6만 |
|---|
| 2025.10.28 | ₩418,315 | ₩427,348 | ₩416,723 | ₩418,275 | -0.01% | 604.5만 |
|---|
| 2025.10.27 | ₩411,892 | ₩419,519 | ₩405,308 | ₩418,971 | +1.72% | 986.8만 |
|---|
| 2025.10.24 | ₩379,735 | ₩415,839 | ₩377,648 | ₩411,437 | +8.35% | 1691.4만 |
|---|
| 2025.10.23 | ₩354,551 | ₩382,157 | ₩352,691 | ₩381,381 | +7.57% | 1667.6만 |
|---|
| 2025.10.22 | ₩377,353 | ₩386,962 | ₩376,497 | ₩384,740 | +1.96% | 1053.9만 |
|---|
| 2025.10.21 | ₩379,120 | ₩381,796 | ₩376,831 | ₩377,434 | -0.44% | 408.1만 |
|---|
| 2025.10.20 | ₩376,363 | ₩382,050 | ₩375,975 | ₩379,575 | +0.85% | 349.4만 |
|---|
| 2025.10.17 | ₩369,538 | ₩379,240 | ₩368,468 | ₩376,403 | +1.86% | 531만 |
|---|
| 2025.10.16 | ₩376,176 | ₩378,116 | ₩368,802 | ₩369,298 | -1.83% | 295.7만 |
|---|
| 2025.10.15 | ₩372,523 | ₩381,983 | ₩370,676 | ₩375,694 | +0.85% | 334.7만 |
|---|
| 2025.10.14 | ₩368,695 | ₩371,385 | ₩364,721 | ₩369,538 | +0.23% | 305.8만 |
|---|
| 2025.10.13 | ₩374,409 | ₩377,956 | ₩367,518 | ₩370,970 | -0.92% | 433.4만 |
|---|
| 2025.10.10 | ₩386,694 | ₩388,594 | ₩371,345 | ₩371,773 | -3.86% | 450.9만 |
|---|