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 | ₩301,787 | ₩305,649 | ₩299,355 | ₩303,471 | +0.56% | 335.1만 |
| 2026.10.08 | ₩294,145 | ₩303,711 | ₩291,005 | ₩302,776 | +2.93% | 892.2만 |
| 2026.10.07 | ₩296,483 | ₩297,164 | ₩292,327 | ₩294,626 | -0.63% | 389.1만 |
| 2026.10.06 | ₩297,565 | ₩299,970 | ₩295,280 | ₩295,668 | -0.64% | 393.3만 |
| 2026.10.05 | ₩297,017 | ₩297,792 | ₩294,345 | ₩296,055 | -0.32% | 631.1만 |
| 2026.10.02 | ₩301,306 | ₩301,854 | ₩296,122 | ₩297,472 | -1.27% | 774.9만 |
| 2026.10.01 | ₩308,321 | ₩313,010 | ₩299,957 | ₩301,453 | -2.23% | 888.1만 |
| 2026.09.30 | ₩294,879 | ₩297,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,851 |
| -0.35% |
| 457만 |
| 2026.09.29 | ₩295,107 | ₩298,113 | ₩293,824 | ₩293,931 | -0.40% | 376.2만 |
|---|
| 2026.09.28 | ₩297,284 | ₩298,140 | ₩292,915 | ₩294,839 | -0.82% | 528.6만 |
|---|
| 2026.09.25 | ₩302,161 | ₩305,956 | ₩300,879 | ₩301,306 | -0.28% | 414.4만 |
|---|
| 2026.09.24 | — | — | — | ₩303,377 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩310,993 | — | — |
|---|
| 2026.09.22 | ₩313,278 | ₩315,589 | ₩308,027 | ₩309,149 | -1.32% | 151.1만 |
|---|
| 2026.09.21 | ₩309,964 | ₩313,585 | ₩305,101 | ₩309,884 | -0.03% | 818.6만 |
|---|
| 2026.09.18 | ₩317,794 | ₩317,847 | ₩306,477 | ₩306,704 | -3.49% | 1338.8만 |
|---|
| 2026.09.17 | ₩318,769 | ₩325,169 | ₩317,126 | ₩317,660 | -0.35% | 590.1만 |
|---|
| 2026.09.16 | ₩321,334 | ₩325,129 | ₩314,534 | ₩317,313 | -1.25% | 617.1만 |
|---|
| 2026.09.15 | ₩328,937 | ₩336,459 | ₩328,883 | ₩331,850 | +0.89% | 451.7만 |
|---|
| 2026.09.11 | — | — | — | ₩325,062 | — | — |
|---|
| 2026.08.27 | ₩311,046 | ₩321,744 | ₩309,283 | ₩319,050 | +2.57% | 548.9만 |
|---|
| 2026.08.26 | ₩308,241 | ₩312,957 | ₩305,916 | ₩307,132 | -0.36% | 463.2만 |
|---|
| 2026.08.25 | ₩307,305 | ₩313,238 | ₩306,651 | ₩312,904 | +1.82% | 302.3만 |
|---|
| 2026.08.24 | ₩313,144 | ₩313,304 | ₩307,933 | ₩308,695 | -1.42% | 407.8만 |
|---|
| 2026.08.21 | ₩312,262 | ₩318,956 | ₩311,474 | ₩314,894 | +0.84% | 388.9만 |
|---|
| 2026.08.20 | ₩315,322 | ₩317,326 | ₩311,354 | ₩312,236 | -0.98% | 498.7만 |
|---|
| 2026.08.19 | ₩310,325 | ₩318,823 | ₩307,987 | ₩316,872 | +2.11% | 534.3만 |
|---|
| 2026.08.18 | ₩306,945 | ₩313,251 | ₩306,530 | ₩310,873 | +1.28% | 465만 |
|---|
| 2026.08.17 | ₩309,430 | ₩312,182 | ₩303,831 | ₩305,769 | -1.18% | 756.4만 |
|---|
| 2026.08.14 | ₩318,489 | ₩319,531 | ₩312,289 | ₩313,077 | -1.70% | 452.4만 |
|---|
| 2026.08.13 | ₩319,223 | ₩320,279 | ₩312,129 | ₩316,845 | -0.75% | 539.5만 |
|---|
| 2026.08.12 | ₩316,591 | ₩317,273 | ₩309,550 | ₩315,295 | -0.41% | 569.6만 |
|---|
| 2026.08.11 | ₩315,736 | ₩323,071 | ₩314,574 | ₩318,555 | +0.89% | 446.9만 |
|---|
| 2026.08.10 | ₩313,986 | ₩321,655 | ₩312,823 | ₩315,736 | +0.56% | 734.9만 |
|---|
| 2026.08.07 | ₩314,494 | ₩317,086 | ₩310,940 | ₩317,032 | +0.81% | 476.3만 |
|---|
| 2026.08.06 | ₩306,784 | ₩313,278 | ₩305,221 | ₩311,888 | +1.66% | 425만 |
|---|
| 2026.08.05 | ₩315,456 | ₩319,277 | ₩311,928 | ₩315,215 | -0.08% | 572.7만 |
|---|
| 2026.08.04 | ₩300,304 | ₩314,400 | ₩298,353 | ₩314,186 | +4.62% | 753.8만 |
|---|
| 2026.08.03 | ₩305,074 | ₩305,368 | ₩300,451 | ₩302,375 | -0.88% | 797.5만 |
|---|
| 2026.07.31 | ₩295,481 | ₩300,304 | ₩289,388 | ₩298,821 | +1.13% | 909.4만 |
|---|
| 2026.07.30 | ₩296,616 | ₩300,438 | ₩294,211 | ₩296,269 | -0.12% | 967.5만 |
|---|
| 2026.07.29 | ₩304,232 | ₩308,601 | ₩299,222 | ₩302,549 | -0.55% | 880.7만 |
|---|
| 2026.07.28 | ₩293,583 | ₩305,942 | ₩287,411 | ₩304,032 | +3.56% | 1326.3만 |
|---|
| 2026.07.27 | ₩290,938 | ₩293,450 | ₩287,651 | ₩288,974 | -0.68% | 836.2만 |
|---|
| 2026.07.24 | ₩279,621 | ₩288,733 | ₩276,308 | ₩286,181 | +2.35% | 1057.9만 |
|---|
| 2026.07.23 | ₩270,749 | ₩277,310 | ₩266,140 | ₩276,107 | +1.98% | 1530.6만 |
|---|
| 2026.07.22 | ₩277,483 | ₩283,710 | ₩273,542 | ₩274,931 | -0.92% | 1460.7만 |
|---|
| 2026.07.21 | ₩281,545 | ₩287,224 | ₩279,487 | ₩281,251 | -0.10% | 1195.4만 |
|---|
| 2026.07.20 | ₩280,677 | ₩288,974 | ₩279,006 | ₩284,591 | +1.39% | 958.5만 |
|---|
| 2026.07.17 | ₩288,092 | ₩290,163 | ₩280,877 | ₩284,151 | -1.37% | 1315만 |
|---|
| 2026.07.16 | ₩279,006 | ₩293,877 | ₩273,154 | ₩292,675 | +4.90% | 2253.3만 |
|---|
| 2026.07.15 | ₩295,240 | ₩299,035 | ₩281,959 | ₩282,186 | -4.42% | 2959만 |
|---|
| 2026.07.14 | ₩302,455 | ₩307,198 | ₩284,885 | ₩290,029 | -4.11% | 6744.1만 |
|---|
| 2026.07.13 | ₩388,140 | ₩397,493 | ₩386,269 | ₩387,779 | -0.09% | 502.4만 |
|---|
| 2026.07.10 | ₩397,172 | ₩399,190 | ₩384,132 | ₩384,212 | -3.26% | 364만 |
|---|
| 2026.07.09 | ₩381,914 | ₩397,199 | ₩380,043 | ₩394,553 | +3.31% | 1084.2만 |
|---|
| 2026.07.08 | ₩401,862 | ₩405,937 | ₩394,941 | ₩403,572 | +0.43% | 741.7만 |
|---|
| 2026.07.07 | ₩408,395 | ₩416,599 | ₩401,488 | ₩409,023 | +0.15% | 861.9만 |
|---|
| 2026.07.06 | ₩385,267 | ₩401,929 | ₩384,332 | ₩400,192 | +3.87% | 718.2만 |
|---|
| 2026.07.02 | ₩378,306 | ₩388,714 | ₩377,157 | ₩386,831 | +2.25% | 594.4만 |
|---|
| 2026.07.01 | ₩373,657 | ₩393,471 | ₩372,721 | ₩382,461 | +2.36% | 690.6만 |
|---|
| 2026.06.30 | ₩365,039 | ₩377,545 | ₩362,246 | ₩375,727 | +2.93% | 745.8만 |
|---|
| 2026.06.29 | ₩366,495 | ₩371,639 | ₩359,494 | ₩371,439 | +1.35% | 646.4만 |
|---|
| 2026.06.26 | ₩345,972 | ₩364,945 | ₩345,090 | ₩362,928 | +4.90% | 972만 |
|---|
| 2026.06.25 | ₩357,637 | ₩359,093 | ₩342,044 | ₩345,077 | -3.51% | 852.1만 |
|---|
| 2026.06.24 | ₩349,847 | ₩354,163 | ₩342,285 | ₩351,343 | +0.43% | 815만 |
|---|
| 2026.06.23 | ₩349,500 | ₩357,450 | ₩341,055 | ₩353,989 | +1.28% | 1568.6만 |
|---|
| 2026.06.22 | ₩331,930 | ₩338,450 | ₩325,757 | ₩336,994 | +1.53% | 961.5만 |
|---|
| 2026.06.18 | ₩335,871 | ₩337,328 | ₩325,583 | ₩332,825 | -0.91% | 1662만 |
|---|
| 2026.06.17 | ₩355,873 | ₩359,240 | ₩349,900 | ₩350,528 | -1.50% | 553.7만 |
|---|
| 2026.06.16 | ₩361,912 | ₩369,595 | ₩358,892 | ₩361,832 | -0.02% | 491.8만 |
|---|
| 2026.06.15 | ₩363,422 | ₩363,756 | ₩353,802 | ₩359,026 | -1.21% | 717.9만 |
|---|
| 2026.06.12 | ₩372,695 | ₩372,695 | ₩357,650 | ₩363,743 | -2.40% | 574.9만 |
|---|
| 2026.06.11 | ₩358,077 | ₩369,408 | ₩356,073 | ₩367,230 | +2.56% | 755.8만 |
|---|
| 2026.06.10 | ₩365,854 | ₩374,792 | ₩362,527 | ₩363,903 | -0.53% | 549.7만 |
|---|
| 2026.06.09 | ₩375,634 | ₩378,907 | ₩362,473 | ₩370,757 | -1.30% | 900.8만 |
|---|
| 2026.06.08 | ₩382,715 | ₩388,140 | ₩373,349 | ₩375,206 | -1.96% | 679.1만 |
|---|
| 2026.06.05 | ₩400,833 | ₩403,906 | ₩375,540 | ₩380,578 | -5.05% | 1251만 |
|---|
| 2026.06.04 | ₩410,760 | ₩414,782 | ₩401,073 | ₩403,198 | -1.84% | 960.8만 |
|---|
| 2026.06.03 | ₩425,284 | ₩425,284 | ₩404,213 | ₩408,355 | -3.98% | 1392.7만 |
|---|
| 2026.06.02 | ₩419,205 | ₩444,203 | ₩414,341 | ₩439,888 | +4.93% | 1721.1만 |
|---|
| 2026.06.01 | ₩430,962 | ₩438,217 | ₩411,522 | ₩428,116 | -0.66% | 3288만 |
|---|
| 2026.05.29 | ₩370,503 | ₩402,169 | ₩365,199 | ₩397,894 | +7.39% | 2848.1만 |
|---|
| 2026.05.28 | ₩348,725 | ₩359,267 | ₩343,380 | ₩353,027 | +1.23% | 1243.3만 |
|---|
| 2026.05.27 | ₩334,642 | ₩344,209 | ₩334,642 | ₩340,975 | +1.89% | 927.6만 |
|---|
| 2026.05.26 | ₩340,107 | ₩340,107 | ₩327,948 | ₩334,949 | -1.52% | 925.6만 |
|---|
| 2026.05.22 | ₩350,128 | ₩353,241 | ₩338,557 | ₩339,158 | -3.13% | 1907.3만 |
|---|
| 2026.05.21 | ₩310,752 | ₩338,878 | ₩308,561 | ₩337,996 | +8.77% | 2570.8만 |
|---|
| 2026.05.20 | ₩295,347 | ₩300,625 | ₩289,642 | ₩300,625 | +1.79% | 487.3만 |
|---|
| 2026.05.19 | ₩299,957 | ₩303,765 | ₩296,510 | ₩297,057 | -0.97% | 593.8만 |
|---|
| 2026.05.18 | ₩292,007 | ₩298,393 | ₩290,938 | ₩297,619 | +1.92% | 594.6만 |
|---|
| 2026.05.15 | ₩291,539 | ₩295,160 | ₩290,764 | ₩293,009 | +0.50% | 615.5만 |
|---|
| 2026.05.14 | ₩287,999 | ₩295,227 | ₩287,264 | ₩291,766 | +1.31% | 590.6만 |
|---|
| 2026.05.13 | ₩291,633 | ₩291,686 | ₩283,710 | ₩286,783 | -1.66% | 836.1만 |
|---|
| 2026.05.12 | ₩299,863 | ₩299,863 | ₩292,902 | ₩292,902 | -2.32% | 604.5만 |
|---|
| 2026.05.11 | ₩305,515 | ₩307,613 | ₩297,351 | ₩298,687 | -2.23% | 667.7만 |
|---|
| 2026.05.08 | ₩306,945 | ₩308,254 | ₩300,398 | ₩306,985 | +0.01% | 533.3만 |
|---|
| 2026.05.07 | ₩303,965 | ₩309,737 | ₩303,845 | ₩309,056 | +1.67% | 548.6만 |
|---|
| 2026.05.06 | ₩305,635 | ₩305,969 | ₩299,796 | ₩301,613 | -1.32% | 767.3만 |
|---|
| 2026.05.05 | ₩307,519 | ₩308,641 | ₩303,497 | ₩306,009 | -0.49% | 422.2만 |
|---|
| 2026.05.04 | ₩309,978 | ₩312,770 | ₩305,461 | ₩306,611 | -1.09% | 400.3만 |
|---|
| 2026.05.01 | ₩313,385 | ₩315,255 | ₩309,643 | ₩310,245 | -1.00% | 358.2만 |
|---|
| 2026.04.30 | ₩302,669 | ₩309,443 | ₩300,491 | ₩308,615 | +1.96% | 628.3만 |
|---|
| 2026.04.29 | ₩307,760 | ₩309,283 | ₩303,056 | ₩303,431 | -1.41% | 644.4만 |
|---|
| 2026.04.28 | ₩307,973 | ₩312,062 | ₩305,248 | ₩311,367 | +1.10% | 516.3만 |
|---|
| 2026.04.27 | ₩307,238 | ₩309,069 | ₩303,457 | ₩304,700 | -0.83% | 806.1만 |
|---|
| 2026.04.24 | ₩309,884 | ₩311,046 | ₩300,625 | ₩309,951 | +0.02% | 981.7만 |
|---|
| 2026.04.23 | ₩310,338 | ₩311,193 | ₩296,256 | ₩308,748 | -0.51% | 2229.8만 |
|---|
| 2026.04.22 | ₩340,053 | ₩344,102 | ₩330,300 | ₩336,513 | -1.04% | 1219만 |
|---|
| 2026.04.21 | ₩339,372 | ₩344,837 | ₩336,526 | ₩341,617 | +0.66% | 558.5만 |
|---|
| 2026.04.20 | ₩340,708 | ₩345,384 | ₩337,448 | ₩338,984 | -0.51% | 515.8만 |
|---|
| 2026.04.17 | ₩340,267 | ₩341,577 | ₩335,417 | ₩338,664 | -0.47% | 567.2만 |
|---|
| 2026.04.16 | ₩332,357 | ₩335,658 | ₩328,857 | ₩335,364 | +0.90% | 481.8만 |
|---|
| 2026.04.15 | ₩323,673 | ₩328,763 | ₩321,989 | ₩327,080 | +1.05% | 388만 |
|---|
| 2026.04.14 | ₩318,996 | ₩322,724 | ₩318,155 | ₩321,027 | +0.64% | 377.7만 |
|---|
| 2026.04.13 | ₩312,155 | ₩318,088 | ₩309,577 | ₩317,754 | +1.79% | 535만 |
|---|
| 2026.04.10 | ₩319,584 | ₩319,691 | ₩307,987 | ₩308,321 | -3.52% | 586.9만 |
|---|
| 2026.04.09 | ₩321,842 | ₩322,991 | ₩312,329 | ₩316,899 | -1.54% | 507.9만 |
|---|
| 2026.04.08 | ₩332,197 | ₩334,028 | ₩321,735 | ₩322,991 | -2.77% | 477.2만 |
|---|
| 2026.04.07 | ₩327,775 | ₩328,362 | ₩322,136 | ₩327,440 | -0.10% | 235.6만 |
|---|
| 2026.04.06 | ₩331,542 | ₩332,558 | ₩327,000 | ₩329,672 | -0.56% | 337.6만 |
|---|
| 2026.04.02 | ₩324,675 | ₩331,636 | ₩322,657 | ₩331,569 | +2.12% | 335.1만 |
|---|
| 2026.04.01 | ₩323,499 | ₩329,030 | ₩320,853 | ₩324,862 | +0.42% | 422.9만 |
|---|
| 2026.03.31 | ₩321,027 | ₩324,474 | ₩315,830 | ₩323,860 | +0.88% | 475만 |
|---|
| 2026.03.30 | ₩317,727 | ₩320,947 | ₩315,496 | ₩316,992 | -0.23% | 388.3만 |
|---|
| 2026.03.27 | ₩319,130 | ₩319,918 | ₩312,316 | ₩315,776 | -1.05% | 485.4만 |
|---|
| 2026.03.26 | ₩321,415 | ₩329,578 | ₩320,399 | ₩322,898 | +0.46% | 360.7만 |
|---|
| 2026.03.25 | ₩325,476 | ₩328,937 | ₩317,994 | ₩322,524 | -0.91% | 420.8만 |
|---|
| 2026.03.24 | ₩329,284 | ₩330,166 | ₩317,994 | ₩321,455 | -2.38% | 415.2만 |
|---|
| 2026.03.23 | ₩329,351 | ₩335,831 | ₩326,959 | ₩331,943 | +0.79% | 497.2만 |
|---|
| 2026.03.20 | ₩332,691 | ₩334,402 | ₩323,031 | ₩323,031 | -2.90% | 1131.4만 |
|---|
| 2026.03.19 | ₩333,266 | ₩336,954 | ₩331,689 | ₩334,522 | +0.38% | 425만 |
|---|
| 2026.03.18 | ₩339,586 | ₩345,090 | ₩334,241 | ₩336,165 | -1.01% | 517.7만 |
|---|
| 2026.03.17 | ₩334,709 | ₩342,565 | ₩334,028 | ₩342,191 | +2.24% | 584만 |
|---|
| 2026.03.16 | ₩331,182 | ₩336,967 | ₩328,817 | ₩333,025 | +0.56% | 567.4만 |
|---|
| 2026.03.13 | ₩330,914 | ₩333,653 | ₩326,959 | ₩329,057 | -0.56% | 433.8만 |
|---|
| 2026.03.12 | ₩330,153 | ₩334,094 | ₩328,202 | ₩330,928 | +0.23% | 554.8만 |
|---|
| 2026.03.11 | ₩334,041 | ₩338,998 | ₩330,286 | ₩332,518 | -0.46% | 400.9만 |
|---|
| 2026.03.10 | ₩338,383 | ₩338,624 | ₩329,418 | ₩334,295 | -1.21% | 493.8만 |
|---|
| 2026.03.09 | ₩341,216 | ₩344,823 | ₩336,125 | ₩338,477 | -0.80% | 612.7만 |
|---|
| 2026.03.06 | ₩342,632 | ₩346,587 | ₩336,980 | ₩345,852 | +0.94% | 623.4만 |
|---|
| 2026.03.05 | ₩333,119 | ₩347,896 | ₩332,691 | ₩342,779 | +2.90% | 989.5만 |
|---|
| 2026.03.04 | ₩328,349 | ₩335,163 | ₩327,294 | ₩334,108 | +1.75% | 608.5만 |
|---|
| 2026.03.03 | ₩315,790 | ₩328,803 | ₩313,037 | ₩327,721 | +3.78% | 696만 |
|---|
| 2026.03.02 | ₩314,921 | ₩321,709 | ₩312,356 | ₩319,825 | +1.56% | 622만 |
|---|
| 2026.02.27 | ₩318,088 | ₩320,947 | ₩313,411 | ₩320,947 | +0.90% | 664.2만 |
|---|
| 2026.02.26 | ₩320,279 | ₩330,674 | ₩319,263 | ₩323,352 | +0.96% | 734.3만 |
|---|
| 2026.02.25 | ₩311,608 | ₩320,065 | ₩308,935 | ₩317,380 | +1.85% | 857만 |
|---|
| 2026.02.24 | ₩304,366 | ₩316,110 | ₩298,794 | ₩306,397 | +0.67% | 1338만 |
|---|
| 2026.02.23 | ₩339,866 | ₩340,962 | ₩294,906 | ₩298,420 | -12.19% | 1952.3만 |
|---|
| 2026.02.20 | ₩340,975 | ₩346,106 | ₩339,105 | ₩343,594 | +0.77% | 470.9만 |
|---|
| 2026.02.19 | ₩342,044 | ₩345,090 | ₩338,717 | ₩342,418 | +0.11% | 494.9만 |
|---|
| 2026.02.18 | ₩345,572 | ₩348,872 | ₩342,378 | ₩348,444 | +0.83% | 394.9만 |
|---|
| 2026.02.17 | ₩346,320 | ₩348,324 | ₩340,240 | ₩345,131 | -0.34% | 493만 |
|---|
| 2026.02.13 | ₩347,389 | ₩353,615 | ₩342,899 | ₩350,569 | +0.92% | 684.3만 |
|---|
| 2026.02.12 | ₩361,151 | ₩362,487 | ₩343,674 | ₩346,747 | -3.99% | 1256.5만 |
|---|
| 2026.02.11 | ₩390,598 | ₩392,148 | ₩363,903 | ₩364,504 | -6.68% | 762.8만 |
|---|
| 2026.02.10 | ₩394,139 | ₩397,640 | ₩387,913 | ₩389,823 | -1.09% | 383.7만 |
|---|
| 2026.02.09 | ₩395,368 | ₩397,787 | ₩389,369 | ₩395,943 | +0.15% | 462.8만 |
|---|
| 2026.02.06 | ₩390,812 | ₩400,686 | ₩388,354 | ₩399,403 | +2.20% | 374.4만 |
|---|
| 2026.02.05 | ₩382,261 | ₩389,890 | ₩380,925 | ₩387,325 | +1.32% | 553.3만 |
|---|
| 2026.02.04 | ₩389,356 | ₩389,356 | ₩372,721 | ₩386,203 | -0.81% | 870.8만 |
|---|
| 2026.02.03 | ₩417,401 | ₩418,176 | ₩379,255 | ₩393,231 | -5.79% | 1146.7만 |
|---|
| 2026.02.02 | ₩410,867 | ₩423,066 | ₩409,397 | ₩420,514 | +2.35% | 458.1만 |
|---|
| 2026.01.30 | ₩410,987 | ₩411,228 | ₩400,472 | ₩409,785 | -0.29% | 594.1만 |
|---|
| 2026.01.29 | ₩424,696 | ₩427,422 | ₩405,469 | ₩413,179 | -2.71% | 1012.5만 |
|---|
| 2026.01.28 | ₩393,043 | ₩395,422 | ₩389,155 | ₩393,030 | -0.00% | 579만 |
|---|
| 2026.01.27 | ₩397,038 | ₩397,266 | ₩391,841 | ₩392,629 | -1.11% | 295.5만 |
|---|
| 2026.01.26 | ₩391,694 | ₩396,584 | ₩391,667 | ₩395,929 | +1.08% | 372.7만 |
|---|
| 2026.01.23 | ₩392,910 | ₩393,271 | ₩387,191 | ₩390,732 | -0.55% | 329.8만 |
|---|
| 2026.01.22 | ₩400,058 | ₩402,076 | ₩392,188 | ₩393,712 | -1.59% | 367만 |
|---|
| 2026.01.21 | ₩391,160 | ₩397,720 | ₩390,826 | ₩397,546 | +1.63% | 518.5만 |
|---|
| 2026.01.20 | ₩402,637 | ₩402,971 | ₩387,686 | ₩389,276 | -3.32% | 727.6만 |
|---|
| 2026.01.16 | ₩402,169 | ₩410,787 | ₩401,875 | ₩408,409 | +1.55% | 620만 |
|---|
| 2026.01.15 | ₩412,858 | ₩416,706 | ₩396,878 | ₩398,094 | -3.58% | 493.3만 |
|---|
| 2026.01.14 | ₩405,509 | ₩413,112 | ₩402,837 | ₩412,898 | +1.82% | 377.9만 |
|---|
| 2026.01.13 | ₩416,332 | ₩417,949 | ₩403,332 | ₩405,055 | -2.71% | 450.8만 |
|---|
| 2026.01.12 | ₩404,334 | ₩417,307 | ₩400,780 | ₩417,107 | +3.16% | 389.5만 |
|---|
| 2026.01.09 | ₩404,320 | ₩410,186 | ₩403,505 | ₩406,471 | +0.53% | 271.9만 |
|---|
| 2026.01.08 | ₩394,152 | ₩405,737 | ₩394,152 | ₩404,467 | +2.62% | 334.3만 |
|---|
| 2026.01.07 | ₩404,173 | ₩406,592 | ₩395,956 | ₩396,464 | -1.91% | 283.3만 |
|---|
| 2026.01.06 | ₩394,152 | ₩404,895 | ₩393,378 | ₩404,133 | +2.53% | 414.7만 |
|---|
| 2026.01.05 | ₩395,181 | ₩399,751 | ₩393,150 | ₩394,112 | -0.27% | 419만 |
|---|
| 2026.01.02 | ₩397,573 | ₩397,586 | ₩386,136 | ₩389,476 | -2.04% | 466.3만 |
|---|
| 2025.12.31 | ₩403,185 | ₩403,305 | ₩395,315 | ₩395,769 | -1.84% | 343만 |
|---|
| 2025.12.30 | ₩409,050 | ₩409,170 | ₩403,505 | ₩403,572 | -1.34% | 188.4만 |
|---|
| 2025.12.29 | ₩407,046 | ₩414,194 | ₩405,843 | ₩408,502 | +0.36% | 466.5만 |
|---|
| 2025.12.26 | ₩407,099 | ₩408,516 | ₩405,737 | ₩407,634 | +0.13% | 281.5만 |
|---|
| 2025.12.24 | ₩405,857 | ₩407,714 | ₩403,906 | ₩406,926 | +0.26% | 121.1만 |
|---|
| 2025.12.23 | ₩402,623 | ₩407,687 | ₩401,701 | ₩405,883 | +0.81% | 292.3만 |
|---|
| 2025.12.22 | ₩402,209 | ₩405,082 | ₩398,588 | ₩404,561 | +0.58% | 261.2만 |
|---|
| 2025.12.19 | ₩401,301 | ₩409,999 | ₩399,631 | ₩402,142 | +0.21% | 1103.1만 |
|---|
| 2025.12.18 | ₩405,042 | ₩406,779 | ₩395,088 | ₩401,434 | -0.89% | 541.2만 |
|---|
| 2025.12.17 | ₩405,897 | ₩409,184 | ₩404,948 | ₩405,269 | -0.15% | 313.1만 |
|---|
| 2025.12.16 | ₩410,613 | ₩410,693 | ₩401,394 | ₩405,082 | -1.35% | 336.7만 |
|---|
| 2025.12.15 | ₩412,845 | ₩416,011 | ₩409,317 | ₩412,404 | -0.11% | 356.7만 |
|---|
| 2025.12.12 | ₩414,956 | ₩415,597 | ₩405,282 | ₩413,179 | -0.43% | 295.3만 |
|---|
| 2025.12.11 | ₩416,866 | ₩418,790 | ₩412,056 | ₩415,183 | -0.40% | 275.6만 |
|---|
| 2025.12.10 | ₩414,501 | ₩420,460 | ₩409,718 | ₩417,762 | +0.79% | 341.2만 |
|---|
| 2025.12.09 | ₩413,700 | ₩419,498 | ₩412,524 | ₩414,835 | +0.27% | 293.5만 |
|---|
| 2025.12.08 | ₩413,686 | ₩421,342 | ₩411,455 | ₩413,098 | -0.14% | 363만 |
|---|
| 2025.12.05 | ₩412,310 | ₩416,639 | ₩410,426 | ₩411,442 | -0.21% | 234.5만 |
|---|
| 2025.12.04 | ₩404,681 | ₩413,673 | ₩404,227 | ₩411,509 | +1.69% | 296.3만 |
|---|
| 2025.12.03 | ₩404,681 | ₩406,137 | ₩399,377 | ₩404,334 | -0.09% | 395.3만 |
|---|
| 2025.12.02 | ₩410,186 | ₩414,822 | ₩402,931 | ₩403,211 | -1.70% | 426.1만 |
|---|
| 2025.12.01 | ₩409,531 | ₩410,346 | ₩404,574 | ₩408,409 | -0.27% | 316.7만 |
|---|
| 2025.11.28 | ₩406,258 | ₩413,098 | ₩405,643 | ₩412,297 | +1.49% | 168.9만 |
|---|
| 2025.11.26 | ₩407,754 | ₩409,651 | ₩403,024 | ₩405,122 | -0.65% | 219.6만 |
|---|
| 2025.11.25 | ₩406,351 | ₩408,850 | ₩396,905 | ₩406,819 | +0.12% | 282.5만 |
|---|
| 2025.11.24 | ₩399,737 | ₩410,426 | ₩397,506 | ₩406,338 | +1.65% | 605.1만 |
|---|
| 2025.11.21 | ₩392,122 | ₩401,474 | ₩389,997 | ₩397,413 | +1.35% | 571.1만 |
|---|
| 2025.11.20 | ₩393,671 | ₩401,782 | ₩387,686 | ₩388,006 | -1.44% | 559.7만 |
|---|
| 2025.11.19 | ₩388,140 | ₩388,955 | ₩384,893 | ₩385,508 | -0.68% | 359.6만 |
|---|
| 2025.11.18 | ₩396,825 | ₩396,825 | ₩387,365 | ₩387,405 | -2.37% | 486.2만 |
|---|
| 2025.11.17 | ₩408,302 | ₩408,850 | ₩396,170 | ₩397,052 | -2.76% | 391만 |
|---|
| 2025.11.14 | ₩400,833 | ₩411,148 | ₩397,613 | ₩408,435 | +1.90% | 359.3만 |
|---|
| 2025.11.13 | ₩417,254 | ₩420,340 | ₩405,750 | ₩407,326 | -2.38% | 531만 |
|---|
| 2025.11.12 | ₩427,408 | ₩434,102 | ₩420,247 | ₩420,848 | -1.53% | 604.3만 |
|---|
| 2025.11.11 | ₩412,858 | ₩424,763 | ₩412,096 | ₩419,164 | +1.53% | 438.2만 |
|---|
| 2025.11.10 | ₩409,945 | ₩414,114 | ₩406,485 | ₩413,032 | +0.75% | 297.5만 |
|---|
| 2025.11.07 | ₩413,767 | ₩414,194 | ₩404,347 | ₩409,357 | -1.07% | 507.1만 |
|---|
| 2025.11.06 | ₩409,852 | ₩421,463 | ₩402,289 | ₩417,428 | +1.85% | 681.9만 |
|---|
| 2025.11.05 | ₩402,677 | ₩410,453 | ₩400,446 | ₩409,878 | +1.79% | 465만 |
|---|
| 2025.11.04 | ₩400,833 | ₩405,068 | ₩395,489 | ₩401,969 | +0.28% | 567.7만 |
|---|
| 2025.11.03 | ₩411,522 | ₩417,053 | ₩406,485 | ₩407,153 | -1.06% | 495.8만 |
|---|
| 2025.10.31 | ₩416,866 | ₩418,870 | ₩403,011 | ₩410,734 | -1.47% | 769.8만 |
|---|
| 2025.10.30 | ₩409,718 | ₩419,205 | ₩407,540 | ₩414,274 | +1.11% | 469.4만 |
|---|
| 2025.10.29 | ₩417,922 | ₩419,979 | ₩410,881 | ₩411,802 | -1.46% | 413.6만 |
|---|
| 2025.10.28 | ₩417,668 | ₩426,687 | ₩416,078 | ₩417,628 | -0.01% | 604.5만 |
|---|
| 2025.10.27 | ₩411,255 | ₩418,870 | ₩404,681 | ₩418,323 | +1.72% | 986.8만 |
|---|
| 2025.10.24 | ₩379,148 | ₩415,196 | ₩377,064 | ₩410,800 | +8.35% | 1691.4만 |
|---|
| 2025.10.23 | ₩354,002 | ₩381,566 | ₩352,145 | ₩380,791 | +7.57% | 1667.6만 |
|---|
| 2025.10.22 | ₩376,770 | ₩386,363 | ₩375,915 | ₩384,145 | +1.96% | 1053.9만 |
|---|
| 2025.10.21 | ₩378,533 | ₩381,206 | ₩376,249 | ₩376,850 | -0.44% | 408.1만 |
|---|
| 2025.10.20 | ₩375,781 | ₩381,459 | ₩375,393 | ₩378,988 | +0.85% | 349.4만 |
|---|
| 2025.10.17 | ₩368,967 | ₩378,654 | ₩367,898 | ₩375,821 | +1.86% | 531만 |
|---|
| 2025.10.16 | ₩375,594 | ₩377,531 | ₩368,232 | ₩368,726 | -1.83% | 295.7만 |
|---|
| 2025.10.15 | ₩371,946 | ₩381,393 | ₩370,102 | ₩375,113 | +0.85% | 334.7만 |
|---|
| 2025.10.14 | ₩368,125 | ₩370,811 | ₩364,157 | ₩368,967 | +0.23% | 305.8만 |
|---|
| 2025.10.13 | ₩373,830 | ₩377,371 | ₩366,949 | ₩370,396 | -0.92% | 433.4만 |
|---|
| 2025.10.10 | ₩386,096 | ₩387,993 | ₩370,771 | ₩371,198 | -3.86% | 450.9만 |
|---|
| 2025.10.09 | ₩387,231 | ₩387,646 | ₩378,547 | ₩385,107 | -0.55% | 491.2만 |
|---|
| 2025.10.08 | ₩393,030 | ₩393,084 | ₩382,755 | ₩386,750 | -1.60% | 529.7만 |
|---|
| 2025.10.07 | ₩394,887 | ₩402,223 | ₩391,868 | ₩392,643 | -0.57% | 719만 |
|---|
| 2025.10.06 | ₩385,615 | ₩389,409 | ₩384,532 | ₩386,697 | +0.28% | 288.2만 |
|---|
| 2025.10.03 | ₩384,132 | ₩391,908 | ₩383,864 | ₩385,294 | +0.30% | 437.5만 |
|---|
| 2025.10.02 | ₩381,847 | ₩385,521 | ₩377,839 | ₩383,089 | +0.33% | 381.4만 |
|---|
| 2025.10.01 | ₩374,378 | ₩382,916 | ₩374,311 | ₩382,782 | +2.24% | 438.1만 |
|---|
| 2025.09.30 | ₩375,287 | ₩382,154 | ₩374,806 | ₩376,997 | +0.46% | 592.7만 |
|---|
| 2025.09.29 | ₩382,127 | ₩382,127 | ₩373,657 | ₩373,844 | -2.17% | 602.2만 |
|---|
| 2025.09.26 | ₩374,792 | ₩385,935 | ₩374,258 | ₩379,869 | +1.35% | 906.4만 |
|---|
| 2025.09.25 | ₩364,678 | ₩379,763 | ₩362,286 | ₩376,035 | +3.11% | 1150.6만 |
|---|
| 2025.09.24 | ₩364,250 | ₩365,626 | ₩357,142 | ₩357,450 | -1.87% | 316만 |
|---|
| 2025.09.23 | ₩364,357 | ₩365,159 | ₩359,774 | ₩363,743 | -0.17% | 539.4만 |
|---|
| 2025.09.22 | ₩356,234 | ₩363,836 | ₩355,405 | ₩362,580 | +1.78% | 503.1만 |
|---|
| 2025.09.19 | ₩355,472 | ₩357,904 | ₩352,252 | ₩355,940 | +0.13% | 985.8만 |
|---|
| 2025.09.18 | ₩345,865 | ₩354,376 | ₩343,113 | ₩354,069 | +2.37% | 498.8만 |
|---|
| 2025.09.17 | ₩344,048 | ₩348,671 | ₩343,394 | ₩346,159 | +0.61% | 397.5만 |
|---|
| 2025.09.16 | ₩342,392 | ₩344,716 | ₩339,920 | ₩344,075 | +0.49% | 272만 |
|---|
| 2025.09.15 | ₩339,399 | ₩346,119 | ₩339,372 | ₩342,365 | +0.87% | 402.8만 |
|---|
| 2025.09.12 | ₩343,313 | ₩343,714 | ₩337,274 | ₩338,624 | -1.37% | 343.3만 |
|---|
| 2025.09.11 | ₩344,128 | ₩345,451 | ₩341,590 | ₩343,394 | -0.21% | 357.6만 |
|---|
| 2025.09.10 | ₩346,921 | ₩347,495 | ₩340,120 | ₩343,220 | -1.07% | 518.5만 |
|---|
| 2025.09.09 | ₩342,204 | ₩348,270 | ₩340,548 | ₩346,199 | +1.17% | 493.1만 |
|---|
| 2025.09.08 | ₩332,197 | ₩343,581 | ₩330,046 | ₩342,164 | +3.00% | 694만 |
|---|
| 2025.09.05 | ₩331,663 | ₩332,731 | ₩327,948 | ₩332,063 | +0.12% | 314.8만 |
|---|
| 2025.09.04 | ₩327,908 | ₩333,065 | ₩324,474 | ₩330,260 | +0.72% | 476.5만 |
|---|
| 2025.09.03 | ₩320,693 | ₩326,345 | ₩319,878 | ₩326,144 | +1.70% | 316.3만 |
|---|
| 2025.09.02 | ₩321,869 | ₩322,737 | ₩318,328 | ₩322,671 | +0.25% | 347만 |
|---|
| 2025.08.29 | ₩327,654 | ₩327,962 | ₩322,965 | ₩325,329 | -0.71% | 296.8만 |
|---|
| 2025.08.28 | ₩327,921 | ₩328,523 | ₩325,156 | ₩328,322 | +0.12% | 282.1만 |
|---|