시장 데이터를 불러오는 중
전체 종목
International Bancshares Corporation - Common Stock 과거 주가
International Bancshares Corporation - Common Stock · IBOC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International Bancshares Corporation - Common Stock · IBOC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,265 | ₩91,278 | ₩90,689 | ₩90,917 | -0.38% | 27.4만 |
| 2026.10.08 | ₩90,944 | ₩92,055 | ₩90,529 | ₩91,560 | +0.68% | 38.7만 |
| 2026.10.07 | ₩91,479 | ₩91,640 | ₩90,475 | ₩91,171 | -0.34% | 40.2만 |
| 2026.10.06 | ₩93,393 | ₩93,661 | ₩92,256 | ₩92,282 | -1.19% | 30.4만 |
| 2026.10.05 | ₩93,501 | ₩93,581 | ₩92,269 | ₩93,019 | -0.52% | 42.8만 |
| 2026.10.02 | ₩93,246 | ₩94,197 | ₩92,617 | ₩93,487 | +0.26% | 38.1만 |
| 2026.10.01 | ₩91,519 | ₩92,630 | ₩90,703 | ₩92,523 | +1.10% | 55.3만 |
| 2026.09.30 | ₩92,229 | ₩92,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,693 |
| -0.58% |
| 34만 |
| 2026.09.29 | ₩93,072 | ₩93,139 | ₩91,827 | ₩92,282 | -0.85% | 31.9만 |
|---|
| 2026.09.28 | ₩93,554 | ₩93,808 | ₩92,831 | ₩93,072 | -0.52% | 37.5만 |
|---|
| 2026.09.25 | ₩92,885 | ₩93,956 | ₩92,885 | ₩93,621 | +0.79% | 34.5만 |
|---|
| 2026.09.24 | ₩92,871 | ₩93,166 | ₩91,934 | ₩92,885 | +0.01% | 38.4만 |
|---|
| 2026.09.23 | ₩93,300 | ₩93,701 | ₩92,497 | ₩92,510 | -0.85% | 31.3만 |
|---|
| 2026.09.22 | ₩94,424 | ₩95,013 | ₩93,367 | ₩93,367 | -1.12% | 32.2만 |
|---|
| 2026.09.21 | ₩94,424 | ₩94,879 | ₩93,875 | ₩93,915 | -0.54% | 31.4만 |
|---|
| 2026.09.18 | ₩93,956 | ₩94,397 | ₩93,340 | ₩94,023 | +0.07% | 112.4만 |
|---|
| 2026.09.17 | ₩95,723 | ₩95,856 | ₩94,371 | ₩94,397 | -1.38% | 33.4만 |
|---|
| 2026.09.16 | ₩95,495 | ₩95,897 | ₩93,608 | ₩94,946 | -0.57% | 42.9만 |
|---|
| 2026.09.15 | ₩95,910 | ₩96,619 | ₩95,575 | ₩95,696 | -0.22% | 35.7만 |
|---|
| 2026.09.14 | ₩95,134 | ₩96,499 | ₩94,933 | ₩96,057 | +0.97% | 46.7만 |
|---|
| 2026.09.11 | ₩96,030 | ₩96,325 | ₩94,424 | ₩94,960 | -1.12% | 32.1만 |
|---|
| 2026.09.10 | ₩94,518 | ₩95,134 | ₩93,527 | ₩95,093 | +0.61% | 33.6만 |
|---|
| 2026.09.09 | ₩95,080 | ₩95,120 | ₩93,875 | ₩94,518 | -0.59% | 31.3만 |
|---|
| 2026.09.08 | ₩96,030 | ₩96,191 | ₩95,281 | ₩95,522 | -0.53% | 35만 |
|---|
| 2026.09.04 | ₩95,455 | ₩96,499 | ₩95,093 | ₩96,258 | +0.84% | 27.7만 |
|---|
| 2026.09.03 | ₩94,973 | ₩96,312 | ₩94,371 | ₩95,763 | +0.83% | 30.2만 |
|---|
| 2026.09.02 | ₩93,741 | ₩95,227 | ₩93,675 | ₩94,531 | +0.84% | 40.9만 |
|---|
| 2026.09.01 | ₩93,956 | ₩95,053 | ₩92,885 | ₩93,219 | -0.78% | 32.1만 |
|---|
| 2026.08.31 | ₩94,799 | ₩94,799 | ₩93,715 | ₩93,915 | -0.93% | 27.2만 |
|---|
| 2026.08.28 | ₩94,612 | ₩95,428 | ₩94,277 | ₩94,946 | +0.35% | 28.6만 |
|---|
| 2026.08.27 | ₩94,464 | ₩94,652 | ₩93,166 | ₩94,518 | +0.06% | 24.4만 |
|---|
| 2026.08.26 | ₩95,080 | ₩95,495 | ₩94,518 | ₩94,732 | -0.37% | 23.1만 |
|---|
| 2026.08.25 | ₩95,763 | ₩95,763 | ₩94,638 | ₩94,786 | -1.02% | 18.3만 |
|---|
| 2026.08.24 | ₩95,669 | ₩96,941 | ₩95,629 | ₩95,763 | +0.10% | 22.8만 |
|---|
| 2026.08.21 | ₩96,780 | ₩97,141 | ₩95,348 | ₩95,696 | -1.12% | 28.2만 |
|---|
| 2026.08.20 | ₩95,522 | ₩96,298 | ₩95,053 | ₩95,977 | +0.48% | 29.4만 |
|---|
| 2026.08.19 | ₩97,141 | ₩97,503 | ₩95,495 | ₩95,749 | -1.43% | 27.3만 |
|---|
| 2026.08.18 | ₩98,386 | ₩98,440 | ₩96,740 | ₩97,195 | -1.21% | 23.9만 |
|---|
| 2026.08.17 | ₩97,864 | ₩98,788 | ₩97,556 | ₩97,904 | +0.04% | 22.1만 |
|---|
| 2026.08.14 | ₩97,289 | ₩98,253 | ₩97,275 | ₩98,226 | +0.96% | 20.5만 |
|---|
| 2026.08.13 | ₩97,878 | ₩98,400 | ₩97,423 | ₩98,266 | +0.40% | 39.8만 |
|---|
| 2026.08.12 | ₩96,432 | ₩97,717 | ₩96,071 | ₩97,329 | +0.93% | 39.7만 |
|---|
| 2026.08.11 | ₩97,637 | ₩97,851 | ₩96,325 | ₩96,432 | -1.23% | 27.4만 |
|---|
| 2026.08.10 | ₩97,971 | ₩98,400 | ₩96,445 | ₩97,463 | -0.52% | 40.6만 |
|---|
| 2026.08.07 | ₩99,966 | ₩101,519 | ₩96,807 | ₩98,453 | -1.51% | 40.3만 |
|---|
| 2026.08.06 | ₩102,268 | ₩102,590 | ₩100,394 | ₩100,541 | -1.69% | 39.2만 |
|---|
| 2026.08.05 | ₩102,576 | ₩102,576 | ₩101,090 | ₩101,599 | -0.95% | 33.1만 |
|---|
| 2026.08.04 | ₩101,907 | ₩102,991 | ₩101,465 | ₩102,067 | +0.16% | 44.4만 |
|---|
| 2026.08.03 | ₩103,339 | ₩104,330 | ₩101,639 | ₩102,027 | -1.27% | 36.1만 |
|---|
| 2026.07.31 | ₩102,081 | ₩102,563 | ₩99,471 | ₩102,456 | +0.37% | 31.3만 |
|---|
| 2026.07.30 | ₩102,830 | ₩103,259 | ₩102,067 | ₩102,188 | -0.62% | 18.9만 |
|---|
| 2026.07.29 | ₩103,513 | ₩104,142 | ₩102,509 | ₩102,616 | -0.87% | 35.8만 |
|---|
| 2026.07.28 | ₩103,071 | ₩104,437 | ₩103,071 | ₩103,982 | +0.88% | 20.2만 |
|---|
| 2026.07.27 | ₩103,192 | ₩103,794 | ₩102,268 | ₩102,603 | -0.57% | 22.9만 |
|---|
| 2026.07.24 | ₩101,893 | ₩103,219 | ₩101,773 | ₩102,790 | +0.88% | 20.7만 |
|---|
| 2026.07.23 | ₩100,689 | ₩101,465 | ₩99,738 | ₩101,412 | +0.72% | 30.8만 |
|---|
| 2026.07.22 | ₩101,452 | ₩101,733 | ₩100,475 | ₩101,586 | +0.13% | 27.8만 |
|---|
| 2026.07.21 | ₩101,371 | ₩101,679 | ₩100,301 | ₩101,291 | -0.08% | 29.5만 |
|---|
| 2026.07.20 | ₩102,375 | ₩102,536 | ₩101,398 | ₩101,853 | -0.51% | 29만 |
|---|
| 2026.07.17 | ₩103,112 | ₩104,182 | ₩101,612 | ₩102,442 | -0.65% | 34.4만 |
|---|
| 2026.07.16 | ₩101,224 | ₩104,223 | ₩101,224 | ₩104,196 | +2.94% | 36.1만 |
|---|
| 2026.07.15 | ₩100,930 | ₩101,893 | ₩100,702 | ₩101,224 | +0.29% | 26.1만 |
|---|
| 2026.07.14 | ₩101,626 | ₩101,934 | ₩100,341 | ₩100,689 | -0.92% | 31.6만 |
|---|
| 2026.07.13 | ₩101,492 | ₩102,201 | ₩100,608 | ₩101,559 | +0.07% | 30.6만 |
|---|
| 2026.07.10 | ₩100,595 | ₩101,197 | ₩100,327 | ₩100,956 | +0.36% | 21.7만 |
|---|
| 2026.07.09 | ₩99,953 | ₩101,358 | ₩99,926 | ₩100,595 | +0.64% | 34.6만 |
|---|
| 2026.07.08 | ₩101,653 | ₩101,653 | ₩99,578 | ₩99,872 | -1.75% | 40.8만 |
|---|
| 2026.07.07 | ₩102,081 | ₩102,630 | ₩101,465 | ₩101,706 | -0.37% | 27.3만 |
|---|
| 2026.07.06 | ₩101,425 | ₩101,960 | ₩99,939 | ₩101,880 | +0.45% | 24.1만 |
|---|
| 2026.07.02 | ₩103,192 | ₩103,580 | ₩101,077 | ₩101,599 | -1.54% | 31.9만 |
|---|
| 2026.07.01 | ₩101,947 | ₩103,540 | ₩101,318 | ₩103,098 | +1.13% | 42.7만 |
|---|
| 2026.06.30 | ₩101,974 | ₩102,308 | ₩100,997 | ₩101,666 | -0.30% | 45만 |
|---|
| 2026.06.29 | ₩103,272 | ₩103,486 | ₩101,786 | ₩101,920 | -1.31% | 49.7만 |
|---|
| 2026.06.26 | ₩103,767 | ₩105,026 | ₩102,897 | ₩104,169 | +0.39% | 170만 |
|---|
| 2026.06.25 | ₩102,482 | ₩103,540 | ₩102,456 | ₩103,205 | +0.71% | 35.6만 |
|---|
| 2026.06.24 | ₩101,893 | ₩102,964 | ₩101,639 | ₩102,349 | +0.45% | 44.6만 |
|---|
| 2026.06.23 | ₩100,836 | ₩102,188 | ₩100,756 | ₩101,626 | +0.78% | 35만 |
|---|
| 2026.06.22 | ₩98,708 | ₩100,769 | ₩98,708 | ₩100,541 | +1.86% | 37.3만 |
|---|
| 2026.06.18 | ₩99,002 | ₩100,207 | ₩98,266 | ₩98,467 | -0.54% | 104.5만 |
|---|
| 2026.06.17 | ₩100,622 | ₩101,559 | ₩97,476 | ₩98,507 | -2.10% | 45만 |
|---|
| 2026.06.16 | ₩101,358 | ₩101,626 | ₩100,434 | ₩101,077 | -0.28% | 27.6만 |
|---|
| 2026.06.15 | ₩102,723 | ₩103,219 | ₩100,274 | ₩100,515 | -2.15% | 35만 |
|---|
| 2026.06.12 | ₩101,653 | ₩102,710 | ₩101,157 | ₩102,442 | +0.78% | 41.4만 |
|---|
| 2026.06.11 | ₩101,211 | ₩101,719 | ₩100,234 | ₩101,291 | +0.08% | 36.5만 |
|---|
| 2026.06.10 | ₩100,153 | ₩101,238 | ₩100,100 | ₩100,809 | +0.65% | 48.4만 |
|---|
| 2026.06.09 | ₩99,002 | ₩101,304 | ₩99,002 | ₩99,698 | +0.70% | 36.2만 |
|---|
| 2026.06.08 | ₩98,119 | ₩99,230 | ₩97,730 | ₩98,373 | +0.26% | 36.2만 |
|---|
| 2026.06.05 | ₩97,637 | ₩98,828 | ₩97,637 | ₩97,690 | +0.05% | 31.6만 |
|---|
| 2026.06.04 | ₩96,245 | ₩97,851 | ₩96,245 | ₩97,637 | +1.45% | 27.9만 |
|---|
| 2026.06.03 | ₩95,870 | ₩95,870 | ₩94,719 | ₩95,040 | -0.87% | 33.2만 |
|---|
| 2026.06.02 | ₩94,531 | ₩96,767 | ₩94,531 | ₩96,365 | +1.94% | 26.1만 |
|---|
| 2026.06.01 | ₩95,964 | ₩95,964 | ₩94,371 | ₩94,933 | -1.07% | 24.9만 |
|---|
| 2026.05.29 | ₩96,673 | ₩97,423 | ₩96,352 | ₩96,593 | -0.08% | 39.1만 |
|---|
| 2026.05.28 | ₩96,352 | ₩97,128 | ₩95,575 | ₩96,927 | +0.60% | 28.1만 |
|---|
| 2026.05.27 | ₩97,797 | ₩97,958 | ₩96,138 | ₩96,686 | -1.14% | 28.8만 |
|---|
| 2026.05.26 | ₩97,530 | ₩98,681 | ₩97,008 | ₩97,784 | +0.26% | 42.6만 |
|---|
| 2026.05.22 | ₩96,352 | ₩97,730 | ₩96,030 | ₩97,423 | +1.11% | 24.5만 |
|---|
| 2026.05.21 | ₩96,204 | ₩96,593 | ₩95,575 | ₩96,138 | -0.07% | 36.3만 |
|---|
| 2026.05.20 | ₩95,977 | ₩98,078 | ₩95,709 | ₩96,941 | +1.00% | 23.4만 |
|---|
| 2026.05.19 | ₩96,392 | ₩96,753 | ₩95,763 | ₩95,990 | -0.42% | 18.5만 |
|---|
| 2026.05.18 | ₩94,986 | ₩96,793 | ₩94,839 | ₩96,646 | +1.75% | 25.5만 |
|---|
| 2026.05.15 | ₩95,870 | ₩95,883 | ₩94,076 | ₩94,812 | -1.10% | 26.1만 |
|---|
| 2026.05.14 | ₩95,990 | ₩96,767 | ₩95,696 | ₩95,950 | -0.04% | 25.3만 |
|---|
| 2026.05.13 | ₩96,378 | ₩96,847 | ₩95,040 | ₩95,401 | -1.01% | 30.2만 |
|---|
| 2026.05.12 | ₩97,664 | ₩97,744 | ₩95,468 | ₩96,914 | -0.77% | 29만 |
|---|
| 2026.05.11 | ₩98,012 | ₩98,333 | ₩96,753 | ₩97,664 | -0.36% | 33.2만 |
|---|
| 2026.05.08 | ₩97,918 | ₩99,511 | ₩97,824 | ₩98,078 | +0.16% | 28.5만 |
|---|
| 2026.05.07 | ₩97,302 | ₩98,253 | ₩97,061 | ₩98,065 | +0.78% | 29.6만 |
|---|
| 2026.05.06 | ₩96,981 | ₩97,811 | ₩96,579 | ₩97,128 | +0.15% | 23.9만 |
|---|
| 2026.05.05 | ₩95,468 | ₩96,298 | ₩94,973 | ₩96,057 | +0.62% | 20.8만 |
|---|
| 2026.05.04 | ₩95,375 | ₩95,977 | ₩94,585 | ₩95,201 | -0.18% | 25.3만 |
|---|
| 2026.05.01 | ₩96,030 | ₩97,262 | ₩95,321 | ₩95,923 | -0.11% | 27.9만 |
|---|
| 2026.04.30 | ₩94,625 | ₩96,767 | ₩94,518 | ₩96,030 | +1.49% | 28.7만 |
|---|
| 2026.04.29 | ₩96,459 | ₩96,834 | ₩95,080 | ₩95,254 | -1.25% | 19.4만 |
|---|
| 2026.04.28 | ₩96,445 | ₩97,530 | ₩96,338 | ₩97,061 | +0.64% | 21.9만 |
|---|
| 2026.04.27 | ₩95,455 | ₩96,552 | ₩95,455 | ₩95,950 | +0.52% | 24.9만 |
|---|
| 2026.04.24 | ₩96,338 | ₩97,061 | ₩95,174 | ₩95,455 | -0.92% | 29.4만 |
|---|
| 2026.04.23 | ₩95,455 | ₩96,927 | ₩94,692 | ₩96,740 | +1.35% | 22.6만 |
|---|
| 2026.04.22 | ₩95,763 | ₩96,231 | ₩94,518 | ₩95,187 | -0.60% | 20만 |
|---|
| 2026.04.21 | ₩96,593 | ₩97,128 | ₩95,120 | ₩95,441 | -1.19% | 20.4만 |
|---|
| 2026.04.20 | ₩96,593 | ₩97,690 | ₩96,486 | ₩96,593 | 0.00% | 21만 |
|---|
| 2026.04.17 | ₩95,495 | ₩97,878 | ₩95,468 | ₩96,793 | +1.36% | 41.6만 |
|---|
| 2026.04.16 | ₩94,732 | ₩94,826 | ₩94,130 | ₩94,438 | -0.31% | 26.2만 |
|---|
| 2026.04.15 | ₩96,258 | ₩96,887 | ₩94,504 | ₩95,267 | -1.03% | 34만 |
|---|
| 2026.04.14 | ₩96,593 | ₩96,927 | ₩95,522 | ₩96,486 | -0.11% | 26.6만 |
|---|
| 2026.04.13 | ₩95,736 | ₩97,008 | ₩95,013 | ₩96,834 | +1.15% | 35.9만 |
|---|
| 2026.04.10 | ₩95,629 | ₩95,964 | ₩94,879 | ₩95,950 | +0.34% | 30만 |
|---|
| 2026.04.09 | ₩93,581 | ₩96,633 | ₩93,434 | ₩95,977 | +2.56% | 51.1만 |
|---|
| 2026.04.08 | ₩93,420 | ₩94,732 | ₩93,099 | ₩94,237 | +0.87% | 66.3만 |
|---|
| 2026.04.07 | ₩90,997 | ₩92,175 | ₩90,743 | ₩91,332 | +0.37% | 43.9만 |
|---|
| 2026.04.06 | ₩90,582 | ₩91,626 | ₩89,538 | ₩91,372 | +0.87% | 25.2만 |
|---|
| 2026.04.02 | ₩90,114 | ₩90,971 | ₩89,431 | ₩90,716 | +0.67% | 49.4만 |
|---|
| 2026.04.01 | ₩90,194 | ₩91,827 | ₩90,194 | ₩90,850 | +0.73% | 54.2만 |
|---|
| 2026.03.31 | ₩90,810 | ₩91,265 | ₩89,418 | ₩90,074 | -0.81% | 81.9만 |
|---|
| 2026.03.30 | ₩90,984 | ₩90,984 | ₩89,378 | ₩89,739 | -1.37% | 33.1만 |
|---|
| 2026.03.27 | ₩90,422 | ₩91,265 | ₩89,833 | ₩90,167 | -0.28% | 35.9만 |
|---|
| 2026.03.26 | ₩90,127 | ₩90,997 | ₩89,940 | ₩90,823 | +0.77% | 26.6만 |
|---|
| 2026.03.25 | ₩91,533 | ₩92,055 | ₩90,341 | ₩90,636 | -0.98% | 30.7만 |
|---|
| 2026.03.24 | ₩89,659 | ₩91,667 | ₩89,578 | ₩90,810 | +1.28% | 36.3만 |
|---|
| 2026.03.23 | ₩91,386 | ₩92,925 | ₩90,422 | ₩90,502 | -0.97% | 47.2만 |
|---|
| 2026.03.20 | ₩89,619 | ₩89,980 | ₩88,481 | ₩89,217 | -0.45% | 354.8만 |
|---|
| 2026.03.19 | ₩88,454 | ₩90,141 | ₩87,704 | ₩89,619 | +1.32% | 39.2만 |
|---|
| 2026.03.18 | ₩88,963 | ₩89,337 | ₩88,387 | ₩88,936 | -0.03% | 45만 |
|---|
| 2026.03.17 | ₩90,060 | ₩90,475 | ₩88,708 | ₩89,739 | -0.36% | 40.4만 |
|---|
| 2026.03.16 | ₩91,011 | ₩91,185 | ₩89,552 | ₩89,578 | -1.57% | 38.9만 |
|---|
| 2026.03.13 | ₩90,355 | ₩91,386 | ₩89,244 | ₩90,328 | -0.03% | 41.5만 |
|---|
| 2026.03.12 | ₩88,079 | ₩90,275 | ₩87,771 | ₩90,114 | +2.31% | 37만 |
|---|
| 2026.03.11 | ₩88,775 | ₩89,913 | ₩88,026 | ₩89,726 | +1.07% | 35만 |
|---|
| 2026.03.10 | ₩89,177 | ₩91,198 | ₩88,735 | ₩89,512 | +0.38% | 44.2만 |
|---|
| 2026.03.09 | ₩87,852 | ₩90,408 | ₩85,964 | ₩89,819 | +2.24% | 48.3만 |
|---|
| 2026.03.06 | ₩87,303 | ₩89,217 | ₩85,991 | ₩89,056 | +2.01% | 35.1만 |
|---|
| 2026.03.05 | ₩91,198 | ₩91,466 | ₩88,561 | ₩89,645 | -1.70% | 44.9만 |
|---|
| 2026.03.04 | ₩92,363 | ₩92,938 | ₩91,560 | ₩91,854 | -0.55% | 26.6만 |
|---|
| 2026.03.03 | ₩89,686 | ₩92,202 | ₩88,561 | ₩91,854 | +2.42% | 30.1만 |
|---|
| 2026.03.02 | ₩88,481 | ₩92,028 | ₩87,745 | ₩91,533 | +3.45% | 40.6만 |
|---|
| 2026.02.27 | ₩93,206 | ₩97,717 | ₩89,230 | ₩89,833 | -3.62% | 45.4만 |
|---|
| 2026.02.26 | ₩94,036 | ₩95,535 | ₩93,768 | ₩94,732 | +0.74% | 30.3만 |
|---|
| 2026.02.25 | ₩93,019 | ₩94,438 | ₩91,988 | ₩93,514 | +0.53% | 31.6만 |
|---|
| 2026.02.24 | ₩91,493 | ₩92,376 | ₩90,208 | ₩92,175 | +0.75% | 29.7만 |
|---|
| 2026.02.23 | ₩95,669 | ₩96,164 | ₩90,663 | ₩91,479 | -4.38% | 37.6만 |
|---|
| 2026.02.20 | ₩96,030 | ₩97,021 | ₩94,866 | ₩95,763 | -0.28% | 39.4만 |
|---|
| 2026.02.19 | ₩96,017 | ₩96,660 | ₩95,361 | ₩96,030 | +0.01% | 23.8만 |
|---|
| 2026.02.18 | ₩96,780 | ₩98,574 | ₩96,044 | ₩96,486 | -0.30% | 26.3만 |
|---|
| 2026.02.17 | ₩96,847 | ₩98,239 | ₩96,271 | ₩97,128 | +0.29% | 19만 |
|---|
| 2026.02.13 | ₩96,298 | ₩97,208 | ₩95,040 | ₩96,472 | +0.18% | 22만 |
|---|
| 2026.02.12 | ₩96,967 | ₩97,101 | ₩95,134 | ₩96,914 | -0.06% | 26만 |
|---|
| 2026.02.11 | ₩97,838 | ₩98,694 | ₩95,602 | ₩96,044 | -1.83% | 31만 |
|---|
| 2026.02.10 | ₩97,771 | ₩98,708 | ₩96,392 | ₩97,195 | -0.59% | 20.9만 |
|---|
| 2026.02.09 | ₩99,953 | ₩100,220 | ₩98,172 | ₩98,293 | -1.66% | 23만 |
|---|
| 2026.02.06 | ₩100,301 | ₩100,983 | ₩99,096 | ₩99,832 | -0.47% | 37.4만 |
|---|
| 2026.02.05 | ₩99,310 | ₩100,943 | ₩97,918 | ₩99,256 | -0.05% | 32.1만 |
|---|
| 2026.02.04 | ₩97,784 | ₩100,060 | ₩97,222 | ₩99,310 | +1.56% | 30.8만 |
|---|
| 2026.02.03 | ₩95,856 | ₩97,838 | ₩94,384 | ₩96,954 | +1.15% | 39.1만 |
|---|
| 2026.02.02 | ₩93,581 | ₩96,981 | ₩93,219 | ₩96,231 | +2.83% | 38.3만 |
|---|
| 2026.01.30 | ₩92,122 | ₩93,648 | ₩91,573 | ₩93,219 | +1.19% | 58.7만 |
|---|
| 2026.01.29 | ₩92,149 | ₩92,965 | ₩91,479 | ₩92,711 | +0.61% | 48.1만 |
|---|
| 2026.01.28 | ₩92,389 | ₩92,671 | ₩91,185 | ₩91,720 | -0.72% | 24.5만 |
|---|
| 2026.01.27 | ₩91,493 | ₩92,349 | ₩90,730 | ₩92,095 | +0.66% | 26.1만 |
|---|
| 2026.01.26 | ₩91,198 | ₩92,015 | ₩89,779 | ₩91,493 | +0.32% | 29.1만 |
|---|
| 2026.01.23 | ₩95,080 | ₩95,147 | ₩91,078 | ₩91,479 | -3.79% | 21.8만 |
|---|
| 2026.01.22 | ₩95,910 | ₩97,289 | ₩94,371 | ₩95,629 | -0.29% | 19.8만 |
|---|
| 2026.01.21 | ₩92,630 | ₩96,312 | ₩92,389 | ₩95,696 | +3.31% | 22.2만 |
|---|
| 2026.01.20 | ₩92,818 | ₩93,969 | ₩91,801 | ₩91,975 | -0.91% | 18.4만 |
|---|
| 2026.01.16 | ₩94,357 | ₩95,174 | ₩93,902 | ₩94,210 | -0.16% | 27.5만 |
|---|
| 2026.01.15 | ₩93,005 | ₩95,428 | ₩92,657 | ₩94,625 | +1.74% | 14만 |
|---|
| 2026.01.14 | ₩91,238 | ₩93,045 | ₩90,837 | ₩92,804 | +1.72% | 19.3만 |
|---|
| 2026.01.13 | ₩91,479 | ₩91,961 | ₩90,730 | ₩91,332 | -0.16% | 14.9만 |
|---|
| 2026.01.12 | ₩92,912 | ₩93,206 | ₩91,238 | ₩91,546 | -1.47% | 13.2만 |
|---|
| 2026.01.09 | ₩93,701 | ₩94,518 | ₩92,617 | ₩93,514 | -0.20% | 24.8만 |
|---|
| 2026.01.08 | ₩91,345 | ₩94,531 | ₩90,823 | ₩93,808 | +2.70% | 18.9만 |
|---|
| 2026.01.07 | ₩91,841 | ₩91,908 | ₩90,529 | ₩91,801 | -0.04% | 20.8만 |
|---|
| 2026.01.06 | ₩90,676 | ₩92,497 | ₩90,261 | ₩92,028 | +1.49% | 27만 |
|---|
| 2026.01.05 | ₩89,351 | ₩92,256 | ₩89,137 | ₩91,319 | +2.20% | 26.3만 |
|---|
| 2026.01.02 | ₩88,829 | ₩89,860 | ₩87,611 | ₩89,471 | +0.72% | 25.6만 |
|---|
| 2025.12.31 | ₩90,087 | ₩90,087 | ₩87,919 | ₩88,936 | -1.28% | 22.8만 |
|---|
| 2025.12.30 | ₩90,368 | ₩90,904 | ₩89,431 | ₩89,565 | -0.89% | 21만 |
|---|
| 2025.12.29 | ₩92,082 | ₩92,510 | ₩90,301 | ₩90,395 | -1.83% | 19.8만 |
|---|
| 2025.12.26 | ₩92,336 | ₩93,193 | ₩91,386 | ₩91,827 | -0.55% | 19만 |
|---|
| 2025.12.24 | ₩92,296 | ₩92,804 | ₩91,626 | ₩92,082 | -0.23% | 12.5만 |
|---|
| 2025.12.23 | ₩93,099 | ₩93,407 | ₩92,095 | ₩92,149 | -1.02% | 22.2만 |
|---|
| 2025.12.22 | ₩94,464 | ₩95,134 | ₩93,126 | ₩93,474 | -1.05% | 30.8만 |
|---|
| 2025.12.19 | ₩95,883 | ₩96,459 | ₩93,996 | ₩94,304 | -1.65% | 88.5만 |
|---|
| 2025.12.18 | ₩95,334 | ₩96,512 | ₩94,237 | ₩95,977 | +0.67% | 34만 |
|---|
| 2025.12.17 | ₩95,723 | ₩97,235 | ₩94,478 | ₩95,080 | -0.67% | 26.6만 |
|---|
| 2025.12.16 | ₩97,744 | ₩98,065 | ₩95,227 | ₩95,656 | -2.14% | 36.9만 |
|---|
| 2025.12.15 | ₩97,985 | ₩98,386 | ₩96,887 | ₩97,530 | -0.46% | 27.6만 |
|---|
| 2025.12.12 | ₩97,744 | ₩97,945 | ₩96,633 | ₩97,048 | -0.71% | 31.1만 |
|---|
| 2025.12.11 | ₩96,941 | ₩98,601 | ₩96,231 | ₩97,315 | +0.39% | 34만 |
|---|
| 2025.12.10 | ₩92,001 | ₩97,008 | ₩91,921 | ₩96,901 | +5.33% | 47.2만 |
|---|
| 2025.12.09 | ₩93,514 | ₩94,906 | ₩91,921 | ₩92,135 | -1.47% | 27만 |
|---|
| 2025.12.08 | ₩93,059 | ₩94,344 | ₩90,502 | ₩93,219 | +0.17% | 45.2만 |
|---|
| 2025.12.05 | ₩91,760 | ₩93,567 | ₩91,332 | ₩92,738 | +1.06% | 30.8만 |
|---|
| 2025.12.04 | ₩90,328 | ₩92,296 | ₩90,087 | ₩92,269 | +2.15% | 31.6만 |
|---|
| 2025.12.03 | ₩89,003 | ₩91,225 | ₩88,856 | ₩90,984 | +2.23% | 26.7만 |
|---|
| 2025.12.02 | ₩90,034 | ₩90,221 | ₩88,481 | ₩88,548 | -1.65% | 23만 |
|---|
| 2025.12.01 | ₩88,467 | ₩90,623 | ₩88,293 | ₩89,659 | +1.35% | 28.1만 |
|---|
| 2025.11.28 | ₩89,404 | ₩89,404 | ₩88,307 | ₩88,989 | -0.46% | 13.8만 |
|---|
| 2025.11.26 | ₩89,123 | ₩89,605 | ₩88,588 | ₩89,016 | -0.12% | 21.9만 |
|---|
| 2025.11.25 | ₩88,454 | ₩90,100 | ₩88,052 | ₩89,538 | +1.23% | 22.3만 |
|---|
| 2025.11.24 | ₩88,494 | ₩89,619 | ₩87,691 | ₩88,012 | -0.54% | 21.3만 |
|---|
| 2025.11.21 | ₩86,687 | ₩89,766 | ₩86,687 | ₩88,869 | +2.52% | 27.7만 |
|---|
| 2025.11.20 | ₩86,928 | ₩88,039 | ₩86,192 | ₩86,379 | -0.63% | 19.9만 |
|---|
| 2025.11.19 | ₩85,576 | ₩86,593 | ₩85,148 | ₩86,004 | +0.50% | 16.8만 |
|---|
| 2025.11.18 | ₩84,907 | ₩86,406 | ₩84,599 | ₩85,589 | +0.80% | 21만 |
|---|
| 2025.11.17 | ₩88,708 | ₩88,708 | ₩84,706 | ₩84,893 | -4.30% | 21.8만 |
|---|
| 2025.11.14 | ₩87,115 | ₩88,749 | ₩86,352 | ₩88,601 | +1.71% | 31.6만 |
|---|
| 2025.11.13 | ₩87,196 | ₩88,347 | ₩86,165 | ₩87,263 | +0.08% | 22.9만 |
|---|
| 2025.11.12 | ₩88,601 | ₩89,752 | ₩87,517 | ₩87,785 | -0.92% | 18.3만 |
|---|
| 2025.11.11 | ₩88,441 | ₩89,003 | ₩87,597 | ₩88,601 | +0.18% | 18.4만 |
|---|
| 2025.11.10 | ₩90,288 | ₩90,288 | ₩88,079 | ₩88,119 | -2.40% | 20.9만 |
|---|
| 2025.11.07 | ₩90,341 | ₩91,158 | ₩88,347 | ₩89,926 | -0.46% | 19.9만 |
|---|
| 2025.11.06 | ₩91,720 | ₩92,162 | ₩89,953 | ₩90,100 | -1.77% | 22.6만 |
|---|
| 2025.11.05 | ₩90,756 | ₩93,206 | ₩90,636 | ₩91,921 | +1.28% | 26.3만 |
|---|
| 2025.11.04 | ₩89,471 | ₩91,051 | ₩89,445 | ₩90,689 | +1.36% | 21.2만 |
|---|
| 2025.11.03 | ₩89,297 | ₩91,560 | ₩88,682 | ₩91,104 | +2.02% | 56만 |
|---|
| 2025.10.31 | ₩88,079 | ₩88,976 | ₩86,540 | ₩88,856 | +0.88% | 39.1만 |
|---|
| 2025.10.30 | ₩88,695 | ₩91,038 | ₩88,387 | ₩88,561 | -0.15% | 23.6만 |
|---|
| 2025.10.29 | ₩89,980 | ₩90,984 | ₩88,253 | ₩89,016 | -1.07% | 22.2만 |
|---|
| 2025.10.28 | ₩90,984 | ₩91,439 | ₩90,275 | ₩90,435 | -0.60% | 13.4만 |
|---|
| 2025.10.27 | ₩91,693 | ₩91,693 | ₩90,462 | ₩90,984 | -0.77% | 19.9만 |
|---|
| 2025.10.24 | ₩89,819 | ₩91,693 | ₩89,471 | ₩91,493 | +1.86% | 31.8만 |
|---|
| 2025.10.23 | ₩88,896 | ₩89,619 | ₩87,785 | ₩89,137 | +0.27% | 20.6만 |
|---|
| 2025.10.22 | ₩88,802 | ₩89,672 | ₩88,708 | ₩89,190 | +0.44% | 21.7만 |
|---|
| 2025.10.21 | ₩89,123 | ₩89,284 | ₩88,374 | ₩88,856 | -0.30% | 12.8만 |
|---|
| 2025.10.20 | ₩88,481 | ₩89,565 | ₩87,624 | ₩89,311 | +0.94% | 15.1만 |
|---|
| 2025.10.17 | ₩87,370 | ₩88,039 | ₩86,058 | ₩87,731 | +0.41% | 20.2만 |
|---|
| 2025.10.16 | ₩90,556 | ₩90,930 | ₩85,911 | ₩86,674 | -4.29% | 33.2만 |
|---|
| 2025.10.15 | ₩92,336 | ₩92,617 | ₩90,060 | ₩90,823 | -1.64% | 22.2만 |
|---|
| 2025.10.14 | ₩89,043 | ₩91,854 | ₩89,043 | ₩91,801 | +3.10% | 18.8만 |
|---|
| 2025.10.13 | ₩88,896 | ₩89,953 | ₩88,213 | ₩89,445 | +0.62% | 19.8만 |
|---|
| 2025.10.10 | ₩90,007 | ₩92,229 | ₩87,892 | ₩88,012 | -2.22% | 30.2만 |
|---|