시장 데이터를 불러오는 중
전체 종목
Installed Building Products, Inc. Common Stock 과거 주가
Installed Building Products, Inc. Common Stock · IBP · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Installed Building Products, Inc. Common Stock · IBP · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩249,716 | ₩252,119 | ₩243,709 | ₩247,540 | -0.87% | 34.5만 |
| 2026.10.08 | ₩241,293 | ₩251,585 | ₩238,329 | ₩250,731 | +3.91% | 65.2만 |
| 2026.10.07 | ₩250,957 | ₩250,984 | ₩239,838 | ₩246,152 | -1.91% | 45.4만 |
| 2026.10.06 | ₩255,483 | ₩258,500 | ₩250,957 | ₩257,432 | +0.76% | 56만 |
| 2026.10.05 | ₩256,497 | ₩260,195 | ₩252,039 | ₩255,109 | -0.54% | 47.7만 |
| 2026.10.02 | ₩262,064 | ₩265,961 | ₩251,852 | ₩257,632 | -1.69% | 41.9만 |
| 2026.10.01 | ₩254,962 | ₩258,980 | ₩249,142 | ₩257,231 | +0.89% | 58.2만 |
| 2026.09.30 | ₩261,636 | ₩261,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,137 |
| -2.10% |
| 30.4만 |
| 2026.09.29 | ₩268,257 | ₩268,378 | ₩256,163 | ₩258,887 | -3.49% | 29.3만 |
|---|
| 2026.09.28 | ₩270,420 | ₩270,420 | ₩259,874 | ₩261,757 | -3.20% | 27.6만 |
|---|
| 2026.09.25 | ₩261,450 | ₩270,500 | ₩257,165 | ₩267,283 | +2.23% | 41.6만 |
|---|
| 2026.09.24 | ₩271,528 | ₩273,050 | ₩261,636 | ₩262,024 | -3.50% | 50.6만 |
|---|
| 2026.09.23 | ₩277,855 | ₩281,006 | ₩269,873 | ₩270,700 | -2.58% | 33.6만 |
|---|
| 2026.09.22 | ₩277,148 | ₩284,663 | ₩275,266 | ₩282,914 | +2.08% | 58.7만 |
|---|
| 2026.09.21 | ₩267,817 | ₩272,849 | ₩262,624 | ₩270,286 | +0.92% | 29만 |
|---|
| 2026.09.18 | ₩262,691 | ₩266,135 | ₩260,462 | ₩263,812 | +0.43% | 80.7만 |
|---|
| 2026.09.17 | ₩273,423 | ₩276,213 | ₩263,799 | ₩265,708 | -2.82% | 45.5만 |
|---|
| 2026.09.16 | ₩268,912 | ₩275,199 | ₩265,614 | ₩266,335 | -0.96% | 54.4만 |
|---|
| 2026.09.15 | ₩269,245 | ₩282,861 | ₩265,641 | ₩266,495 | -1.02% | 59만 |
|---|
| 2026.09.14 | ₩266,976 | ₩270,246 | ₩263,345 | ₩267,376 | +0.15% | 74.4만 |
|---|
| 2026.09.11 | ₩270,967 | ₩279,551 | ₩261,690 | ₩272,689 | +0.64% | 49.9만 |
|---|
| 2026.09.10 | ₩274,692 | ₩280,392 | ₩266,349 | ₩269,272 | -1.97% | 65.2만 |
|---|
| 2026.09.09 | ₩304,206 | ₩307,516 | ₩279,724 | ₩281,046 | -7.61% | 67.8만 |
|---|
| 2026.09.08 | ₩317,314 | ₩317,314 | ₩303,218 | ₩304,406 | -4.07% | 29.8만 |
|---|
| 2026.09.04 | ₩317,301 | ₩325,163 | ₩314,965 | ₩318,462 | +0.37% | 22.5만 |
|---|
| 2026.09.03 | ₩319,704 | ₩325,831 | ₩314,885 | ₩317,301 | -0.75% | 21만 |
|---|
| 2026.09.02 | ₩312,215 | ₩318,062 | ₩305,047 | ₩314,391 | +0.70% | 31.2만 |
|---|
| 2026.09.01 | ₩319,250 | ₩329,835 | ₩312,228 | ₩312,549 | -2.10% | 33.9만 |
|---|
| 2026.08.31 | ₩328,527 | ₩330,169 | ₩321,012 | ₩324,149 | -1.33% | 52.9만 |
|---|
| 2026.08.28 | ₩323,495 | ₩330,143 | ₩321,746 | ₩327,793 | +1.33% | 33.8만 |
|---|
| 2026.08.27 | ₩325,551 | ₩327,847 | ₩320,411 | ₩321,519 | -1.24% | 19만 |
|---|
| 2026.08.26 | ₩330,129 | ₩330,169 | ₩323,989 | ₩328,380 | -0.53% | 21.4만 |
|---|
| 2026.08.25 | ₩330,676 | ₩332,732 | ₩324,629 | ₩329,689 | -0.30% | 23만 |
|---|
| 2026.08.24 | ₩330,490 | ₩335,028 | ₩323,428 | ₩326,899 | -1.09% | 16만 |
|---|
| 2026.08.21 | ₩328,340 | ₩334,000 | ₩325,244 | ₩329,462 | +0.34% | 22.9만 |
|---|
| 2026.08.20 | ₩322,801 | ₩328,047 | ₩312,509 | ₩326,525 | +1.15% | 21.7만 |
|---|
| 2026.08.19 | ₩328,394 | ₩338,379 | ₩328,394 | ₩333,320 | +1.50% | 27.9만 |
|---|
| 2026.08.18 | ₩326,445 | ₩326,979 | ₩317,741 | ₩318,489 | -2.44% | 24.7만 |
|---|
| 2026.08.17 | ₩315,472 | ₩326,925 | ₩310,426 | ₩325,097 | +3.05% | 27만 |
|---|
| 2026.08.14 | ₩330,610 | ₩331,558 | ₩319,771 | ₩320,678 | -3.00% | 19.4만 |
|---|
| 2026.08.13 | ₩328,180 | ₩330,890 | ₩325,911 | ₩328,487 | +0.09% | 21.7만 |
|---|
| 2026.08.12 | ₩332,839 | ₩337,177 | ₩323,188 | ₩324,309 | -2.56% | 50.2만 |
|---|
| 2026.08.11 | ₩319,010 | ₩333,587 | ₩315,018 | ₩333,146 | +4.43% | 25.8만 |
|---|
| 2026.08.10 | ₩323,562 | ₩324,629 | ₩310,653 | ₩314,711 | -2.74% | 24.9만 |
|---|
| 2026.08.07 | ₩326,872 | ₩336,083 | ₩318,142 | ₩325,777 | -0.33% | 38.1만 |
|---|
| 2026.08.06 | ₩328,861 | ₩338,405 | ₩299,080 | ₩323,001 | -1.78% | 58.9만 |
|---|
| 2026.08.05 | ₩312,268 | ₩326,325 | ₩312,268 | ₩322,387 | +3.24% | 43만 |
|---|
| 2026.08.04 | ₩309,532 | ₩319,277 | ₩307,062 | ₩317,501 | +2.57% | 36.2만 |
|---|
| 2026.08.03 | ₩305,501 | ₩317,715 | ₩303,672 | ₩304,953 | -0.18% | 29.7만 |
|---|
| 2026.07.31 | ₩297,652 | ₩305,073 | ₩295,783 | ₩297,598 | -0.02% | 29.6만 |
|---|
| 2026.07.30 | ₩308,531 | ₩313,523 | ₩298,132 | ₩300,562 | -2.58% | 29.2만 |
|---|
| 2026.07.29 | ₩314,231 | ₩321,105 | ₩306,048 | ₩307,463 | -2.15% | 43.2만 |
|---|
| 2026.07.28 | ₩309,946 | ₩320,478 | ₩309,265 | ₩320,465 | +3.39% | 46.2만 |
|---|
| 2026.07.27 | ₩307,169 | ₩315,259 | ₩303,685 | ₩305,087 | -0.68% | 36.1만 |
|---|
| 2026.07.24 | ₩297,465 | ₩306,795 | ₩295,356 | ₩303,592 | +2.06% | 34.3만 |
|---|
| 2026.07.23 | ₩303,485 | ₩303,485 | ₩290,056 | ₩297,518 | -1.97% | 43.8만 |
|---|
| 2026.07.22 | ₩297,345 | ₩302,631 | ₩294,568 | ₩300,468 | +1.05% | 37.9만 |
|---|
| 2026.07.21 | ₩298,132 | ₩300,548 | ₩282,300 | ₩296,463 | -0.56% | 49만 |
|---|
| 2026.07.20 | ₩305,314 | ₩305,941 | ₩295,809 | ₩299,293 | -1.97% | 40.3만 |
|---|
| 2026.07.17 | ₩310,587 | ₩318,796 | ₩301,389 | ₩305,220 | -1.73% | 45.4만 |
|---|
| 2026.07.16 | ₩311,014 | ₩315,339 | ₩302,017 | ₩314,231 | +1.03% | 36.2만 |
|---|
| 2026.07.15 | ₩300,174 | ₩310,880 | ₩296,370 | ₩305,140 | +1.65% | 74.7만 |
|---|
| 2026.07.14 | ₩303,538 | ₩310,306 | ₩295,863 | ₩299,547 | -1.31% | 30.3만 |
|---|
| 2026.07.13 | ₩299,387 | ₩302,430 | ₩292,138 | ₩297,051 | -0.78% | 29.2만 |
|---|
| 2026.07.10 | ₩297,919 | ₩305,754 | ₩295,663 | ₩300,522 | +0.87% | 20.1만 |
|---|
| 2026.07.09 | ₩290,310 | ₩296,076 | ₩287,266 | ₩293,674 | +1.16% | 40.2만 |
|---|
| 2026.07.08 | ₩291,177 | ₩294,595 | ₩280,592 | ₩286,719 | -1.53% | 62.1만 |
|---|
| 2026.07.07 | ₩305,848 | ₩305,848 | ₩294,608 | ₩296,597 | -3.02% | 27.2만 |
|---|
| 2026.07.06 | ₩304,486 | ₩307,049 | ₩293,060 | ₩301,336 | -1.03% | 29.3만 |
|---|
| 2026.07.02 | ₩301,229 | ₩305,194 | ₩298,306 | ₩304,700 | +1.15% | 27.5만 |
|---|
| 2026.07.01 | ₩302,884 | ₩310,747 | ₩298,639 | ₩299,040 | -1.27% | 42.8만 |
|---|
| 2026.06.30 | ₩304,112 | ₩307,877 | ₩300,642 | ₩306,809 | +0.89% | 39.4만 |
|---|
| 2026.06.29 | ₩305,874 | ₩305,874 | ₩292,886 | ₩303,472 | -0.79% | 53.3만 |
|---|
| 2026.06.26 | ₩301,469 | ₩312,028 | ₩298,159 | ₩311,454 | +3.31% | 132.3만 |
|---|
| 2026.06.25 | ₩299,414 | ₩307,383 | ₩297,705 | ₩303,044 | +1.21% | 43.3만 |
|---|
| 2026.06.24 | ₩286,145 | ₩305,247 | ₩284,490 | ₩298,079 | +4.17% | 58.5만 |
|---|
| 2026.06.23 | ₩280,832 | ₩286,105 | ₩278,723 | ₩281,233 | +0.14% | 29.5만 |
|---|
| 2026.06.22 | ₩289,242 | ₩293,246 | ₩281,406 | ₩282,888 | -2.20% | 44.5만 |
|---|
| 2026.06.18 | ₩286,492 | ₩296,090 | ₩284,129 | ₩291,338 | +1.69% | 86.6만 |
|---|
| 2026.06.17 | ₩287,560 | ₩299,147 | ₩279,337 | ₩282,073 | -1.91% | 48.9만 |
|---|
| 2026.06.16 | ₩284,930 | ₩292,512 | ₩282,995 | ₩290,817 | +2.07% | 43.2만 |
|---|
| 2026.06.15 | ₩284,263 | ₩292,018 | ₩276,921 | ₩278,443 | -2.05% | 30.7만 |
|---|
| 2026.06.12 | ₩274,304 | ₩280,739 | ₩272,796 | ₩276,440 | +0.78% | 41.1만 |
|---|
| 2026.06.11 | ₩262,437 | ₩277,201 | ₩260,408 | ₩276,988 | +5.54% | 36.6만 |
|---|
| 2026.06.10 | ₩273,904 | ₩276,427 | ₩257,779 | ₩261,169 | -4.65% | 34.2만 |
|---|
| 2026.06.09 | ₩268,578 | ₩275,786 | ₩266,415 | ₩275,025 | +2.40% | 39.2만 |
|---|
| 2026.06.08 | ₩263,212 | ₩270,607 | ₩260,836 | ₩267,270 | +1.54% | 58.1만 |
|---|
| 2026.06.05 | ₩265,881 | ₩271,194 | ₩262,784 | ₩263,786 | -0.79% | 48.8만 |
|---|
| 2026.06.04 | ₩273,343 | ₩276,761 | ₩265,121 | ₩270,634 | -0.99% | 49.7만 |
|---|
| 2026.06.03 | ₩269,512 | ₩271,381 | ₩265,174 | ₩269,299 | -0.08% | 71.5만 |
|---|
| 2026.06.02 | ₩271,394 | ₩273,544 | ₩265,895 | ₩272,716 | +0.49% | 56.1만 |
|---|
| 2026.06.01 | ₩275,653 | ₩280,432 | ₩269,125 | ₩269,379 | -2.28% | 33.9만 |
|---|
| 2026.05.29 | ₩279,390 | ₩285,905 | ₩277,855 | ₩280,298 | +0.32% | 32.1만 |
|---|
| 2026.05.28 | ₩281,112 | ₩285,117 | ₩276,507 | ₩280,058 | -0.38% | 48.5만 |
|---|
| 2026.05.27 | ₩292,138 | ₩300,255 | ₩283,315 | ₩285,010 | -2.44% | 42.7만 |
|---|
| 2026.05.26 | ₩289,455 | ₩291,284 | ₩285,251 | ₩289,843 | +0.13% | 34만 |
|---|
| 2026.05.22 | ₩290,750 | ₩292,873 | ₩281,686 | ₩285,958 | -1.65% | 43만 |
|---|
| 2026.05.21 | ₩278,162 | ₩291,978 | ₩278,162 | ₩289,469 | +4.06% | 59.1만 |
|---|
| 2026.05.20 | ₩276,160 | ₩288,721 | ₩271,581 | ₩288,241 | +4.37% | 43만 |
|---|
| 2026.05.19 | ₩283,876 | ₩283,876 | ₩272,089 | ₩272,956 | -3.85% | 35.1만 |
|---|
| 2026.05.18 | ₩281,700 | ₩293,033 | ₩281,700 | ₩287,480 | +2.05% | 51.9만 |
|---|
| 2026.05.15 | ₩275,946 | ₩285,357 | ₩275,946 | ₩279,244 | +1.19% | 60.9만 |
|---|
| 2026.05.14 | ₩280,338 | ₩293,660 | ₩277,762 | ₩290,083 | +3.48% | 61.8만 |
|---|
| 2026.05.13 | ₩269,405 | ₩275,506 | ₩264,039 | ₩275,466 | +2.25% | 83.1만 |
|---|
| 2026.05.12 | ₩279,604 | ₩279,604 | ₩267,376 | ₩270,513 | -3.25% | 91만 |
|---|
| 2026.05.11 | ₩292,926 | ₩295,649 | ₩271,434 | ₩275,252 | -6.03% | 118.8만 |
|---|
| 2026.05.08 | ₩293,834 | ₩299,387 | ₩283,315 | ₩293,660 | -0.06% | 59.5만 |
|---|
| 2026.05.07 | ₩346,401 | ₩360,418 | ₩283,595 | ₩289,562 | -16.41% | 179.2만 |
|---|
| 2026.05.06 | ₩389,118 | ₩404,402 | ₩389,118 | ₩399,757 | +2.73% | 46.4만 |
|---|
| 2026.05.05 | ₩374,781 | ₩380,855 | ₩368,427 | ₩377,144 | +0.63% | 32.9만 |
|---|
| 2026.05.04 | ₩384,806 | ₩386,741 | ₩367,746 | ₩369,788 | -3.90% | 37.7만 |
|---|
| 2026.05.01 | ₩386,862 | ₩391,974 | ₩380,494 | ₩387,396 | +0.14% | 36.4만 |
|---|
| 2026.04.30 | ₩381,242 | ₩387,529 | ₩376,970 | ₩385,180 | +1.03% | 30.4만 |
|---|
| 2026.04.29 | ₩389,598 | ₩391,520 | ₩378,879 | ₩379,840 | -2.50% | 19.5만 |
|---|
| 2026.04.28 | ₩399,797 | ₩406,604 | ₩389,411 | ₩392,415 | -1.85% | 23만 |
|---|
| 2026.04.27 | ₩402,680 | ₩407,953 | ₩395,205 | ₩398,502 | -1.04% | 28.4만 |
|---|
| 2026.04.24 | ₩410,769 | ₩413,412 | ₩402,253 | ₩403,895 | -1.67% | 22.4만 |
|---|
| 2026.04.23 | ₩412,091 | ₩416,830 | ₩403,641 | ₩412,451 | +0.09% | 22.1만 |
|---|
| 2026.04.22 | ₩426,067 | ₩426,067 | ₩405,670 | ₩408,714 | -4.07% | 32.6만 |
|---|
| 2026.04.21 | ₩425,279 | ₩431,113 | ₩416,389 | ₩419,673 | -1.32% | 69.6만 |
|---|
| 2026.04.20 | ₩395,285 | ₩413,546 | ₩392,909 | ₩413,079 | +4.50% | 33만 |
|---|
| 2026.04.17 | ₩387,462 | ₩408,300 | ₩387,462 | ₩397,314 | +2.54% | 41.4만 |
|---|
| 2026.04.16 | ₩380,334 | ₩384,445 | ₩372,285 | ₩376,623 | -0.98% | 16.7만 |
|---|
| 2026.04.15 | ₩382,189 | ₩383,378 | ₩374,728 | ₩378,772 | -0.89% | 17.8만 |
|---|
| 2026.04.14 | ₩387,369 | ₩394,057 | ₩383,151 | ₩385,754 | -0.42% | 24.6만 |
|---|
| 2026.04.13 | ₩376,596 | ₩386,741 | ₩370,336 | ₩386,741 | +2.69% | 27.3만 |
|---|
| 2026.04.10 | ₩380,548 | ₩384,979 | ₩375,155 | ₩381,616 | +0.28% | 27만 |
|---|
| 2026.04.09 | ₩364,996 | ₩384,192 | ₩364,996 | ₩381,322 | +4.47% | 43만 |
|---|
| 2026.04.08 | ₩365,757 | ₩383,604 | ₩359,149 | ₩376,236 | +2.86% | 43.4만 |
|---|
| 2026.04.07 | ₩351,981 | ₩352,969 | ₩346,428 | ₩349,792 | -0.62% | 37.4만 |
|---|
| 2026.04.06 | ₩357,014 | ₩358,575 | ₩353,676 | ₩357,094 | +0.02% | 28.1만 |
|---|
| 2026.04.02 | ₩355,078 | ₩366,264 | ₩349,512 | ₩358,696 | +1.02% | 21.9만 |
|---|
| 2026.04.01 | ₩354,371 | ₩367,639 | ₩353,076 | ₩364,676 | +2.91% | 30.3만 |
|---|
| 2026.03.31 | ₩348,203 | ₩362,006 | ₩346,188 | ₩353,943 | +1.65% | 28.9만 |
|---|
| 2026.03.30 | ₩356,787 | ₩360,004 | ₩343,251 | ₩343,798 | -3.64% | 32.2만 |
|---|
| 2026.03.27 | ₩351,047 | ₩356,079 | ₩347,936 | ₩350,179 | -0.25% | 19.9만 |
|---|
| 2026.03.26 | ₩357,801 | ₩364,222 | ₩351,674 | ₩353,717 | -1.14% | 15.9만 |
|---|
| 2026.03.25 | ₩366,945 | ₩366,945 | ₩350,219 | ₩362,553 | -1.20% | 32.3만 |
|---|
| 2026.03.24 | ₩352,368 | ₩361,859 | ₩337,164 | ₩357,481 | +1.45% | 32.9만 |
|---|
| 2026.03.23 | ₩344,506 | ₩367,746 | ₩344,506 | ₩357,000 | +3.63% | 32.7만 |
|---|
| 2026.03.20 | ₩362,647 | ₩363,221 | ₩340,368 | ₩345,454 | -4.74% | 89.5만 |
|---|
| 2026.03.19 | ₩366,491 | ₩368,654 | ₩357,908 | ₩364,022 | -0.67% | 29.7만 |
|---|
| 2026.03.18 | ₩376,783 | ₩385,447 | ₩369,228 | ₩369,989 | -1.80% | 40.3만 |
|---|
| 2026.03.17 | ₩387,222 | ₩388,984 | ₩380,921 | ₩381,629 | -1.44% | 27.6만 |
|---|
| 2026.03.16 | ₩383,805 | ₩389,905 | ₩375,475 | ₩384,886 | +0.28% | 33.1만 |
|---|
| 2026.03.13 | ₩366,985 | ₩381,122 | ₩363,381 | ₩380,027 | +3.55% | 47.8만 |
|---|
| 2026.03.12 | ₩376,089 | ₩381,789 | ₩362,046 | ₩363,234 | -3.42% | 36.7만 |
|---|
| 2026.03.11 | ₩383,244 | ₩385,220 | ₩374,981 | ₩375,515 | -2.02% | 41.2만 |
|---|
| 2026.03.10 | ₩397,060 | ₩402,867 | ₩387,302 | ₩387,849 | -2.32% | 35.3만 |
|---|
| 2026.03.09 | ₩400,504 | ₩403,307 | ₩386,061 | ₩399,503 | -0.25% | 49.5만 |
|---|
| 2026.03.06 | ₩408,059 | ₩414,761 | ₩397,981 | ₩408,367 | +0.08% | 27.2만 |
|---|
| 2026.03.05 | ₩428,990 | ₩436,105 | ₩409,528 | ₩416,963 | -2.80% | 41.3만 |
|---|
| 2026.03.04 | ₩435,638 | ₩442,539 | ₩424,505 | ₩437,801 | +0.50% | 45.7만 |
|---|
| 2026.03.03 | ₩418,004 | ₩439,055 | ₩416,216 | ₩434,891 | +4.04% | 42.1만 |
|---|
| 2026.03.02 | ₩426,895 | ₩439,122 | ₩418,779 | ₩435,651 | +2.05% | 32.6만 |
|---|
| 2026.02.27 | ₩428,123 | ₩443,527 | ₩426,054 | ₩437,520 | +2.20% | 59.6만 |
|---|
| 2026.02.26 | ₩427,335 | ₩444,929 | ₩410,889 | ₩429,845 | +0.59% | 53.4만 |
|---|
| 2026.02.25 | ₩427,148 | ₩429,498 | ₩395,992 | ₩401,452 | -6.02% | 37만 |
|---|
| 2026.02.24 | ₩424,732 | ₩434,824 | ₩424,732 | ₩427,148 | +0.57% | 32.3만 |
|---|
| 2026.02.23 | ₩431,273 | ₩438,868 | ₩416,429 | ₩427,202 | -0.94% | 29.2만 |
|---|
| 2026.02.20 | ₩432,955 | ₩440,043 | ₩422,957 | ₩434,410 | +0.34% | 34.9만 |
|---|
| 2026.02.19 | ₩433,129 | ₩442,499 | ₩426,361 | ₩428,964 | -0.96% | 40.3만 |
|---|
| 2026.02.18 | ₩448,974 | ₩452,244 | ₩433,169 | ₩437,667 | -2.52% | 49.1만 |
|---|
| 2026.02.17 | ₩455,087 | ₩465,873 | ₩431,900 | ₩449,054 | -1.33% | 27.8만 |
|---|
| 2026.02.13 | ₩453,606 | ₩462,976 | ₩447,946 | ₩459,452 | +1.29% | 29만 |
|---|
| 2026.02.12 | ₩451,697 | ₩462,843 | ₩444,088 | ₩447,091 | -1.02% | 20.7만 |
|---|
| 2026.02.11 | ₩438,842 | ₩450,162 | ₩408,420 | ₩445,930 | +1.62% | 27만 |
|---|
| 2026.02.10 | ₩438,294 | ₩455,995 | ₩432,141 | ₩449,935 | +2.66% | 36.3만 |
|---|
| 2026.02.09 | ₩438,481 | ₩445,970 | ₩431,006 | ₩433,155 | -1.21% | 23.5만 |
|---|
| 2026.02.06 | ₩432,648 | ₩447,238 | ₩431,487 | ₩439,069 | +1.48% | 40.7만 |
|---|
| 2026.02.05 | ₩427,402 | ₩433,703 | ₩417,817 | ₩431,286 | +0.91% | 36.9만 |
|---|
| 2026.02.04 | ₩410,169 | ₩430,739 | ₩410,169 | ₩428,189 | +4.39% | 69.2만 |
|---|
| 2026.02.03 | ₩383,551 | ₩417,644 | ₩380,988 | ₩404,882 | +5.56% | 59만 |
|---|
| 2026.02.02 | ₩385,807 | ₩388,290 | ₩380,801 | ₩383,004 | -0.73% | 23.3만 |
|---|
| 2026.01.30 | ₩384,205 | ₩387,823 | ₩376,837 | ₩384,632 | +0.11% | 27.2만 |
|---|
| 2026.01.29 | ₩394,657 | ₩400,718 | ₩386,555 | ₩390,679 | -1.01% | 22.2만 |
|---|
| 2026.01.28 | ₩391,560 | ₩401,772 | ₩385,700 | ₩392,401 | +0.21% | 19.3만 |
|---|
| 2026.01.27 | ₩394,898 | ₩400,531 | ₩387,262 | ₩390,599 | -1.09% | 23.2만 |
|---|
| 2026.01.26 | ₩398,916 | ₩401,398 | ₩390,853 | ₩394,697 | -1.06% | 32.9만 |
|---|
| 2026.01.23 | ₩405,016 | ₩407,112 | ₩394,644 | ₩396,806 | -2.03% | 21.8만 |
|---|
| 2026.01.22 | ₩404,295 | ₩418,552 | ₩400,010 | ₩406,404 | +0.52% | 18.9만 |
|---|
| 2026.01.21 | ₩403,334 | ₩416,589 | ₩399,223 | ₩408,794 | +1.35% | 22만 |
|---|
| 2026.01.20 | ₩402,213 | ₩409,555 | ₩388,156 | ₩400,771 | -0.36% | 20.7만 |
|---|
| 2026.01.16 | ₩417,484 | ₩424,305 | ₩409,608 | ₩413,412 | -0.98% | 30.8만 |
|---|
| 2026.01.15 | ₩407,899 | ₩421,809 | ₩407,899 | ₩419,686 | +2.89% | 21만 |
|---|
| 2026.01.14 | ₩417,043 | ₩418,618 | ₩405,336 | ₩408,407 | -2.07% | 49.2만 |
|---|
| 2026.01.13 | ₩388,357 | ₩416,950 | ₩388,357 | ₩416,069 | +7.14% | 38.4만 |
|---|
| 2026.01.12 | ₩391,761 | ₩406,231 | ₩391,761 | ₩404,429 | +3.23% | 48.4만 |
|---|
| 2026.01.09 | ₩371,777 | ₩396,072 | ₩368,520 | ₩395,698 | +6.43% | 51.3만 |
|---|
| 2026.01.08 | ₩342,143 | ₩366,918 | ₩336,390 | ₩365,610 | +6.86% | 38.2만 |
|---|
| 2026.01.07 | ₩371,110 | ₩372,712 | ₩344,185 | ₩344,252 | -7.24% | 24.2만 |
|---|
| 2026.01.06 | ₩362,100 | ₩370,549 | ₩353,743 | ₩368,133 | +1.67% | 21.2만 |
|---|
| 2026.01.05 | ₩353,877 | ₩373,259 | ₩353,877 | ₩365,997 | +3.43% | 33만 |
|---|
| 2026.01.02 | ₩344,573 | ₩358,482 | ₩341,209 | ₩357,014 | +3.61% | 15.3만 |
|---|
| 2025.12.31 | ₩352,115 | ₩352,876 | ₩344,519 | ₩346,255 | -1.66% | 16.9만 |
|---|
| 2025.12.30 | ₩355,398 | ₩357,748 | ₩350,019 | ₩353,036 | -0.66% | 24.4만 |
|---|
| 2025.12.29 | ₩358,562 | ₩358,562 | ₩353,142 | ₩355,746 | -0.79% | 13.8만 |
|---|
| 2025.12.26 | ₩353,116 | ₩357,321 | ₩351,514 | ₩356,680 | +1.01% | 9.6만 |
|---|
| 2025.12.24 | ₩350,406 | ₩356,840 | ₩350,406 | ₩354,838 | +1.26% | 8.2만 |
|---|
| 2025.12.23 | ₩354,624 | ₩355,879 | ₩348,417 | ₩352,969 | -0.47% | 14.4만 |
|---|
| 2025.12.22 | ₩357,387 | ₩358,415 | ₩349,231 | ₩354,971 | -0.68% | 19.8만 |
|---|
| 2025.12.19 | ₩350,446 | ₩357,948 | ₩348,871 | ₩356,653 | +1.77% | 51.1만 |
|---|
| 2025.12.18 | ₩352,408 | ₩360,805 | ₩352,021 | ₩353,903 | +0.42% | 26만 |
|---|
| 2025.12.17 | ₩350,780 | ₩354,971 | ₩342,730 | ₩345,654 | -1.46% | 28.7만 |
|---|
| 2025.12.16 | ₩356,653 | ₩360,338 | ₩349,432 | ₩353,556 | -0.87% | 33.3만 |
|---|
| 2025.12.15 | ₩365,624 | ₩372,111 | ₩356,720 | ₩358,122 | -2.05% | 35.5만 |
|---|
| 2025.12.12 | ₩382,603 | ₩384,459 | ₩362,153 | ₩363,715 | -4.94% | 31.6만 |
|---|
| 2025.12.11 | ₩381,776 | ₩391,827 | ₩378,545 | ₩380,548 | -0.32% | 35만 |
|---|
| 2025.12.10 | ₩357,027 | ₩382,590 | ₩355,866 | ₩378,545 | +6.03% | 46.2만 |
|---|
| 2025.12.09 | ₩360,685 | ₩360,685 | ₩350,927 | ₩354,998 | -1.58% | 27.6만 |
|---|
| 2025.12.08 | ₩358,869 | ₩365,757 | ₩353,743 | ₩357,214 | -0.46% | 34.8만 |
|---|
| 2025.12.05 | ₩357,321 | ₩362,540 | ₩350,900 | ₩358,001 | +0.19% | 17.5만 |
|---|
| 2025.12.04 | ₩359,243 | ₩361,459 | ₩353,022 | ₩358,001 | -0.35% | 25.5만 |
|---|
| 2025.12.03 | ₩351,073 | ₩364,302 | ₩350,940 | ₩360,751 | +2.76% | 42.8만 |
|---|
| 2025.12.02 | ₩354,878 | ₩355,746 | ₩347,963 | ₩351,354 | -0.99% | 17.2만 |
|---|
| 2025.12.01 | ₩353,076 | ₩360,791 | ₩343,812 | ₩355,185 | +0.60% | 32.3만 |
|---|
| 2025.11.28 | ₩363,061 | ₩364,409 | ₩356,306 | ₩357,775 | -1.46% | 11만 |
|---|
| 2025.11.26 | ₩358,001 | ₩365,223 | ₩356,974 | ₩361,699 | +1.03% | 38.9만 |
|---|
| 2025.11.25 | ₩352,408 | ₩364,903 | ₩348,444 | ₩360,831 | +2.39% | 63.6만 |
|---|
| 2025.11.24 | ₩343,425 | ₩351,607 | ₩336,964 | ₩347,309 | +1.13% | 29.8만 |
|---|
| 2025.11.21 | ₩329,342 | ₩351,501 | ₩327,379 | ₩345,360 | +4.86% | 59.4만 |
|---|
| 2025.11.20 | ₩329,849 | ₩336,844 | ₩323,441 | ₩325,057 | -1.45% | 22만 |
|---|
| 2025.11.19 | ₩333,720 | ₩335,255 | ₩326,939 | ₩327,753 | -1.79% | 26.2만 |
|---|
| 2025.11.18 | ₩324,710 | ₩333,106 | ₩312,616 | ₩330,556 | +1.80% | 21.1만 |
|---|
| 2025.11.17 | ₩330,223 | ₩334,307 | ₩324,002 | ₩326,725 | -1.06% | 25.9만 |
|---|
| 2025.11.14 | ₩342,851 | ₩342,851 | ₩332,225 | ₩334,401 | -2.46% | 22.7만 |
|---|
| 2025.11.13 | ₩349,645 | ₩354,704 | ₩339,807 | ₩343,251 | -1.83% | 28.9만 |
|---|
| 2025.11.12 | ₩345,200 | ₩354,958 | ₩345,200 | ₩353,943 | +2.53% | 27만 |
|---|
| 2025.11.11 | ₩343,465 | ₩349,445 | ₩340,782 | ₩346,468 | +0.87% | 19.5만 |
|---|
| 2025.11.10 | ₩344,145 | ₩348,444 | ₩339,060 | ₩343,758 | -0.11% | 26.1만 |
|---|
| 2025.11.07 | ₩335,001 | ₩344,279 | ₩332,425 | ₩344,079 | +2.71% | 34.1만 |
|---|
| 2025.11.06 | ₩331,584 | ₩338,419 | ₩328,647 | ₩336,283 | +1.42% | 36.5만 |
|---|
| 2025.11.05 | ₩339,073 | ₩360,418 | ₩323,321 | ₩328,154 | -3.22% | 85.9만 |
|---|
| 2025.11.04 | ₩317,101 | ₩322,854 | ₩308,277 | ₩317,728 | +0.20% | 65만 |
|---|
| 2025.11.03 | ₩331,464 | ₩331,824 | ₩319,490 | ₩320,491 | -3.31% | 54.4만 |
|---|
| 2025.10.31 | ₩336,964 | ₩339,740 | ₩326,618 | ₩331,357 | -1.66% | 42.2만 |
|---|
| 2025.10.30 | ₩347,362 | ₩355,372 | ₩337,898 | ₩339,086 | -2.38% | 35.6만 |
|---|
| 2025.10.29 | ₩357,134 | ₩363,114 | ₩345,494 | ₩350,753 | -1.79% | 35.3만 |
|---|
| 2025.10.28 | ₩353,997 | ₩365,757 | ₩352,916 | ₩359,750 | +1.63% | 22만 |
|---|
| 2025.10.27 | ₩358,602 | ₩363,581 | ₩357,134 | ₩362,380 | +1.05% | 34.5만 |
|---|
| 2025.10.24 | ₩363,394 | ₩370,002 | ₩356,413 | ₩358,001 | -1.48% | 40.5만 |
|---|
| 2025.10.23 | ₩350,232 | ₩356,974 | ₩347,923 | ₩356,813 | +1.88% | 25.5만 |
|---|
| 2025.10.22 | ₩352,288 | ₩357,254 | ₩346,562 | ₩350,766 | -0.43% | 39.1만 |
|---|
| 2025.10.21 | ₩340,862 | ₩363,154 | ₩339,019 | ₩355,892 | +4.41% | 46.2만 |
|---|
| 2025.10.20 | ₩346,134 | ₩353,596 | ₩344,986 | ₩347,483 | +0.39% | 34.1만 |
|---|
| 2025.10.17 | ₩337,124 | ₩343,465 | ₩334,494 | ₩343,064 | +1.76% | 16.8만 |
|---|
| 2025.10.16 | ₩342,437 | ₩347,069 | ₩335,963 | ₩340,728 | -0.50% | 37만 |
|---|
| 2025.10.15 | ₩342,290 | ₩348,150 | ₩340,314 | ₩341,916 | -0.11% | 26.8만 |
|---|
| 2025.10.14 | ₩322,574 | ₩343,665 | ₩317,675 | ₩342,303 | +6.12% | 48.1만 |
|---|
| 2025.10.13 | ₩318,142 | ₩323,228 | ₩314,831 | ₩320,798 | +0.83% | 19.5만 |
|---|
| 2025.10.10 | ₩323,094 | ₩327,499 | ₩317,034 | ₩319,303 | -1.17% | 36.1만 |
|---|