시장 데이터를 불러오는 중
전체 종목
Intercorp Financial Services Inc. Common Shares 과거 주가
Intercorp Financial Services Inc. Common Shares · IFS · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intercorp Financial Services Inc. Common Shares · IFS · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,577 | ₩72,717 | ₩70,826 | ₩72,194 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,512 | ₩71,457 | ₩69,512 | ₩71,068 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,550 | ₩71,872 | ₩70,089 | ₩70,129 | -1.99% | 26.2만 |
| 2026.10.06 | ₩73,079 | ₩73,876 | ₩72,596 | ₩72,757 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,685 | ₩73,716 | ₩70,907 | ₩72,945 | +1.76% | 18.7만 |
| 2026.10.02 | ₩73,079 | ₩73,079 | ₩70,464 | ₩71,215 | -2.55% | 20만 |
| 2026.10.01 | ₩72,529 | ₩72,811 | ₩71,041 | ₩72,677 | +0.20% | 14.9만 |
| 2026.09.30 | ₩73,213 | ₩73,750 | ₩72,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,932 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,527 | ₩74,541 | ₩73,106 | ₩73,160 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,943 | ₩75,600 | ₩74,447 | ₩74,447 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,702 | ₩75,546 | ₩74,319 | ₩75,426 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,548 | ₩74,420 | ₩73,200 | ₩74,353 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,943 | ₩76,056 | ₩74,058 | ₩74,138 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,474 | ₩75,593 | ₩73,817 | ₩75,251 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,433 | ₩74,836 | ₩73,682 | ₩74,447 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,481 | ₩73,843 | ₩73,012 | ₩73,723 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩73,240 | ₩74,929 | ₩71,483 | ₩73,817 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩73,052 | ₩73,910 | ₩72,865 | ₩73,441 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,696 | ₩75,077 | ₩72,476 | ₩72,690 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩73,160 | ₩73,937 | ₩72,717 | ₩73,320 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩74,018 | ₩74,179 | ₩72,771 | ₩73,387 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩73,012 | ₩74,004 | ₩72,717 | ₩73,307 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,811 | ₩74,004 | ₩72,811 | ₩73,253 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,508 | ₩74,581 | ₩73,025 | ₩73,481 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,862 | ₩75,231 | ₩74,098 | ₩74,742 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩75,117 | ₩75,600 | ₩74,447 | ₩75,479 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩74,179 | ₩75,191 | ₩73,320 | ₩74,474 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,570 | ₩74,179 | ₩72,570 | ₩74,031 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,696 | ₩73,750 | ₩72,167 | ₩73,240 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,334 | ₩73,736 | ₩72,784 | ₩73,280 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,857 | ₩73,857 | ₩72,717 | ₩72,891 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,696 | ₩74,339 | ₩73,079 | ₩73,575 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩74,098 | ₩74,567 | ₩72,744 | ₩73,173 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩73,119 | ₩74,179 | ₩73,119 | ₩73,723 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,757 | ₩73,736 | ₩72,342 | ₩73,602 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,677 | ₩73,535 | ₩71,805 | ₩72,060 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,489 | ₩73,113 | ₩71,524 | ₩72,275 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,610 | ₩73,790 | ₩71,269 | ₩72,476 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,910 | ₩74,091 | ₩72,529 | ₩73,267 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,374 | ₩74,205 | ₩72,435 | ₩73,334 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩73,079 | ₩74,165 | ₩71,778 | ₩73,307 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,826 | ₩78,121 | ₩72,677 | ₩73,575 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,939 | ₩80,427 | ₩76,673 | ₩76,673 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,805 | ₩80,575 | ₩77,947 | ₩78,309 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩79,247 | ₩79,468 | ₩77,658 | ₩79,033 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,556 | ₩81,178 | ₩78,215 | ₩79,073 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩79,314 | ₩80,896 | ₩79,220 | ₩79,448 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,709 | ₩80,977 | ₩79,113 | ₩79,113 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,322 | ₩80,320 | ₩77,886 | ₩80,186 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,563 | ₩79,093 | ₩76,981 | ₩78,188 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩77,142 | ₩79,864 | ₩77,142 | ₩78,456 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩77,021 | ₩77,719 | ₩75,560 | ₩75,882 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,341 | ₩79,354 | ₩77,009 | ₩77,799 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,387 | ₩81,527 | ₩79,375 | ₩79,931 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩79,140 | ₩80,749 | ₩78,858 | ₩80,092 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,475 | ₩80,335 | ₩78,400 | ₩79,328 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,508 | ₩80,823 | ₩79,140 | ₩80,293 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,441 | ₩80,876 | ₩79,207 | ₩80,387 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,333 | ₩81,446 | ₩78,872 | ₩79,851 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,625 | ₩80,038 | ₩76,431 | ₩79,730 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩80,052 | ₩81,111 | ₩78,697 | ₩78,751 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,669 | ₩81,158 | ₩79,167 | ₩80,548 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,923 | ₩82,304 | ₩79,931 | ₩80,414 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,339 | ₩81,339 | ₩79,321 | ₩80,159 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,671 | ₩82,130 | ₩78,671 | ₩81,366 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,517 | ₩78,671 | ₩76,699 | ₩78,376 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,630 | ₩78,630 | ₩76,431 | ₩76,793 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,764 | ₩79,636 | ₩77,169 | ₩78,121 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,724 | ₩79,395 | ₩78,098 | ₩79,153 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩78,282 | ₩79,348 | ₩76,927 | ₩77,947 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,747 | ₩79,006 | ₩75,747 | ₩78,161 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,667 | ₩77,021 | ₩75,667 | ₩76,378 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,554 | ₩76,056 | ₩73,736 | ₩75,493 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,702 | ₩76,404 | ₩74,004 | ₩74,809 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,803 | ₩75,077 | ₩72,659 | ₩74,795 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,776 | ₩74,688 | ₩72,194 | ₩73,428 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,420 | ₩75,774 | ₩73,173 | ₩73,535 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩77,129 | ₩77,276 | ₩75,144 | ₩75,627 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,906 | ₩77,947 | ₩75,479 | ₩76,807 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,412 | ₩77,987 | ₩75,412 | ₩77,169 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,937 | ₩75,077 | ₩73,173 | ₩74,836 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩76,230 | ₩76,472 | ₩72,476 | ₩73,267 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩75,198 | ₩76,565 | ₩74,594 | ₩76,230 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,529 | ₩75,010 | ₩72,529 | ₩74,085 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,915 | ₩72,342 | ₩69,915 | ₩71,752 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,582 | ₩72,194 | ₩66,582 | ₩70,464 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,572 | ₩63,948 | ₩60,729 | ₩63,237 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,524 | ₩64,819 | ₩61,467 | ₩63,183 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,972 | ₩66,784 | ₩64,377 | ₩64,967 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,595 | ₩67,595 | ₩65,302 | ₩65,825 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,643 | ₩67,809 | ₩66,415 | ₩67,635 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,999 | ₩67,400 | ₩65,195 | ₩67,246 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩66,147 | ₩66,643 | ₩65,329 | ₩66,348 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,361 | ₩66,629 | ₩65,342 | ₩65,610 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,715 | ₩67,809 | ₩65,945 | ₩67,005 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩66,080 | ₩67,917 | ₩65,034 | ₩67,595 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩67,246 | ₩67,608 | ₩65,490 | ₩65,771 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,932 | ₩68,178 | ₩65,007 | ₩67,782 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,813 | ₩66,670 | ₩63,351 | ₩66,240 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,387 | ₩62,734 | ₩59,911 | ₩62,513 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩60,153 | ₩60,944 | ₩59,911 | ₩60,273 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,911 | ₩60,341 | ₩58,664 | ₩60,139 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,676 | ₩61,413 | ₩59,751 | ₩60,488 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,689 | ₩61,065 | ₩58,490 | ₩60,220 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,469 | ₩60,837 | ₩58,463 | ₩60,837 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩60,046 | ₩61,310 | ₩58,731 | ₩59,590 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,716 | ₩61,293 | ₩59,697 | ₩59,885 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,695 | ₩61,695 | ₩60,046 | ₩60,180 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,568 | ₩61,396 | ₩60,086 | ₩60,930 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,388 | ₩60,448 | ₩59,388 | ₩59,818 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,678 | ₩59,201 | ₩57,873 | ₩59,000 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,871 | ₩59,885 | ₩58,644 | ₩59,000 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,978 | ₩60,542 | ₩58,463 | ₩59,777 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,448 | ₩61,145 | ₩59,415 | ₩59,603 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,381 | ₩61,326 | ₩60,072 | ₩60,206 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,662 | ₩61,185 | ₩59,992 | ₩60,354 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,959 | ₩61,199 | ₩58,597 | ₩60,475 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,735 | ₩62,298 | ₩60,457 | ₩61,400 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,430 | ₩65,503 | ₩61,547 | ₩61,708 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,892 | ₩66,924 | ₩63,238 | ₩63,961 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,329 | ₩66,911 | ₩64,698 | ₩65,691 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,375 | ₩67,689 | ₩65,168 | ₩65,959 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,279 | ₩66,187 | ₩60,676 | ₩65,959 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,989 | ₩68,989 | ₩60,139 | ₩61,413 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,815 | ₩69,673 | ₩67,119 | ₩69,030 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩68,104 | ₩70,954 | ₩67,856 | ₩68,788 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,512 | ₩69,787 | ₩67,856 | ₩68,185 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,418 | ₩70,525 | ₩68,533 | ₩69,056 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,593 | ₩71,068 | ₩69,030 | ₩69,539 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,522 | ₩67,541 | ₩66,240 | ₩67,125 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,930 | ₩67,970 | ₩66,562 | ₩66,951 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,557 | ₩67,937 | ₩65,557 | ₩67,353 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩68,171 | ₩68,607 | ₩67,380 | ₩67,380 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,503 | ₩68,225 | ₩64,631 | ₩67,313 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,296 | ₩65,141 | ₩63,679 | ₩64,631 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩64,202 | ₩65,141 | ₩63,331 | ₩63,867 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,403 | ₩65,476 | ₩64,276 | ₩64,511 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩66,187 | ₩66,911 | ₩64,564 | ₩64,725 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,693 | ₩65,865 | ₩63,585 | ₩65,382 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩64,256 | ₩65,671 | ₩64,041 | ₩64,457 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,733 | ₩63,921 | ₩62,439 | ₩62,942 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩62,137 | ₩63,921 | ₩61,299 | ₩63,666 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩63,049 | ₩63,183 | ₩62,131 | ₩62,325 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,352 | ₩63,290 | ₩61,755 | ₩63,143 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,998 | ₩63,009 | ₩60,984 | ₩61,896 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,649 | ₩61,467 | ₩59,764 | ₩60,046 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,453 | ₩61,990 | ₩59,844 | ₩59,992 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩62,245 | ₩63,143 | ₩61,279 | ₩62,258 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,354 | ₩63,170 | ₩59,958 | ₩62,607 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,946 | ₩60,153 | ₩57,176 | ₩60,072 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩59,201 | ₩60,213 | ₩57,629 | ₩59,804 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,312 | ₩62,312 | ₩59,268 | ₩60,287 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,271 | ₩62,935 | ₩60,810 | ₩62,620 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,653 | ₩63,653 | ₩60,253 | ₩61,896 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,974 | ₩65,490 | ₩63,532 | ₩64,538 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,375 | ₩66,810 | ₩64,363 | ₩64,873 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,332 | ₩68,332 | ₩66,240 | ₩66,401 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,367 | ₩68,212 | ₩66,891 | ₩68,024 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,442 | ₩67,032 | ₩65,825 | ₩67,005 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,715 | ₩68,641 | ₩66,388 | ₩66,562 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,911 | ₩68,386 | ₩65,932 | ₩67,622 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩66,053 | ₩67,742 | ₩65,825 | ₩67,125 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,894 | ₩67,152 | ₩63,894 | ₩66,281 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,693 | ₩64,296 | ₩62,727 | ₩63,679 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,463 | ₩66,214 | ₩63,331 | ₩63,693 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩68,198 | ₩68,285 | ₩64,343 | ₩66,080 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,740 | ₩70,022 | ₩68,104 | ₩69,016 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩69,056 | ₩69,325 | ₩68,426 | ₩69,056 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩68,104 | ₩69,566 | ₩67,876 | ₩68,895 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,863 | ₩68,828 | ₩66,468 | ₩68,212 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,321 | ₩67,662 | ₩66,321 | ₩66,938 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,742 | ₩68,004 | ₩65,932 | ₩66,643 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,392 | ₩70,505 | ₩66,924 | ₩67,863 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,838 | ₩68,533 | ₩65,034 | ₩67,876 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,959 | ₩66,629 | ₩63,867 | ₩65,677 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩66,106 | ₩68,118 | ₩65,074 | ₩66,455 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,758 | ₩66,361 | ₩64,779 | ₩65,758 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,779 | ₩66,354 | ₩64,685 | ₩66,039 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩63,210 | ₩64,377 | ₩62,995 | ₩64,377 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,505 | ₩63,880 | ₩62,573 | ₩63,156 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,880 | ₩64,363 | ₩63,304 | ₩63,693 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,936 | ₩64,243 | ₩60,910 | ₩63,961 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,341 | ₩61,762 | ₩59,871 | ₩61,494 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,260 | ₩60,917 | ₩59,654 | ₩60,354 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩61,038 | ₩61,668 | ₩60,025 | ₩60,341 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,341 | ₩60,904 | ₩59,952 | ₩60,810 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,609 | ₩60,729 | ₩59,938 | ₩60,206 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,938 | ₩60,897 | ₩59,818 | ₩60,300 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩60,233 | ₩61,360 | ₩59,818 | ₩59,818 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,565 | ₩60,488 | ₩57,391 | ₩60,233 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,841 | ₩57,632 | ₩56,610 | ₩57,484 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,511 | ₩58,497 | ₩57,002 | ₩57,176 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,546 | ₩58,483 | ₩56,546 | ₩57,310 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,881 | ₩56,881 | ₩55,654 | ₩56,626 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,345 | ₩56,847 | ₩56,184 | ₩56,801 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩57,082 | ₩57,283 | ₩56,170 | ₩56,532 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,310 | ₩57,981 | ₩56,653 | ₩57,109 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,498 | ₩57,779 | ₩57,002 | ₩57,578 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,801 | ₩57,753 | ₩56,666 | ₩57,391 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,787 | ₩57,176 | ₩56,170 | ₩56,854 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,350 | ₩57,779 | ₩55,285 | ₩56,653 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩57,189 | ₩58,034 | ₩56,640 | ₩57,203 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,272 | ₩57,525 | ₩55,272 | ₩57,283 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,446 | ₩56,311 | ₩54,950 | ₩55,232 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩56,090 | ₩56,103 | ₩54,682 | ₩55,326 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,822 | ₩55,936 | ₩55,285 | ₩55,728 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,621 | ₩55,983 | ₩54,803 | ₩55,822 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,360 | ₩55,936 | ₩53,877 | ₩55,674 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,741 | ₩55,889 | ₩54,233 | ₩54,709 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,636 | ₩55,647 | ₩52,976 | ₩55,607 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,810 | ₩53,924 | ₩53,153 | ₩53,636 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,829 | ₩55,218 | ₩53,421 | ₩53,421 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩54,105 | ₩55,285 | ₩54,105 | ₩54,896 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,266 | ₩54,347 | ₩53,609 | ₩54,347 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩54,052 | ₩54,655 | ₩53,663 | ₩53,958 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,918 | ₩54,132 | ₩53,502 | ₩53,743 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩54,159 | ₩54,306 | ₩53,837 | ₩54,025 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,703 | ₩54,387 | ₩53,676 | ₩53,797 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,757 | ₩53,810 | ₩53,207 | ₩53,542 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,703 | ₩53,998 | ₩53,462 | ₩53,690 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,362 | ₩53,737 | ₩52,362 | ₩53,609 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,556 | ₩54,320 | ₩52,389 | ₩52,456 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,644 | ₩53,763 | ₩52,644 | ₩53,569 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,531 | ₩53,314 | ₩51,531 | ₩52,724 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩53,059 | ₩53,207 | ₩51,343 | ₩51,625 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,542 | ₩54,052 | ₩52,925 | ₩53,153 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,728 | ₩55,996 | ₩53,113 | ₩53,971 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,655 | ₩55,983 | ₩54,615 | ₩55,848 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,615 | ₩55,366 | ₩54,333 | ₩54,615 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩56,197 | ₩57,297 | ₩54,025 | ₩54,508 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,916 | ₩58,168 | ₩55,071 | ₩56,237 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,511 | ₩58,557 | ₩57,511 | ₩58,477 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,948 | ₩58,356 | ₩56,814 | ₩58,088 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,452 | ₩57,377 | ₩55,916 | ₩57,163 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,900 | ₩58,406 | ₩56,854 | ₩57,082 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,404 | ₩58,115 | ₩57,129 | ₩57,699 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,988 | ₩57,511 | ₩56,626 | ₩57,511 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,801 | ₩57,283 | ₩56,459 | ₩56,975 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,647 | ₩56,425 | ₩55,299 | ₩56,398 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,278 | ₩56,780 | ₩55,741 | ₩55,795 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,929 | ₩56,479 | ₩55,848 | ₩56,050 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,789 | ₩55,580 | ₩54,789 | ₩55,527 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,762 | ₩54,957 | ₩54,119 | ₩54,749 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩55,084 | ₩55,245 | ₩54,306 | ₩54,682 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,736 | ₩55,500 | ₩54,736 | ₩55,138 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,716 | ₩54,896 | ₩53,328 | ₩54,816 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,655 | ₩54,682 | ₩53,582 | ₩53,797 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩54,038 | ₩54,937 | ₩53,703 | ₩54,722 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,668 | ₩55,138 | ₩53,877 | ₩53,877 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,931 | ₩54,777 | ₩53,462 | ₩54,682 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩54,172 | ₩54,642 | ₩53,183 | ₩53,556 | -1.14% | 16.1만 |
|---|