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 | ₩71,336 | ₩72,472 | ₩70,588 | ₩71,951 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,278 | ₩71,216 | ₩69,278 | ₩70,828 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,309 | ₩71,630 | ₩69,853 | ₩69,893 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,833 | ₩73,627 | ₩72,352 | ₩72,512 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,443 | ₩73,467 | ₩70,668 | ₩72,699 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,833 | ₩72,833 | ₩70,227 | ₩70,975 | -2.55% | 20만 |
| 2026.10.01 | ₩72,285 | ₩72,565 | ₩70,801 | ₩72,432 | +0.20% | 14.9만 |
| 2026.09.30 | ₩72,966 | ₩73,501 | ₩72,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,686 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,276 | ₩74,289 | ₩72,859 | ₩72,913 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,690 | ₩75,345 | ₩74,196 | ₩74,196 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,450 | ₩75,292 | ₩74,069 | ₩75,171 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,300 | ₩74,169 | ₩72,953 | ₩74,102 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,690 | ₩75,799 | ₩73,808 | ₩73,888 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,223 | ₩75,338 | ₩73,568 | ₩74,998 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,182 | ₩74,583 | ₩73,434 | ₩74,196 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,234 | ₩73,594 | ₩72,766 | ₩73,474 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩72,993 | ₩74,677 | ₩71,242 | ₩73,568 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,806 | ₩73,661 | ₩72,619 | ₩73,194 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,447 | ₩74,824 | ₩72,231 | ₩72,445 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩72,913 | ₩73,688 | ₩72,472 | ₩73,073 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,768 | ₩73,929 | ₩72,525 | ₩73,140 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,766 | ₩73,755 | ₩72,472 | ₩73,060 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,565 | ₩73,755 | ₩72,565 | ₩73,006 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,260 | ₩74,329 | ₩72,779 | ₩73,234 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,610 | ₩74,978 | ₩73,848 | ₩74,490 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩74,864 | ₩75,345 | ₩74,196 | ₩75,225 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩73,929 | ₩74,938 | ₩73,073 | ₩74,223 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,325 | ₩73,929 | ₩72,325 | ₩73,782 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,447 | ₩73,501 | ₩71,924 | ₩72,993 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,087 | ₩73,488 | ₩72,539 | ₩73,033 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,608 | ₩73,608 | ₩72,472 | ₩72,646 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,447 | ₩74,089 | ₩72,833 | ₩73,327 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩73,848 | ₩74,316 | ₩72,499 | ₩72,926 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩72,873 | ₩73,929 | ₩72,873 | ₩73,474 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,512 | ₩73,488 | ₩72,098 | ₩73,354 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,432 | ₩73,287 | ₩71,563 | ₩71,817 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,245 | ₩72,866 | ₩71,283 | ₩72,031 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,365 | ₩73,541 | ₩71,029 | ₩72,231 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,661 | ₩73,842 | ₩72,285 | ₩73,020 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,127 | ₩73,955 | ₩72,191 | ₩73,087 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,833 | ₩73,915 | ₩71,536 | ₩73,060 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,563 | ₩77,857 | ₩72,432 | ₩73,327 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,673 | ₩80,156 | ₩76,414 | ₩76,414 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,539 | ₩80,303 | ₩77,684 | ₩78,045 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩78,980 | ₩79,201 | ₩77,396 | ₩78,766 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,287 | ₩80,904 | ₩77,951 | ₩78,806 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩79,047 | ₩80,624 | ₩78,953 | ₩79,181 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,437 | ₩80,704 | ₩78,846 | ₩78,846 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,058 | ₩80,049 | ₩77,624 | ₩79,916 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,299 | ₩78,826 | ₩76,722 | ₩77,924 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩76,882 | ₩79,595 | ₩76,882 | ₩78,192 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,762 | ₩77,457 | ₩75,305 | ₩75,626 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,074 | ₩79,087 | ₩76,750 | ₩77,537 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,116 | ₩81,252 | ₩79,107 | ₩79,662 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩78,873 | ₩80,477 | ₩78,593 | ₩79,822 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,207 | ₩80,064 | ₩78,135 | ₩79,060 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,236 | ₩80,550 | ₩78,873 | ₩80,022 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,169 | ₩80,604 | ₩78,940 | ₩80,116 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,063 | ₩81,172 | ₩78,606 | ₩79,581 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,363 | ₩79,769 | ₩76,174 | ₩79,461 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,782 | ₩80,838 | ₩78,432 | ₩78,486 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,397 | ₩80,884 | ₩78,900 | ₩80,276 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,651 | ₩82,027 | ₩79,662 | ₩80,143 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,065 | ₩81,065 | ₩79,054 | ₩79,889 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,405 | ₩81,853 | ₩78,405 | ₩81,092 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,256 | ₩78,405 | ₩76,441 | ₩78,111 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,365 | ₩78,365 | ₩76,174 | ₩76,534 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,499 | ₩79,368 | ₩76,909 | ₩77,857 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,459 | ₩79,127 | ₩77,835 | ₩78,887 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩78,018 | ₩79,080 | ₩76,668 | ₩77,684 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,492 | ₩78,740 | ₩75,492 | ₩77,898 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,412 | ₩76,762 | ₩75,412 | ₩76,120 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,303 | ₩75,799 | ₩73,488 | ₩75,238 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,450 | ₩76,147 | ₩73,755 | ₩74,557 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,554 | ₩74,824 | ₩72,414 | ₩74,543 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,528 | ₩74,436 | ₩71,951 | ₩73,180 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,169 | ₩75,519 | ₩72,926 | ₩73,287 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩76,869 | ₩77,016 | ₩74,891 | ₩75,372 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,644 | ₩77,684 | ₩75,225 | ₩76,548 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,158 | ₩77,724 | ₩75,158 | ₩76,909 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,688 | ₩74,824 | ₩72,926 | ₩74,583 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩75,973 | ₩76,214 | ₩72,231 | ₩73,020 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩74,944 | ₩76,307 | ₩74,343 | ₩75,973 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,285 | ₩74,757 | ₩72,285 | ₩73,835 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,679 | ₩72,098 | ₩69,679 | ₩71,510 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,358 | ₩71,951 | ₩66,358 | ₩70,227 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,358 | ₩63,732 | ₩60,525 | ₩63,024 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,307 | ₩64,601 | ₩61,260 | ₩62,970 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,750 | ₩66,558 | ₩64,160 | ₩64,748 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,367 | ₩67,367 | ₩65,082 | ₩65,603 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,418 | ₩67,581 | ₩66,191 | ₩67,407 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,777 | ₩67,173 | ₩64,975 | ₩67,019 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩65,924 | ₩66,418 | ₩65,108 | ₩66,124 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,137 | ₩66,405 | ₩65,122 | ₩65,389 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,487 | ₩67,581 | ₩65,723 | ₩66,779 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,857 | ₩67,688 | ₩64,814 | ₩67,367 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩67,019 | ₩67,380 | ₩65,269 | ₩65,549 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,710 | ₩67,948 | ₩64,788 | ₩67,554 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,598 | ₩66,445 | ₩63,137 | ₩66,017 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,184 | ₩62,523 | ₩59,709 | ₩62,302 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩59,950 | ₩60,738 | ₩59,709 | ₩60,070 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,709 | ₩60,137 | ₩58,467 | ₩59,937 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,471 | ₩61,206 | ₩59,549 | ₩60,284 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,485 | ₩60,859 | ₩58,293 | ₩60,017 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,268 | ₩60,632 | ₩58,266 | ₩60,632 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,843 | ₩61,103 | ₩58,533 | ₩59,389 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,511 | ₩61,086 | ₩59,496 | ₩59,683 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,487 | ₩61,487 | ₩59,843 | ₩59,977 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,364 | ₩61,189 | ₩59,883 | ₩60,725 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,188 | ₩60,244 | ₩59,188 | ₩59,616 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,480 | ₩59,001 | ₩57,678 | ₩58,801 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,669 | ₩59,683 | ₩58,447 | ₩58,801 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,776 | ₩60,338 | ₩58,266 | ₩59,576 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,244 | ₩60,939 | ₩59,215 | ₩59,402 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,177 | ₩61,119 | ₩59,870 | ₩60,003 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,458 | ₩60,979 | ₩59,790 | ₩60,150 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,761 | ₩60,992 | ₩58,400 | ₩60,271 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,527 | ₩62,088 | ₩60,253 | ₩61,193 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,213 | ₩65,282 | ₩61,340 | ₩61,500 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,670 | ₩66,699 | ₩63,025 | ₩63,745 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,108 | ₩66,685 | ₩64,480 | ₩65,469 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,151 | ₩67,460 | ₩64,948 | ₩65,737 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,073 | ₩65,964 | ₩60,471 | ₩65,737 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,757 | ₩68,757 | ₩59,937 | ₩61,206 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,583 | ₩69,438 | ₩66,893 | ₩68,797 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩67,875 | ₩70,715 | ₩67,628 | ₩68,556 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,278 | ₩69,552 | ₩67,628 | ₩67,955 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,184 | ₩70,287 | ₩68,302 | ₩68,824 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,358 | ₩70,828 | ₩68,797 | ₩69,305 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,298 | ₩67,313 | ₩66,017 | ₩66,899 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,701 | ₩67,741 | ₩66,338 | ₩66,725 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,336 | ₩67,708 | ₩65,336 | ₩67,126 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩67,942 | ₩68,376 | ₩67,153 | ₩67,153 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,282 | ₩67,995 | ₩64,414 | ₩67,086 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,079 | ₩64,921 | ₩63,465 | ₩64,414 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩63,986 | ₩64,921 | ₩63,117 | ₩63,652 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,186 | ₩65,255 | ₩64,059 | ₩64,293 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩65,964 | ₩66,685 | ₩64,347 | ₩64,507 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,478 | ₩65,643 | ₩63,371 | ₩65,162 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩64,039 | ₩65,449 | ₩63,826 | ₩64,240 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,518 | ₩63,705 | ₩62,229 | ₩62,730 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩61,928 | ₩63,705 | ₩61,093 | ₩63,451 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,837 | ₩62,970 | ₩61,921 | ₩62,115 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,142 | ₩63,077 | ₩61,547 | ₩62,930 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,792 | ₩62,796 | ₩60,779 | ₩61,687 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,444 | ₩61,260 | ₩59,562 | ₩59,843 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,246 | ₩61,781 | ₩59,643 | ₩59,790 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩62,035 | ₩62,930 | ₩61,073 | ₩62,048 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,150 | ₩62,957 | ₩59,756 | ₩62,396 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,747 | ₩59,950 | ₩56,983 | ₩59,870 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩59,001 | ₩60,010 | ₩57,435 | ₩59,603 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,102 | ₩62,102 | ₩59,068 | ₩60,084 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,061 | ₩62,723 | ₩60,605 | ₩62,409 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,438 | ₩63,438 | ₩60,050 | ₩61,687 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,759 | ₩65,269 | ₩63,318 | ₩64,320 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,151 | ₩66,585 | ₩64,146 | ₩64,654 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,102 | ₩68,102 | ₩66,017 | ₩66,178 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,140 | ₩67,982 | ₩66,665 | ₩67,795 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,218 | ₩66,806 | ₩65,603 | ₩66,779 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,487 | ₩68,409 | ₩66,164 | ₩66,338 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,685 | ₩68,155 | ₩65,710 | ₩67,394 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,830 | ₩67,514 | ₩65,603 | ₩66,899 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,679 | ₩66,926 | ₩63,679 | ₩66,057 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,478 | ₩64,079 | ₩62,516 | ₩63,465 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,242 | ₩65,990 | ₩63,117 | ₩63,478 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩67,968 | ₩68,055 | ₩64,126 | ₩65,857 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,505 | ₩69,786 | ₩67,875 | ₩68,783 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,824 | ₩69,091 | ₩68,195 | ₩68,824 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩67,875 | ₩69,331 | ₩67,648 | ₩68,663 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,634 | ₩68,596 | ₩66,244 | ₩67,982 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,097 | ₩67,434 | ₩66,097 | ₩66,712 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,514 | ₩67,775 | ₩65,710 | ₩66,418 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,158 | ₩70,267 | ₩66,699 | ₩67,634 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,616 | ₩68,302 | ₩64,814 | ₩67,648 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,737 | ₩66,405 | ₩63,652 | ₩65,456 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩65,884 | ₩67,888 | ₩64,855 | ₩66,231 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,536 | ₩66,137 | ₩64,561 | ₩65,536 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,561 | ₩66,131 | ₩64,467 | ₩65,817 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩62,997 | ₩64,160 | ₩62,783 | ₩64,160 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,291 | ₩63,665 | ₩62,362 | ₩62,943 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,665 | ₩64,146 | ₩63,090 | ₩63,478 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,727 | ₩64,026 | ₩60,705 | ₩63,745 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,137 | ₩61,554 | ₩59,669 | ₩61,286 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,057 | ₩60,712 | ₩59,453 | ₩60,150 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,832 | ₩61,460 | ₩59,823 | ₩60,137 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,137 | ₩60,698 | ₩59,750 | ₩60,605 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,404 | ₩60,525 | ₩59,736 | ₩60,003 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,736 | ₩60,692 | ₩59,616 | ₩60,097 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩60,030 | ₩61,153 | ₩59,616 | ₩59,616 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,371 | ₩60,284 | ₩57,197 | ₩60,030 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,649 | ₩57,438 | ₩56,419 | ₩57,291 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,317 | ₩58,300 | ₩56,810 | ₩56,983 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,355 | ₩58,286 | ₩56,355 | ₩57,117 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,689 | ₩56,689 | ₩55,466 | ₩56,435 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,155 | ₩56,656 | ₩55,994 | ₩56,609 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩56,890 | ₩57,090 | ₩55,981 | ₩56,342 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,117 | ₩57,785 | ₩56,462 | ₩56,916 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,304 | ₩57,585 | ₩56,810 | ₩57,384 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,609 | ₩57,558 | ₩56,475 | ₩57,197 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,596 | ₩56,983 | ₩55,981 | ₩56,663 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,157 | ₩57,585 | ₩55,099 | ₩56,462 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩56,997 | ₩57,839 | ₩56,449 | ₩57,010 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,086 | ₩57,331 | ₩55,086 | ₩57,090 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,259 | ₩56,121 | ₩54,765 | ₩55,045 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩55,901 | ₩55,914 | ₩54,498 | ₩55,139 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,634 | ₩55,747 | ₩55,099 | ₩55,540 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,433 | ₩55,794 | ₩54,618 | ₩55,634 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,177 | ₩55,747 | ₩53,696 | ₩55,486 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,553 | ₩55,700 | ₩54,050 | ₩54,524 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,455 | ₩55,460 | ₩52,798 | ₩55,420 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,629 | ₩53,743 | ₩52,974 | ₩53,455 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,645 | ₩55,032 | ₩53,241 | ₩53,241 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩53,923 | ₩55,099 | ₩53,923 | ₩54,711 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,083 | ₩54,163 | ₩53,428 | ₩54,163 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,869 | ₩54,471 | ₩53,482 | ₩53,776 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,736 | ₩53,950 | ₩53,322 | ₩53,562 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩53,976 | ₩54,123 | ₩53,656 | ₩53,843 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,522 | ₩54,204 | ₩53,495 | ₩53,616 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,575 | ₩53,629 | ₩53,028 | ₩53,362 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,522 | ₩53,816 | ₩53,281 | ₩53,509 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,186 | ₩53,555 | ₩52,186 | ₩53,428 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,375 | ₩54,137 | ₩52,212 | ₩52,279 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,466 | ₩53,582 | ₩52,466 | ₩53,388 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,357 | ₩53,134 | ₩51,357 | ₩52,546 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,881 | ₩53,028 | ₩51,170 | ₩51,451 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,362 | ₩53,869 | ₩52,747 | ₩52,974 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,540 | ₩55,807 | ₩52,934 | ₩53,789 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,471 | ₩55,794 | ₩54,431 | ₩55,660 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,431 | ₩55,179 | ₩54,150 | ₩54,431 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩56,008 | ₩57,104 | ₩53,843 | ₩54,324 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,727 | ₩57,972 | ₩54,885 | ₩56,048 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,317 | ₩58,360 | ₩57,317 | ₩58,280 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,756 | ₩58,159 | ₩56,622 | ₩57,892 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,262 | ₩57,184 | ₩55,727 | ₩56,970 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,705 | ₩58,209 | ₩56,663 | ₩56,890 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,210 | ₩57,919 | ₩56,936 | ₩57,504 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,796 | ₩57,317 | ₩56,435 | ₩57,317 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,609 | ₩57,090 | ₩56,268 | ₩56,783 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,460 | ₩56,235 | ₩55,112 | ₩56,208 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,088 | ₩56,589 | ₩55,553 | ₩55,607 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,740 | ₩56,288 | ₩55,660 | ₩55,861 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,604 | ₩55,393 | ₩54,604 | ₩55,339 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,578 | ₩54,772 | ₩53,936 | ₩54,564 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩54,898 | ₩55,059 | ₩54,123 | ₩54,498 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,551 | ₩55,313 | ₩54,551 | ₩54,952 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,535 | ₩54,711 | ₩53,148 | ₩54,631 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,471 | ₩54,498 | ₩53,402 | ₩53,616 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,856 | ₩54,751 | ₩53,522 | ₩54,538 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,484 | ₩54,952 | ₩53,696 | ₩53,696 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,749 | ₩54,592 | ₩53,281 | ₩54,498 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩53,990 | ₩54,457 | ₩53,004 | ₩53,375 | -1.14% | 16.1만 |
|---|