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 | ₩71,398 | ₩72,535 | ₩70,649 | ₩72,014 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,339 | ₩71,278 | ₩69,339 | ₩70,890 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,372 | ₩71,693 | ₩69,914 | ₩69,954 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,896 | ₩73,691 | ₩72,415 | ₩72,575 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,505 | ₩73,532 | ₩70,730 | ₩72,763 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,896 | ₩72,896 | ₩70,288 | ₩71,037 | -2.55% | 20만 |
| 2026.10.01 | ₩72,348 | ₩72,629 | ₩70,863 | ₩72,495 | +0.20% | 14.9만 |
| 2026.09.30 | ₩73,030 | ₩73,565 | ₩72,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,749 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,341 | ₩74,354 | ₩72,923 | ₩72,977 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,756 | ₩75,411 | ₩74,261 | ₩74,261 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,515 | ₩75,358 | ₩74,134 | ₩75,237 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,365 | ₩74,234 | ₩73,017 | ₩74,167 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,756 | ₩75,866 | ₩73,873 | ₩73,953 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,288 | ₩75,404 | ₩73,632 | ₩75,063 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,247 | ₩74,649 | ₩73,498 | ₩74,261 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,298 | ₩73,659 | ₩72,830 | ₩73,538 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩73,057 | ₩74,742 | ₩71,305 | ₩73,632 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,870 | ₩73,726 | ₩72,682 | ₩73,258 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,512 | ₩74,889 | ₩72,295 | ₩72,509 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩72,977 | ₩73,753 | ₩72,535 | ₩73,137 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,833 | ₩73,993 | ₩72,589 | ₩73,204 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,830 | ₩73,819 | ₩72,535 | ₩73,124 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,629 | ₩73,819 | ₩72,629 | ₩73,070 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,324 | ₩74,395 | ₩72,843 | ₩73,298 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,675 | ₩75,043 | ₩73,913 | ₩74,555 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩74,930 | ₩75,411 | ₩74,261 | ₩75,291 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩73,993 | ₩75,003 | ₩73,137 | ₩74,288 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,388 | ₩73,993 | ₩72,388 | ₩73,846 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,512 | ₩73,565 | ₩71,987 | ₩73,057 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,151 | ₩73,552 | ₩72,602 | ₩73,097 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,672 | ₩73,672 | ₩72,535 | ₩72,709 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,512 | ₩74,154 | ₩72,896 | ₩73,391 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩73,913 | ₩74,381 | ₩72,562 | ₩72,990 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩72,937 | ₩73,993 | ₩72,937 | ₩73,538 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,575 | ₩73,552 | ₩72,161 | ₩73,418 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,495 | ₩73,351 | ₩71,626 | ₩71,880 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,308 | ₩72,930 | ₩71,345 | ₩72,094 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,428 | ₩73,605 | ₩71,091 | ₩72,295 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,726 | ₩73,906 | ₩72,348 | ₩73,084 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,191 | ₩74,020 | ₩72,254 | ₩73,151 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,896 | ₩73,980 | ₩71,599 | ₩73,124 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,631 | ₩77,926 | ₩72,495 | ₩73,391 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,742 | ₩80,226 | ₩76,481 | ₩76,481 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,608 | ₩80,373 | ₩77,752 | ₩78,113 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩79,049 | ₩79,270 | ₩77,464 | ₩78,835 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,357 | ₩80,975 | ₩78,019 | ₩78,875 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩79,116 | ₩80,694 | ₩79,022 | ₩79,250 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,507 | ₩80,775 | ₩78,915 | ₩78,915 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,126 | ₩80,119 | ₩77,692 | ₩79,985 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,367 | ₩78,895 | ₩76,789 | ₩77,993 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩76,949 | ₩79,664 | ₩76,949 | ₩78,260 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,829 | ₩77,524 | ₩75,371 | ₩75,692 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,143 | ₩79,156 | ₩76,817 | ₩77,605 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,186 | ₩81,323 | ₩79,176 | ₩79,731 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩78,942 | ₩80,547 | ₩78,661 | ₩79,892 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,277 | ₩80,134 | ₩78,204 | ₩79,129 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,307 | ₩80,621 | ₩78,942 | ₩80,092 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,240 | ₩80,674 | ₩79,009 | ₩80,186 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,133 | ₩81,243 | ₩78,675 | ₩79,651 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,431 | ₩79,838 | ₩76,240 | ₩79,531 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,852 | ₩80,908 | ₩78,501 | ₩78,554 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,467 | ₩80,955 | ₩78,969 | ₩80,347 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,721 | ₩82,099 | ₩79,731 | ₩80,213 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,136 | ₩81,136 | ₩79,123 | ₩79,959 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,474 | ₩81,925 | ₩78,474 | ₩81,163 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,324 | ₩78,474 | ₩76,508 | ₩78,180 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,434 | ₩78,434 | ₩76,240 | ₩76,601 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,568 | ₩79,437 | ₩76,976 | ₩77,926 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,528 | ₩79,196 | ₩77,903 | ₩78,956 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩78,086 | ₩79,150 | ₩76,735 | ₩77,752 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,558 | ₩78,808 | ₩75,558 | ₩77,966 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,478 | ₩76,829 | ₩75,478 | ₩76,187 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,368 | ₩75,866 | ₩73,552 | ₩75,304 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,515 | ₩76,214 | ₩73,819 | ₩74,622 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,619 | ₩74,889 | ₩72,478 | ₩74,609 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,592 | ₩74,502 | ₩72,014 | ₩73,244 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,234 | ₩75,585 | ₩72,990 | ₩73,351 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩76,936 | ₩77,083 | ₩74,956 | ₩75,438 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,712 | ₩77,752 | ₩75,291 | ₩76,615 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,224 | ₩77,792 | ₩75,224 | ₩76,976 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,753 | ₩74,889 | ₩72,990 | ₩74,649 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩76,040 | ₩76,280 | ₩72,295 | ₩73,084 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩75,010 | ₩76,374 | ₩74,408 | ₩76,040 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,348 | ₩74,823 | ₩72,348 | ₩73,900 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,740 | ₩72,161 | ₩69,740 | ₩71,572 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,416 | ₩72,014 | ₩66,416 | ₩70,288 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,413 | ₩63,788 | ₩60,578 | ₩63,079 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,363 | ₩64,657 | ₩61,313 | ₩63,025 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,807 | ₩66,617 | ₩64,216 | ₩64,804 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,426 | ₩67,426 | ₩65,139 | ₩65,660 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,476 | ₩67,640 | ₩66,249 | ₩67,466 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,834 | ₩67,232 | ₩65,032 | ₩67,078 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩65,981 | ₩66,476 | ₩65,165 | ₩66,182 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,195 | ₩66,463 | ₩65,179 | ₩65,446 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,546 | ₩67,640 | ₩65,781 | ₩66,837 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,914 | ₩67,747 | ₩64,871 | ₩67,426 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩67,078 | ₩67,439 | ₩65,326 | ₩65,607 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,767 | ₩68,008 | ₩64,844 | ₩67,613 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,654 | ₩66,503 | ₩63,193 | ₩66,075 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,237 | ₩62,577 | ₩59,762 | ₩62,357 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩60,002 | ₩60,792 | ₩59,762 | ₩60,123 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,762 | ₩60,190 | ₩58,518 | ₩59,989 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,524 | ₩61,260 | ₩59,601 | ₩60,337 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,538 | ₩60,912 | ₩58,344 | ₩60,069 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,320 | ₩60,685 | ₩58,317 | ₩60,685 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,895 | ₩61,157 | ₩58,585 | ₩59,441 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,564 | ₩61,139 | ₩59,548 | ₩59,735 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,541 | ₩61,541 | ₩59,895 | ₩60,029 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,417 | ₩61,242 | ₩59,936 | ₩60,778 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,240 | ₩60,297 | ₩59,240 | ₩59,668 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,531 | ₩59,053 | ₩57,729 | ₩58,852 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,722 | ₩59,735 | ₩58,498 | ₩58,852 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,829 | ₩60,390 | ₩58,317 | ₩59,628 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,297 | ₩60,992 | ₩59,267 | ₩59,454 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,230 | ₩61,173 | ₩59,922 | ₩60,056 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,511 | ₩61,032 | ₩59,842 | ₩60,203 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,812 | ₩61,046 | ₩58,451 | ₩60,324 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,581 | ₩62,143 | ₩60,306 | ₩61,246 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,269 | ₩65,339 | ₩61,394 | ₩61,554 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,727 | ₩66,757 | ₩63,080 | ₩63,801 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,165 | ₩66,744 | ₩64,537 | ₩65,527 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,209 | ₩67,520 | ₩65,005 | ₩65,794 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,126 | ₩66,021 | ₩60,524 | ₩65,794 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,817 | ₩68,817 | ₩59,989 | ₩61,260 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,643 | ₩69,499 | ₩66,951 | ₩68,857 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩67,934 | ₩70,776 | ₩67,687 | ₩68,616 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,339 | ₩69,613 | ₩67,687 | ₩68,014 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,245 | ₩70,348 | ₩68,362 | ₩68,884 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,419 | ₩70,890 | ₩68,857 | ₩69,365 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,356 | ₩67,372 | ₩66,075 | ₩66,958 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,760 | ₩67,800 | ₩66,396 | ₩66,784 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,393 | ₩67,767 | ₩65,393 | ₩67,185 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩68,001 | ₩68,436 | ₩67,212 | ₩67,212 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,339 | ₩68,055 | ₩64,470 | ₩67,145 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,136 | ₩64,978 | ₩63,520 | ₩64,470 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩64,042 | ₩64,978 | ₩63,172 | ₩63,708 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,243 | ₩65,313 | ₩64,115 | ₩64,350 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩66,021 | ₩66,744 | ₩64,403 | ₩64,564 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,534 | ₩65,700 | ₩63,427 | ₩65,219 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩64,095 | ₩65,507 | ₩63,881 | ₩64,296 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,574 | ₩63,761 | ₩62,283 | ₩62,785 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩61,982 | ₩63,761 | ₩61,146 | ₩63,507 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,892 | ₩63,025 | ₩61,975 | ₩62,169 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,196 | ₩63,132 | ₩61,601 | ₩62,985 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,845 | ₩62,851 | ₩60,832 | ₩61,741 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,497 | ₩61,313 | ₩59,615 | ₩59,895 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,300 | ₩61,835 | ₩59,695 | ₩59,842 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩62,089 | ₩62,985 | ₩61,126 | ₩62,102 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,203 | ₩63,012 | ₩59,809 | ₩62,450 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,799 | ₩60,002 | ₩57,033 | ₩59,922 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩59,053 | ₩60,063 | ₩57,485 | ₩59,655 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,156 | ₩62,156 | ₩59,120 | ₩60,136 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,116 | ₩62,778 | ₩60,658 | ₩62,464 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,494 | ₩63,494 | ₩60,103 | ₩61,741 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,815 | ₩65,326 | ₩63,373 | ₩64,376 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,209 | ₩66,643 | ₩64,202 | ₩64,711 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,162 | ₩68,162 | ₩66,075 | ₩66,235 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,199 | ₩68,041 | ₩66,724 | ₩67,854 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,276 | ₩66,864 | ₩65,660 | ₩66,837 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,546 | ₩68,469 | ₩66,222 | ₩66,396 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,744 | ₩68,215 | ₩65,767 | ₩67,453 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,888 | ₩67,573 | ₩65,660 | ₩66,958 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,734 | ₩66,985 | ₩63,734 | ₩66,115 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,534 | ₩64,136 | ₩62,571 | ₩63,520 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,299 | ₩66,048 | ₩63,172 | ₩63,534 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩68,028 | ₩68,115 | ₩64,182 | ₩65,914 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,566 | ₩69,847 | ₩67,934 | ₩68,844 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,884 | ₩69,151 | ₩68,255 | ₩68,884 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩67,934 | ₩69,392 | ₩67,707 | ₩68,723 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,693 | ₩68,656 | ₩66,302 | ₩68,041 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,155 | ₩67,493 | ₩66,155 | ₩66,770 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,573 | ₩67,834 | ₩65,767 | ₩66,476 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,218 | ₩70,328 | ₩66,757 | ₩67,693 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,674 | ₩68,362 | ₩64,871 | ₩67,707 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,794 | ₩66,463 | ₩63,708 | ₩65,513 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩65,941 | ₩67,948 | ₩64,911 | ₩66,289 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,593 | ₩66,195 | ₩64,617 | ₩65,593 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,617 | ₩66,189 | ₩64,523 | ₩65,874 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩63,052 | ₩64,216 | ₩62,838 | ₩64,216 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,346 | ₩63,721 | ₩62,417 | ₩62,999 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,721 | ₩64,202 | ₩63,146 | ₩63,534 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,781 | ₩64,082 | ₩60,758 | ₩63,801 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,190 | ₩61,608 | ₩59,722 | ₩61,340 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,109 | ₩60,765 | ₩59,505 | ₩60,203 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,885 | ₩61,514 | ₩59,875 | ₩60,190 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,190 | ₩60,752 | ₩59,802 | ₩60,658 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,457 | ₩60,578 | ₩59,788 | ₩60,056 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,788 | ₩60,745 | ₩59,668 | ₩60,150 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩60,083 | ₩61,206 | ₩59,668 | ₩59,668 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,421 | ₩60,337 | ₩57,247 | ₩60,083 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,699 | ₩57,488 | ₩56,469 | ₩57,341 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,368 | ₩58,351 | ₩56,859 | ₩57,033 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,404 | ₩58,337 | ₩56,404 | ₩57,167 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,739 | ₩56,739 | ₩55,515 | ₩56,485 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,204 | ₩56,705 | ₩56,043 | ₩56,659 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩56,940 | ₩57,140 | ₩56,030 | ₩56,391 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,167 | ₩57,836 | ₩56,511 | ₩56,966 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,354 | ₩57,635 | ₩56,859 | ₩57,434 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,659 | ₩57,608 | ₩56,525 | ₩57,247 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,645 | ₩57,033 | ₩56,030 | ₩56,712 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,207 | ₩57,635 | ₩55,147 | ₩56,511 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩57,047 | ₩57,889 | ₩56,498 | ₩57,060 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,134 | ₩57,381 | ₩55,134 | ₩57,140 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,308 | ₩56,170 | ₩54,813 | ₩55,094 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩55,950 | ₩55,963 | ₩54,545 | ₩55,187 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,682 | ₩55,796 | ₩55,147 | ₩55,589 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,482 | ₩55,843 | ₩54,666 | ₩55,682 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,224 | ₩55,796 | ₩53,743 | ₩55,535 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,602 | ₩55,749 | ₩54,097 | ₩54,572 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,502 | ₩55,508 | ₩52,844 | ₩55,468 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,676 | ₩53,790 | ₩53,020 | ₩53,502 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,692 | ₩55,080 | ₩53,288 | ₩53,288 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩53,970 | ₩55,147 | ₩53,970 | ₩54,759 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,131 | ₩54,211 | ₩53,475 | ₩54,211 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,917 | ₩54,519 | ₩53,529 | ₩53,823 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,783 | ₩53,997 | ₩53,368 | ₩53,609 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩54,024 | ₩54,171 | ₩53,703 | ₩53,890 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,569 | ₩54,251 | ₩53,542 | ₩53,663 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,622 | ₩53,676 | ₩53,074 | ₩53,408 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,569 | ₩53,863 | ₩53,328 | ₩53,556 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,231 | ₩53,602 | ₩52,231 | ₩53,475 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,422 | ₩54,184 | ₩52,258 | ₩52,325 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,512 | ₩53,629 | ₩52,512 | ₩53,435 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,402 | ₩53,181 | ₩51,402 | ₩52,592 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,927 | ₩53,074 | ₩51,215 | ₩51,496 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,408 | ₩53,917 | ₩52,793 | ₩53,020 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,589 | ₩55,856 | ₩52,980 | ₩53,836 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,519 | ₩55,843 | ₩54,478 | ₩55,709 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,478 | ₩55,227 | ₩54,198 | ₩54,478 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩56,057 | ₩57,154 | ₩53,890 | ₩54,371 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,776 | ₩58,023 | ₩54,933 | ₩56,097 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,368 | ₩58,411 | ₩57,368 | ₩58,331 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,806 | ₩58,210 | ₩56,672 | ₩57,943 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,311 | ₩57,234 | ₩55,776 | ₩57,020 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,755 | ₩58,260 | ₩56,712 | ₩56,940 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,261 | ₩57,969 | ₩56,986 | ₩57,555 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,846 | ₩57,368 | ₩56,485 | ₩57,368 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,659 | ₩57,140 | ₩56,318 | ₩56,833 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,508 | ₩56,284 | ₩55,161 | ₩56,257 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,137 | ₩56,639 | ₩55,602 | ₩55,655 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,789 | ₩56,338 | ₩55,709 | ₩55,910 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,652 | ₩55,441 | ₩54,652 | ₩55,388 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,626 | ₩54,819 | ₩53,984 | ₩54,612 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩54,947 | ₩55,107 | ₩54,171 | ₩54,545 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,599 | ₩55,361 | ₩54,599 | ₩55,000 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,582 | ₩54,759 | ₩53,194 | ₩54,679 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,519 | ₩54,545 | ₩53,448 | ₩53,663 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,903 | ₩54,799 | ₩53,569 | ₩54,585 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,532 | ₩55,000 | ₩53,743 | ₩53,743 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,796 | ₩54,640 | ₩53,328 | ₩54,545 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩54,037 | ₩54,505 | ₩53,050 | ₩53,422 | -1.14% | 16.1만 |
|---|