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 | ₩71,207 | ₩72,341 | ₩70,460 | ₩71,821 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,153 | ₩71,087 | ₩69,153 | ₩70,700 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,181 | ₩71,501 | ₩69,727 | ₩69,767 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,701 | ₩73,494 | ₩72,221 | ₩72,381 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,314 | ₩73,335 | ₩70,540 | ₩72,568 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,701 | ₩72,701 | ₩70,100 | ₩70,847 | -2.55% | 20만 |
| 2026.10.01 | ₩72,154 | ₩72,435 | ₩70,674 | ₩72,301 | +0.20% | 14.9만 |
| 2026.09.30 | ₩72,835 | ₩73,368 | ₩72,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,555 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,142 | ₩74,155 | ₩72,728 | ₩72,781 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,556 | ₩75,209 | ₩74,062 | ₩74,062 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,315 | ₩75,156 | ₩73,935 | ₩75,036 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,168 | ₩74,035 | ₩72,821 | ₩73,969 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,556 | ₩75,663 | ₩73,675 | ₩73,755 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,089 | ₩75,203 | ₩73,435 | ₩74,862 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,049 | ₩74,449 | ₩73,302 | ₩74,062 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,102 | ₩73,462 | ₩72,635 | ₩73,342 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩72,861 | ₩74,542 | ₩71,114 | ₩73,435 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,675 | ₩73,528 | ₩72,488 | ₩73,062 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,315 | ₩74,689 | ₩72,101 | ₩72,315 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩72,781 | ₩73,555 | ₩72,341 | ₩72,941 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,635 | ₩73,795 | ₩72,395 | ₩73,008 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,635 | ₩73,622 | ₩72,341 | ₩72,928 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,435 | ₩73,622 | ₩72,435 | ₩72,875 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,128 | ₩74,195 | ₩72,648 | ₩73,102 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,476 | ₩74,842 | ₩73,715 | ₩74,355 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩74,729 | ₩75,209 | ₩74,062 | ₩75,089 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩73,795 | ₩74,802 | ₩72,941 | ₩74,089 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,194 | ₩73,795 | ₩72,194 | ₩73,648 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,315 | ₩73,368 | ₩71,794 | ₩72,861 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩72,955 | ₩73,355 | ₩72,408 | ₩72,901 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,475 | ₩73,475 | ₩72,341 | ₩72,515 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,315 | ₩73,955 | ₩72,701 | ₩73,195 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩73,715 | ₩74,182 | ₩72,368 | ₩72,795 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩72,741 | ₩73,795 | ₩72,741 | ₩73,342 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,381 | ₩73,355 | ₩71,968 | ₩73,222 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,301 | ₩73,155 | ₩71,434 | ₩71,688 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,114 | ₩72,735 | ₩71,154 | ₩71,901 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,234 | ₩73,408 | ₩70,901 | ₩72,101 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,528 | ₩73,709 | ₩72,154 | ₩72,888 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩72,995 | ₩73,822 | ₩72,061 | ₩72,955 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,701 | ₩73,782 | ₩71,407 | ₩72,928 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,424 | ₩77,717 | ₩72,301 | ₩73,195 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,531 | ₩80,012 | ₩76,276 | ₩76,276 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,397 | ₩80,158 | ₩77,544 | ₩77,904 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩78,838 | ₩79,058 | ₩77,257 | ₩78,624 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,144 | ₩80,759 | ₩77,810 | ₩78,664 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩78,904 | ₩80,478 | ₩78,811 | ₩79,038 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,292 | ₩80,558 | ₩78,704 | ₩78,704 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩77,917 | ₩79,905 | ₩77,484 | ₩79,771 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,157 | ₩78,684 | ₩76,583 | ₩77,784 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩76,743 | ₩79,451 | ₩76,743 | ₩78,051 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,623 | ₩77,317 | ₩75,169 | ₩75,489 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩78,931 | ₩78,944 | ₩76,611 | ₩77,397 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩79,972 | ₩81,105 | ₩78,964 | ₩79,518 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩78,731 | ₩80,332 | ₩78,451 | ₩79,678 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,064 | ₩79,919 | ₩77,995 | ₩78,918 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,092 | ₩80,405 | ₩78,731 | ₩79,878 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,025 | ₩80,458 | ₩78,798 | ₩79,972 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩79,918 | ₩81,025 | ₩78,464 | ₩79,438 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,224 | ₩79,625 | ₩76,036 | ₩79,318 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,638 | ₩80,692 | ₩78,291 | ₩78,344 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,252 | ₩80,739 | ₩78,758 | ₩80,132 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,505 | ₩81,879 | ₩79,518 | ₩79,998 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩80,919 | ₩80,919 | ₩78,911 | ₩79,745 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,264 | ₩81,706 | ₩78,264 | ₩80,945 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,117 | ₩78,264 | ₩76,303 | ₩77,971 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,224 | ₩78,224 | ₩76,036 | ₩76,396 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,357 | ₩79,224 | ₩76,770 | ₩77,717 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,317 | ₩78,984 | ₩77,694 | ₩78,744 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩77,877 | ₩78,938 | ₩76,530 | ₩77,544 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,356 | ₩78,598 | ₩75,356 | ₩77,757 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,276 | ₩76,623 | ₩75,276 | ₩75,983 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,169 | ₩75,663 | ₩73,355 | ₩75,103 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,315 | ₩76,010 | ₩73,622 | ₩74,422 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,422 | ₩74,689 | ₩72,284 | ₩74,409 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,395 | ₩74,302 | ₩71,821 | ₩73,048 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,035 | ₩75,383 | ₩72,795 | ₩73,155 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩76,730 | ₩76,877 | ₩74,756 | ₩75,236 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,504 | ₩77,544 | ₩75,089 | ₩76,410 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,022 | ₩77,584 | ₩75,022 | ₩76,770 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,555 | ₩74,689 | ₩72,795 | ₩74,449 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩75,836 | ₩76,076 | ₩72,101 | ₩72,888 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩74,809 | ₩76,170 | ₩74,209 | ₩75,836 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,154 | ₩74,622 | ₩72,154 | ₩73,702 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,553 | ₩71,968 | ₩69,553 | ₩71,381 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,238 | ₩71,821 | ₩66,238 | ₩70,100 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,244 | ₩63,617 | ₩60,416 | ₩62,910 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,191 | ₩64,484 | ₩61,149 | ₩62,857 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,631 | ₩66,438 | ₩64,044 | ₩64,631 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,245 | ₩67,245 | ₩64,964 | ₩65,485 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,298 | ₩67,459 | ₩66,072 | ₩67,285 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,658 | ₩67,052 | ₩64,858 | ₩66,899 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩65,805 | ₩66,298 | ₩64,991 | ₩66,005 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,018 | ₩66,285 | ₩65,004 | ₩65,271 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,365 | ₩67,459 | ₩65,605 | ₩66,658 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,738 | ₩67,566 | ₩64,698 | ₩67,245 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩66,899 | ₩67,259 | ₩65,151 | ₩65,431 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,591 | ₩67,826 | ₩64,671 | ₩67,432 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,484 | ₩66,325 | ₩63,023 | ₩65,898 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,075 | ₩62,410 | ₩59,602 | ₩62,190 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩59,842 | ₩60,629 | ₩59,602 | ₩59,962 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,602 | ₩60,029 | ₩58,361 | ₩59,829 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,362 | ₩61,096 | ₩59,442 | ₩60,175 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,375 | ₩60,749 | ₩58,188 | ₩59,909 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,162 | ₩60,522 | ₩58,161 | ₩60,522 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,735 | ₩60,993 | ₩58,428 | ₩59,282 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,402 | ₩60,976 | ₩59,388 | ₩59,575 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,376 | ₩61,376 | ₩59,735 | ₩59,869 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,255 | ₩61,078 | ₩59,775 | ₩60,616 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,082 | ₩60,135 | ₩59,082 | ₩59,508 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,375 | ₩58,895 | ₩57,574 | ₩58,695 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,562 | ₩59,575 | ₩58,341 | ₩58,695 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,668 | ₩60,229 | ₩58,161 | ₩59,468 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,135 | ₩60,829 | ₩59,108 | ₩59,295 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,069 | ₩61,009 | ₩59,762 | ₩59,895 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,349 | ₩60,869 | ₩59,682 | ₩60,042 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,655 | ₩60,882 | ₩58,294 | ₩60,162 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,416 | ₩61,976 | ₩60,145 | ₩61,082 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,097 | ₩65,164 | ₩61,229 | ₩61,389 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,551 | ₩66,578 | ₩62,911 | ₩63,630 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩64,991 | ₩66,565 | ₩64,364 | ₩65,351 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,032 | ₩67,339 | ₩64,831 | ₩65,618 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩60,962 | ₩65,845 | ₩60,362 | ₩65,618 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,633 | ₩68,633 | ₩59,829 | ₩61,096 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,459 | ₩69,313 | ₩66,772 | ₩68,673 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩67,752 | ₩70,587 | ₩67,506 | ₩68,433 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,153 | ₩69,426 | ₩67,506 | ₩67,832 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,060 | ₩70,160 | ₩68,179 | ₩68,699 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,233 | ₩70,700 | ₩68,673 | ₩69,180 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,178 | ₩67,192 | ₩65,898 | ₩66,779 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,579 | ₩67,619 | ₩66,218 | ₩66,605 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,218 | ₩67,586 | ₩65,218 | ₩67,005 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩67,819 | ₩68,253 | ₩67,032 | ₩67,032 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,164 | ₩67,872 | ₩64,297 | ₩66,965 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩63,964 | ₩64,804 | ₩63,350 | ₩64,297 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩63,870 | ₩64,804 | ₩63,003 | ₩63,537 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,071 | ₩65,138 | ₩63,944 | ₩64,177 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩65,845 | ₩66,565 | ₩64,231 | ₩64,391 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,364 | ₩65,525 | ₩63,257 | ₩65,044 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩63,924 | ₩65,331 | ₩63,710 | ₩64,124 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,404 | ₩63,590 | ₩62,116 | ₩62,617 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩61,816 | ₩63,590 | ₩60,982 | ₩63,337 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,723 | ₩62,857 | ₩61,809 | ₩62,003 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,030 | ₩62,963 | ₩61,436 | ₩62,817 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,682 | ₩62,683 | ₩60,669 | ₩61,576 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,335 | ₩61,149 | ₩59,455 | ₩59,735 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,136 | ₩61,669 | ₩59,535 | ₩59,682 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩61,923 | ₩62,817 | ₩60,962 | ₩61,936 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,042 | ₩62,843 | ₩59,648 | ₩62,283 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,641 | ₩59,842 | ₩56,880 | ₩59,762 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩58,895 | ₩59,902 | ₩57,331 | ₩59,495 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩61,990 | ₩61,990 | ₩58,961 | ₩59,975 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩61,950 | ₩62,610 | ₩60,496 | ₩62,296 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,324 | ₩63,324 | ₩59,942 | ₩61,576 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,644 | ₩65,151 | ₩63,204 | ₩64,204 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,032 | ₩66,465 | ₩64,031 | ₩64,537 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩67,979 | ₩67,979 | ₩65,898 | ₩66,058 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,019 | ₩67,859 | ₩66,545 | ₩67,672 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,098 | ₩66,685 | ₩65,485 | ₩66,658 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,365 | ₩68,286 | ₩66,045 | ₩66,218 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,565 | ₩68,032 | ₩65,591 | ₩67,272 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,711 | ₩67,392 | ₩65,485 | ₩66,779 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,564 | ₩66,805 | ₩63,564 | ₩65,938 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,364 | ₩63,964 | ₩62,403 | ₩63,350 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,124 | ₩65,871 | ₩63,003 | ₩63,364 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩67,846 | ₩67,932 | ₩64,011 | ₩65,738 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,380 | ₩69,660 | ₩67,752 | ₩68,659 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,699 | ₩68,966 | ₩68,072 | ₩68,699 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩67,752 | ₩69,206 | ₩67,526 | ₩68,539 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,512 | ₩68,473 | ₩66,125 | ₩67,859 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩65,978 | ₩67,312 | ₩65,978 | ₩66,592 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,392 | ₩67,652 | ₩65,591 | ₩66,298 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,033 | ₩70,140 | ₩66,578 | ₩67,512 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,498 | ₩68,179 | ₩64,698 | ₩67,526 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,618 | ₩66,285 | ₩63,537 | ₩65,338 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩65,765 | ₩67,766 | ₩64,738 | ₩66,112 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,418 | ₩66,018 | ₩64,444 | ₩65,418 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,444 | ₩66,012 | ₩64,351 | ₩65,698 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩62,883 | ₩64,044 | ₩62,670 | ₩64,044 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,177 | ₩63,550 | ₩62,250 | ₩62,830 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,550 | ₩64,031 | ₩62,977 | ₩63,364 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,616 | ₩63,911 | ₩60,596 | ₩63,630 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,029 | ₩61,443 | ₩59,562 | ₩61,176 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩59,949 | ₩60,602 | ₩59,346 | ₩60,042 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,722 | ₩61,349 | ₩59,715 | ₩60,029 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,029 | ₩60,589 | ₩59,642 | ₩60,496 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,295 | ₩60,416 | ₩59,628 | ₩59,895 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,628 | ₩60,582 | ₩59,508 | ₩59,989 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩59,922 | ₩61,042 | ₩59,508 | ₩59,508 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,267 | ₩60,175 | ₩57,094 | ₩59,922 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,547 | ₩57,334 | ₩56,318 | ₩57,187 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,214 | ₩58,194 | ₩56,707 | ₩56,880 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,254 | ₩58,181 | ₩56,254 | ₩57,014 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,587 | ₩56,587 | ₩55,366 | ₩56,334 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,053 | ₩56,554 | ₩55,893 | ₩56,507 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩56,787 | ₩56,987 | ₩55,880 | ₩56,240 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,014 | ₩57,681 | ₩56,360 | ₩56,814 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,201 | ₩57,481 | ₩56,707 | ₩57,281 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,507 | ₩57,454 | ₩56,374 | ₩57,094 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,494 | ₩56,880 | ₩55,880 | ₩56,560 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,054 | ₩57,481 | ₩55,000 | ₩56,360 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩56,894 | ₩57,734 | ₩56,347 | ₩56,907 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩54,986 | ₩57,227 | ₩54,986 | ₩56,987 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,160 | ₩56,020 | ₩54,666 | ₩54,946 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩55,800 | ₩55,813 | ₩54,399 | ₩55,040 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,533 | ₩55,647 | ₩55,000 | ₩55,440 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,333 | ₩55,693 | ₩54,519 | ₩55,533 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,079 | ₩55,647 | ₩53,599 | ₩55,386 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,453 | ₩55,600 | ₩53,952 | ₩54,426 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,359 | ₩55,360 | ₩52,702 | ₩55,320 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,532 | ₩53,646 | ₩52,879 | ₩53,359 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,546 | ₩54,933 | ₩53,145 | ₩53,145 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩53,826 | ₩55,000 | ₩53,826 | ₩54,613 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩53,986 | ₩54,066 | ₩53,332 | ₩54,066 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,772 | ₩54,373 | ₩53,385 | ₩53,679 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,639 | ₩53,852 | ₩53,225 | ₩53,466 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩53,879 | ₩54,026 | ₩53,559 | ₩53,746 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,425 | ₩54,106 | ₩53,399 | ₩53,519 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,479 | ₩53,532 | ₩52,932 | ₩53,265 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,425 | ₩53,719 | ₩53,185 | ₩53,412 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,092 | ₩53,459 | ₩52,092 | ₩53,332 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,279 | ₩54,039 | ₩52,118 | ₩52,185 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,372 | ₩53,486 | ₩52,372 | ₩53,292 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,264 | ₩53,039 | ₩51,264 | ₩52,452 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,785 | ₩52,932 | ₩51,078 | ₩51,358 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,265 | ₩53,772 | ₩52,652 | ₩52,879 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,440 | ₩55,707 | ₩52,839 | ₩53,692 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,373 | ₩55,693 | ₩54,333 | ₩55,560 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,333 | ₩55,080 | ₩54,052 | ₩54,333 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩55,907 | ₩57,001 | ₩53,746 | ₩54,226 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,627 | ₩57,868 | ₩54,786 | ₩55,947 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,214 | ₩58,254 | ₩57,214 | ₩58,174 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,654 | ₩58,054 | ₩56,520 | ₩57,788 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,160 | ₩57,081 | ₩55,627 | ₩56,867 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,601 | ₩58,104 | ₩56,560 | ₩56,787 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,107 | ₩57,814 | ₩56,834 | ₩57,401 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,694 | ₩57,214 | ₩56,334 | ₩57,214 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,507 | ₩56,987 | ₩56,167 | ₩56,680 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,360 | ₩56,133 | ₩55,013 | ₩56,107 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩55,987 | ₩56,487 | ₩55,453 | ₩55,506 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,640 | ₩56,187 | ₩55,560 | ₩55,760 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,506 | ₩55,293 | ₩54,506 | ₩55,240 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,479 | ₩54,673 | ₩53,839 | ₩54,466 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩54,799 | ₩54,960 | ₩54,026 | ₩54,399 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,453 | ₩55,213 | ₩54,453 | ₩54,853 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,439 | ₩54,613 | ₩53,052 | ₩54,533 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,373 | ₩54,399 | ₩53,305 | ₩53,519 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,759 | ₩54,653 | ₩53,425 | ₩54,439 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,386 | ₩54,853 | ₩53,599 | ₩53,599 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,652 | ₩54,494 | ₩53,185 | ₩54,399 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩53,892 | ₩54,359 | ₩52,908 | ₩53,279 | -1.14% | 16.1만 |
|---|