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 | ₩71,237 | ₩72,371 | ₩70,489 | ₩71,851 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,182 | ₩71,117 | ₩69,182 | ₩70,730 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,210 | ₩71,530 | ₩69,755 | ₩69,795 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,731 | ₩73,524 | ₩72,251 | ₩72,411 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,343 | ₩73,365 | ₩70,569 | ₩72,598 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,731 | ₩72,731 | ₩70,129 | ₩70,876 | -2.55% | 20만 |
| 2026.10.01 | ₩72,184 | ₩72,464 | ₩70,703 | ₩72,331 | +0.20% | 14.9만 |
| 2026.09.30 | ₩72,865 | ₩73,399 | ₩72,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,585 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,173 | ₩74,186 | ₩72,758 | ₩72,811 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,586 | ₩75,240 | ₩74,093 | ₩74,093 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,346 | ₩75,187 | ₩73,966 | ₩75,067 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,198 | ₩74,066 | ₩72,851 | ₩73,999 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,586 | ₩75,694 | ₩73,706 | ₩73,786 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,119 | ₩75,234 | ₩73,465 | ₩74,893 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,079 | ₩74,480 | ₩73,332 | ₩74,093 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,132 | ₩73,492 | ₩72,665 | ₩73,372 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩72,891 | ₩74,573 | ₩71,143 | ₩73,465 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,705 | ₩73,559 | ₩72,518 | ₩73,092 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,345 | ₩74,720 | ₩72,131 | ₩72,344 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩72,811 | ₩73,585 | ₩72,371 | ₩72,972 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,666 | ₩73,826 | ₩72,424 | ₩73,038 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,665 | ₩73,652 | ₩72,371 | ₩72,958 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,464 | ₩73,652 | ₩72,464 | ₩72,905 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,158 | ₩74,226 | ₩72,678 | ₩73,132 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,506 | ₩74,873 | ₩73,746 | ₩74,386 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩74,760 | ₩75,240 | ₩74,093 | ₩75,120 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩73,826 | ₩74,833 | ₩72,972 | ₩74,119 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,224 | ₩73,826 | ₩72,224 | ₩73,679 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,345 | ₩73,399 | ₩71,824 | ₩72,891 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩72,985 | ₩73,385 | ₩72,438 | ₩72,932 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,505 | ₩73,505 | ₩72,371 | ₩72,545 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,345 | ₩73,986 | ₩72,731 | ₩73,225 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩73,746 | ₩74,213 | ₩72,398 | ₩72,825 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩72,771 | ₩73,826 | ₩72,771 | ₩73,372 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,411 | ₩73,385 | ₩71,997 | ₩73,252 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,331 | ₩73,185 | ₩71,464 | ₩71,717 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,144 | ₩72,765 | ₩71,183 | ₩71,931 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,264 | ₩73,439 | ₩70,930 | ₩72,131 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,559 | ₩73,739 | ₩72,184 | ₩72,918 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,025 | ₩73,852 | ₩72,091 | ₩72,985 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,731 | ₩73,812 | ₩71,437 | ₩72,958 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,456 | ₩77,749 | ₩72,331 | ₩73,225 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,563 | ₩80,045 | ₩76,308 | ₩76,308 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,430 | ₩80,191 | ₩77,576 | ₩77,936 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩78,870 | ₩79,090 | ₩77,289 | ₩78,657 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,177 | ₩80,792 | ₩77,843 | ₩78,697 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩78,937 | ₩80,512 | ₩78,843 | ₩79,070 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,325 | ₩80,592 | ₩78,737 | ₩78,737 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩77,949 | ₩79,938 | ₩77,516 | ₩79,804 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,190 | ₩78,717 | ₩76,615 | ₩77,816 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩76,775 | ₩79,484 | ₩76,775 | ₩78,083 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,655 | ₩77,349 | ₩75,200 | ₩75,520 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩78,964 | ₩78,977 | ₩76,643 | ₩77,429 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,004 | ₩81,139 | ₩78,997 | ₩79,551 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩78,763 | ₩80,365 | ₩78,483 | ₩79,711 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,097 | ₩79,952 | ₩78,027 | ₩78,950 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,125 | ₩80,438 | ₩78,763 | ₩79,911 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,058 | ₩80,492 | ₩78,830 | ₩80,004 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩79,951 | ₩81,059 | ₩78,496 | ₩79,471 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,255 | ₩79,657 | ₩76,068 | ₩79,351 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,671 | ₩80,725 | ₩78,323 | ₩78,376 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,285 | ₩80,772 | ₩78,790 | ₩80,165 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,538 | ₩81,913 | ₩79,551 | ₩80,031 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩80,952 | ₩80,952 | ₩78,944 | ₩79,778 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,296 | ₩81,739 | ₩78,296 | ₩80,979 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,149 | ₩78,296 | ₩76,335 | ₩78,003 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,256 | ₩78,256 | ₩76,068 | ₩76,428 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,390 | ₩79,257 | ₩76,802 | ₩77,749 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,350 | ₩79,017 | ₩77,726 | ₩78,777 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩77,909 | ₩78,970 | ₩76,561 | ₩77,576 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,387 | ₩78,630 | ₩75,387 | ₩77,789 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,307 | ₩76,655 | ₩75,307 | ₩76,014 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,199 | ₩75,694 | ₩73,385 | ₩75,133 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,346 | ₩76,041 | ₩73,652 | ₩74,453 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,452 | ₩74,720 | ₩72,314 | ₩74,440 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,425 | ₩74,333 | ₩71,851 | ₩73,078 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,066 | ₩75,414 | ₩72,825 | ₩73,185 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩76,762 | ₩76,908 | ₩74,787 | ₩75,267 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,536 | ₩77,576 | ₩75,120 | ₩76,441 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,053 | ₩77,616 | ₩75,053 | ₩76,802 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,585 | ₩74,720 | ₩72,825 | ₩74,480 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩75,867 | ₩76,108 | ₩72,131 | ₩72,918 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩74,840 | ₩76,201 | ₩74,239 | ₩75,867 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,184 | ₩74,653 | ₩72,184 | ₩73,732 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,582 | ₩71,997 | ₩69,582 | ₩71,410 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,266 | ₩71,851 | ₩66,266 | ₩70,129 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,270 | ₩63,643 | ₩60,440 | ₩62,936 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,217 | ₩64,511 | ₩61,174 | ₩62,883 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,658 | ₩66,466 | ₩64,070 | ₩64,657 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,273 | ₩67,273 | ₩64,991 | ₩65,512 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,326 | ₩67,487 | ₩66,099 | ₩67,313 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,685 | ₩67,080 | ₩64,884 | ₩66,926 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩65,832 | ₩66,326 | ₩65,018 | ₩66,032 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,045 | ₩66,312 | ₩65,031 | ₩65,298 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,393 | ₩67,487 | ₩65,632 | ₩66,686 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,765 | ₩67,593 | ₩64,724 | ₩67,273 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩66,926 | ₩67,286 | ₩65,178 | ₩65,458 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,618 | ₩67,854 | ₩64,698 | ₩67,460 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,510 | ₩66,352 | ₩63,049 | ₩65,925 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,100 | ₩62,436 | ₩59,626 | ₩62,215 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩59,867 | ₩60,654 | ₩59,626 | ₩59,987 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,626 | ₩60,053 | ₩58,385 | ₩59,853 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,387 | ₩61,121 | ₩59,466 | ₩60,200 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,400 | ₩60,774 | ₩58,212 | ₩59,933 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,186 | ₩60,547 | ₩58,185 | ₩60,547 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,760 | ₩61,018 | ₩58,452 | ₩59,306 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,427 | ₩61,001 | ₩59,413 | ₩59,600 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,401 | ₩61,401 | ₩59,760 | ₩59,893 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,280 | ₩61,104 | ₩59,800 | ₩60,641 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,106 | ₩60,160 | ₩59,106 | ₩59,533 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,399 | ₩58,919 | ₩57,598 | ₩58,719 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,586 | ₩59,600 | ₩58,365 | ₩58,719 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,693 | ₩60,254 | ₩58,185 | ₩59,493 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,160 | ₩60,854 | ₩59,133 | ₩59,319 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,093 | ₩61,034 | ₩59,786 | ₩59,920 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,374 | ₩60,894 | ₩59,706 | ₩60,067 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,679 | ₩60,907 | ₩58,319 | ₩60,187 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,441 | ₩62,002 | ₩60,170 | ₩61,108 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,124 | ₩65,191 | ₩61,254 | ₩61,415 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,578 | ₩66,606 | ₩62,937 | ₩63,657 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,018 | ₩66,593 | ₩64,391 | ₩65,378 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,059 | ₩67,367 | ₩64,858 | ₩65,645 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩60,988 | ₩65,872 | ₩60,387 | ₩65,645 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,661 | ₩68,661 | ₩59,853 | ₩61,121 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,488 | ₩69,342 | ₩66,799 | ₩68,701 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩67,780 | ₩70,616 | ₩67,533 | ₩68,461 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,182 | ₩69,455 | ₩67,533 | ₩67,860 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,088 | ₩70,189 | ₩68,207 | ₩68,728 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,262 | ₩70,730 | ₩68,701 | ₩69,208 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,206 | ₩67,220 | ₩65,925 | ₩66,806 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,607 | ₩67,647 | ₩66,246 | ₩66,633 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,245 | ₩67,613 | ₩65,245 | ₩67,033 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩67,847 | ₩68,281 | ₩67,060 | ₩67,060 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,191 | ₩67,900 | ₩64,324 | ₩66,993 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩63,990 | ₩64,831 | ₩63,376 | ₩64,324 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩63,897 | ₩64,831 | ₩63,029 | ₩63,563 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,097 | ₩65,165 | ₩63,970 | ₩64,204 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩65,872 | ₩66,593 | ₩64,257 | ₩64,417 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,390 | ₩65,552 | ₩63,283 | ₩65,071 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩63,950 | ₩65,358 | ₩63,737 | ₩64,150 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,430 | ₩63,617 | ₩62,142 | ₩62,642 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩61,842 | ₩63,617 | ₩61,008 | ₩63,363 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,749 | ₩62,883 | ₩61,835 | ₩62,028 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,055 | ₩62,989 | ₩61,461 | ₩62,843 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,707 | ₩62,709 | ₩60,694 | ₩61,601 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,360 | ₩61,174 | ₩59,480 | ₩59,760 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,161 | ₩61,695 | ₩59,560 | ₩59,706 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩61,948 | ₩62,843 | ₩60,988 | ₩61,962 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,067 | ₩62,869 | ₩59,673 | ₩62,309 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,665 | ₩59,867 | ₩56,904 | ₩59,786 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩58,919 | ₩59,927 | ₩57,355 | ₩59,520 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,015 | ₩62,015 | ₩58,986 | ₩60,000 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩61,975 | ₩62,636 | ₩60,520 | ₩62,322 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,350 | ₩63,350 | ₩59,967 | ₩61,601 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,670 | ₩65,178 | ₩63,230 | ₩64,230 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,059 | ₩66,492 | ₩64,057 | ₩64,564 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,007 | ₩68,007 | ₩65,925 | ₩66,085 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,046 | ₩67,887 | ₩66,573 | ₩67,700 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,125 | ₩66,713 | ₩65,512 | ₩66,686 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,393 | ₩68,314 | ₩66,072 | ₩66,246 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,593 | ₩68,061 | ₩65,618 | ₩67,300 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,738 | ₩67,420 | ₩65,512 | ₩66,806 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,590 | ₩66,833 | ₩63,590 | ₩65,965 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,390 | ₩63,990 | ₩62,429 | ₩63,376 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,151 | ₩65,899 | ₩63,029 | ₩63,390 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩67,874 | ₩67,960 | ₩64,037 | ₩65,765 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,408 | ₩69,689 | ₩67,780 | ₩68,688 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,728 | ₩68,995 | ₩68,101 | ₩68,728 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩67,780 | ₩69,235 | ₩67,553 | ₩68,568 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,540 | ₩68,501 | ₩66,152 | ₩67,887 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,005 | ₩67,340 | ₩66,005 | ₩66,619 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,420 | ₩67,680 | ₩65,618 | ₩66,326 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,061 | ₩70,169 | ₩66,606 | ₩67,540 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,525 | ₩68,207 | ₩64,724 | ₩67,553 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,645 | ₩66,312 | ₩63,563 | ₩65,365 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩65,792 | ₩67,794 | ₩64,764 | ₩66,139 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,445 | ₩66,045 | ₩64,471 | ₩65,445 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,471 | ₩66,039 | ₩64,377 | ₩65,725 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩62,909 | ₩64,070 | ₩62,696 | ₩64,070 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,203 | ₩63,577 | ₩62,275 | ₩62,856 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,577 | ₩64,057 | ₩63,003 | ₩63,390 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,641 | ₩63,937 | ₩60,621 | ₩63,657 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,053 | ₩61,468 | ₩59,586 | ₩61,201 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩59,973 | ₩60,627 | ₩59,370 | ₩60,067 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,747 | ₩61,375 | ₩59,740 | ₩60,053 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,053 | ₩60,614 | ₩59,666 | ₩60,520 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,320 | ₩60,440 | ₩59,653 | ₩59,920 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,653 | ₩60,607 | ₩59,533 | ₩60,013 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩59,947 | ₩61,068 | ₩59,533 | ₩59,533 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,291 | ₩60,200 | ₩57,117 | ₩59,947 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,570 | ₩57,358 | ₩56,341 | ₩57,211 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,238 | ₩58,218 | ₩56,730 | ₩56,904 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,277 | ₩58,205 | ₩56,277 | ₩57,037 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,610 | ₩56,610 | ₩55,389 | ₩56,357 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,077 | ₩56,577 | ₩55,916 | ₩56,530 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩56,811 | ₩57,011 | ₩55,903 | ₩56,263 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,037 | ₩57,705 | ₩56,383 | ₩56,837 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,224 | ₩57,504 | ₩56,730 | ₩57,304 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,530 | ₩57,478 | ₩56,397 | ₩57,117 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,517 | ₩56,904 | ₩55,903 | ₩56,584 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,077 | ₩57,504 | ₩55,022 | ₩56,383 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩56,917 | ₩57,758 | ₩56,370 | ₩56,931 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,009 | ₩57,251 | ₩55,009 | ₩57,011 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,182 | ₩56,043 | ₩54,689 | ₩54,969 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩55,823 | ₩55,836 | ₩54,422 | ₩55,062 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,556 | ₩55,670 | ₩55,022 | ₩55,463 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,356 | ₩55,716 | ₩54,542 | ₩55,556 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,101 | ₩55,670 | ₩53,621 | ₩55,409 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,476 | ₩55,623 | ₩53,975 | ₩54,448 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,381 | ₩55,383 | ₩52,724 | ₩55,343 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,554 | ₩53,668 | ₩52,900 | ₩53,381 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,569 | ₩54,956 | ₩53,167 | ₩53,167 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩53,848 | ₩55,022 | ₩53,848 | ₩54,635 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,008 | ₩54,088 | ₩53,354 | ₩54,088 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,795 | ₩54,395 | ₩53,407 | ₩53,701 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,661 | ₩53,875 | ₩53,247 | ₩53,488 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩53,901 | ₩54,048 | ₩53,581 | ₩53,768 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,448 | ₩54,128 | ₩53,421 | ₩53,541 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,501 | ₩53,554 | ₩52,954 | ₩53,287 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,448 | ₩53,741 | ₩53,207 | ₩53,434 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,113 | ₩53,481 | ₩52,113 | ₩53,354 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,301 | ₩54,061 | ₩52,140 | ₩52,206 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,393 | ₩53,508 | ₩52,393 | ₩53,314 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,286 | ₩53,061 | ₩51,286 | ₩52,473 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,807 | ₩52,954 | ₩51,099 | ₩51,379 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,287 | ₩53,795 | ₩52,674 | ₩52,900 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,463 | ₩55,730 | ₩52,860 | ₩53,714 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,395 | ₩55,716 | ₩54,355 | ₩55,583 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,355 | ₩55,102 | ₩54,075 | ₩54,355 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩55,930 | ₩57,024 | ₩53,768 | ₩54,248 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,649 | ₩57,891 | ₩54,809 | ₩55,970 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,238 | ₩58,278 | ₩57,238 | ₩58,198 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,677 | ₩58,078 | ₩56,544 | ₩57,811 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,183 | ₩57,104 | ₩55,649 | ₩56,891 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,625 | ₩58,128 | ₩56,584 | ₩56,811 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,131 | ₩57,838 | ₩56,857 | ₩57,424 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,717 | ₩57,238 | ₩56,357 | ₩57,238 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,530 | ₩57,011 | ₩56,190 | ₩56,704 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,383 | ₩56,157 | ₩55,036 | ₩56,130 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,010 | ₩56,510 | ₩55,476 | ₩55,529 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,663 | ₩56,210 | ₩55,583 | ₩55,783 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,528 | ₩55,316 | ₩54,528 | ₩55,262 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,502 | ₩54,695 | ₩53,861 | ₩54,488 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩54,822 | ₩54,982 | ₩54,048 | ₩54,422 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,475 | ₩55,236 | ₩54,475 | ₩54,875 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,461 | ₩54,635 | ₩53,074 | ₩54,555 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,395 | ₩54,422 | ₩53,327 | ₩53,541 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,781 | ₩54,675 | ₩53,448 | ₩54,462 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,408 | ₩54,875 | ₩53,621 | ₩53,621 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,674 | ₩54,516 | ₩53,207 | ₩54,422 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩53,915 | ₩54,382 | ₩52,930 | ₩53,301 | -1.14% | 16.1만 |
|---|