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 | ₩71,287 | ₩72,423 | ₩70,540 | ₩71,902 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,231 | ₩71,167 | ₩69,231 | ₩70,780 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,261 | ₩71,581 | ₩69,805 | ₩69,845 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,783 | ₩73,576 | ₩72,302 | ₩72,463 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,394 | ₩73,417 | ₩70,620 | ₩72,650 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,783 | ₩72,783 | ₩70,179 | ₩70,927 | -2.55% | 20만 |
| 2026.10.01 | ₩72,236 | ₩72,516 | ₩70,753 | ₩72,382 | +0.20% | 14.9만 |
| 2026.09.30 | ₩72,917 | ₩73,451 | ₩72,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,636 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,225 | ₩74,239 | ₩72,810 | ₩72,863 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,639 | ₩75,294 | ₩74,145 | ₩74,145 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,399 | ₩75,240 | ₩74,018 | ₩75,120 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,251 | ₩74,119 | ₩72,903 | ₩74,052 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,639 | ₩75,748 | ₩73,758 | ₩73,838 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,172 | ₩75,287 | ₩73,518 | ₩74,947 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,132 | ₩74,533 | ₩73,384 | ₩74,145 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,184 | ₩73,544 | ₩72,716 | ₩73,424 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩72,943 | ₩74,626 | ₩71,194 | ₩73,518 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,756 | ₩73,611 | ₩72,569 | ₩73,144 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,397 | ₩74,773 | ₩72,182 | ₩72,396 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩72,863 | ₩73,638 | ₩72,423 | ₩73,024 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,718 | ₩73,878 | ₩72,476 | ₩73,090 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,716 | ₩73,705 | ₩72,423 | ₩73,010 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,516 | ₩73,705 | ₩72,516 | ₩72,957 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,210 | ₩74,279 | ₩72,730 | ₩73,184 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,559 | ₩74,927 | ₩73,798 | ₩74,439 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩74,813 | ₩75,294 | ₩74,145 | ₩75,174 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩73,878 | ₩74,886 | ₩73,024 | ₩74,172 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,276 | ₩73,878 | ₩72,276 | ₩73,731 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,397 | ₩73,451 | ₩71,875 | ₩72,943 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,037 | ₩73,437 | ₩72,489 | ₩72,983 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,558 | ₩73,558 | ₩72,423 | ₩72,596 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,397 | ₩74,038 | ₩72,783 | ₩73,277 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩73,798 | ₩74,265 | ₩72,449 | ₩72,877 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩72,823 | ₩73,878 | ₩72,823 | ₩73,424 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,463 | ₩73,437 | ₩72,049 | ₩73,304 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,382 | ₩73,237 | ₩71,514 | ₩71,768 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,196 | ₩72,817 | ₩71,234 | ₩71,982 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,316 | ₩73,491 | ₩70,980 | ₩72,182 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,611 | ₩73,791 | ₩72,236 | ₩72,970 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,077 | ₩73,905 | ₩72,142 | ₩73,037 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,783 | ₩73,865 | ₩71,488 | ₩73,010 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,511 | ₩77,804 | ₩72,382 | ₩73,277 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,619 | ₩80,101 | ₩76,362 | ₩76,362 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,486 | ₩80,248 | ₩77,631 | ₩77,991 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩78,926 | ₩79,147 | ₩77,344 | ₩78,713 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,233 | ₩80,849 | ₩77,898 | ₩78,753 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩78,993 | ₩80,569 | ₩78,900 | ₩79,127 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,382 | ₩80,649 | ₩78,793 | ₩78,793 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,005 | ₩79,995 | ₩77,571 | ₩79,861 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,245 | ₩78,773 | ₩76,669 | ₩77,871 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩76,830 | ₩79,541 | ₩76,830 | ₩78,138 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,709 | ₩77,404 | ₩75,254 | ₩75,574 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,020 | ₩79,033 | ₩76,697 | ₩77,484 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,061 | ₩81,197 | ₩79,053 | ₩79,607 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩78,819 | ₩80,422 | ₩78,539 | ₩79,768 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,153 | ₩80,009 | ₩78,082 | ₩79,006 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,182 | ₩80,495 | ₩78,819 | ₩79,968 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,115 | ₩80,549 | ₩78,886 | ₩80,061 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,008 | ₩81,116 | ₩78,552 | ₩79,527 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,310 | ₩79,714 | ₩76,122 | ₩79,407 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,728 | ₩80,783 | ₩78,379 | ₩78,432 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,342 | ₩80,829 | ₩78,846 | ₩80,222 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,596 | ₩81,971 | ₩79,607 | ₩80,088 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,010 | ₩81,010 | ₩79,000 | ₩79,834 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,352 | ₩81,798 | ₩78,352 | ₩81,036 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,204 | ₩78,352 | ₩76,389 | ₩78,058 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,312 | ₩78,312 | ₩76,122 | ₩76,482 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,446 | ₩79,314 | ₩76,856 | ₩77,804 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,405 | ₩79,073 | ₩77,782 | ₩78,833 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩77,965 | ₩79,026 | ₩76,616 | ₩77,631 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,441 | ₩78,686 | ₩75,441 | ₩77,845 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,361 | ₩76,709 | ₩75,361 | ₩76,068 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,252 | ₩75,748 | ₩73,437 | ₩75,187 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,399 | ₩76,095 | ₩73,705 | ₩74,506 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,504 | ₩74,773 | ₩72,365 | ₩74,493 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,478 | ₩74,386 | ₩71,902 | ₩73,130 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,119 | ₩75,467 | ₩72,877 | ₩73,237 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩76,816 | ₩76,963 | ₩74,840 | ₩75,321 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,591 | ₩77,631 | ₩75,174 | ₩76,496 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,107 | ₩77,671 | ₩75,107 | ₩76,856 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,638 | ₩74,773 | ₩72,877 | ₩74,533 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩75,921 | ₩76,162 | ₩72,182 | ₩72,970 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩74,893 | ₩76,255 | ₩74,292 | ₩75,921 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,236 | ₩74,706 | ₩72,236 | ₩73,785 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,631 | ₩72,049 | ₩69,631 | ₩71,461 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,313 | ₩71,902 | ₩66,313 | ₩70,179 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,315 | ₩63,689 | ₩60,483 | ₩62,981 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,263 | ₩64,557 | ₩61,218 | ₩62,927 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,705 | ₩66,513 | ₩64,116 | ₩64,704 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,321 | ₩67,321 | ₩65,037 | ₩65,558 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,373 | ₩67,535 | ₩66,146 | ₩67,361 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,732 | ₩67,127 | ₩64,931 | ₩66,974 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩65,879 | ₩66,373 | ₩65,064 | ₩66,079 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,092 | ₩66,360 | ₩65,077 | ₩65,345 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,441 | ₩67,535 | ₩65,678 | ₩66,733 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,812 | ₩67,642 | ₩64,770 | ₩67,321 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩66,974 | ₩67,334 | ₩65,224 | ₩65,505 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,665 | ₩67,902 | ₩64,744 | ₩67,508 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,555 | ₩66,400 | ₩63,094 | ₩65,972 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,143 | ₩62,480 | ₩59,669 | ₩62,260 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩59,909 | ₩60,697 | ₩59,669 | ₩60,029 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,669 | ₩60,096 | ₩58,427 | ₩59,896 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,430 | ₩61,165 | ₩59,509 | ₩60,243 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,443 | ₩60,817 | ₩58,253 | ₩59,976 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,228 | ₩60,590 | ₩58,226 | ₩60,590 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,802 | ₩61,062 | ₩58,494 | ₩59,348 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,470 | ₩61,044 | ₩59,455 | ₩59,642 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,445 | ₩61,445 | ₩59,802 | ₩59,936 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,323 | ₩61,147 | ₩59,842 | ₩60,684 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,148 | ₩60,203 | ₩59,148 | ₩59,575 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,440 | ₩58,961 | ₩57,639 | ₩58,761 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,629 | ₩59,642 | ₩58,407 | ₩58,761 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,736 | ₩60,296 | ₩58,226 | ₩59,535 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,203 | ₩60,897 | ₩59,175 | ₩59,362 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,136 | ₩61,078 | ₩59,829 | ₩59,963 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,417 | ₩60,937 | ₩59,749 | ₩60,110 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,721 | ₩60,951 | ₩58,360 | ₩60,230 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,485 | ₩62,046 | ₩60,212 | ₩61,151 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,169 | ₩65,238 | ₩61,298 | ₩61,458 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,625 | ₩66,653 | ₩62,982 | ₩63,702 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,064 | ₩66,640 | ₩64,436 | ₩65,425 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,106 | ₩67,415 | ₩64,904 | ₩65,692 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,031 | ₩65,919 | ₩60,430 | ₩65,692 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,710 | ₩68,710 | ₩59,896 | ₩61,165 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,536 | ₩69,391 | ₩66,847 | ₩68,750 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩67,829 | ₩70,666 | ₩67,581 | ₩68,510 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,231 | ₩69,505 | ₩67,581 | ₩67,909 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,137 | ₩70,239 | ₩68,256 | ₩68,777 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,311 | ₩70,780 | ₩68,750 | ₩69,257 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,253 | ₩67,268 | ₩65,972 | ₩66,854 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,655 | ₩67,695 | ₩66,293 | ₩66,680 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,291 | ₩67,662 | ₩65,291 | ₩67,081 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩67,895 | ₩68,329 | ₩67,107 | ₩67,107 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,238 | ₩67,949 | ₩64,370 | ₩67,041 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,036 | ₩64,877 | ₩63,421 | ₩64,370 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩63,942 | ₩64,877 | ₩63,074 | ₩63,608 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,143 | ₩65,211 | ₩64,016 | ₩64,249 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩65,919 | ₩66,640 | ₩64,303 | ₩64,463 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,435 | ₩65,598 | ₩63,328 | ₩65,118 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩63,996 | ₩65,405 | ₩63,782 | ₩64,196 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,475 | ₩63,662 | ₩62,186 | ₩62,687 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩61,886 | ₩63,662 | ₩61,051 | ₩63,408 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,794 | ₩62,927 | ₩61,879 | ₩62,073 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,099 | ₩63,034 | ₩61,505 | ₩62,887 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,751 | ₩62,754 | ₩60,737 | ₩61,645 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,403 | ₩61,218 | ₩59,522 | ₩59,802 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,205 | ₩61,739 | ₩59,602 | ₩59,749 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩61,993 | ₩62,887 | ₩61,031 | ₩62,006 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,110 | ₩62,914 | ₩59,716 | ₩62,353 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,707 | ₩59,909 | ₩56,944 | ₩59,829 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩58,961 | ₩59,969 | ₩57,396 | ₩59,562 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,059 | ₩62,059 | ₩59,028 | ₩60,043 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,019 | ₩62,680 | ₩60,564 | ₩62,366 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,395 | ₩63,395 | ₩60,009 | ₩61,645 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,715 | ₩65,224 | ₩63,275 | ₩64,276 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,106 | ₩66,540 | ₩64,103 | ₩64,610 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,056 | ₩68,056 | ₩65,972 | ₩66,132 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,094 | ₩67,935 | ₩66,620 | ₩67,748 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,173 | ₩66,760 | ₩65,558 | ₩66,733 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,441 | ₩68,363 | ₩66,119 | ₩66,293 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,640 | ₩68,109 | ₩65,665 | ₩67,348 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,785 | ₩67,468 | ₩65,558 | ₩66,854 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,635 | ₩66,880 | ₩63,635 | ₩66,012 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,435 | ₩64,036 | ₩62,473 | ₩63,421 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,198 | ₩65,946 | ₩63,074 | ₩63,435 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩67,922 | ₩68,009 | ₩64,083 | ₩65,812 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,458 | ₩69,738 | ₩67,829 | ₩68,737 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,777 | ₩69,044 | ₩68,149 | ₩68,777 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩67,829 | ₩69,284 | ₩67,601 | ₩68,616 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,588 | ₩68,550 | ₩66,199 | ₩67,935 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,052 | ₩67,388 | ₩66,052 | ₩66,667 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,468 | ₩67,728 | ₩65,665 | ₩66,373 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,111 | ₩70,219 | ₩66,653 | ₩67,588 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,572 | ₩68,256 | ₩64,770 | ₩67,601 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,692 | ₩66,360 | ₩63,608 | ₩65,411 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩65,839 | ₩67,842 | ₩64,810 | ₩66,186 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,491 | ₩66,092 | ₩64,517 | ₩65,491 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,517 | ₩66,086 | ₩64,423 | ₩65,772 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩62,954 | ₩64,116 | ₩62,740 | ₩64,116 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,248 | ₩63,622 | ₩62,320 | ₩62,901 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,622 | ₩64,103 | ₩63,048 | ₩63,435 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,685 | ₩63,982 | ₩60,664 | ₩63,702 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,096 | ₩61,512 | ₩59,629 | ₩61,245 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,016 | ₩60,670 | ₩59,412 | ₩60,110 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,791 | ₩61,418 | ₩59,782 | ₩60,096 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,096 | ₩60,657 | ₩59,709 | ₩60,564 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,363 | ₩60,483 | ₩59,696 | ₩59,963 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,696 | ₩60,650 | ₩59,575 | ₩60,056 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩59,989 | ₩61,111 | ₩59,575 | ₩59,575 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,332 | ₩60,243 | ₩57,158 | ₩59,989 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,611 | ₩57,398 | ₩56,381 | ₩57,252 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,278 | ₩58,260 | ₩56,771 | ₩56,944 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,317 | ₩58,247 | ₩56,317 | ₩57,078 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,651 | ₩56,651 | ₩55,429 | ₩56,397 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,116 | ₩56,617 | ₩55,956 | ₩56,571 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩56,851 | ₩57,051 | ₩55,943 | ₩56,303 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,078 | ₩57,746 | ₩56,424 | ₩56,878 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,265 | ₩57,545 | ₩56,771 | ₩57,345 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,571 | ₩57,519 | ₩56,437 | ₩57,158 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,557 | ₩56,944 | ₩55,943 | ₩56,624 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,118 | ₩57,545 | ₩55,061 | ₩56,424 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩56,958 | ₩57,799 | ₩56,410 | ₩56,971 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,048 | ₩57,292 | ₩55,048 | ₩57,051 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,222 | ₩56,083 | ₩54,728 | ₩55,008 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩55,863 | ₩55,876 | ₩54,460 | ₩55,101 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,596 | ₩55,709 | ₩55,061 | ₩55,502 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,395 | ₩55,756 | ₩54,581 | ₩55,596 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,140 | ₩55,709 | ₩53,659 | ₩55,449 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,515 | ₩55,662 | ₩54,013 | ₩54,487 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,419 | ₩55,422 | ₩52,762 | ₩55,382 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,592 | ₩53,706 | ₩52,938 | ₩53,419 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,607 | ₩54,995 | ₩53,205 | ₩53,205 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩53,886 | ₩55,061 | ₩53,886 | ₩54,674 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,046 | ₩54,127 | ₩53,392 | ₩54,127 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,833 | ₩54,434 | ₩53,446 | ₩53,739 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,699 | ₩53,913 | ₩53,285 | ₩53,526 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩53,940 | ₩54,087 | ₩53,619 | ₩53,806 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,486 | ₩54,167 | ₩53,459 | ₩53,579 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,539 | ₩53,592 | ₩52,991 | ₩53,325 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,486 | ₩53,779 | ₩53,245 | ₩53,472 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,150 | ₩53,519 | ₩52,150 | ₩53,392 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,339 | ₩54,100 | ₩52,177 | ₩52,244 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,431 | ₩53,546 | ₩52,431 | ₩53,352 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,322 | ₩53,098 | ₩51,322 | ₩52,511 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,845 | ₩52,991 | ₩51,135 | ₩51,416 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,325 | ₩53,833 | ₩52,711 | ₩52,938 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,502 | ₩55,769 | ₩52,898 | ₩53,753 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,434 | ₩55,756 | ₩54,394 | ₩55,622 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,394 | ₩55,142 | ₩54,113 | ₩54,394 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩55,970 | ₩57,065 | ₩53,806 | ₩54,287 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,689 | ₩57,933 | ₩54,848 | ₩56,010 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,278 | ₩58,320 | ₩57,278 | ₩58,240 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,717 | ₩58,120 | ₩56,584 | ₩57,853 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,223 | ₩57,145 | ₩55,689 | ₩56,931 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,666 | ₩58,169 | ₩56,624 | ₩56,851 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,171 | ₩57,879 | ₩56,898 | ₩57,465 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,757 | ₩57,278 | ₩56,397 | ₩57,278 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,571 | ₩57,051 | ₩56,230 | ₩56,744 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,422 | ₩56,197 | ₩55,075 | ₩56,170 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,050 | ₩56,550 | ₩55,515 | ₩55,569 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,702 | ₩56,250 | ₩55,622 | ₩55,823 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,567 | ₩55,355 | ₩54,567 | ₩55,302 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,541 | ₩54,734 | ₩53,900 | ₩54,527 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩54,861 | ₩55,021 | ₩54,087 | ₩54,460 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,514 | ₩55,275 | ₩54,514 | ₩54,915 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,499 | ₩54,674 | ₩53,112 | ₩54,594 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,434 | ₩54,460 | ₩53,365 | ₩53,579 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,819 | ₩54,714 | ₩53,486 | ₩54,501 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,447 | ₩54,915 | ₩53,659 | ₩53,659 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,713 | ₩54,555 | ₩53,245 | ₩54,460 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩53,953 | ₩54,420 | ₩52,967 | ₩53,339 | -1.14% | 16.1만 |
|---|