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 | ₩71,332 | ₩72,468 | ₩70,584 | ₩71,947 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,274 | ₩71,212 | ₩69,274 | ₩70,824 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,306 | ₩71,626 | ₩69,849 | ₩69,889 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,829 | ₩73,623 | ₩72,348 | ₩72,508 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,439 | ₩73,464 | ₩70,664 | ₩72,695 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,829 | ₩72,829 | ₩70,223 | ₩70,971 | -2.55% | 20만 |
| 2026.10.01 | ₩72,281 | ₩72,562 | ₩70,798 | ₩72,428 | +0.20% | 14.9만 |
| 2026.09.30 | ₩72,963 | ₩73,497 | ₩72,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,682 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,272 | ₩74,285 | ₩72,856 | ₩72,909 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,686 | ₩75,341 | ₩74,192 | ₩74,192 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,446 | ₩75,288 | ₩74,065 | ₩75,167 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,297 | ₩74,165 | ₩72,949 | ₩74,098 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,686 | ₩75,796 | ₩73,804 | ₩73,885 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,219 | ₩75,334 | ₩73,564 | ₩74,994 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,179 | ₩74,579 | ₩73,430 | ₩74,192 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,230 | ₩73,591 | ₩72,762 | ₩73,470 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩72,989 | ₩74,673 | ₩71,239 | ₩73,564 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,802 | ₩73,657 | ₩72,615 | ₩73,190 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,444 | ₩74,820 | ₩72,228 | ₩72,441 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩72,909 | ₩73,684 | ₩72,468 | ₩73,069 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,764 | ₩73,925 | ₩72,522 | ₩73,136 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,762 | ₩73,751 | ₩72,468 | ₩73,056 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,562 | ₩73,751 | ₩72,562 | ₩73,003 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,257 | ₩74,326 | ₩72,775 | ₩73,230 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,606 | ₩74,974 | ₩73,844 | ₩74,486 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩74,860 | ₩75,341 | ₩74,192 | ₩75,221 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩73,925 | ₩74,934 | ₩73,069 | ₩74,219 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,321 | ₩73,925 | ₩72,321 | ₩73,778 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,444 | ₩73,497 | ₩71,920 | ₩72,989 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,083 | ₩73,484 | ₩72,535 | ₩73,029 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,604 | ₩73,604 | ₩72,468 | ₩72,642 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,444 | ₩74,085 | ₩72,829 | ₩73,323 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩73,844 | ₩74,312 | ₩72,495 | ₩72,922 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩72,869 | ₩73,925 | ₩72,869 | ₩73,470 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,508 | ₩73,484 | ₩72,094 | ₩73,350 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,428 | ₩73,283 | ₩71,559 | ₩71,813 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,241 | ₩72,862 | ₩71,279 | ₩72,027 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,361 | ₩73,537 | ₩71,025 | ₩72,228 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,657 | ₩73,838 | ₩72,281 | ₩73,016 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,123 | ₩73,951 | ₩72,187 | ₩73,083 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,829 | ₩73,911 | ₩71,533 | ₩73,056 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,559 | ₩77,853 | ₩72,428 | ₩73,323 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,669 | ₩80,152 | ₩76,410 | ₩76,410 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,535 | ₩80,299 | ₩77,680 | ₩78,041 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩78,976 | ₩79,196 | ₩77,392 | ₩78,762 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,283 | ₩80,900 | ₩77,947 | ₩78,802 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩79,043 | ₩80,620 | ₩78,949 | ₩79,176 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,432 | ₩80,700 | ₩78,842 | ₩78,842 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,054 | ₩80,045 | ₩77,620 | ₩79,911 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,294 | ₩78,822 | ₩76,718 | ₩77,920 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩76,878 | ₩79,591 | ₩76,878 | ₩78,187 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,758 | ₩77,453 | ₩75,301 | ₩75,622 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,069 | ₩79,083 | ₩76,746 | ₩77,533 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,112 | ₩81,248 | ₩79,103 | ₩79,657 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩78,869 | ₩80,473 | ₩78,588 | ₩79,818 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,203 | ₩80,060 | ₩78,131 | ₩79,056 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,232 | ₩80,546 | ₩78,869 | ₩80,018 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,165 | ₩80,600 | ₩78,936 | ₩80,112 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,058 | ₩81,167 | ₩78,602 | ₩79,577 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,359 | ₩79,764 | ₩76,170 | ₩79,457 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,778 | ₩80,833 | ₩78,428 | ₩78,481 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,392 | ₩80,880 | ₩78,896 | ₩80,272 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,646 | ₩82,023 | ₩79,657 | ₩80,139 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,061 | ₩81,061 | ₩79,049 | ₩79,885 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,401 | ₩81,849 | ₩78,401 | ₩81,087 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,252 | ₩78,401 | ₩76,437 | ₩78,107 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,361 | ₩78,361 | ₩76,170 | ₩76,530 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,495 | ₩79,363 | ₩76,905 | ₩77,853 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,455 | ₩79,123 | ₩77,831 | ₩78,882 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩78,014 | ₩79,076 | ₩76,664 | ₩77,680 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,488 | ₩78,735 | ₩75,488 | ₩77,894 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,408 | ₩76,758 | ₩75,408 | ₩76,116 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,299 | ₩75,796 | ₩73,484 | ₩75,234 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,446 | ₩76,143 | ₩73,751 | ₩74,553 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,551 | ₩74,820 | ₩72,411 | ₩74,539 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,524 | ₩74,432 | ₩71,947 | ₩73,176 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,165 | ₩75,515 | ₩72,922 | ₩73,283 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩76,865 | ₩77,012 | ₩74,887 | ₩75,368 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,640 | ₩77,680 | ₩75,221 | ₩76,544 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,154 | ₩77,720 | ₩75,154 | ₩76,905 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,684 | ₩74,820 | ₩72,922 | ₩74,579 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩75,969 | ₩76,210 | ₩72,228 | ₩73,016 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩74,940 | ₩76,303 | ₩74,339 | ₩75,969 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,281 | ₩74,753 | ₩72,281 | ₩73,831 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,675 | ₩72,094 | ₩69,675 | ₩71,506 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,354 | ₩71,947 | ₩66,354 | ₩70,223 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,354 | ₩63,729 | ₩60,521 | ₩63,020 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,303 | ₩64,597 | ₩61,256 | ₩62,967 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,746 | ₩66,555 | ₩64,156 | ₩64,744 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,363 | ₩67,363 | ₩65,078 | ₩65,599 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,415 | ₩67,577 | ₩66,187 | ₩67,403 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,773 | ₩67,170 | ₩64,971 | ₩67,016 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩65,920 | ₩66,415 | ₩65,105 | ₩66,121 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,134 | ₩66,401 | ₩65,118 | ₩65,386 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,484 | ₩67,577 | ₩65,720 | ₩66,775 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,853 | ₩67,684 | ₩64,811 | ₩67,363 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩67,016 | ₩67,377 | ₩65,265 | ₩65,546 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,706 | ₩67,945 | ₩64,784 | ₩67,550 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,595 | ₩66,441 | ₩63,134 | ₩66,014 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,181 | ₩62,519 | ₩59,706 | ₩62,299 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩59,947 | ₩60,735 | ₩59,706 | ₩60,067 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,706 | ₩60,134 | ₩58,464 | ₩59,934 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,468 | ₩61,203 | ₩59,546 | ₩60,281 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,481 | ₩60,856 | ₩58,290 | ₩60,014 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,265 | ₩60,628 | ₩58,263 | ₩60,628 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,840 | ₩61,100 | ₩58,530 | ₩59,386 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,508 | ₩61,083 | ₩59,493 | ₩59,680 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,484 | ₩61,484 | ₩59,840 | ₩59,974 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,361 | ₩61,186 | ₩59,880 | ₩60,722 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,185 | ₩60,241 | ₩59,185 | ₩59,613 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,477 | ₩58,998 | ₩57,675 | ₩58,798 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,666 | ₩59,680 | ₩58,444 | ₩58,798 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,773 | ₩60,334 | ₩58,263 | ₩59,573 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,241 | ₩60,936 | ₩59,212 | ₩59,399 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,174 | ₩61,116 | ₩59,867 | ₩60,000 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,455 | ₩60,976 | ₩59,787 | ₩60,147 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,758 | ₩60,989 | ₩58,397 | ₩60,268 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,524 | ₩62,085 | ₩60,250 | ₩61,190 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,210 | ₩65,279 | ₩61,337 | ₩61,497 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,666 | ₩66,695 | ₩63,022 | ₩63,742 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,105 | ₩66,682 | ₩64,477 | ₩65,466 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,147 | ₩67,457 | ₩64,945 | ₩65,733 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,069 | ₩65,960 | ₩60,468 | ₩65,733 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,753 | ₩68,753 | ₩59,934 | ₩61,203 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,579 | ₩69,435 | ₩66,889 | ₩68,793 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩67,871 | ₩70,711 | ₩67,624 | ₩68,553 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,274 | ₩69,548 | ₩67,624 | ₩67,951 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,181 | ₩70,283 | ₩68,299 | ₩68,820 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,354 | ₩70,824 | ₩68,793 | ₩69,301 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,294 | ₩67,310 | ₩66,014 | ₩66,896 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,697 | ₩67,738 | ₩66,334 | ₩66,722 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,332 | ₩67,704 | ₩65,332 | ₩67,123 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩67,938 | ₩68,372 | ₩67,150 | ₩67,150 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,279 | ₩67,991 | ₩64,410 | ₩67,083 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,076 | ₩64,918 | ₩63,461 | ₩64,410 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩63,983 | ₩64,918 | ₩63,114 | ₩63,648 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,183 | ₩65,252 | ₩64,056 | ₩64,290 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩65,960 | ₩66,682 | ₩64,343 | ₩64,504 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,475 | ₩65,640 | ₩63,368 | ₩65,158 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩64,036 | ₩65,446 | ₩63,822 | ₩64,236 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,515 | ₩63,702 | ₩62,225 | ₩62,726 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩61,925 | ₩63,702 | ₩61,089 | ₩63,448 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,833 | ₩62,967 | ₩61,918 | ₩62,112 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,138 | ₩63,074 | ₩61,544 | ₩62,927 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,789 | ₩62,793 | ₩60,775 | ₩61,684 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,441 | ₩61,256 | ₩59,559 | ₩59,840 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,243 | ₩61,778 | ₩59,640 | ₩59,787 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩62,032 | ₩62,927 | ₩61,069 | ₩62,045 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,147 | ₩62,954 | ₩59,753 | ₩62,392 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,744 | ₩59,947 | ₩56,980 | ₩59,867 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩58,998 | ₩60,007 | ₩57,432 | ₩59,599 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,098 | ₩62,098 | ₩59,065 | ₩60,080 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,058 | ₩62,720 | ₩60,602 | ₩62,406 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,435 | ₩63,435 | ₩60,047 | ₩61,684 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,755 | ₩65,265 | ₩63,314 | ₩64,317 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,147 | ₩66,582 | ₩64,143 | ₩64,651 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,098 | ₩68,098 | ₩66,014 | ₩66,174 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,136 | ₩67,978 | ₩66,662 | ₩67,791 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,214 | ₩66,802 | ₩65,599 | ₩66,775 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,484 | ₩68,406 | ₩66,161 | ₩66,334 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,682 | ₩68,152 | ₩65,706 | ₩67,390 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,827 | ₩67,510 | ₩65,599 | ₩66,896 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,675 | ₩66,922 | ₩63,675 | ₩66,054 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,475 | ₩64,076 | ₩62,513 | ₩63,461 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,239 | ₩65,987 | ₩63,114 | ₩63,475 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩67,965 | ₩68,052 | ₩64,123 | ₩65,853 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,501 | ₩69,782 | ₩67,871 | ₩68,780 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,820 | ₩69,087 | ₩68,192 | ₩68,820 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩67,871 | ₩69,328 | ₩67,644 | ₩68,660 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,631 | ₩68,593 | ₩66,241 | ₩67,978 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,094 | ₩67,430 | ₩66,094 | ₩66,709 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,510 | ₩67,771 | ₩65,706 | ₩66,415 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,154 | ₩70,263 | ₩66,695 | ₩67,631 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,613 | ₩68,299 | ₩64,811 | ₩67,644 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,733 | ₩66,401 | ₩63,648 | ₩65,452 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩65,880 | ₩67,885 | ₩64,851 | ₩66,228 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,533 | ₩66,134 | ₩64,557 | ₩65,533 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,557 | ₩66,127 | ₩64,464 | ₩65,813 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩62,994 | ₩64,156 | ₩62,780 | ₩64,156 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,288 | ₩63,662 | ₩62,359 | ₩62,940 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,662 | ₩64,143 | ₩63,087 | ₩63,475 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,724 | ₩64,023 | ₩60,702 | ₩63,742 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,134 | ₩61,550 | ₩59,666 | ₩61,283 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,054 | ₩60,709 | ₩59,450 | ₩60,147 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,829 | ₩61,457 | ₩59,820 | ₩60,134 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,134 | ₩60,695 | ₩59,746 | ₩60,602 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,401 | ₩60,521 | ₩59,733 | ₩60,000 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,733 | ₩60,689 | ₩59,613 | ₩60,094 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩60,027 | ₩61,150 | ₩59,613 | ₩59,613 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,368 | ₩60,281 | ₩57,194 | ₩60,027 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,646 | ₩57,435 | ₩56,416 | ₩57,288 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,314 | ₩58,297 | ₩56,807 | ₩56,980 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,352 | ₩58,283 | ₩56,352 | ₩57,114 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,686 | ₩56,686 | ₩55,464 | ₩56,432 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,152 | ₩56,653 | ₩55,991 | ₩56,606 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩56,887 | ₩57,087 | ₩55,978 | ₩56,339 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,114 | ₩57,782 | ₩56,459 | ₩56,913 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,301 | ₩57,582 | ₩56,807 | ₩57,381 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,606 | ₩57,555 | ₩56,472 | ₩57,194 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,593 | ₩56,980 | ₩55,978 | ₩56,660 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,154 | ₩57,582 | ₩55,096 | ₩56,459 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩56,994 | ₩57,835 | ₩56,446 | ₩57,007 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,083 | ₩57,328 | ₩55,083 | ₩57,087 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,256 | ₩56,118 | ₩54,762 | ₩55,043 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩55,898 | ₩55,911 | ₩54,495 | ₩55,136 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,631 | ₩55,744 | ₩55,096 | ₩55,537 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,430 | ₩55,791 | ₩54,615 | ₩55,631 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,174 | ₩55,744 | ₩53,693 | ₩55,484 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,550 | ₩55,697 | ₩54,047 | ₩54,521 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,452 | ₩55,457 | ₩52,795 | ₩55,417 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,626 | ₩53,740 | ₩52,971 | ₩53,452 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,642 | ₩55,029 | ₩53,239 | ₩53,239 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩53,920 | ₩55,096 | ₩53,920 | ₩54,709 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,080 | ₩54,161 | ₩53,426 | ₩54,161 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,867 | ₩54,468 | ₩53,479 | ₩53,773 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,733 | ₩53,947 | ₩53,319 | ₩53,559 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩53,974 | ₩54,121 | ₩53,653 | ₩53,840 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,519 | ₩54,201 | ₩53,492 | ₩53,613 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,573 | ₩53,626 | ₩53,025 | ₩53,359 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,519 | ₩53,813 | ₩53,279 | ₩53,506 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,183 | ₩53,553 | ₩52,183 | ₩53,426 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,372 | ₩54,134 | ₩52,210 | ₩52,276 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,464 | ₩53,579 | ₩52,464 | ₩53,386 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,354 | ₩53,132 | ₩51,354 | ₩52,544 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,878 | ₩53,025 | ₩51,167 | ₩51,448 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,359 | ₩53,867 | ₩52,744 | ₩52,971 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,537 | ₩55,804 | ₩52,931 | ₩53,786 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,468 | ₩55,791 | ₩54,428 | ₩55,657 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,428 | ₩55,176 | ₩54,147 | ₩54,428 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩56,005 | ₩57,101 | ₩53,840 | ₩54,321 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,724 | ₩57,969 | ₩54,882 | ₩56,045 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,314 | ₩58,357 | ₩57,314 | ₩58,276 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,753 | ₩58,156 | ₩56,619 | ₩57,889 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,259 | ₩57,181 | ₩55,724 | ₩56,967 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,702 | ₩58,206 | ₩56,660 | ₩56,887 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,207 | ₩57,916 | ₩56,933 | ₩57,501 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,793 | ₩57,314 | ₩56,432 | ₩57,314 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,606 | ₩57,087 | ₩56,265 | ₩56,780 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,457 | ₩56,232 | ₩55,109 | ₩56,205 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,085 | ₩56,586 | ₩55,550 | ₩55,604 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,737 | ₩56,285 | ₩55,657 | ₩55,858 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,602 | ₩55,390 | ₩54,602 | ₩55,337 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,575 | ₩54,769 | ₩53,933 | ₩54,562 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩54,896 | ₩55,056 | ₩54,121 | ₩54,495 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,548 | ₩55,310 | ₩54,548 | ₩54,949 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,533 | ₩54,709 | ₩53,145 | ₩54,628 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,468 | ₩54,495 | ₩53,399 | ₩53,613 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,853 | ₩54,749 | ₩53,519 | ₩54,535 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,481 | ₩54,949 | ₩53,693 | ₩53,693 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,746 | ₩54,590 | ₩53,279 | ₩54,495 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩53,987 | ₩54,455 | ₩53,001 | ₩53,372 | -1.14% | 16.1만 |
|---|