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 | ₩71,590 | ₩72,730 | ₩70,839 | ₩72,207 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,525 | ₩71,469 | ₩69,525 | ₩71,080 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,563 | ₩71,885 | ₩70,101 | ₩70,142 | -1.99% | 26.2만 |
| 2026.10.06 | ₩73,092 | ₩73,889 | ₩72,609 | ₩72,770 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,697 | ₩73,729 | ₩70,919 | ₩72,958 | +1.76% | 18.7만 |
| 2026.10.02 | ₩73,092 | ₩73,092 | ₩70,477 | ₩71,228 | -2.55% | 20만 |
| 2026.10.01 | ₩72,542 | ₩72,824 | ₩71,054 | ₩72,690 | +0.20% | 14.9만 |
| 2026.09.30 | ₩73,226 | ₩73,763 | ₩72,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,945 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,541 | ₩74,554 | ₩73,119 | ₩73,173 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,956 | ₩75,613 | ₩74,460 | ₩74,460 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,715 | ₩75,560 | ₩74,333 | ₩75,439 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,562 | ₩74,433 | ₩73,213 | ₩74,366 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,956 | ₩76,069 | ₩74,071 | ₩74,152 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,487 | ₩75,607 | ₩73,830 | ₩75,265 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,447 | ₩74,849 | ₩73,696 | ₩74,460 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,494 | ₩73,857 | ₩73,025 | ₩73,736 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩73,253 | ₩74,943 | ₩71,496 | ₩73,830 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩73,065 | ₩73,924 | ₩72,878 | ₩73,454 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,709 | ₩75,090 | ₩72,489 | ₩72,703 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩73,173 | ₩73,950 | ₩72,730 | ₩73,334 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩74,031 | ₩74,192 | ₩72,784 | ₩73,401 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩73,025 | ₩74,018 | ₩72,730 | ₩73,320 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,824 | ₩74,018 | ₩72,824 | ₩73,266 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,521 | ₩74,594 | ₩73,038 | ₩73,494 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,876 | ₩75,245 | ₩74,111 | ₩74,755 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩75,131 | ₩75,613 | ₩74,460 | ₩75,493 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩74,192 | ₩75,204 | ₩73,334 | ₩74,487 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,582 | ₩74,192 | ₩72,582 | ₩74,044 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,709 | ₩73,763 | ₩72,180 | ₩73,253 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,347 | ₩73,749 | ₩72,797 | ₩73,293 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,870 | ₩73,870 | ₩72,730 | ₩72,904 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,709 | ₩74,353 | ₩73,092 | ₩73,588 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩74,111 | ₩74,581 | ₩72,757 | ₩73,186 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩73,132 | ₩74,192 | ₩73,132 | ₩73,736 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,770 | ₩73,749 | ₩72,355 | ₩73,615 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,690 | ₩73,548 | ₩71,818 | ₩72,073 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,502 | ₩73,126 | ₩71,536 | ₩72,287 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,623 | ₩73,803 | ₩71,282 | ₩72,489 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,924 | ₩74,105 | ₩72,542 | ₩73,280 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,387 | ₩74,219 | ₩72,448 | ₩73,347 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩73,092 | ₩74,178 | ₩71,791 | ₩73,320 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,840 | ₩78,135 | ₩72,690 | ₩73,588 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,953 | ₩80,442 | ₩76,686 | ₩76,686 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,819 | ₩80,589 | ₩77,960 | ₩78,323 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩79,261 | ₩79,483 | ₩77,672 | ₩79,047 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,570 | ₩81,193 | ₩78,229 | ₩79,087 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩79,328 | ₩80,911 | ₩79,235 | ₩79,463 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,723 | ₩80,991 | ₩79,127 | ₩79,127 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,336 | ₩80,334 | ₩77,900 | ₩80,200 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,577 | ₩79,107 | ₩76,995 | ₩78,202 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩77,156 | ₩79,878 | ₩77,156 | ₩78,470 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩77,035 | ₩77,732 | ₩75,573 | ₩75,895 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,355 | ₩79,369 | ₩77,023 | ₩77,813 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,401 | ₩81,541 | ₩79,389 | ₩79,945 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩79,154 | ₩80,763 | ₩78,872 | ₩80,106 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,489 | ₩80,349 | ₩78,414 | ₩79,342 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,522 | ₩80,837 | ₩79,154 | ₩80,307 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,455 | ₩80,891 | ₩79,221 | ₩80,401 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,348 | ₩81,461 | ₩78,886 | ₩79,865 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,639 | ₩80,053 | ₩76,445 | ₩79,744 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩80,066 | ₩81,126 | ₩78,712 | ₩78,765 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,683 | ₩81,173 | ₩79,181 | ₩80,562 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,938 | ₩82,319 | ₩79,945 | ₩80,428 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,354 | ₩81,354 | ₩79,335 | ₩80,173 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,685 | ₩82,145 | ₩78,685 | ₩81,380 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,531 | ₩78,685 | ₩76,713 | ₩78,390 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,644 | ₩78,644 | ₩76,445 | ₩76,807 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,779 | ₩79,650 | ₩77,183 | ₩78,135 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,738 | ₩79,409 | ₩78,112 | ₩79,167 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩78,296 | ₩79,362 | ₩76,941 | ₩77,960 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,761 | ₩79,020 | ₩75,761 | ₩78,175 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,681 | ₩77,035 | ₩75,681 | ₩76,391 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,567 | ₩76,069 | ₩73,749 | ₩75,506 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,715 | ₩76,418 | ₩74,018 | ₩74,822 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,816 | ₩75,090 | ₩72,672 | ₩74,809 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,790 | ₩74,701 | ₩72,207 | ₩73,441 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,433 | ₩75,788 | ₩73,186 | ₩73,548 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩77,142 | ₩77,290 | ₩75,157 | ₩75,640 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,920 | ₩77,960 | ₩75,493 | ₩76,820 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,426 | ₩78,001 | ₩75,426 | ₩77,183 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,950 | ₩75,090 | ₩73,186 | ₩74,849 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩76,244 | ₩76,485 | ₩72,489 | ₩73,280 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩75,211 | ₩76,579 | ₩74,608 | ₩76,244 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,542 | ₩75,023 | ₩72,542 | ₩74,098 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,927 | ₩72,355 | ₩69,927 | ₩71,764 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,594 | ₩72,207 | ₩66,594 | ₩70,477 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,583 | ₩63,959 | ₩60,740 | ₩63,248 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,536 | ₩64,831 | ₩61,478 | ₩63,195 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,984 | ₩66,795 | ₩64,388 | ₩64,978 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,607 | ₩67,607 | ₩65,314 | ₩65,837 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,655 | ₩67,821 | ₩66,427 | ₩67,647 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩66,011 | ₩67,412 | ₩65,206 | ₩67,258 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩66,158 | ₩66,655 | ₩65,340 | ₩66,360 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,373 | ₩66,641 | ₩65,354 | ₩65,622 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,728 | ₩67,821 | ₩65,957 | ₩67,017 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩66,091 | ₩67,929 | ₩65,045 | ₩67,607 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩67,258 | ₩67,620 | ₩65,501 | ₩65,783 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,944 | ₩68,190 | ₩65,018 | ₩67,795 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,825 | ₩66,681 | ₩63,362 | ₩66,252 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,398 | ₩62,745 | ₩59,922 | ₩62,524 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩60,164 | ₩60,955 | ₩59,922 | ₩60,284 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,922 | ₩60,351 | ₩58,675 | ₩60,150 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,687 | ₩61,424 | ₩59,761 | ₩60,499 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,700 | ₩61,076 | ₩58,501 | ₩60,231 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,480 | ₩60,848 | ₩58,474 | ₩60,848 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩60,056 | ₩61,321 | ₩58,742 | ₩59,600 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,727 | ₩61,304 | ₩59,708 | ₩59,895 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,706 | ₩61,706 | ₩60,056 | ₩60,190 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,579 | ₩61,407 | ₩60,096 | ₩60,941 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,399 | ₩60,459 | ₩59,399 | ₩59,828 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,688 | ₩59,211 | ₩57,884 | ₩59,010 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,882 | ₩59,895 | ₩58,655 | ₩59,010 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,989 | ₩60,552 | ₩58,474 | ₩59,788 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,459 | ₩61,156 | ₩59,426 | ₩59,614 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,392 | ₩61,337 | ₩60,083 | ₩60,217 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,673 | ₩61,196 | ₩60,003 | ₩60,365 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,970 | ₩61,210 | ₩58,608 | ₩60,485 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,746 | ₩62,309 | ₩60,468 | ₩61,411 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,442 | ₩65,515 | ₩61,558 | ₩61,719 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,904 | ₩66,936 | ₩63,250 | ₩63,972 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,340 | ₩66,923 | ₩64,710 | ₩65,702 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,386 | ₩67,701 | ₩65,179 | ₩65,971 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,290 | ₩66,199 | ₩60,687 | ₩65,971 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩69,002 | ₩69,002 | ₩60,150 | ₩61,424 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,827 | ₩69,686 | ₩67,131 | ₩69,042 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩68,117 | ₩70,966 | ₩67,868 | ₩68,800 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,525 | ₩69,800 | ₩67,868 | ₩68,197 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,431 | ₩70,537 | ₩68,546 | ₩69,069 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,605 | ₩71,080 | ₩69,042 | ₩69,552 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,534 | ₩67,553 | ₩66,252 | ₩67,137 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,942 | ₩67,982 | ₩66,574 | ₩66,963 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,568 | ₩67,949 | ₩65,568 | ₩67,365 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩68,184 | ₩68,619 | ₩67,392 | ₩67,392 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,515 | ₩68,237 | ₩64,643 | ₩67,325 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,308 | ₩65,153 | ₩63,691 | ₩64,643 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩64,214 | ₩65,153 | ₩63,342 | ₩63,878 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,415 | ₩65,488 | ₩64,288 | ₩64,522 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩66,199 | ₩66,923 | ₩64,576 | ₩64,737 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,704 | ₩65,877 | ₩63,597 | ₩65,394 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩64,267 | ₩65,682 | ₩64,053 | ₩64,469 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,744 | ₩63,932 | ₩62,450 | ₩62,953 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩62,148 | ₩63,932 | ₩61,310 | ₩63,677 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩63,060 | ₩63,195 | ₩62,142 | ₩62,336 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,363 | ₩63,302 | ₩61,766 | ₩63,154 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩61,008 | ₩63,020 | ₩60,995 | ₩61,907 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,660 | ₩61,478 | ₩59,775 | ₩60,056 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,464 | ₩62,001 | ₩59,855 | ₩60,003 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩62,256 | ₩63,154 | ₩61,290 | ₩62,269 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,365 | ₩63,181 | ₩59,969 | ₩62,618 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,957 | ₩60,164 | ₩57,186 | ₩60,083 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩59,211 | ₩60,224 | ₩57,640 | ₩59,815 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,323 | ₩62,323 | ₩59,278 | ₩60,298 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,283 | ₩62,946 | ₩60,821 | ₩62,631 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,664 | ₩63,664 | ₩60,264 | ₩61,907 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,986 | ₩65,501 | ₩63,543 | ₩64,549 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,386 | ₩66,822 | ₩64,375 | ₩64,884 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,344 | ₩68,344 | ₩66,252 | ₩66,413 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,379 | ₩68,224 | ₩66,903 | ₩68,036 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,453 | ₩67,044 | ₩65,837 | ₩67,017 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,728 | ₩68,653 | ₩66,400 | ₩66,574 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,923 | ₩68,398 | ₩65,944 | ₩67,634 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩66,065 | ₩67,754 | ₩65,837 | ₩67,137 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,905 | ₩67,164 | ₩63,905 | ₩66,293 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,704 | ₩64,308 | ₩62,739 | ₩63,691 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,474 | ₩66,225 | ₩63,342 | ₩63,704 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩68,210 | ₩68,298 | ₩64,355 | ₩66,091 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,753 | ₩70,034 | ₩68,117 | ₩69,028 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩69,069 | ₩69,337 | ₩68,438 | ₩69,069 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩68,117 | ₩69,578 | ₩67,889 | ₩68,908 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,875 | ₩68,841 | ₩66,480 | ₩68,224 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,333 | ₩67,674 | ₩66,333 | ₩66,950 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,754 | ₩68,016 | ₩65,944 | ₩66,655 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,404 | ₩70,517 | ₩66,936 | ₩67,875 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,850 | ₩68,546 | ₩65,045 | ₩67,889 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,971 | ₩66,641 | ₩63,878 | ₩65,689 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩66,118 | ₩68,130 | ₩65,086 | ₩66,467 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,770 | ₩66,373 | ₩64,790 | ₩65,770 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,790 | ₩66,366 | ₩64,697 | ₩66,051 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩63,221 | ₩64,388 | ₩63,007 | ₩64,388 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,516 | ₩63,892 | ₩62,584 | ₩63,168 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,892 | ₩64,375 | ₩63,315 | ₩63,704 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,947 | ₩64,254 | ₩60,921 | ₩63,972 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,351 | ₩61,773 | ₩59,882 | ₩61,505 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,271 | ₩60,928 | ₩59,665 | ₩60,365 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩61,049 | ₩61,679 | ₩60,036 | ₩60,351 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,351 | ₩60,915 | ₩59,962 | ₩60,821 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,620 | ₩60,740 | ₩59,949 | ₩60,217 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,949 | ₩60,908 | ₩59,828 | ₩60,311 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩60,244 | ₩61,371 | ₩59,828 | ₩59,828 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,575 | ₩60,499 | ₩57,401 | ₩60,244 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,851 | ₩57,642 | ₩56,620 | ₩57,495 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,521 | ₩58,507 | ₩57,012 | ₩57,186 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,556 | ₩58,494 | ₩56,556 | ₩57,320 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,891 | ₩56,891 | ₩55,664 | ₩56,636 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,355 | ₩56,858 | ₩56,194 | ₩56,811 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩57,092 | ₩57,294 | ₩56,180 | ₩56,542 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,320 | ₩57,991 | ₩56,663 | ₩57,119 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,508 | ₩57,790 | ₩57,012 | ₩57,589 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,811 | ₩57,763 | ₩56,677 | ₩57,401 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,797 | ₩57,186 | ₩56,180 | ₩56,864 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,361 | ₩57,790 | ₩55,295 | ₩56,663 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩57,200 | ₩58,045 | ₩56,650 | ₩57,213 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,282 | ₩57,535 | ₩55,282 | ₩57,294 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,456 | ₩56,321 | ₩54,960 | ₩55,242 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩56,100 | ₩56,113 | ₩54,692 | ₩55,335 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,832 | ₩55,946 | ₩55,295 | ₩55,738 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,630 | ₩55,993 | ₩54,812 | ₩55,832 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,370 | ₩55,946 | ₩53,887 | ₩55,684 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,751 | ₩55,899 | ₩54,242 | ₩54,719 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,646 | ₩55,657 | ₩52,986 | ₩55,617 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,820 | ₩53,934 | ₩53,163 | ₩53,646 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,839 | ₩55,228 | ₩53,431 | ₩53,431 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩54,115 | ₩55,295 | ₩54,115 | ₩54,906 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,276 | ₩54,356 | ₩53,619 | ₩54,356 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩54,061 | ₩54,665 | ₩53,672 | ₩53,967 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,927 | ₩54,142 | ₩53,511 | ₩53,753 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩54,169 | ₩54,316 | ₩53,847 | ₩54,035 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,713 | ₩54,397 | ₩53,686 | ₩53,807 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,766 | ₩53,820 | ₩53,216 | ₩53,552 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,713 | ₩54,008 | ₩53,471 | ₩53,699 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,372 | ₩53,746 | ₩52,372 | ₩53,619 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,565 | ₩54,330 | ₩52,398 | ₩52,465 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,653 | ₩53,773 | ₩52,653 | ₩53,579 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,540 | ₩53,324 | ₩51,540 | ₩52,734 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩53,069 | ₩53,216 | ₩51,352 | ₩51,634 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,552 | ₩54,061 | ₩52,935 | ₩53,163 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,738 | ₩56,006 | ₩53,123 | ₩53,981 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,665 | ₩55,993 | ₩54,625 | ₩55,858 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,625 | ₩55,376 | ₩54,343 | ₩54,625 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩56,207 | ₩57,307 | ₩54,035 | ₩54,517 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,926 | ₩58,179 | ₩55,081 | ₩56,247 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,521 | ₩58,568 | ₩57,521 | ₩58,487 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,958 | ₩58,366 | ₩56,824 | ₩58,098 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,462 | ₩57,387 | ₩55,926 | ₩57,173 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,910 | ₩58,416 | ₩56,864 | ₩57,092 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,414 | ₩58,125 | ₩57,139 | ₩57,709 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,998 | ₩57,521 | ₩56,636 | ₩57,521 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,811 | ₩57,294 | ₩56,469 | ₩56,985 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,657 | ₩56,435 | ₩55,309 | ₩56,408 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,288 | ₩56,791 | ₩55,751 | ₩55,805 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,939 | ₩56,489 | ₩55,858 | ₩56,060 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,799 | ₩55,590 | ₩54,799 | ₩55,537 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,772 | ₩54,967 | ₩54,128 | ₩54,759 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩55,094 | ₩55,255 | ₩54,316 | ₩54,692 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,745 | ₩55,510 | ₩54,745 | ₩55,148 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,726 | ₩54,906 | ₩53,337 | ₩54,826 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,665 | ₩54,692 | ₩53,592 | ₩53,807 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩54,048 | ₩54,947 | ₩53,713 | ₩54,732 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,678 | ₩55,148 | ₩53,887 | ₩53,887 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,941 | ₩54,787 | ₩53,471 | ₩54,692 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩54,182 | ₩54,651 | ₩53,192 | ₩53,565 | -1.14% | 16.1만 |
|---|