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 | ₩71,475 | ₩72,613 | ₩70,725 | ₩72,091 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,413 | ₩71,354 | ₩69,413 | ₩70,966 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,448 | ₩71,769 | ₩69,988 | ₩70,029 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,974 | ₩73,770 | ₩72,492 | ₩72,653 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,582 | ₩73,610 | ₩70,805 | ₩72,841 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,974 | ₩72,974 | ₩70,363 | ₩71,113 | -2.55% | 20만 |
| 2026.10.01 | ₩72,425 | ₩72,707 | ₩70,939 | ₩72,573 | +0.20% | 14.9만 |
| 2026.09.30 | ₩73,108 | ₩73,644 | ₩72,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,827 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,421 | ₩74,434 | ₩73,001 | ₩73,055 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,836 | ₩75,492 | ₩74,340 | ₩74,340 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,595 | ₩75,438 | ₩74,213 | ₩75,318 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,443 | ₩74,313 | ₩73,095 | ₩74,246 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,836 | ₩75,947 | ₩73,952 | ₩74,032 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,367 | ₩75,485 | ₩73,711 | ₩75,144 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,327 | ₩74,728 | ₩73,577 | ₩74,340 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,376 | ₩73,738 | ₩72,907 | ₩73,617 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩73,135 | ₩74,822 | ₩71,381 | ₩73,711 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,948 | ₩73,805 | ₩72,760 | ₩73,336 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,590 | ₩74,969 | ₩72,372 | ₩72,586 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩73,055 | ₩73,831 | ₩72,613 | ₩73,215 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,912 | ₩74,072 | ₩72,666 | ₩73,282 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,907 | ₩73,898 | ₩72,613 | ₩73,202 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,707 | ₩73,898 | ₩72,707 | ₩73,148 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,403 | ₩74,474 | ₩72,921 | ₩73,376 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,755 | ₩75,123 | ₩73,992 | ₩74,635 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩75,010 | ₩75,492 | ₩74,340 | ₩75,371 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩74,072 | ₩75,083 | ₩73,215 | ₩74,367 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,466 | ₩74,072 | ₩72,466 | ₩73,925 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,590 | ₩73,644 | ₩72,064 | ₩73,135 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,229 | ₩73,631 | ₩72,680 | ₩73,175 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,751 | ₩73,751 | ₩72,613 | ₩72,787 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,590 | ₩74,233 | ₩72,974 | ₩73,470 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩73,992 | ₩74,461 | ₩72,640 | ₩73,068 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩73,015 | ₩74,072 | ₩73,015 | ₩73,617 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,653 | ₩73,631 | ₩72,238 | ₩73,497 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,573 | ₩73,430 | ₩71,702 | ₩71,957 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,385 | ₩73,008 | ₩71,421 | ₩72,171 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,506 | ₩73,684 | ₩71,167 | ₩72,372 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,805 | ₩73,985 | ₩72,425 | ₩73,162 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,269 | ₩74,099 | ₩72,332 | ₩73,229 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,974 | ₩74,059 | ₩71,676 | ₩73,202 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,714 | ₩78,009 | ₩72,573 | ₩73,470 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,826 | ₩80,312 | ₩76,563 | ₩76,563 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,692 | ₩80,459 | ₩77,835 | ₩78,196 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩79,134 | ₩79,355 | ₩77,547 | ₩78,919 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,442 | ₩81,062 | ₩78,103 | ₩78,960 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩79,201 | ₩80,781 | ₩79,107 | ₩79,335 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,593 | ₩80,861 | ₩79,000 | ₩79,000 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,210 | ₩80,205 | ₩77,775 | ₩80,071 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,451 | ₩78,980 | ₩76,871 | ₩78,076 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩77,032 | ₩79,750 | ₩77,032 | ₩78,344 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,911 | ₩77,607 | ₩75,452 | ₩75,773 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,227 | ₩79,241 | ₩76,899 | ₩77,688 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,272 | ₩81,410 | ₩79,261 | ₩79,817 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩79,027 | ₩80,633 | ₩78,745 | ₩79,977 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,361 | ₩80,220 | ₩78,287 | ₩79,214 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,392 | ₩80,707 | ₩79,027 | ₩80,178 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,325 | ₩80,761 | ₩79,094 | ₩80,272 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,218 | ₩81,330 | ₩78,759 | ₩79,736 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,514 | ₩79,924 | ₩76,322 | ₩79,616 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,937 | ₩80,995 | ₩78,585 | ₩78,638 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,553 | ₩81,042 | ₩79,053 | ₩80,433 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,807 | ₩82,187 | ₩79,817 | ₩80,299 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,223 | ₩81,223 | ₩79,207 | ₩80,044 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,558 | ₩82,013 | ₩78,558 | ₩81,249 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,406 | ₩78,558 | ₩76,590 | ₩78,263 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,518 | ₩78,518 | ₩76,322 | ₩76,683 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,652 | ₩79,522 | ₩77,058 | ₩78,009 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,612 | ₩79,281 | ₩77,986 | ₩79,040 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩78,170 | ₩79,234 | ₩76,817 | ₩77,835 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,639 | ₩78,893 | ₩75,639 | ₩78,049 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,559 | ₩76,911 | ₩75,559 | ₩76,268 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,447 | ₩75,947 | ₩73,631 | ₩75,385 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,595 | ₩76,295 | ₩73,898 | ₩74,702 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,697 | ₩74,969 | ₩72,555 | ₩74,688 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,671 | ₩74,581 | ₩72,091 | ₩73,323 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,313 | ₩75,666 | ₩73,068 | ₩73,430 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩77,018 | ₩77,165 | ₩75,036 | ₩75,518 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,795 | ₩77,835 | ₩75,371 | ₩76,697 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,304 | ₩77,875 | ₩75,304 | ₩77,058 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,831 | ₩74,969 | ₩73,068 | ₩74,728 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩76,121 | ₩76,362 | ₩72,372 | ₩73,162 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩75,090 | ₩76,456 | ₩74,487 | ₩76,121 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,425 | ₩74,903 | ₩72,425 | ₩73,979 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,814 | ₩72,238 | ₩69,814 | ₩71,649 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,487 | ₩72,091 | ₩66,487 | ₩70,363 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,481 | ₩63,856 | ₩60,642 | ₩63,146 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,432 | ₩64,726 | ₩61,379 | ₩63,093 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,878 | ₩66,688 | ₩64,284 | ₩64,874 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,498 | ₩67,498 | ₩65,208 | ₩65,731 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,547 | ₩67,712 | ₩66,320 | ₩67,538 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,905 | ₩67,304 | ₩65,101 | ₩67,150 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩66,052 | ₩66,547 | ₩65,235 | ₩66,253 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,266 | ₩66,534 | ₩65,248 | ₩65,516 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,618 | ₩67,712 | ₩65,851 | ₩66,909 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,985 | ₩67,819 | ₩64,941 | ₩67,498 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩67,150 | ₩67,511 | ₩65,396 | ₩65,677 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,838 | ₩68,080 | ₩64,914 | ₩67,685 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,722 | ₩66,574 | ₩63,260 | ₩66,146 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,301 | ₩62,644 | ₩59,826 | ₩62,423 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩60,067 | ₩60,857 | ₩59,826 | ₩60,187 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,826 | ₩60,254 | ₩58,580 | ₩60,053 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,589 | ₩61,325 | ₩59,665 | ₩60,401 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,602 | ₩60,977 | ₩58,406 | ₩60,134 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,384 | ₩60,750 | ₩58,380 | ₩60,750 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,960 | ₩61,222 | ₩58,647 | ₩59,504 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,629 | ₩61,205 | ₩59,611 | ₩59,799 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,606 | ₩61,606 | ₩59,960 | ₩60,093 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,482 | ₩61,308 | ₩60,000 | ₩60,843 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,303 | ₩60,361 | ₩59,303 | ₩59,732 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,594 | ₩59,116 | ₩57,790 | ₩58,915 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,785 | ₩59,799 | ₩58,560 | ₩58,915 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,893 | ₩60,455 | ₩58,380 | ₩59,692 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,361 | ₩61,057 | ₩59,330 | ₩59,518 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,294 | ₩61,238 | ₩59,986 | ₩60,120 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,575 | ₩61,098 | ₩59,906 | ₩60,267 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,875 | ₩61,111 | ₩58,513 | ₩60,388 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,647 | ₩62,209 | ₩60,371 | ₩61,312 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,338 | ₩65,409 | ₩61,459 | ₩61,620 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,797 | ₩66,828 | ₩63,148 | ₩63,869 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,235 | ₩66,815 | ₩64,606 | ₩65,597 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,280 | ₩67,592 | ₩65,074 | ₩65,864 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,191 | ₩66,092 | ₩60,589 | ₩65,864 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,891 | ₩68,891 | ₩60,053 | ₩61,325 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,716 | ₩69,573 | ₩67,023 | ₩68,931 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩68,007 | ₩70,852 | ₩67,759 | ₩68,690 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,413 | ₩69,687 | ₩67,759 | ₩68,087 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,319 | ₩70,424 | ₩68,435 | ₩68,957 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,493 | ₩70,966 | ₩68,931 | ₩69,440 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,427 | ₩67,444 | ₩66,146 | ₩67,029 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,833 | ₩67,873 | ₩66,467 | ₩66,855 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,463 | ₩67,839 | ₩65,463 | ₩67,257 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩68,074 | ₩68,509 | ₩67,284 | ₩67,284 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,409 | ₩68,127 | ₩64,539 | ₩67,217 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,204 | ₩65,048 | ₩63,588 | ₩64,539 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩64,110 | ₩65,048 | ₩63,240 | ₩63,776 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,311 | ₩65,382 | ₩64,184 | ₩64,418 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩66,092 | ₩66,815 | ₩64,472 | ₩64,633 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,602 | ₩65,771 | ₩63,494 | ₩65,289 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩64,164 | ₩65,577 | ₩63,950 | ₩64,365 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,642 | ₩63,829 | ₩62,350 | ₩62,852 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩62,048 | ₩63,829 | ₩61,211 | ₩63,575 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,959 | ₩63,093 | ₩62,042 | ₩62,236 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,263 | ₩63,200 | ₩61,667 | ₩63,053 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,910 | ₩62,919 | ₩60,897 | ₩61,807 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,562 | ₩61,379 | ₩59,678 | ₩59,960 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,365 | ₩61,901 | ₩59,759 | ₩59,906 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩62,155 | ₩63,053 | ₩61,191 | ₩62,169 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,267 | ₩63,079 | ₩59,872 | ₩62,517 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,862 | ₩60,067 | ₩57,094 | ₩59,986 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩59,116 | ₩60,127 | ₩57,547 | ₩59,719 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,222 | ₩62,222 | ₩59,183 | ₩60,201 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,182 | ₩62,845 | ₩60,723 | ₩62,530 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,561 | ₩63,561 | ₩60,167 | ₩61,807 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,883 | ₩65,396 | ₩63,441 | ₩64,445 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,280 | ₩66,715 | ₩64,271 | ₩64,780 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,234 | ₩68,234 | ₩66,146 | ₩66,306 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,270 | ₩68,114 | ₩66,795 | ₩67,926 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,346 | ₩66,936 | ₩65,731 | ₩66,909 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,618 | ₩68,542 | ₩66,293 | ₩66,467 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,815 | ₩68,288 | ₩65,838 | ₩67,525 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,958 | ₩67,645 | ₩65,731 | ₩67,029 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,802 | ₩67,056 | ₩63,802 | ₩66,186 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,602 | ₩64,204 | ₩62,637 | ₩63,588 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,369 | ₩66,119 | ₩63,240 | ₩63,602 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩68,101 | ₩68,188 | ₩64,251 | ₩65,985 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,640 | ₩69,922 | ₩68,007 | ₩68,917 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,957 | ₩69,225 | ₩68,328 | ₩68,957 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩68,007 | ₩69,466 | ₩67,779 | ₩68,797 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,766 | ₩68,730 | ₩66,373 | ₩68,114 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,226 | ₩67,565 | ₩66,226 | ₩66,842 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,645 | ₩67,906 | ₩65,838 | ₩66,547 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,292 | ₩70,404 | ₩66,828 | ₩67,766 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,744 | ₩68,435 | ₩64,941 | ₩67,779 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,864 | ₩66,534 | ₩63,776 | ₩65,583 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩66,012 | ₩68,020 | ₩64,981 | ₩66,360 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,664 | ₩66,266 | ₩64,686 | ₩65,664 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,686 | ₩66,259 | ₩64,592 | ₩65,945 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩63,120 | ₩64,284 | ₩62,905 | ₩64,284 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,414 | ₩63,789 | ₩62,484 | ₩63,066 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,789 | ₩64,271 | ₩63,213 | ₩63,602 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,847 | ₩64,151 | ₩60,823 | ₩63,869 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,254 | ₩61,673 | ₩59,785 | ₩61,406 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,174 | ₩60,830 | ₩59,569 | ₩60,267 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,950 | ₩61,580 | ₩59,939 | ₩60,254 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,254 | ₩60,816 | ₩59,866 | ₩60,723 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,522 | ₩60,642 | ₩59,852 | ₩60,120 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,852 | ₩60,810 | ₩59,732 | ₩60,214 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩60,147 | ₩61,272 | ₩59,732 | ₩59,732 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,482 | ₩60,401 | ₩57,308 | ₩60,147 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,759 | ₩57,549 | ₩56,529 | ₩57,402 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,429 | ₩58,413 | ₩56,920 | ₩57,094 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,465 | ₩58,400 | ₩56,465 | ₩57,228 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,800 | ₩56,800 | ₩55,574 | ₩56,545 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,264 | ₩56,766 | ₩56,103 | ₩56,719 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩57,000 | ₩57,201 | ₩56,090 | ₩56,451 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,228 | ₩57,897 | ₩56,572 | ₩57,027 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,415 | ₩57,697 | ₩56,920 | ₩57,496 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,719 | ₩57,670 | ₩56,585 | ₩57,308 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,706 | ₩57,094 | ₩56,090 | ₩56,773 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,268 | ₩57,697 | ₩55,206 | ₩56,572 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩57,107 | ₩57,951 | ₩56,559 | ₩57,121 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,193 | ₩57,442 | ₩55,193 | ₩57,201 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,367 | ₩56,230 | ₩54,871 | ₩55,153 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩56,010 | ₩56,023 | ₩54,604 | ₩55,246 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,742 | ₩55,856 | ₩55,206 | ₩55,648 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,541 | ₩55,902 | ₩54,724 | ₩55,742 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,282 | ₩55,856 | ₩53,800 | ₩55,594 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,661 | ₩55,809 | ₩54,155 | ₩54,630 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,559 | ₩55,568 | ₩52,900 | ₩55,528 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,733 | ₩53,847 | ₩53,077 | ₩53,559 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,751 | ₩55,139 | ₩53,345 | ₩53,345 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩54,028 | ₩55,206 | ₩54,028 | ₩54,818 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,189 | ₩54,269 | ₩53,532 | ₩54,269 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,974 | ₩54,577 | ₩53,586 | ₩53,881 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,840 | ₩54,055 | ₩53,425 | ₩53,666 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩54,081 | ₩54,229 | ₩53,760 | ₩53,948 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,626 | ₩54,309 | ₩53,599 | ₩53,720 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,680 | ₩53,733 | ₩53,131 | ₩53,465 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,626 | ₩53,921 | ₩53,385 | ₩53,613 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,287 | ₩53,660 | ₩52,287 | ₩53,532 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,479 | ₩54,242 | ₩52,314 | ₩52,381 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,568 | ₩53,686 | ₩52,568 | ₩53,492 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,457 | ₩53,238 | ₩51,457 | ₩52,649 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,983 | ₩53,131 | ₩51,270 | ₩51,551 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,465 | ₩53,974 | ₩52,850 | ₩53,077 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,648 | ₩55,916 | ₩53,037 | ₩53,894 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,577 | ₩55,902 | ₩54,537 | ₩55,769 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,537 | ₩55,286 | ₩54,255 | ₩54,537 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩56,117 | ₩57,215 | ₩53,948 | ₩54,430 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,835 | ₩58,085 | ₩54,992 | ₩56,157 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,429 | ₩58,473 | ₩57,429 | ₩58,393 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,866 | ₩58,272 | ₩56,733 | ₩58,005 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,371 | ₩57,295 | ₩55,835 | ₩57,081 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,817 | ₩58,322 | ₩56,773 | ₩57,000 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,322 | ₩58,031 | ₩57,047 | ₩57,616 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,907 | ₩57,429 | ₩56,545 | ₩57,429 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,719 | ₩57,201 | ₩56,378 | ₩56,893 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,568 | ₩56,344 | ₩55,220 | ₩56,318 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,197 | ₩56,699 | ₩55,661 | ₩55,715 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,849 | ₩56,398 | ₩55,769 | ₩55,969 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,711 | ₩55,501 | ₩54,711 | ₩55,447 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,684 | ₩54,878 | ₩54,041 | ₩54,671 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩55,005 | ₩55,166 | ₩54,229 | ₩54,604 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,657 | ₩55,420 | ₩54,657 | ₩55,059 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,640 | ₩54,818 | ₩53,251 | ₩54,738 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,577 | ₩54,604 | ₩53,506 | ₩53,720 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,961 | ₩54,858 | ₩53,626 | ₩54,644 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,590 | ₩55,059 | ₩53,800 | ₩53,800 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,854 | ₩54,699 | ₩53,385 | ₩54,604 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩54,095 | ₩54,563 | ₩53,107 | ₩53,479 | -1.14% | 16.1만 |
|---|