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 | ₩71,489 | ₩72,628 | ₩70,739 | ₩72,105 | +0.86% | 22.9만 |
| 2026.10.08 | ₩69,427 | ₩71,369 | ₩69,427 | ₩70,980 | +2.24% | 14.1만 |
| 2026.10.07 | ₩71,462 | ₩71,784 | ₩70,003 | ₩70,043 | -1.99% | 26.2만 |
| 2026.10.06 | ₩72,989 | ₩73,785 | ₩72,507 | ₩72,668 | -0.44% | 15.8만 |
| 2026.10.05 | ₩71,596 | ₩73,625 | ₩70,820 | ₩72,855 | +1.76% | 18.7만 |
| 2026.10.02 | ₩72,989 | ₩72,989 | ₩70,378 | ₩71,128 | -2.55% | 20만 |
| 2026.10.01 | ₩72,440 | ₩72,721 | ₩70,953 | ₩72,587 | +0.20% | 14.9만 |
| 2026.09.30 | ₩73,123 | ₩73,659 | ₩72,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,842 |
| -0.38% |
| 34.2만 |
| 2026.09.29 | ₩74,436 | ₩74,449 | ₩73,016 | ₩73,069 | -1.84% | 22.1만 |
|---|
| 2026.09.28 | ₩74,851 | ₩75,507 | ₩74,355 | ₩74,355 | -0.66% | 24.4만 |
|---|
| 2026.09.25 | ₩74,610 | ₩75,453 | ₩74,228 | ₩75,333 | +0.97% | 15.5만 |
|---|
| 2026.09.24 | ₩73,458 | ₩74,328 | ₩73,110 | ₩74,261 | +1.09% | 23만 |
|---|
| 2026.09.23 | ₩74,851 | ₩75,962 | ₩73,967 | ₩74,047 | -1.07% | 24.2만 |
|---|
| 2026.09.22 | ₩74,382 | ₩75,500 | ₩73,726 | ₩75,159 | +1.04% | 23.4만 |
|---|
| 2026.09.21 | ₩74,342 | ₩74,744 | ₩73,592 | ₩74,355 | +0.02% | 22.5만 |
|---|
| 2026.09.18 | ₩73,391 | ₩73,752 | ₩72,922 | ₩73,632 | +0.33% | 27.2만 |
|---|
| 2026.09.17 | ₩73,150 | ₩74,837 | ₩71,395 | ₩73,726 | +0.79% | 20.8만 |
|---|
| 2026.09.16 | ₩72,962 | ₩73,819 | ₩72,775 | ₩73,351 | +0.53% | 25.2만 |
|---|
| 2026.09.15 | ₩73,605 | ₩74,985 | ₩72,386 | ₩72,601 | -1.36% | 22.7만 |
|---|
| 2026.09.14 | ₩73,069 | ₩73,846 | ₩72,628 | ₩73,230 | +0.22% | 14.9만 |
|---|
| 2026.09.11 | ₩73,927 | ₩74,087 | ₩72,681 | ₩73,297 | -0.85% | 31.1만 |
|---|
| 2026.09.10 | ₩72,922 | ₩73,913 | ₩72,628 | ₩73,217 | +0.40% | 23.9만 |
|---|
| 2026.09.09 | ₩72,721 | ₩73,913 | ₩72,721 | ₩73,163 | +0.61% | 18.3만 |
|---|
| 2026.09.08 | ₩73,418 | ₩74,489 | ₩72,936 | ₩73,391 | -0.04% | 25.1만 |
|---|
| 2026.09.04 | ₩74,770 | ₩75,139 | ₩74,007 | ₩74,650 | -0.16% | 8.4만 |
|---|
| 2026.09.03 | ₩75,025 | ₩75,507 | ₩74,355 | ₩75,386 | +0.48% | 11.3만 |
|---|
| 2026.09.02 | ₩74,087 | ₩75,098 | ₩73,230 | ₩74,382 | +0.40% | 15만 |
|---|
| 2026.09.01 | ₩72,480 | ₩74,087 | ₩72,480 | ₩73,940 | +2.01% | 9.8만 |
|---|
| 2026.08.31 | ₩73,605 | ₩73,659 | ₩72,078 | ₩73,150 | -0.62% | 24.1만 |
|---|
| 2026.08.28 | ₩73,244 | ₩73,645 | ₩72,694 | ₩73,190 | -0.07% | 18.1만 |
|---|
| 2026.08.27 | ₩73,766 | ₩73,766 | ₩72,628 | ₩72,802 | -1.31% | 22.3만 |
|---|
| 2026.08.26 | ₩73,605 | ₩74,248 | ₩72,989 | ₩73,485 | -0.16% | 13.1만 |
|---|
| 2026.08.25 | ₩74,007 | ₩74,476 | ₩72,654 | ₩73,083 | -1.25% | 11.7만 |
|---|
| 2026.08.24 | ₩73,029 | ₩74,087 | ₩73,029 | ₩73,632 | +0.83% | 22만 |
|---|
| 2026.08.21 | ₩72,668 | ₩73,645 | ₩72,253 | ₩73,511 | +1.16% | 21.2만 |
|---|
| 2026.08.20 | ₩72,587 | ₩73,444 | ₩71,717 | ₩71,971 | -0.85% | 31.1만 |
|---|
| 2026.08.19 | ₩72,400 | ₩73,023 | ₩71,436 | ₩72,186 | -0.30% | 51.4만 |
|---|
| 2026.08.18 | ₩72,520 | ₩73,699 | ₩71,181 | ₩72,386 | -0.18% | 26.2만 |
|---|
| 2026.08.17 | ₩73,819 | ₩74,000 | ₩72,440 | ₩73,177 | -0.87% | 26만 |
|---|
| 2026.08.14 | ₩73,284 | ₩74,114 | ₩72,346 | ₩73,244 | -0.05% | 22.4만 |
|---|
| 2026.08.13 | ₩72,989 | ₩74,074 | ₩71,690 | ₩73,217 | +0.31% | 52.5만 |
|---|
| 2026.08.12 | ₩77,730 | ₩78,025 | ₩72,587 | ₩73,485 | -5.46% | 45.9만 |
|---|
| 2026.08.11 | ₩78,842 | ₩80,328 | ₩76,578 | ₩76,578 | -2.87% | 14.4만 |
|---|
| 2026.08.10 | ₩78,708 | ₩80,476 | ₩77,851 | ₩78,212 | -0.63% | 10.3만 |
|---|
| 2026.08.07 | ₩79,150 | ₩79,371 | ₩77,563 | ₩78,935 | -0.27% | 13.6만 |
|---|
| 2026.08.06 | ₩79,458 | ₩81,078 | ₩78,118 | ₩78,976 | -0.61% | 34.7만 |
|---|
| 2026.08.05 | ₩79,217 | ₩80,797 | ₩79,123 | ₩79,351 | +0.17% | 21.8만 |
|---|
| 2026.08.04 | ₩80,609 | ₩80,877 | ₩79,016 | ₩79,016 | -1.98% | 13.1만 |
|---|
| 2026.08.03 | ₩78,226 | ₩80,221 | ₩77,790 | ₩80,087 | +2.38% | 23.2만 |
|---|
| 2026.07.31 | ₩78,467 | ₩78,996 | ₩76,886 | ₩78,092 | -0.48% | 36.7만 |
|---|
| 2026.07.30 | ₩77,047 | ₩79,766 | ₩77,047 | ₩78,360 | +1.70% | 108.1만 |
|---|
| 2026.07.29 | ₩76,927 | ₩77,623 | ₩75,467 | ₩75,788 | -1.48% | 17.2만 |
|---|
| 2026.07.28 | ₩79,243 | ₩79,257 | ₩76,914 | ₩77,703 | -1.94% | 18.8만 |
|---|
| 2026.07.27 | ₩80,288 | ₩81,426 | ₩79,277 | ₩79,833 | -0.57% | 13.9만 |
|---|
| 2026.07.24 | ₩79,043 | ₩80,650 | ₩78,761 | ₩79,993 | +1.20% | 5.7만 |
|---|
| 2026.07.23 | ₩79,377 | ₩80,236 | ₩78,303 | ₩79,230 | -0.19% | 7.3만 |
|---|
| 2026.07.22 | ₩80,409 | ₩80,723 | ₩79,043 | ₩80,194 | -0.27% | 21.1만 |
|---|
| 2026.07.21 | ₩80,342 | ₩80,777 | ₩79,109 | ₩80,288 | -0.07% | 23.3만 |
|---|
| 2026.07.20 | ₩80,234 | ₩81,346 | ₩78,775 | ₩79,752 | -0.60% | 25.2만 |
|---|
| 2026.07.17 | ₩77,529 | ₩79,940 | ₩76,337 | ₩79,632 | +2.71% | 10.8만 |
|---|
| 2026.07.16 | ₩79,953 | ₩81,011 | ₩78,601 | ₩78,654 | -1.62% | 22.3만 |
|---|
| 2026.07.15 | ₩80,569 | ₩81,058 | ₩79,069 | ₩80,449 | -0.15% | 21.2만 |
|---|
| 2026.07.14 | ₩80,824 | ₩82,203 | ₩79,833 | ₩80,315 | -0.63% | 12.9만 |
|---|
| 2026.07.13 | ₩81,239 | ₩81,239 | ₩79,223 | ₩80,060 | -1.45% | 14만 |
|---|
| 2026.07.10 | ₩78,574 | ₩82,029 | ₩78,574 | ₩81,266 | +3.43% | 22.4만 |
|---|
| 2026.07.09 | ₩77,422 | ₩78,574 | ₩76,605 | ₩78,279 | +1.11% | 11.9만 |
|---|
| 2026.07.08 | ₩78,534 | ₩78,534 | ₩76,337 | ₩76,699 | -2.34% | 14.2만 |
|---|
| 2026.07.07 | ₩78,668 | ₩79,538 | ₩77,074 | ₩78,025 | -0.82% | 12.1만 |
|---|
| 2026.07.06 | ₩78,627 | ₩79,297 | ₩78,002 | ₩79,056 | +0.55% | 19.5만 |
|---|
| 2026.07.02 | ₩78,185 | ₩79,250 | ₩76,833 | ₩77,851 | -0.43% | 29.6만 |
|---|
| 2026.07.01 | ₩75,654 | ₩78,909 | ₩75,654 | ₩78,065 | +3.19% | 31.2만 |
|---|
| 2026.06.30 | ₩75,574 | ₩76,927 | ₩75,574 | ₩76,284 | +0.94% | 19.7만 |
|---|
| 2026.06.29 | ₩74,462 | ₩75,962 | ₩73,645 | ₩75,400 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩74,610 | ₩76,310 | ₩73,913 | ₩74,717 | +0.14% | 20.9만 |
|---|
| 2026.06.25 | ₩73,712 | ₩74,985 | ₩72,570 | ₩74,703 | +1.34% | 41.7만 |
|---|
| 2026.06.24 | ₩73,686 | ₩74,596 | ₩72,105 | ₩73,337 | -0.47% | 48.1만 |
|---|
| 2026.06.23 | ₩74,328 | ₩75,681 | ₩73,083 | ₩73,444 | -1.19% | 28.1만 |
|---|
| 2026.06.22 | ₩77,034 | ₩77,181 | ₩75,052 | ₩75,534 | -1.95% | 26.1만 |
|---|
| 2026.06.18 | ₩77,810 | ₩77,851 | ₩75,386 | ₩76,712 | -1.41% | 74.8만 |
|---|
| 2026.06.17 | ₩75,319 | ₩77,891 | ₩75,319 | ₩77,074 | +2.33% | 32.3만 |
|---|
| 2026.06.16 | ₩73,846 | ₩74,985 | ₩73,083 | ₩74,744 | +1.22% | 30만 |
|---|
| 2026.06.15 | ₩76,136 | ₩76,377 | ₩72,386 | ₩73,177 | -3.89% | 39.1만 |
|---|
| 2026.06.12 | ₩75,105 | ₩76,471 | ₩74,502 | ₩76,136 | +1.37% | 23.9만 |
|---|
| 2026.06.11 | ₩72,440 | ₩74,918 | ₩72,440 | ₩73,994 | +2.14% | 34.9만 |
|---|
| 2026.06.10 | ₩69,828 | ₩72,253 | ₩69,828 | ₩71,663 | +2.63% | 45.1만 |
|---|
| 2026.06.09 | ₩66,500 | ₩72,105 | ₩66,500 | ₩70,378 | +5.83% | 72.5만 |
|---|
| 2026.06.08 | ₩63,494 | ₩63,869 | ₩60,655 | ₩63,159 | -0.53% | 75.5만 |
|---|
| 2026.06.05 | ₩64,445 | ₩64,739 | ₩61,391 | ₩63,105 | -2.08% | 65.9만 |
|---|
| 2026.06.04 | ₩65,891 | ₩66,701 | ₩64,297 | ₩64,887 | -1.52% | 24만 |
|---|
| 2026.06.03 | ₩67,512 | ₩67,512 | ₩65,221 | ₩65,744 | -2.62% | 58.8만 |
|---|
| 2026.06.02 | ₩66,561 | ₩67,726 | ₩66,333 | ₩67,552 | +1.49% | 25.7만 |
|---|
| 2026.06.01 | ₩65,918 | ₩67,317 | ₩65,114 | ₩67,163 | +1.89% | 24.6만 |
|---|
| 2026.05.29 | ₩66,065 | ₩66,561 | ₩65,248 | ₩66,266 | +0.30% | 38.2만 |
|---|
| 2026.05.28 | ₩66,279 | ₩66,547 | ₩65,262 | ₩65,530 | -1.13% | 31.4만 |
|---|
| 2026.05.27 | ₩67,632 | ₩67,726 | ₩65,864 | ₩66,922 | -1.05% | 22.7만 |
|---|
| 2026.05.26 | ₩65,998 | ₩67,833 | ₩64,954 | ₩67,512 | +2.29% | 75.3만 |
|---|
| 2026.05.22 | ₩67,163 | ₩67,525 | ₩65,409 | ₩65,690 | -2.19% | 16.8만 |
|---|
| 2026.05.21 | ₩65,851 | ₩68,094 | ₩64,927 | ₩67,699 | +2.81% | 36.7만 |
|---|
| 2026.05.20 | ₩63,735 | ₩66,588 | ₩63,273 | ₩66,159 | +3.80% | 28.6만 |
|---|
| 2026.05.19 | ₩60,313 | ₩62,657 | ₩59,838 | ₩62,436 | +3.52% | 44.7만 |
|---|
| 2026.05.18 | ₩60,079 | ₩60,869 | ₩59,838 | ₩60,199 | +0.20% | 15.5만 |
|---|
| 2026.05.15 | ₩59,838 | ₩60,266 | ₩58,592 | ₩60,065 | +0.38% | 27만 |
|---|
| 2026.05.14 | ₩60,601 | ₩61,338 | ₩59,677 | ₩60,414 | -0.31% | 39.7만 |
|---|
| 2026.05.13 | ₩60,614 | ₩60,989 | ₩58,418 | ₩60,146 | -0.77% | 30.7만 |
|---|
| 2026.05.12 | ₩59,396 | ₩60,762 | ₩58,391 | ₩60,762 | +2.30% | 25.7만 |
|---|
| 2026.05.11 | ₩59,972 | ₩61,235 | ₩58,659 | ₩59,516 | -0.76% | 27.5만 |
|---|
| 2026.05.08 | ₩60,641 | ₩61,217 | ₩59,623 | ₩59,811 | -1.37% | 14.4만 |
|---|
| 2026.05.07 | ₩61,619 | ₩61,619 | ₩59,972 | ₩60,106 | -2.46% | 19.7만 |
|---|
| 2026.05.06 | ₩60,494 | ₩61,320 | ₩60,012 | ₩60,856 | +0.60% | 7.7만 |
|---|
| 2026.05.05 | ₩59,315 | ₩60,373 | ₩59,315 | ₩59,744 | +0.72% | 10.2만 |
|---|
| 2026.05.04 | ₩58,606 | ₩59,128 | ₩57,802 | ₩58,927 | +0.55% | 26.8만 |
|---|
| 2026.05.01 | ₩59,798 | ₩59,811 | ₩58,572 | ₩58,927 | -1.46% | 13.4만 |
|---|
| 2026.04.30 | ₩59,905 | ₩60,467 | ₩58,391 | ₩59,704 | -0.34% | 18.1만 |
|---|
| 2026.04.29 | ₩60,373 | ₩61,070 | ₩59,342 | ₩59,530 | -1.40% | 32.7만 |
|---|
| 2026.04.28 | ₩60,306 | ₩61,251 | ₩59,998 | ₩60,132 | -0.29% | 38.8만 |
|---|
| 2026.04.27 | ₩60,588 | ₩61,110 | ₩59,918 | ₩60,280 | -0.51% | 42.9만 |
|---|
| 2026.04.24 | ₩58,887 | ₩61,123 | ₩58,525 | ₩60,400 | +2.57% | 26만 |
|---|
| 2026.04.23 | ₩61,659 | ₩62,222 | ₩60,383 | ₩61,324 | -0.54% | 37.9만 |
|---|
| 2026.04.22 | ₩64,351 | ₩65,422 | ₩61,472 | ₩61,632 | -4.22% | 47.4만 |
|---|
| 2026.04.21 | ₩65,811 | ₩66,842 | ₩63,160 | ₩63,882 | -2.93% | 26.2만 |
|---|
| 2026.04.20 | ₩65,248 | ₩66,829 | ₩64,619 | ₩65,610 | +0.55% | 35.8만 |
|---|
| 2026.04.17 | ₩66,293 | ₩67,605 | ₩65,088 | ₩65,878 | -0.63% | 42.8만 |
|---|
| 2026.04.16 | ₩61,204 | ₩66,105 | ₩60,601 | ₩65,878 | +7.64% | 48.1만 |
|---|
| 2026.04.15 | ₩68,904 | ₩68,904 | ₩60,065 | ₩61,338 | -10.98% | 87.8만 |
|---|
| 2026.04.14 | ₩68,730 | ₩69,587 | ₩67,036 | ₩68,945 | +0.31% | 29만 |
|---|
| 2026.04.13 | ₩68,021 | ₩70,866 | ₩67,773 | ₩68,704 | +1.00% | 81.3만 |
|---|
| 2026.04.10 | ₩69,427 | ₩69,701 | ₩67,773 | ₩68,101 | -1.91% | 33.5만 |
|---|
| 2026.04.09 | ₩69,333 | ₩70,438 | ₩68,449 | ₩68,971 | -0.52% | 18.7만 |
|---|
| 2026.04.08 | ₩69,507 | ₩70,980 | ₩68,945 | ₩69,454 | -0.08% | 18.1만 |
|---|
| 2026.04.07 | ₩66,440 | ₩67,458 | ₩66,159 | ₩67,043 | +0.91% | 10만 |
|---|
| 2026.04.06 | ₩67,846 | ₩67,887 | ₩66,480 | ₩66,869 | -1.44% | 14.8만 |
|---|
| 2026.04.02 | ₩65,476 | ₩67,853 | ₩65,476 | ₩67,271 | +2.74% | 17.8만 |
|---|
| 2026.04.01 | ₩68,087 | ₩68,523 | ₩67,297 | ₩67,297 | -1.16% | 16.4만 |
|---|
| 2026.03.31 | ₩65,422 | ₩68,141 | ₩64,552 | ₩67,230 | +2.76% | 30.3만 |
|---|
| 2026.03.30 | ₩64,217 | ₩65,061 | ₩63,601 | ₩64,552 | +0.52% | 33.2만 |
|---|
| 2026.03.27 | ₩64,123 | ₩65,061 | ₩63,253 | ₩63,788 | -0.52% | 32.3만 |
|---|
| 2026.03.26 | ₩64,324 | ₩65,396 | ₩64,197 | ₩64,431 | +0.17% | 10.2만 |
|---|
| 2026.03.25 | ₩66,105 | ₩66,829 | ₩64,485 | ₩64,646 | -2.21% | 15.2만 |
|---|
| 2026.03.24 | ₩63,614 | ₩65,784 | ₩63,507 | ₩65,302 | +2.65% | 9만 |
|---|
| 2026.03.23 | ₩64,177 | ₩65,590 | ₩63,963 | ₩64,378 | +0.31% | 17.6만 |
|---|
| 2026.03.20 | ₩63,655 | ₩63,842 | ₩62,362 | ₩62,864 | -1.24% | 50.2만 |
|---|
| 2026.03.19 | ₩62,061 | ₩63,842 | ₩61,224 | ₩63,588 | +2.46% | 25.2만 |
|---|
| 2026.03.18 | ₩62,972 | ₩63,105 | ₩62,054 | ₩62,248 | -1.15% | 17.9만 |
|---|
| 2026.03.17 | ₩62,275 | ₩63,213 | ₩61,679 | ₩63,065 | +1.27% | 11.3만 |
|---|
| 2026.03.16 | ₩60,922 | ₩62,931 | ₩60,909 | ₩61,820 | +1.47% | 13.4만 |
|---|
| 2026.03.13 | ₩60,574 | ₩61,391 | ₩59,690 | ₩59,972 | -0.99% | 22.8만 |
|---|
| 2026.03.12 | ₩61,378 | ₩61,914 | ₩59,771 | ₩59,918 | -2.38% | 49.8만 |
|---|
| 2026.03.11 | ₩62,168 | ₩63,065 | ₩61,204 | ₩62,181 | +0.02% | 25.2만 |
|---|
| 2026.03.10 | ₩60,280 | ₩63,092 | ₩59,885 | ₩62,530 | +3.73% | 19.2만 |
|---|
| 2026.03.09 | ₩58,873 | ₩60,079 | ₩57,106 | ₩59,998 | +1.91% | 30만 |
|---|
| 2026.03.06 | ₩59,128 | ₩60,139 | ₩57,558 | ₩59,731 | +1.02% | 26.3만 |
|---|
| 2026.03.05 | ₩62,235 | ₩62,235 | ₩59,195 | ₩60,213 | -3.25% | 12.8만 |
|---|
| 2026.03.04 | ₩62,195 | ₩62,858 | ₩60,735 | ₩62,543 | +0.56% | 34.4만 |
|---|
| 2026.03.03 | ₩63,574 | ₩63,574 | ₩60,179 | ₩61,820 | -2.76% | 46.3만 |
|---|
| 2026.03.02 | ₩63,896 | ₩65,409 | ₩63,454 | ₩64,458 | +0.88% | 30.4만 |
|---|
| 2026.02.27 | ₩66,293 | ₩66,728 | ₩64,284 | ₩64,793 | -2.26% | 22.1만 |
|---|
| 2026.02.26 | ₩68,248 | ₩68,248 | ₩66,159 | ₩66,320 | -2.83% | 22.9만 |
|---|
| 2026.02.25 | ₩67,284 | ₩68,128 | ₩66,808 | ₩67,940 | +0.98% | 29.4만 |
|---|
| 2026.02.24 | ₩66,360 | ₩66,949 | ₩65,744 | ₩66,922 | +0.85% | 17.1만 |
|---|
| 2026.02.23 | ₩67,632 | ₩68,556 | ₩66,306 | ₩66,480 | -1.70% | 12.4만 |
|---|
| 2026.02.20 | ₩66,829 | ₩68,302 | ₩65,851 | ₩67,538 | +1.06% | 21.8만 |
|---|
| 2026.02.19 | ₩65,971 | ₩67,659 | ₩65,744 | ₩67,043 | +1.62% | 13.7만 |
|---|
| 2026.02.18 | ₩63,815 | ₩67,070 | ₩63,815 | ₩66,199 | +3.74% | 38만 |
|---|
| 2026.02.17 | ₩63,614 | ₩64,217 | ₩62,650 | ₩63,601 | -0.02% | 27.1만 |
|---|
| 2026.02.13 | ₩65,382 | ₩66,132 | ₩63,253 | ₩63,614 | -2.70% | 42.9만 |
|---|
| 2026.02.12 | ₩68,114 | ₩68,201 | ₩64,264 | ₩65,998 | -3.11% | 46.8만 |
|---|
| 2026.02.11 | ₩69,654 | ₩69,936 | ₩68,021 | ₩68,931 | -1.04% | 49.2만 |
|---|
| 2026.02.10 | ₩68,971 | ₩69,239 | ₩68,342 | ₩68,971 | 0.00% | 39.1만 |
|---|
| 2026.02.09 | ₩68,021 | ₩69,480 | ₩67,793 | ₩68,811 | +1.16% | 34.6만 |
|---|
| 2026.02.06 | ₩67,779 | ₩68,744 | ₩66,387 | ₩68,128 | +0.51% | 32.9만 |
|---|
| 2026.02.05 | ₩66,239 | ₩67,579 | ₩66,239 | ₩66,855 | +0.93% | 11.4만 |
|---|
| 2026.02.04 | ₩67,659 | ₩67,920 | ₩65,851 | ₩66,561 | -1.62% | 28.1만 |
|---|
| 2026.02.03 | ₩69,306 | ₩70,418 | ₩66,842 | ₩67,779 | -2.20% | 19.2만 |
|---|
| 2026.02.02 | ₩65,757 | ₩68,449 | ₩64,954 | ₩67,793 | +3.10% | 25.4만 |
|---|
| 2026.01.30 | ₩65,878 | ₩66,547 | ₩63,788 | ₩65,596 | -0.43% | 31.8만 |
|---|
| 2026.01.29 | ₩66,025 | ₩68,034 | ₩64,994 | ₩66,373 | +0.53% | 29.5만 |
|---|
| 2026.01.28 | ₩65,677 | ₩66,279 | ₩64,699 | ₩65,677 | 0.00% | 26.9만 |
|---|
| 2026.01.27 | ₩64,699 | ₩66,273 | ₩64,605 | ₩65,958 | +1.95% | 27.9만 |
|---|
| 2026.01.26 | ₩63,132 | ₩64,297 | ₩62,918 | ₩64,297 | +1.85% | 20.8만 |
|---|
| 2026.01.23 | ₩63,427 | ₩63,802 | ₩62,496 | ₩63,079 | -0.55% | 23.3만 |
|---|
| 2026.01.22 | ₩63,802 | ₩64,284 | ₩63,226 | ₩63,614 | -0.29% | 18만 |
|---|
| 2026.01.21 | ₩61,860 | ₩64,163 | ₩60,835 | ₩63,882 | +3.27% | 25.6만 |
|---|
| 2026.01.20 | ₩60,266 | ₩61,686 | ₩59,798 | ₩61,418 | +1.91% | 26.5만 |
|---|
| 2026.01.16 | ₩60,186 | ₩60,842 | ₩59,581 | ₩60,280 | +0.16% | 11.8만 |
|---|
| 2026.01.15 | ₩60,963 | ₩61,592 | ₩59,952 | ₩60,266 | -1.14% | 21.2만 |
|---|
| 2026.01.14 | ₩60,266 | ₩60,829 | ₩59,878 | ₩60,735 | +0.78% | 18.9만 |
|---|
| 2026.01.13 | ₩60,534 | ₩60,655 | ₩59,864 | ₩60,132 | -0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩59,864 | ₩60,822 | ₩59,744 | ₩60,226 | +0.60% | 7만 |
|---|
| 2026.01.09 | ₩60,159 | ₩61,284 | ₩59,744 | ₩59,744 | -0.69% | 16.1만 |
|---|
| 2026.01.08 | ₩57,494 | ₩60,414 | ₩57,320 | ₩60,159 | +4.64% | 23.9만 |
|---|
| 2026.01.07 | ₩56,771 | ₩57,561 | ₩56,540 | ₩57,414 | +1.13% | 11.7만 |
|---|
| 2026.01.06 | ₩57,440 | ₩58,425 | ₩56,932 | ₩57,106 | -0.58% | 29.9만 |
|---|
| 2026.01.05 | ₩56,476 | ₩58,411 | ₩56,476 | ₩57,240 | +1.35% | 31.6만 |
|---|
| 2026.01.02 | ₩56,811 | ₩56,811 | ₩55,586 | ₩56,557 | -0.45% | 18.3만 |
|---|
| 2025.12.31 | ₩56,275 | ₩56,778 | ₩56,115 | ₩56,731 | +0.81% | 8.9만 |
|---|
| 2025.12.30 | ₩57,012 | ₩57,213 | ₩56,101 | ₩56,463 | -0.96% | 9.6만 |
|---|
| 2025.12.29 | ₩57,240 | ₩57,909 | ₩56,583 | ₩57,039 | -0.35% | 7.8만 |
|---|
| 2025.12.26 | ₩57,427 | ₩57,708 | ₩56,932 | ₩57,507 | +0.14% | 12.8만 |
|---|
| 2025.12.24 | ₩56,731 | ₩57,681 | ₩56,597 | ₩57,320 | +1.04% | 3.6만 |
|---|
| 2025.12.23 | ₩56,717 | ₩57,106 | ₩56,101 | ₩56,784 | +0.12% | 23.7만 |
|---|
| 2025.12.22 | ₩57,280 | ₩57,708 | ₩55,217 | ₩56,583 | -1.22% | 15.3만 |
|---|
| 2025.12.19 | ₩57,119 | ₩57,963 | ₩56,570 | ₩57,132 | +0.02% | 30.4만 |
|---|
| 2025.12.18 | ₩55,204 | ₩57,454 | ₩55,204 | ₩57,213 | +3.64% | 22.9만 |
|---|
| 2025.12.17 | ₩55,378 | ₩56,242 | ₩54,882 | ₩55,164 | -0.39% | 23.8만 |
|---|
| 2025.12.16 | ₩56,021 | ₩56,034 | ₩54,615 | ₩55,257 | -1.36% | 22.5만 |
|---|
| 2025.12.15 | ₩55,753 | ₩55,867 | ₩55,217 | ₩55,659 | -0.17% | 25.9만 |
|---|
| 2025.12.12 | ₩55,552 | ₩55,914 | ₩54,735 | ₩55,753 | +0.36% | 29.1만 |
|---|
| 2025.12.11 | ₩54,293 | ₩55,867 | ₩53,811 | ₩55,606 | +2.42% | 27.2만 |
|---|
| 2025.12.10 | ₩55,673 | ₩55,820 | ₩54,166 | ₩54,641 | -1.85% | 15.7만 |
|---|
| 2025.12.09 | ₩53,570 | ₩55,579 | ₩52,911 | ₩55,539 | +3.68% | 29.4만 |
|---|
| 2025.12.08 | ₩53,744 | ₩53,858 | ₩53,088 | ₩53,570 | -0.32% | 13.9만 |
|---|
| 2025.12.05 | ₩54,762 | ₩55,150 | ₩53,356 | ₩53,356 | -2.57% | 19만 |
|---|
| 2025.12.04 | ₩54,039 | ₩55,217 | ₩54,039 | ₩54,829 | +1.46% | 18.6만 |
|---|
| 2025.12.03 | ₩54,199 | ₩54,280 | ₩53,543 | ₩54,280 | +0.15% | 16.5만 |
|---|
| 2025.12.02 | ₩53,985 | ₩54,588 | ₩53,597 | ₩53,891 | -0.17% | 27.8만 |
|---|
| 2025.12.01 | ₩53,851 | ₩54,066 | ₩53,436 | ₩53,677 | -0.32% | 19.5만 |
|---|
| 2025.11.28 | ₩54,092 | ₩54,240 | ₩53,771 | ₩53,958 | -0.25% | 8.7만 |
|---|
| 2025.11.26 | ₩53,637 | ₩54,320 | ₩53,610 | ₩53,731 | +0.17% | 16.7만 |
|---|
| 2025.11.25 | ₩53,691 | ₩53,744 | ₩53,141 | ₩53,476 | -0.40% | 23.4만 |
|---|
| 2025.11.24 | ₩53,637 | ₩53,932 | ₩53,396 | ₩53,624 | -0.02% | 29.6만 |
|---|
| 2025.11.21 | ₩52,298 | ₩53,670 | ₩52,298 | ₩53,543 | +2.38% | 33.3만 |
|---|
| 2025.11.20 | ₩53,490 | ₩54,253 | ₩52,324 | ₩52,391 | -2.05% | 26.4만 |
|---|
| 2025.11.19 | ₩52,579 | ₩53,697 | ₩52,579 | ₩53,503 | +1.76% | 18.2만 |
|---|
| 2025.11.18 | ₩51,467 | ₩53,249 | ₩51,467 | ₩52,659 | +2.32% | 17.9만 |
|---|
| 2025.11.17 | ₩52,994 | ₩53,141 | ₩51,280 | ₩51,561 | -2.70% | 8.9만 |
|---|
| 2025.11.14 | ₩53,476 | ₩53,985 | ₩52,860 | ₩53,088 | -0.73% | 11만 |
|---|
| 2025.11.13 | ₩55,659 | ₩55,927 | ₩53,048 | ₩53,905 | -3.15% | 11.5만 |
|---|
| 2025.11.12 | ₩54,588 | ₩55,914 | ₩54,548 | ₩55,780 | +2.18% | 17.2만 |
|---|
| 2025.11.11 | ₩54,548 | ₩55,298 | ₩54,266 | ₩54,548 | 0.00% | 13.5만 |
|---|
| 2025.11.10 | ₩56,128 | ₩57,226 | ₩53,958 | ₩54,441 | -3.01% | 30.2만 |
|---|
| 2025.11.07 | ₩55,847 | ₩58,097 | ₩55,003 | ₩56,168 | +0.58% | 30.6만 |
|---|
| 2025.11.06 | ₩57,440 | ₩58,485 | ₩57,440 | ₩58,405 | +1.68% | 22.4만 |
|---|
| 2025.11.05 | ₩56,878 | ₩58,284 | ₩56,744 | ₩58,016 | +2.00% | 16.4만 |
|---|
| 2025.11.04 | ₩56,382 | ₩57,307 | ₩55,847 | ₩57,092 | +1.26% | 11.2만 |
|---|
| 2025.11.03 | ₩57,829 | ₩58,334 | ₩56,784 | ₩57,012 | -1.41% | 15.8만 |
|---|
| 2025.10.31 | ₩57,333 | ₩58,043 | ₩57,059 | ₩57,628 | +0.51% | 26.1만 |
|---|
| 2025.10.30 | ₩56,918 | ₩57,440 | ₩56,557 | ₩57,440 | +0.92% | 20만 |
|---|
| 2025.10.29 | ₩56,731 | ₩57,213 | ₩56,389 | ₩56,905 | +0.31% | 13.9만 |
|---|
| 2025.10.28 | ₩55,579 | ₩56,356 | ₩55,231 | ₩56,329 | +1.35% | 8.9만 |
|---|
| 2025.10.27 | ₩56,208 | ₩56,711 | ₩55,673 | ₩55,726 | -0.86% | 9.7만 |
|---|
| 2025.10.24 | ₩55,860 | ₩56,409 | ₩55,780 | ₩55,981 | +0.22% | 16만 |
|---|
| 2025.10.23 | ₩54,722 | ₩55,512 | ₩54,722 | ₩55,458 | +1.35% | 8.9만 |
|---|
| 2025.10.22 | ₩54,695 | ₩54,889 | ₩54,052 | ₩54,682 | -0.02% | 9만 |
|---|
| 2025.10.21 | ₩55,016 | ₩55,177 | ₩54,240 | ₩54,615 | -0.73% | 29.9만 |
|---|
| 2025.10.20 | ₩54,668 | ₩55,432 | ₩54,668 | ₩55,070 | +0.73% | 26.3만 |
|---|
| 2025.10.17 | ₩53,650 | ₩54,829 | ₩53,262 | ₩54,749 | +2.05% | 65.4만 |
|---|
| 2025.10.16 | ₩54,588 | ₩54,615 | ₩53,516 | ₩53,731 | -1.57% | 8.7만 |
|---|
| 2025.10.15 | ₩53,972 | ₩54,869 | ₩53,637 | ₩54,655 | +1.27% | 11.3만 |
|---|
| 2025.10.14 | ₩54,601 | ₩55,070 | ₩53,811 | ₩53,811 | -1.45% | 12.3만 |
|---|
| 2025.10.13 | ₩53,865 | ₩54,710 | ₩53,396 | ₩54,615 | +1.39% | 16.1만 |
|---|
| 2025.10.10 | ₩54,106 | ₩54,574 | ₩53,117 | ₩53,490 | -1.14% | 16.1만 |
|---|