시장 데이터를 불러오는 중
전체 종목
International General Insurance Holdings Ltd. - Ordinary Shares 과거 주가
International General Insurance Holdings Ltd. - Ordinary Shares · IGIC · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International General Insurance Holdings Ltd. - Ordinary Shares · IGIC · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,206 | ₩33,340 | ₩32,737 | ₩32,951 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,723 | ₩33,608 | ₩32,723 | ₩33,313 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,366 | ₩33,393 | ₩32,871 | ₩32,884 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,447 | ₩33,648 | ₩33,326 | ₩33,420 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,978 | ₩33,487 | ₩32,944 | ₩33,232 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,978 | ₩33,246 | ₩32,656 | ₩32,991 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,562 | ₩33,139 | ₩32,428 | ₩32,884 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,964 | ₩33,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,562 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,723 | ₩33,199 | ₩32,308 | ₩32,964 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,777 | ₩32,964 | ₩32,201 | ₩32,723 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,991 | ₩33,096 | ₩32,603 | ₩32,978 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩33,005 | ₩33,608 | ₩32,904 | ₩32,991 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,299 | ₩33,487 | ₩32,817 | ₩32,817 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,648 | ₩33,648 | ₩32,897 | ₩33,299 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,501 | ₩33,836 | ₩33,152 | ₩33,501 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩34,130 | ₩34,130 | ₩33,279 | ₩33,581 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,889 | ₩34,278 | ₩33,340 | ₩34,197 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,943 | ₩34,398 | ₩33,501 | ₩33,635 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,358 | ₩34,358 | ₩33,849 | ₩34,157 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,841 | ₩35,363 | ₩34,264 | ₩34,492 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,881 | ₩35,170 | ₩34,539 | ₩34,827 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,975 | ₩35,430 | ₩34,633 | ₩34,867 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩35,109 | ₩35,444 | ₩34,532 | ₩34,975 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,765 | ₩35,886 | ₩34,981 | ₩35,095 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,823 | ₩36,234 | ₩35,604 | ₩36,234 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,484 | ₩36,254 | ₩35,484 | ₩35,872 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩35,082 | ₩35,685 | ₩34,908 | ₩35,363 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,296 | ₩35,846 | ₩34,981 | ₩35,149 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,765 | ₩35,846 | ₩35,343 | ₩35,497 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,430 | ₩35,933 | ₩35,243 | ₩35,645 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,685 | ₩35,986 | ₩35,055 | ₩35,825 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,980 | ₩36,288 | ₩35,511 | ₩35,698 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,805 | ₩36,341 | ₩35,551 | ₩36,341 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,578 | ₩36,408 | ₩35,323 | ₩35,591 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,243 | ₩36,020 | ₩35,082 | ₩35,685 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,631 | ₩35,832 | ₩35,055 | ₩35,256 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,926 | ₩36,837 | ₩35,377 | ₩35,604 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,176 | ₩36,080 | ₩35,082 | ₩35,939 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,422 | ₩36,516 | ₩35,082 | ₩35,162 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩36,154 | ₩36,851 | ₩36,055 | ₩36,462 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,886 | ₩36,502 | ₩35,725 | ₩36,060 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,578 | ₩36,087 | ₩35,556 | ₩35,738 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,202 | ₩35,886 | ₩35,109 | ₩35,578 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,738 | ₩36,114 | ₩35,109 | ₩35,444 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,288 | ₩36,797 | ₩35,243 | ₩36,261 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,301 | ₩36,784 | ₩35,330 | ₩36,181 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,708 | ₩38,177 | ₩36,127 | ₩36,248 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,521 | ₩37,789 | ₩36,851 | ₩37,534 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,842 | ₩37,909 | ₩37,018 | ₩37,360 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,770 | ₩37,655 | ₩36,703 | ₩37,400 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,494 | ₩37,764 | ₩36,462 | ₩36,944 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,593 | ₩38,767 | ₩37,427 | ₩37,521 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,861 | ₩39,644 | ₩38,485 | ₩38,767 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,432 | ₩38,867 | ₩38,197 | ₩38,713 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,206 | ₩38,820 | ₩37,206 | ₩38,566 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,454 | ₩37,547 | ₩36,382 | ₩37,266 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,668 | ₩37,735 | ₩37,065 | ₩37,614 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,775 | ₩37,976 | ₩37,195 | ₩37,668 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,440 | ₩38,499 | ₩37,440 | ₩37,882 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩37,025 | ₩37,521 | ₩37,025 | ₩37,373 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩36,114 | ₩36,918 | ₩36,114 | ₩36,837 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩37,025 | ₩37,025 | ₩35,926 | ₩36,087 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,231 | ₩38,264 | ₩36,643 | ₩37,132 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩38,057 | ₩38,646 | ₩37,715 | ₩38,231 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,534 | ₩37,856 | ₩37,346 | ₩37,775 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,601 | ₩37,748 | ₩37,105 | ₩37,534 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,949 | ₩38,110 | ₩37,547 | ₩37,789 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,521 | ₩38,351 | ₩37,474 | ₩37,856 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,212 | ₩37,842 | ₩37,108 | ₩37,387 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,341 | ₩37,494 | ₩36,020 | ₩37,065 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,310 | ₩36,328 | ₩35,289 | ₩36,167 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,506 | ₩35,182 | ₩33,501 | ₩35,068 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,698 | ₩35,698 | ₩34,425 | ₩34,774 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,800 | ₩36,105 | ₩34,800 | ₩35,993 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,546 | ₩35,095 | ₩34,479 | ₩34,492 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,331 | ₩35,015 | ₩34,331 | ₩34,492 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,929 | ₩34,660 | ₩33,836 | ₩34,506 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,434 | ₩34,439 | ₩33,373 | ₩33,702 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,769 | ₩33,769 | ₩32,830 | ₩33,219 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,501 | ₩34,090 | ₩33,393 | ₩34,030 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,608 | ₩33,970 | ₩33,393 | ₩33,581 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,661 | ₩33,869 | ₩33,259 | ₩33,514 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,506 | ₩34,532 | ₩33,501 | ₩33,648 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,970 | ₩34,827 | ₩33,447 | ₩34,559 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,420 | ₩34,311 | ₩33,353 | ₩33,822 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,581 | ₩33,836 | ₩33,286 | ₩33,366 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,171 | ₩34,546 | ₩33,407 | ₩33,501 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,621 | ₩34,573 | ₩33,326 | ₩34,318 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,232 | ₩33,775 | ₩32,964 | ₩33,567 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩33,072 | ₩33,219 | ₩32,710 | ₩33,025 | -0.14% | 4.2만 |
|---|
| 2026.06.02 | ₩32,710 | ₩33,380 | ₩32,710 | ₩33,192 | +1.47% | 7.2만 |
|---|
| 2026.06.01 | ₩32,616 | ₩33,192 | ₩32,583 | ₩32,643 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,737 | ₩33,192 | ₩32,462 | ₩32,710 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,442 | ₩33,310 | ₩32,348 | ₩32,884 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,501 | ₩33,849 | ₩32,706 | ₩32,871 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,769 | ₩33,996 | ₩33,279 | ₩33,769 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,573 | ₩34,693 | ₩33,594 | ₩33,916 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,862 | ₩34,921 | ₩33,795 | ₩34,720 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,728 | ₩34,023 | ₩33,447 | ₩33,876 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,849 | ₩34,217 | ₩33,393 | ₩33,527 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,299 | ₩34,492 | ₩33,286 | ₩33,849 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,621 | ₩34,023 | ₩33,058 | ₩33,326 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,340 | ₩33,929 | ₩33,212 | ₩33,554 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,460 | ₩33,514 | ₩32,777 | ₩32,978 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,688 | ₩33,842 | ₩33,326 | ₩33,340 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,903 | ₩34,305 | ₩33,514 | ₩33,675 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,613 | ₩35,088 | ₩33,822 | ₩33,916 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,712 | ₩36,315 | ₩34,184 | ₩34,666 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,661 | ₩35,698 | ₩32,978 | ₩35,511 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,802 | ₩34,016 | ₩32,469 | ₩33,661 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩34,037 | ₩34,398 | ₩33,159 | ₩33,333 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,916 | ₩34,854 | ₩33,527 | ₩34,037 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,492 | ₩35,872 | ₩33,688 | ₩33,782 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,283 | ₩35,283 | ₩34,372 | ₩34,492 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,557 | ₩35,872 | ₩35,296 | ₩35,564 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,269 | ₩35,712 | ₩35,181 | ₩35,377 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,946 | ₩35,946 | ₩34,814 | ₩35,256 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,336 | ₩35,859 | ₩35,283 | ₩35,403 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,618 | ₩35,718 | ₩35,189 | ₩35,377 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩36,114 | ₩36,449 | ₩35,390 | ₩35,511 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩36,100 | ₩36,757 | ₩35,705 | ₩36,167 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,524 | ₩36,589 | ₩34,747 | ₩36,127 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,948 | ₩35,497 | ₩34,452 | ₩35,497 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,323 | ₩35,417 | ₩34,519 | ₩34,867 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,243 | ₩35,524 | ₩35,182 | ₩35,269 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,599 | ₩35,202 | ₩34,532 | ₩35,135 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,800 | ₩34,948 | ₩34,171 | ₩34,613 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,608 | ₩34,827 | ₩33,514 | ₩34,506 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩34,144 | ₩34,449 | ₩33,460 | ₩34,104 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,836 | ₩34,579 | ₩32,871 | ₩33,822 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,715 | ₩34,090 | ₩33,554 | ₩33,836 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,924 | ₩34,077 | ₩32,844 | ₩33,822 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,589 | ₩33,246 | ₩32,207 | ₩33,018 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩32,000 | ₩32,696 | ₩31,732 | ₩32,462 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩31,035 | ₩31,906 | ₩31,035 | ₩31,866 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,414 | ₩31,799 | ₩30,881 | ₩31,035 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,517 | ₩32,040 | ₩31,423 | ₩31,933 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,852 | ₩32,107 | ₩31,504 | ₩31,584 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,619 | ₩31,784 | ₩30,593 | ₩31,517 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,405 | ₩31,330 | ₩30,392 | ₩30,780 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,842 | ₩30,365 | ₩29,769 | ₩30,137 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,700 | ₩31,048 | ₩29,661 | ₩29,909 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,490 | ₩31,819 | ₩30,767 | ₩31,021 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,254 | ₩33,125 | ₩32,254 | ₩32,871 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,799 | ₩32,670 | ₩31,517 | ₩32,254 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,892 | ₩31,892 | ₩31,330 | ₩31,504 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,160 | ₩32,375 | ₩31,624 | ₩31,785 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,455 | ₩33,005 | ₩32,140 | ₩32,187 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,160 | ₩33,232 | ₩31,705 | ₩32,469 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,160 | ₩32,710 | ₩31,236 | ₩32,321 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,938 | ₩33,279 | ₩32,455 | ₩32,844 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,661 | ₩33,836 | ₩32,871 | ₩33,192 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,876 | ₩34,104 | ₩33,366 | ₩33,594 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,675 | ₩34,459 | ₩33,125 | ₩34,037 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,527 | ₩34,117 | ₩33,407 | ₩33,916 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,366 | ₩34,318 | ₩33,326 | ₩33,769 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,527 | ₩34,469 | ₩33,420 | ₩33,876 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,323 | ₩35,363 | ₩33,172 | ₩33,769 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,501 | ₩34,412 | ₩33,246 | ₩34,010 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩34,090 | ₩34,760 | ₩33,273 | ₩33,514 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,331 | ₩34,841 | ₩33,648 | ₩34,278 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,862 | ₩34,358 | ₩33,641 | ₩34,264 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,264 | ₩34,774 | ₩33,702 | ₩34,063 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,581 | ₩34,506 | ₩33,567 | ₩34,211 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩33,098 | ₩33,929 | ₩33,098 | ₩33,661 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,567 | ₩33,862 | ₩33,232 | ₩33,501 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,769 | ₩33,996 | ₩33,246 | ₩33,501 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,353 | ₩33,889 | ₩33,152 | ₩33,755 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,318 | ₩34,318 | ₩33,179 | ₩33,206 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,278 | ₩34,385 | ₩33,903 | ₩34,305 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,970 | ₩34,445 | ₩33,702 | ₩34,278 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,702 | ₩34,305 | ₩33,506 | ₩34,144 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,541 | ₩33,669 | ₩32,985 | ₩33,514 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,393 | ₩33,996 | ₩33,273 | ₩33,407 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,822 | ₩34,023 | ₩33,226 | ₩33,393 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,232 | ₩33,849 | ₩33,098 | ₩33,836 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,495 | ₩33,366 | ₩32,495 | ₩33,232 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,152 | ₩33,159 | ₩32,737 | ₩32,871 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,232 | ₩33,836 | ₩33,152 | ₩33,246 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,844 | ₩33,206 | ₩32,402 | ₩33,192 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,348 | ₩32,978 | ₩32,053 | ₩32,951 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,349 | ₩32,696 | ₩32,087 | ₩32,241 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,437 | ₩32,443 | ₩31,437 | ₩32,348 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,174 | ₩32,629 | ₩31,686 | ₩31,812 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,906 | ₩32,654 | ₩31,892 | ₩32,174 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,691 | ₩32,053 | ₩31,303 | ₩31,906 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,584 | ₩31,839 | ₩31,477 | ₩31,504 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,356 | ₩32,209 | ₩31,088 | ₩31,685 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,254 | ₩32,254 | ₩31,001 | ₩31,410 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩32,107 | ₩32,699 | ₩31,772 | ₩32,402 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,299 | ₩33,427 | ₩32,006 | ₩32,040 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,366 | ₩33,755 | ₩33,098 | ₩33,299 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,541 | ₩34,057 | ₩32,964 | ₩33,474 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,742 | ₩33,742 | ₩32,723 | ₩33,541 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,984 | ₩34,023 | ₩33,501 | ₩33,621 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,996 | ₩34,130 | ₩33,809 | ₩33,916 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩34,104 | ₩34,385 | ₩33,667 | ₩34,171 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩34,104 | ₩34,311 | ₩33,896 | ₩34,117 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,412 | ₩34,412 | ₩33,929 | ₩34,077 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,251 | ₩34,439 | ₩34,130 | ₩34,305 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,661 | ₩34,372 | ₩33,514 | ₩34,197 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,836 | ₩34,010 | ₩33,567 | ₩33,822 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩34,042 | ₩34,238 | ₩33,775 | ₩34,010 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,393 | ₩33,769 | ₩33,313 | ₩33,769 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,514 | ₩33,809 | ₩33,460 | ₩33,501 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,549 | ₩33,373 | ₩32,489 | ₩33,366 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,335 | ₩32,616 | ₩32,252 | ₩32,562 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩32,107 | ₩32,469 | ₩32,107 | ₩32,375 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,442 | ₩32,509 | ₩32,040 | ₩32,080 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,174 | ₩32,522 | ₩32,174 | ₩32,428 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,616 | ₩32,616 | ₩31,953 | ₩32,174 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,147 | ₩32,442 | ₩32,053 | ₩32,214 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩32,093 | ₩32,449 | ₩32,067 | ₩32,187 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,321 | ₩32,629 | ₩32,047 | ₩32,093 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,147 | ₩32,509 | ₩31,866 | ₩32,375 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩32,080 | ₩32,268 | ₩31,986 | ₩32,147 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,281 | ₩32,281 | ₩31,892 | ₩32,227 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩32,053 | ₩32,361 | ₩31,718 | ₩32,241 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,147 | ₩32,502 | ₩32,053 | ₩32,053 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,571 | ₩32,013 | ₩31,236 | ₩32,013 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,544 | ₩31,879 | ₩31,423 | ₩31,598 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,517 | ₩32,134 | ₩30,834 | ₩31,356 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,316 | ₩31,705 | ₩31,182 | ₩31,517 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,531 | ₩31,571 | ₩31,048 | ₩31,477 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,557 | ₩31,919 | ₩31,003 | ₩31,584 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩31,075 | ₩31,571 | ₩31,075 | ₩31,397 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,753 | ₩31,477 | ₩30,753 | ₩31,437 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,727 | ₩30,914 | ₩30,579 | ₩30,847 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,566 | ₩30,941 | ₩30,432 | ₩30,606 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,655 | ₩30,767 | ₩29,655 | ₩30,673 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,668 | ₩30,337 | ₩29,172 | ₩29,387 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩30,083 | ₩30,633 | ₩29,534 | ₩29,882 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,949 | ₩31,758 | ₩29,856 | ₩30,097 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,743 | ₩29,032 | ₩28,147 | ₩28,516 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,542 | ₩28,757 | ₩27,899 | ₩28,743 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,266 | ₩29,440 | ₩28,341 | ₩28,542 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,253 | ₩29,802 | ₩29,253 | ₩29,494 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,507 | ₩29,568 | ₩28,944 | ₩29,454 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,547 | ₩29,815 | ₩28,810 | ₩29,507 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,748 | ₩30,030 | ₩29,494 | ₩29,507 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,204 | ₩30,298 | ₩29,762 | ₩29,815 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,909 | ₩30,000 | ₩29,521 | ₩29,949 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩30,083 | ₩30,351 | ₩29,735 | ₩29,789 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,829 | ₩30,217 | ₩29,715 | ₩30,057 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,655 | ₩29,990 | ₩29,534 | ₩29,916 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,574 | ₩29,782 | ₩29,440 | ₩29,655 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,526 | ₩30,526 | ₩29,373 | ₩29,440 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩31,048 | ₩31,088 | ₩30,083 | ₩30,532 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,485 | ₩31,075 | ₩30,365 | ₩30,995 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,217 | ₩30,733 | ₩29,963 | ₩30,432 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,539 | ₩30,761 | ₩29,755 | ₩29,856 | -2.24% | 10.7만 |
|---|