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 | ₩33,073 | ₩33,207 | ₩32,606 | ₩32,820 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,593 | ₩33,474 | ₩32,593 | ₩33,180 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,234 | ₩33,260 | ₩32,740 | ₩32,753 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,314 | ₩33,514 | ₩33,193 | ₩33,287 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,846 | ₩33,354 | ₩32,813 | ₩33,100 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,846 | ₩33,113 | ₩32,526 | ₩32,860 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,433 | ₩33,007 | ₩32,299 | ₩32,753 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,833 | ₩33,107 | ₩32,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,433 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,593 | ₩33,067 | ₩32,179 | ₩32,833 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,646 | ₩32,833 | ₩32,072 | ₩32,593 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,860 | ₩32,964 | ₩32,473 | ₩32,846 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩32,873 | ₩33,474 | ₩32,773 | ₩32,860 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,167 | ₩33,354 | ₩32,686 | ₩32,686 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,514 | ₩33,514 | ₩32,766 | ₩33,167 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,367 | ₩33,701 | ₩33,020 | ₩33,367 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩33,994 | ₩33,994 | ₩33,147 | ₩33,447 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,754 | ₩34,141 | ₩33,207 | ₩34,061 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,807 | ₩34,261 | ₩33,367 | ₩33,500 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,221 | ₩34,221 | ₩33,714 | ₩34,021 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,702 | ₩35,222 | ₩34,128 | ₩34,355 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,742 | ₩35,030 | ₩34,401 | ₩34,688 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,835 | ₩35,289 | ₩34,495 | ₩34,728 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩34,969 | ₩35,302 | ₩34,395 | ₩34,835 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,623 | ₩35,743 | ₩34,842 | ₩34,955 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,680 | ₩36,090 | ₩35,462 | ₩36,090 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,342 | ₩36,110 | ₩35,342 | ₩35,729 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩34,942 | ₩35,543 | ₩34,768 | ₩35,222 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,155 | ₩35,703 | ₩34,842 | ₩35,009 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,623 | ₩35,703 | ₩35,202 | ₩35,356 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,289 | ₩35,789 | ₩35,102 | ₩35,502 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,543 | ₩35,843 | ₩34,915 | ₩35,683 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,836 | ₩36,143 | ₩35,369 | ₩35,556 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,663 | ₩36,197 | ₩35,409 | ₩36,197 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,436 | ₩36,263 | ₩35,182 | ₩35,449 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,102 | ₩35,876 | ₩34,942 | ₩35,543 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,489 | ₩35,689 | ₩34,915 | ₩35,115 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,783 | ₩36,690 | ₩35,236 | ₩35,462 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,035 | ₩35,936 | ₩34,942 | ₩35,796 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,277 | ₩36,370 | ₩34,942 | ₩35,022 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩36,010 | ₩36,704 | ₩35,911 | ₩36,317 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,743 | ₩36,357 | ₩35,583 | ₩35,916 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,436 | ₩35,943 | ₩35,414 | ₩35,596 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,062 | ₩35,743 | ₩34,969 | ₩35,436 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,596 | ₩35,970 | ₩34,969 | ₩35,302 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,143 | ₩36,650 | ₩35,102 | ₩36,116 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,156 | ₩36,637 | ₩35,189 | ₩36,036 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,558 | ₩38,025 | ₩35,983 | ₩36,103 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,371 | ₩37,638 | ₩36,704 | ₩37,384 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,691 | ₩37,758 | ₩36,871 | ₩37,211 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,624 | ₩37,505 | ₩36,557 | ₩37,251 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,344 | ₩37,614 | ₩36,317 | ₩36,797 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,439 | ₩38,612 | ₩37,278 | ₩37,371 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,706 | ₩39,487 | ₩38,332 | ₩38,612 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,279 | ₩38,712 | ₩38,045 | ₩38,559 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,057 | ₩38,666 | ₩37,057 | ₩38,412 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,304 | ₩37,398 | ₩36,237 | ₩37,117 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,518 | ₩37,585 | ₩36,917 | ₩37,464 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,625 | ₩37,825 | ₩37,047 | ₩37,518 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,291 | ₩38,345 | ₩37,291 | ₩37,731 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩36,877 | ₩37,371 | ₩36,877 | ₩37,224 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩35,970 | ₩36,770 | ₩35,970 | ₩36,690 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩36,877 | ₩36,877 | ₩35,783 | ₩35,943 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,078 | ₩38,112 | ₩36,497 | ₩36,984 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩37,905 | ₩38,492 | ₩37,565 | ₩38,078 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,384 | ₩37,705 | ₩37,198 | ₩37,625 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,451 | ₩37,598 | ₩36,957 | ₩37,384 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,798 | ₩37,958 | ₩37,398 | ₩37,638 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,371 | ₩38,199 | ₩37,324 | ₩37,705 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,064 | ₩37,691 | ₩36,960 | ₩37,238 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,197 | ₩37,344 | ₩35,876 | ₩36,917 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,169 | ₩36,183 | ₩35,149 | ₩36,023 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,368 | ₩35,042 | ₩33,367 | ₩34,929 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,556 | ₩35,556 | ₩34,288 | ₩34,635 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,662 | ₩35,962 | ₩34,662 | ₩35,850 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,408 | ₩34,955 | ₩34,341 | ₩34,355 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,195 | ₩34,875 | ₩34,195 | ₩34,355 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,794 | ₩34,521 | ₩33,701 | ₩34,368 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,300 | ₩34,301 | ₩33,240 | ₩33,567 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,634 | ₩33,634 | ₩32,700 | ₩33,087 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,367 | ₩33,954 | ₩33,260 | ₩33,894 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,474 | ₩33,834 | ₩33,260 | ₩33,447 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,527 | ₩33,734 | ₩33,127 | ₩33,380 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,368 | ₩34,395 | ₩33,367 | ₩33,514 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,834 | ₩34,688 | ₩33,314 | ₩34,421 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,287 | ₩34,174 | ₩33,220 | ₩33,687 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,447 | ₩33,701 | ₩33,153 | ₩33,234 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,034 | ₩34,408 | ₩33,274 | ₩33,367 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,487 | ₩34,435 | ₩33,193 | ₩34,181 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,100 | ₩33,641 | ₩32,833 | ₩33,434 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩32,940 | ₩33,087 | ₩32,580 | ₩32,893 | -0.14% | 4.2만 |
|---|
| 2026.06.02 | ₩32,580 | ₩33,247 | ₩32,580 | ₩33,060 | +1.47% | 7.2만 |
|---|
| 2026.06.01 | ₩32,486 | ₩33,060 | ₩32,453 | ₩32,513 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,606 | ₩33,060 | ₩32,333 | ₩32,580 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,313 | ₩33,177 | ₩32,219 | ₩32,753 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,367 | ₩33,714 | ₩32,576 | ₩32,740 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,634 | ₩33,861 | ₩33,147 | ₩33,634 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,435 | ₩34,555 | ₩33,460 | ₩33,781 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,727 | ₩34,782 | ₩33,661 | ₩34,582 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,594 | ₩33,888 | ₩33,314 | ₩33,741 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,714 | ₩34,081 | ₩33,260 | ₩33,394 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,167 | ₩34,355 | ₩33,153 | ₩33,714 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,487 | ₩33,888 | ₩32,927 | ₩33,193 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,207 | ₩33,794 | ₩33,080 | ₩33,420 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,327 | ₩33,380 | ₩32,646 | ₩32,846 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,554 | ₩33,707 | ₩33,193 | ₩33,207 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,767 | ₩34,168 | ₩33,380 | ₩33,541 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,475 | ₩34,949 | ₩33,687 | ₩33,781 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,569 | ₩36,170 | ₩34,048 | ₩34,528 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,527 | ₩35,556 | ₩32,846 | ₩35,369 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,667 | ₩33,881 | ₩32,339 | ₩33,527 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩33,901 | ₩34,261 | ₩33,027 | ₩33,200 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,781 | ₩34,715 | ₩33,394 | ₩33,901 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,355 | ₩35,729 | ₩33,554 | ₩33,647 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,142 | ₩35,142 | ₩34,235 | ₩34,355 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,416 | ₩35,729 | ₩35,155 | ₩35,422 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,129 | ₩35,569 | ₩35,041 | ₩35,236 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,803 | ₩35,803 | ₩34,675 | ₩35,115 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,196 | ₩35,716 | ₩35,142 | ₩35,262 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,476 | ₩35,576 | ₩35,049 | ₩35,236 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩35,970 | ₩36,303 | ₩35,249 | ₩35,369 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩35,956 | ₩36,610 | ₩35,563 | ₩36,023 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,382 | ₩36,443 | ₩34,608 | ₩35,983 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,808 | ₩35,356 | ₩34,315 | ₩35,356 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,182 | ₩35,276 | ₩34,381 | ₩34,728 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,102 | ₩35,382 | ₩35,042 | ₩35,129 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,461 | ₩35,062 | ₩34,395 | ₩34,995 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,662 | ₩34,808 | ₩34,034 | ₩34,475 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,474 | ₩34,688 | ₩33,380 | ₩34,368 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩34,008 | ₩34,312 | ₩33,327 | ₩33,968 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,701 | ₩34,441 | ₩32,740 | ₩33,687 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,581 | ₩33,954 | ₩33,420 | ₩33,701 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,793 | ₩33,941 | ₩32,713 | ₩33,687 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,459 | ₩33,113 | ₩32,079 | ₩32,887 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩31,872 | ₩32,566 | ₩31,605 | ₩32,333 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩30,911 | ₩31,779 | ₩30,911 | ₩31,739 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,289 | ₩31,672 | ₩30,758 | ₩30,911 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,392 | ₩31,912 | ₩31,298 | ₩31,805 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,725 | ₩31,979 | ₩31,378 | ₩31,458 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,497 | ₩31,657 | ₩30,471 | ₩31,392 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,284 | ₩31,205 | ₩30,271 | ₩30,658 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,723 | ₩30,244 | ₩29,650 | ₩30,017 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,578 | ₩30,925 | ₩29,543 | ₩29,790 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,365 | ₩31,692 | ₩30,644 | ₩30,898 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,126 | ₩32,993 | ₩32,126 | ₩32,740 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,672 | ₩32,539 | ₩31,392 | ₩32,126 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,765 | ₩31,765 | ₩31,205 | ₩31,378 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,032 | ₩32,246 | ₩31,498 | ₩31,659 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,326 | ₩32,873 | ₩32,012 | ₩32,059 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,032 | ₩33,100 | ₩31,579 | ₩32,339 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,032 | ₩32,580 | ₩31,111 | ₩32,192 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,806 | ₩33,147 | ₩32,326 | ₩32,713 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,527 | ₩33,701 | ₩32,740 | ₩33,060 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,741 | ₩33,968 | ₩33,234 | ₩33,460 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,541 | ₩34,321 | ₩32,993 | ₩33,901 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,394 | ₩33,981 | ₩33,274 | ₩33,781 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,234 | ₩34,181 | ₩33,193 | ₩33,634 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,394 | ₩34,332 | ₩33,287 | ₩33,741 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,182 | ₩35,222 | ₩33,040 | ₩33,634 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,367 | ₩34,275 | ₩33,113 | ₩33,874 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩33,954 | ₩34,622 | ₩33,140 | ₩33,380 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,195 | ₩34,702 | ₩33,514 | ₩34,141 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,727 | ₩34,221 | ₩33,507 | ₩34,128 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,128 | ₩34,635 | ₩33,567 | ₩33,928 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,447 | ₩34,368 | ₩33,434 | ₩34,074 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩32,967 | ₩33,794 | ₩32,967 | ₩33,527 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,434 | ₩33,727 | ₩33,100 | ₩33,367 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,634 | ₩33,861 | ₩33,113 | ₩33,367 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,220 | ₩33,754 | ₩33,020 | ₩33,621 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,181 | ₩34,181 | ₩33,047 | ₩33,073 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,141 | ₩34,248 | ₩33,767 | ₩34,168 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,834 | ₩34,308 | ₩33,567 | ₩34,141 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,567 | ₩34,168 | ₩33,372 | ₩34,008 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,407 | ₩33,535 | ₩32,853 | ₩33,380 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,260 | ₩33,861 | ₩33,140 | ₩33,274 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,687 | ₩33,888 | ₩33,093 | ₩33,260 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,100 | ₩33,714 | ₩32,967 | ₩33,701 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,366 | ₩33,234 | ₩32,366 | ₩33,100 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,020 | ₩33,027 | ₩32,606 | ₩32,740 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,100 | ₩33,701 | ₩33,020 | ₩33,113 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,713 | ₩33,073 | ₩32,273 | ₩33,060 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,219 | ₩32,846 | ₩31,926 | ₩32,820 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,221 | ₩32,566 | ₩31,959 | ₩32,112 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,312 | ₩32,314 | ₩31,312 | ₩32,219 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,046 | ₩32,499 | ₩31,560 | ₩31,685 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,779 | ₩32,523 | ₩31,765 | ₩32,046 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,565 | ₩31,926 | ₩31,178 | ₩31,779 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,458 | ₩31,712 | ₩31,352 | ₩31,378 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,232 | ₩32,080 | ₩30,965 | ₩31,559 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,126 | ₩32,126 | ₩30,878 | ₩31,285 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩31,979 | ₩32,569 | ₩31,645 | ₩32,273 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,167 | ₩33,294 | ₩31,879 | ₩31,912 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,234 | ₩33,621 | ₩32,967 | ₩33,167 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,407 | ₩33,921 | ₩32,833 | ₩33,340 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,607 | ₩33,607 | ₩32,593 | ₩33,407 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,849 | ₩33,888 | ₩33,367 | ₩33,487 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,861 | ₩33,994 | ₩33,674 | ₩33,781 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,968 | ₩34,248 | ₩33,533 | ₩34,034 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩33,968 | ₩34,174 | ₩33,761 | ₩33,981 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,275 | ₩34,275 | ₩33,794 | ₩33,941 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,114 | ₩34,301 | ₩33,994 | ₩34,168 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,527 | ₩34,235 | ₩33,380 | ₩34,061 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,701 | ₩33,874 | ₩33,434 | ₩33,687 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩33,906 | ₩34,101 | ₩33,641 | ₩33,874 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,260 | ₩33,634 | ₩33,180 | ₩33,634 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,380 | ₩33,674 | ₩33,327 | ₩33,367 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,419 | ₩33,240 | ₩32,359 | ₩33,234 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,206 | ₩32,486 | ₩32,123 | ₩32,433 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩31,979 | ₩32,339 | ₩31,979 | ₩32,246 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,313 | ₩32,379 | ₩31,912 | ₩31,952 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,046 | ₩32,393 | ₩32,046 | ₩32,299 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,486 | ₩32,486 | ₩31,825 | ₩32,046 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,019 | ₩32,313 | ₩31,926 | ₩32,086 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩31,966 | ₩32,319 | ₩31,939 | ₩32,059 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,192 | ₩32,499 | ₩31,919 | ₩31,966 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,019 | ₩32,379 | ₩31,739 | ₩32,246 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩31,952 | ₩32,139 | ₩31,859 | ₩32,019 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,152 | ₩32,152 | ₩31,765 | ₩32,099 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩31,926 | ₩32,233 | ₩31,592 | ₩32,112 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,019 | ₩32,373 | ₩31,926 | ₩31,926 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,445 | ₩31,886 | ₩31,111 | ₩31,886 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,418 | ₩31,752 | ₩31,298 | ₩31,472 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,392 | ₩32,006 | ₩30,711 | ₩31,232 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,191 | ₩31,579 | ₩31,058 | ₩31,392 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,405 | ₩31,445 | ₩30,925 | ₩31,352 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,432 | ₩31,792 | ₩30,879 | ₩31,458 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩30,951 | ₩31,445 | ₩30,951 | ₩31,272 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,631 | ₩31,352 | ₩30,631 | ₩31,312 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,604 | ₩30,791 | ₩30,457 | ₩30,724 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,444 | ₩30,818 | ₩30,311 | ₩30,484 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,536 | ₩30,644 | ₩29,536 | ₩30,551 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,550 | ₩30,216 | ₩29,056 | ₩29,270 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩29,964 | ₩30,511 | ₩29,416 | ₩29,763 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,830 | ₩31,632 | ₩29,737 | ₩29,977 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,629 | ₩28,916 | ₩28,035 | ₩28,402 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,429 | ₩28,642 | ₩27,788 | ₩28,629 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,149 | ₩29,323 | ₩28,228 | ₩28,429 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,136 | ₩29,683 | ₩29,136 | ₩29,376 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,390 | ₩29,450 | ₩28,829 | ₩29,336 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,430 | ₩29,697 | ₩28,696 | ₩29,390 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,630 | ₩29,910 | ₩29,376 | ₩29,390 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,084 | ₩30,177 | ₩29,643 | ₩29,697 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,790 | ₩29,881 | ₩29,403 | ₩29,830 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩29,964 | ₩30,231 | ₩29,617 | ₩29,670 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,710 | ₩30,097 | ₩29,597 | ₩29,937 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,536 | ₩29,870 | ₩29,416 | ₩29,797 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,456 | ₩29,663 | ₩29,323 | ₩29,536 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,404 | ₩30,404 | ₩29,256 | ₩29,323 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩30,925 | ₩30,965 | ₩29,964 | ₩30,411 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,364 | ₩30,951 | ₩30,244 | ₩30,871 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,097 | ₩30,611 | ₩29,843 | ₩30,311 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,417 | ₩30,639 | ₩29,637 | ₩29,737 | -2.24% | 10.7만 |
|---|