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 | ₩33,083 | ₩33,217 | ₩32,616 | ₩32,830 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,603 | ₩33,484 | ₩32,603 | ₩33,190 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,243 | ₩33,270 | ₩32,750 | ₩32,763 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,324 | ₩33,524 | ₩33,203 | ₩33,297 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,856 | ₩33,364 | ₩32,823 | ₩33,110 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,856 | ₩33,123 | ₩32,536 | ₩32,870 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,442 | ₩33,017 | ₩32,309 | ₩32,763 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,843 | ₩33,117 | ₩32,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,442 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,603 | ₩33,077 | ₩32,189 | ₩32,843 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,656 | ₩32,843 | ₩32,082 | ₩32,603 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,870 | ₩32,974 | ₩32,482 | ₩32,856 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩32,883 | ₩33,484 | ₩32,783 | ₩32,870 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,177 | ₩33,364 | ₩32,696 | ₩32,696 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,524 | ₩33,524 | ₩32,776 | ₩33,177 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,377 | ₩33,711 | ₩33,030 | ₩33,377 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩34,004 | ₩34,004 | ₩33,157 | ₩33,457 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,764 | ₩34,151 | ₩33,217 | ₩34,071 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,818 | ₩34,272 | ₩33,377 | ₩33,511 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,231 | ₩34,231 | ₩33,724 | ₩34,031 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,712 | ₩35,233 | ₩34,138 | ₩34,365 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,752 | ₩35,041 | ₩34,412 | ₩34,699 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,846 | ₩35,300 | ₩34,505 | ₩34,739 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩34,979 | ₩35,313 | ₩34,405 | ₩34,846 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,633 | ₩35,753 | ₩34,852 | ₩34,966 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,691 | ₩36,101 | ₩35,473 | ₩36,101 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,353 | ₩36,121 | ₩35,353 | ₩35,740 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩34,952 | ₩35,553 | ₩34,779 | ₩35,233 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,166 | ₩35,713 | ₩34,852 | ₩35,019 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,633 | ₩35,713 | ₩35,213 | ₩35,366 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,300 | ₩35,800 | ₩35,113 | ₩35,513 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,553 | ₩35,854 | ₩34,926 | ₩35,693 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,847 | ₩36,154 | ₩35,380 | ₩35,567 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,673 | ₩36,207 | ₩35,420 | ₩36,207 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,446 | ₩36,274 | ₩35,193 | ₩35,460 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,113 | ₩35,887 | ₩34,952 | ₩35,553 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,500 | ₩35,700 | ₩34,926 | ₩35,126 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,793 | ₩36,701 | ₩35,246 | ₩35,473 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,046 | ₩35,947 | ₩34,952 | ₩35,807 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,287 | ₩36,381 | ₩34,952 | ₩35,032 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩36,020 | ₩36,715 | ₩35,922 | ₩36,328 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,753 | ₩36,368 | ₩35,593 | ₩35,927 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,446 | ₩35,954 | ₩35,425 | ₩35,607 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,073 | ₩35,753 | ₩34,979 | ₩35,446 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,607 | ₩35,980 | ₩34,979 | ₩35,313 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,154 | ₩36,661 | ₩35,113 | ₩36,127 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,167 | ₩36,648 | ₩35,199 | ₩36,047 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,569 | ₩38,036 | ₩35,994 | ₩36,114 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,382 | ₩37,649 | ₩36,715 | ₩37,396 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,703 | ₩37,769 | ₩36,882 | ₩37,222 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,635 | ₩37,516 | ₩36,568 | ₩37,262 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,356 | ₩37,625 | ₩36,328 | ₩36,808 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,450 | ₩38,624 | ₩37,289 | ₩37,382 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,717 | ₩39,498 | ₩38,343 | ₩38,624 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,290 | ₩38,724 | ₩38,056 | ₩38,570 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,068 | ₩38,677 | ₩37,068 | ₩38,424 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,315 | ₩37,409 | ₩36,247 | ₩37,129 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,529 | ₩37,596 | ₩36,928 | ₩37,476 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,636 | ₩37,836 | ₩37,058 | ₩37,529 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,302 | ₩38,357 | ₩37,302 | ₩37,743 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩36,888 | ₩37,382 | ₩36,888 | ₩37,235 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩35,980 | ₩36,781 | ₩35,980 | ₩36,701 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩36,888 | ₩36,888 | ₩35,793 | ₩35,954 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,090 | ₩38,123 | ₩36,508 | ₩36,995 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩37,916 | ₩38,504 | ₩37,576 | ₩38,090 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,396 | ₩37,716 | ₩37,209 | ₩37,636 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,462 | ₩37,609 | ₩36,968 | ₩37,396 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,809 | ₩37,970 | ₩37,409 | ₩37,649 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,382 | ₩38,210 | ₩37,336 | ₩37,716 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,075 | ₩37,703 | ₩36,971 | ₩37,249 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,207 | ₩37,356 | ₩35,887 | ₩36,928 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,179 | ₩36,194 | ₩35,159 | ₩36,034 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,378 | ₩35,053 | ₩33,377 | ₩34,939 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,567 | ₩35,567 | ₩34,298 | ₩34,645 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,672 | ₩35,972 | ₩34,672 | ₩35,860 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,418 | ₩34,966 | ₩34,352 | ₩34,365 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,205 | ₩34,886 | ₩34,205 | ₩34,365 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,804 | ₩34,532 | ₩33,711 | ₩34,378 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,310 | ₩34,312 | ₩33,250 | ₩33,577 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,644 | ₩33,644 | ₩32,709 | ₩33,097 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,377 | ₩33,964 | ₩33,270 | ₩33,904 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,484 | ₩33,844 | ₩33,270 | ₩33,457 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,537 | ₩33,744 | ₩33,137 | ₩33,390 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,378 | ₩34,405 | ₩33,377 | ₩33,524 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,844 | ₩34,699 | ₩33,324 | ₩34,432 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,297 | ₩34,185 | ₩33,230 | ₩33,697 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,457 | ₩33,711 | ₩33,163 | ₩33,243 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,045 | ₩34,418 | ₩33,284 | ₩33,377 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,497 | ₩34,445 | ₩33,203 | ₩34,191 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,110 | ₩33,651 | ₩32,843 | ₩33,444 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩32,950 | ₩33,097 | ₩32,589 | ₩32,903 | -0.14% | 4.2만 |
|---|
| 2026.06.02 | ₩32,589 | ₩33,257 | ₩32,589 | ₩33,070 | +1.47% | 7.2만 |
|---|
| 2026.06.01 | ₩32,496 | ₩33,070 | ₩32,462 | ₩32,523 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,616 | ₩33,070 | ₩32,342 | ₩32,589 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,322 | ₩33,187 | ₩32,229 | ₩32,763 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,377 | ₩33,724 | ₩32,585 | ₩32,750 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,644 | ₩33,871 | ₩33,157 | ₩33,644 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,445 | ₩34,565 | ₩33,470 | ₩33,791 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,737 | ₩34,792 | ₩33,671 | ₩34,592 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,604 | ₩33,898 | ₩33,324 | ₩33,751 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,724 | ₩34,091 | ₩33,270 | ₩33,404 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,177 | ₩34,365 | ₩33,163 | ₩33,724 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,497 | ₩33,898 | ₩32,936 | ₩33,203 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,217 | ₩33,804 | ₩33,090 | ₩33,430 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,337 | ₩33,390 | ₩32,656 | ₩32,856 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,564 | ₩33,717 | ₩33,203 | ₩33,217 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,778 | ₩34,178 | ₩33,390 | ₩33,551 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,485 | ₩34,959 | ₩33,697 | ₩33,791 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,580 | ₩36,181 | ₩34,058 | ₩34,539 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,537 | ₩35,567 | ₩32,856 | ₩35,380 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,677 | ₩33,891 | ₩32,349 | ₩33,537 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩33,911 | ₩34,272 | ₩33,037 | ₩33,210 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,791 | ₩34,725 | ₩33,404 | ₩33,911 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,365 | ₩35,740 | ₩33,564 | ₩33,657 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,153 | ₩35,153 | ₩34,245 | ₩34,365 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,426 | ₩35,740 | ₩35,166 | ₩35,433 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,139 | ₩35,580 | ₩35,051 | ₩35,246 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,814 | ₩35,814 | ₩34,685 | ₩35,126 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,206 | ₩35,727 | ₩35,153 | ₩35,273 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,486 | ₩35,587 | ₩35,059 | ₩35,246 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩35,980 | ₩36,314 | ₩35,259 | ₩35,380 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩35,967 | ₩36,621 | ₩35,573 | ₩36,034 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,393 | ₩36,454 | ₩34,619 | ₩35,994 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,819 | ₩35,366 | ₩34,325 | ₩35,366 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,193 | ₩35,286 | ₩34,392 | ₩34,739 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,113 | ₩35,393 | ₩35,053 | ₩35,139 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,472 | ₩35,073 | ₩34,405 | ₩35,006 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,672 | ₩34,819 | ₩34,045 | ₩34,485 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,484 | ₩34,699 | ₩33,390 | ₩34,378 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩34,018 | ₩34,322 | ₩33,337 | ₩33,978 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,711 | ₩34,452 | ₩32,750 | ₩33,697 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,591 | ₩33,964 | ₩33,430 | ₩33,711 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,803 | ₩33,951 | ₩32,723 | ₩33,697 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,469 | ₩33,123 | ₩32,089 | ₩32,896 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩31,882 | ₩32,576 | ₩31,615 | ₩32,342 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩30,920 | ₩31,788 | ₩30,920 | ₩31,748 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,298 | ₩31,681 | ₩30,767 | ₩30,920 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,401 | ₩31,922 | ₩31,308 | ₩31,815 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,735 | ₩31,989 | ₩31,388 | ₩31,468 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,507 | ₩31,667 | ₩30,480 | ₩31,401 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,293 | ₩31,214 | ₩30,280 | ₩30,667 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,732 | ₩30,253 | ₩29,659 | ₩30,026 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,587 | ₩30,934 | ₩29,552 | ₩29,799 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,374 | ₩31,701 | ₩30,653 | ₩30,907 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,135 | ₩33,003 | ₩32,135 | ₩32,750 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,681 | ₩32,549 | ₩31,401 | ₩32,135 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,775 | ₩31,775 | ₩31,214 | ₩31,388 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,042 | ₩32,256 | ₩31,508 | ₩31,668 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,336 | ₩32,883 | ₩32,022 | ₩32,069 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,042 | ₩33,110 | ₩31,588 | ₩32,349 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,042 | ₩32,589 | ₩31,121 | ₩32,202 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,816 | ₩33,157 | ₩32,336 | ₩32,723 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,537 | ₩33,711 | ₩32,750 | ₩33,070 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,751 | ₩33,978 | ₩33,243 | ₩33,470 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,551 | ₩34,332 | ₩33,003 | ₩33,911 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,404 | ₩33,991 | ₩33,284 | ₩33,791 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,243 | ₩34,191 | ₩33,203 | ₩33,644 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,404 | ₩34,342 | ₩33,297 | ₩33,751 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,193 | ₩35,233 | ₩33,050 | ₩33,644 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,377 | ₩34,285 | ₩33,123 | ₩33,884 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩33,964 | ₩34,632 | ₩33,150 | ₩33,390 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,205 | ₩34,712 | ₩33,524 | ₩34,151 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,737 | ₩34,231 | ₩33,517 | ₩34,138 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,138 | ₩34,645 | ₩33,577 | ₩33,938 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,457 | ₩34,378 | ₩33,444 | ₩34,085 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩32,976 | ₩33,804 | ₩32,976 | ₩33,537 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,444 | ₩33,737 | ₩33,110 | ₩33,377 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,644 | ₩33,871 | ₩33,123 | ₩33,377 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,230 | ₩33,764 | ₩33,030 | ₩33,631 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,191 | ₩34,191 | ₩33,057 | ₩33,083 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,151 | ₩34,258 | ₩33,778 | ₩34,178 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,844 | ₩34,318 | ₩33,577 | ₩34,151 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,577 | ₩34,178 | ₩33,382 | ₩34,018 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,417 | ₩33,545 | ₩32,863 | ₩33,390 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,270 | ₩33,871 | ₩33,150 | ₩33,284 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,697 | ₩33,898 | ₩33,103 | ₩33,270 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,110 | ₩33,724 | ₩32,976 | ₩33,711 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,376 | ₩33,243 | ₩32,376 | ₩33,110 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,030 | ₩33,037 | ₩32,616 | ₩32,750 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,110 | ₩33,711 | ₩33,030 | ₩33,123 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,723 | ₩33,083 | ₩32,282 | ₩33,070 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,229 | ₩32,856 | ₩31,935 | ₩32,830 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,230 | ₩32,576 | ₩31,968 | ₩32,122 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,321 | ₩32,324 | ₩31,321 | ₩32,229 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,055 | ₩32,509 | ₩31,569 | ₩31,695 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,788 | ₩32,533 | ₩31,775 | ₩32,055 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,575 | ₩31,935 | ₩31,187 | ₩31,788 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,468 | ₩31,722 | ₩31,361 | ₩31,388 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,241 | ₩32,090 | ₩30,974 | ₩31,568 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,135 | ₩32,135 | ₩30,887 | ₩31,294 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩31,989 | ₩32,579 | ₩31,655 | ₩32,282 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,177 | ₩33,304 | ₩31,888 | ₩31,922 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,243 | ₩33,631 | ₩32,976 | ₩33,177 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,417 | ₩33,931 | ₩32,843 | ₩33,350 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,617 | ₩33,617 | ₩32,603 | ₩33,417 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,859 | ₩33,898 | ₩33,377 | ₩33,497 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,871 | ₩34,004 | ₩33,684 | ₩33,791 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,978 | ₩34,258 | ₩33,543 | ₩34,045 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩33,978 | ₩34,185 | ₩33,771 | ₩33,991 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,285 | ₩34,285 | ₩33,804 | ₩33,951 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,125 | ₩34,312 | ₩34,004 | ₩34,178 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,537 | ₩34,245 | ₩33,390 | ₩34,071 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,711 | ₩33,884 | ₩33,444 | ₩33,697 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩33,916 | ₩34,111 | ₩33,651 | ₩33,884 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,270 | ₩33,644 | ₩33,190 | ₩33,644 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,390 | ₩33,684 | ₩33,337 | ₩33,377 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,429 | ₩33,250 | ₩32,369 | ₩33,243 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,215 | ₩32,496 | ₩32,133 | ₩32,442 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩31,989 | ₩32,349 | ₩31,989 | ₩32,256 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,322 | ₩32,389 | ₩31,922 | ₩31,962 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,055 | ₩32,402 | ₩32,055 | ₩32,309 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,496 | ₩32,496 | ₩31,835 | ₩32,055 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,029 | ₩32,322 | ₩31,935 | ₩32,095 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩31,975 | ₩32,329 | ₩31,948 | ₩32,069 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,202 | ₩32,509 | ₩31,928 | ₩31,975 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,029 | ₩32,389 | ₩31,748 | ₩32,256 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩31,962 | ₩32,149 | ₩31,868 | ₩32,029 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,162 | ₩32,162 | ₩31,775 | ₩32,109 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩31,935 | ₩32,242 | ₩31,601 | ₩32,122 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,029 | ₩32,382 | ₩31,935 | ₩31,935 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,454 | ₩31,895 | ₩31,121 | ₩31,895 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,428 | ₩31,762 | ₩31,308 | ₩31,481 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,401 | ₩32,015 | ₩30,720 | ₩31,241 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,201 | ₩31,588 | ₩31,067 | ₩31,401 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,414 | ₩31,454 | ₩30,934 | ₩31,361 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,441 | ₩31,802 | ₩30,888 | ₩31,468 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩30,961 | ₩31,454 | ₩30,961 | ₩31,281 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,640 | ₩31,361 | ₩30,640 | ₩31,321 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,613 | ₩30,800 | ₩30,467 | ₩30,734 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,453 | ₩30,827 | ₩30,320 | ₩30,493 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,545 | ₩30,653 | ₩29,545 | ₩30,560 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,559 | ₩30,225 | ₩29,065 | ₩29,278 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩29,973 | ₩30,520 | ₩29,425 | ₩29,772 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,839 | ₩31,641 | ₩29,746 | ₩29,986 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,637 | ₩28,925 | ₩28,043 | ₩28,411 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,437 | ₩28,651 | ₩27,796 | ₩28,637 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,158 | ₩29,332 | ₩28,237 | ₩28,437 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,145 | ₩29,692 | ₩29,145 | ₩29,385 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,398 | ₩29,459 | ₩28,838 | ₩29,345 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,439 | ₩29,706 | ₩28,704 | ₩29,398 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,639 | ₩29,919 | ₩29,385 | ₩29,398 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,093 | ₩30,186 | ₩29,652 | ₩29,706 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,799 | ₩29,890 | ₩29,412 | ₩29,839 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩29,973 | ₩30,240 | ₩29,625 | ₩29,679 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,719 | ₩30,106 | ₩29,605 | ₩29,946 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,545 | ₩29,879 | ₩29,425 | ₩29,806 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,465 | ₩29,672 | ₩29,332 | ₩29,545 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,413 | ₩30,413 | ₩29,265 | ₩29,332 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩30,934 | ₩30,974 | ₩29,973 | ₩30,420 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,373 | ₩30,961 | ₩30,253 | ₩30,880 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,106 | ₩30,620 | ₩29,852 | ₩30,320 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,426 | ₩30,648 | ₩29,645 | ₩29,746 | -2.24% | 10.7만 |
|---|