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 | ₩33,066 | ₩33,199 | ₩32,599 | ₩32,812 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,586 | ₩33,466 | ₩32,586 | ₩33,173 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,226 | ₩33,253 | ₩32,732 | ₩32,746 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,306 | ₩33,506 | ₩33,186 | ₩33,279 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,839 | ₩33,346 | ₩32,806 | ₩33,093 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,839 | ₩33,106 | ₩32,519 | ₩32,852 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,425 | ₩32,999 | ₩32,292 | ₩32,746 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,826 | ₩33,099 | ₩32,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,425 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,586 | ₩33,059 | ₩32,172 | ₩32,826 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,639 | ₩32,826 | ₩32,065 | ₩32,586 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,852 | ₩32,957 | ₩32,465 | ₩32,839 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩32,866 | ₩33,466 | ₩32,766 | ₩32,852 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,159 | ₩33,346 | ₩32,679 | ₩32,679 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,506 | ₩33,506 | ₩32,759 | ₩33,159 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,360 | ₩33,693 | ₩33,013 | ₩33,360 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩33,987 | ₩33,987 | ₩33,139 | ₩33,440 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,746 | ₩34,133 | ₩33,199 | ₩34,053 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,800 | ₩34,254 | ₩33,360 | ₩33,493 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,214 | ₩34,214 | ₩33,706 | ₩34,013 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,694 | ₩35,214 | ₩34,120 | ₩34,347 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,734 | ₩35,022 | ₩34,394 | ₩34,681 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,827 | ₩35,281 | ₩34,487 | ₩34,721 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩34,961 | ₩35,294 | ₩34,387 | ₩34,827 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,615 | ₩35,735 | ₩34,834 | ₩34,947 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,672 | ₩36,082 | ₩35,454 | ₩36,082 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,334 | ₩36,102 | ₩35,334 | ₩35,721 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩34,934 | ₩35,535 | ₩34,761 | ₩35,214 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,148 | ₩35,695 | ₩34,834 | ₩35,001 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,615 | ₩35,695 | ₩35,194 | ₩35,348 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,281 | ₩35,781 | ₩35,094 | ₩35,495 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,535 | ₩35,835 | ₩34,907 | ₩35,675 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,828 | ₩36,135 | ₩35,361 | ₩35,548 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,655 | ₩36,188 | ₩35,401 | ₩36,188 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,428 | ₩36,255 | ₩35,174 | ₩35,441 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,094 | ₩35,868 | ₩34,934 | ₩35,535 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,481 | ₩35,681 | ₩34,907 | ₩35,108 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,775 | ₩36,682 | ₩35,228 | ₩35,454 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,027 | ₩35,928 | ₩34,934 | ₩35,788 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,268 | ₩36,362 | ₩34,934 | ₩35,014 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩36,002 | ₩36,695 | ₩35,903 | ₩36,308 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,735 | ₩36,349 | ₩35,575 | ₩35,908 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,428 | ₩35,935 | ₩35,406 | ₩35,588 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,054 | ₩35,735 | ₩34,961 | ₩35,428 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,588 | ₩35,962 | ₩34,961 | ₩35,294 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,135 | ₩36,642 | ₩35,094 | ₩36,108 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,148 | ₩36,629 | ₩35,181 | ₩36,028 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,549 | ₩38,016 | ₩35,975 | ₩36,095 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,363 | ₩37,630 | ₩36,695 | ₩37,376 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,683 | ₩37,750 | ₩36,862 | ₩37,203 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,615 | ₩37,496 | ₩36,549 | ₩37,243 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,336 | ₩37,605 | ₩36,308 | ₩36,789 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,430 | ₩38,604 | ₩37,269 | ₩37,363 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,697 | ₩39,478 | ₩38,323 | ₩38,604 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,270 | ₩38,704 | ₩38,037 | ₩38,550 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,049 | ₩38,657 | ₩37,049 | ₩38,403 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,296 | ₩37,389 | ₩36,228 | ₩37,109 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,509 | ₩37,576 | ₩36,909 | ₩37,456 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,616 | ₩37,816 | ₩37,038 | ₩37,509 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,283 | ₩38,337 | ₩37,283 | ₩37,723 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩36,869 | ₩37,363 | ₩36,869 | ₩37,216 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩35,962 | ₩36,762 | ₩35,962 | ₩36,682 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩36,869 | ₩36,869 | ₩35,775 | ₩35,935 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,070 | ₩38,103 | ₩36,489 | ₩36,976 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩37,896 | ₩38,484 | ₩37,556 | ₩38,070 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,376 | ₩37,696 | ₩37,189 | ₩37,616 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,443 | ₩37,589 | ₩36,949 | ₩37,376 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,790 | ₩37,950 | ₩37,389 | ₩37,630 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,363 | ₩38,190 | ₩37,316 | ₩37,696 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,056 | ₩37,683 | ₩36,952 | ₩37,229 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,188 | ₩37,336 | ₩35,868 | ₩36,909 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,161 | ₩36,175 | ₩35,141 | ₩36,015 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,360 | ₩35,034 | ₩33,360 | ₩34,921 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,548 | ₩35,548 | ₩34,280 | ₩34,627 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,654 | ₩35,954 | ₩34,654 | ₩35,841 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,400 | ₩34,947 | ₩34,334 | ₩34,347 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,187 | ₩34,867 | ₩34,187 | ₩34,347 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,787 | ₩34,514 | ₩33,693 | ₩34,360 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,293 | ₩34,294 | ₩33,233 | ₩33,560 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,626 | ₩33,626 | ₩32,692 | ₩33,079 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,360 | ₩33,947 | ₩33,253 | ₩33,887 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,466 | ₩33,827 | ₩33,253 | ₩33,440 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,520 | ₩33,726 | ₩33,119 | ₩33,373 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,360 | ₩34,387 | ₩33,360 | ₩33,506 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,827 | ₩34,681 | ₩33,306 | ₩34,414 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,279 | ₩34,167 | ₩33,213 | ₩33,680 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,440 | ₩33,693 | ₩33,146 | ₩33,226 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,027 | ₩34,400 | ₩33,266 | ₩33,360 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,480 | ₩34,427 | ₩33,186 | ₩34,173 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,093 | ₩33,633 | ₩32,826 | ₩33,426 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩32,932 | ₩33,079 | ₩32,572 | ₩32,886 | -0.14% | 4.2만 |
|---|
| 2026.06.02 | ₩32,572 | ₩33,239 | ₩32,572 | ₩33,053 | +1.47% | 7.2만 |
|---|
| 2026.06.01 | ₩32,479 | ₩33,053 | ₩32,445 | ₩32,505 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,599 | ₩33,053 | ₩32,325 | ₩32,572 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,305 | ₩33,170 | ₩32,212 | ₩32,746 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,360 | ₩33,706 | ₩32,568 | ₩32,732 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,626 | ₩33,853 | ₩33,139 | ₩33,626 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,427 | ₩34,547 | ₩33,453 | ₩33,773 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,720 | ₩34,774 | ₩33,653 | ₩34,574 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,586 | ₩33,880 | ₩33,306 | ₩33,733 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,706 | ₩34,073 | ₩33,253 | ₩33,386 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,159 | ₩34,347 | ₩33,146 | ₩33,706 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,480 | ₩33,880 | ₩32,919 | ₩33,186 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,199 | ₩33,787 | ₩33,073 | ₩33,413 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,319 | ₩33,373 | ₩32,639 | ₩32,839 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,546 | ₩33,700 | ₩33,186 | ₩33,199 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,760 | ₩34,160 | ₩33,373 | ₩33,533 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,467 | ₩34,941 | ₩33,680 | ₩33,773 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,561 | ₩36,162 | ₩34,040 | ₩34,520 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,520 | ₩35,548 | ₩32,839 | ₩35,361 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,660 | ₩33,873 | ₩32,332 | ₩33,520 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩33,893 | ₩34,254 | ₩33,019 | ₩33,193 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,773 | ₩34,707 | ₩33,386 | ₩33,893 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,347 | ₩35,721 | ₩33,546 | ₩33,640 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,134 | ₩35,134 | ₩34,227 | ₩34,347 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,408 | ₩35,721 | ₩35,148 | ₩35,414 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,121 | ₩35,561 | ₩35,033 | ₩35,228 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,795 | ₩35,795 | ₩34,667 | ₩35,108 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,188 | ₩35,708 | ₩35,134 | ₩35,254 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,468 | ₩35,568 | ₩35,041 | ₩35,228 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩35,962 | ₩36,295 | ₩35,241 | ₩35,361 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩35,948 | ₩36,602 | ₩35,555 | ₩36,015 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,374 | ₩36,435 | ₩34,600 | ₩35,975 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,801 | ₩35,348 | ₩34,307 | ₩35,348 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,174 | ₩35,268 | ₩34,374 | ₩34,721 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,094 | ₩35,374 | ₩35,034 | ₩35,121 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,454 | ₩35,054 | ₩34,387 | ₩34,987 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,654 | ₩34,801 | ₩34,027 | ₩34,467 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,466 | ₩34,681 | ₩33,373 | ₩34,360 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩34,000 | ₩34,304 | ₩33,319 | ₩33,960 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,693 | ₩34,434 | ₩32,732 | ₩33,680 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,573 | ₩33,947 | ₩33,413 | ₩33,693 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,786 | ₩33,933 | ₩32,706 | ₩33,680 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,452 | ₩33,106 | ₩32,072 | ₩32,879 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩31,865 | ₩32,559 | ₩31,598 | ₩32,325 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩30,904 | ₩31,772 | ₩30,904 | ₩31,732 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,282 | ₩31,665 | ₩30,751 | ₩30,904 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,385 | ₩31,905 | ₩31,291 | ₩31,798 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,718 | ₩31,972 | ₩31,371 | ₩31,451 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,491 | ₩31,650 | ₩30,464 | ₩31,385 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,277 | ₩31,198 | ₩30,264 | ₩30,651 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,717 | ₩30,237 | ₩29,643 | ₩30,010 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,571 | ₩30,918 | ₩29,537 | ₩29,783 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,358 | ₩31,685 | ₩30,637 | ₩30,891 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,119 | ₩32,986 | ₩32,119 | ₩32,732 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,665 | ₩32,532 | ₩31,385 | ₩32,119 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,758 | ₩31,758 | ₩31,198 | ₩31,371 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,025 | ₩32,239 | ₩31,491 | ₩31,651 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,319 | ₩32,866 | ₩32,005 | ₩32,052 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,025 | ₩33,093 | ₩31,571 | ₩32,332 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,025 | ₩32,572 | ₩31,104 | ₩32,185 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,799 | ₩33,139 | ₩32,319 | ₩32,706 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,520 | ₩33,693 | ₩32,732 | ₩33,053 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,733 | ₩33,960 | ₩33,226 | ₩33,453 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,533 | ₩34,314 | ₩32,986 | ₩33,893 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,386 | ₩33,973 | ₩33,266 | ₩33,773 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,226 | ₩34,173 | ₩33,186 | ₩33,626 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,386 | ₩34,324 | ₩33,279 | ₩33,733 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,174 | ₩35,214 | ₩33,033 | ₩33,626 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,360 | ₩34,267 | ₩33,106 | ₩33,867 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩33,947 | ₩34,614 | ₩33,133 | ₩33,373 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,187 | ₩34,694 | ₩33,506 | ₩34,133 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,720 | ₩34,214 | ₩33,500 | ₩34,120 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,120 | ₩34,627 | ₩33,560 | ₩33,920 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,440 | ₩34,360 | ₩33,426 | ₩34,067 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩32,959 | ₩33,787 | ₩32,959 | ₩33,520 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,426 | ₩33,720 | ₩33,093 | ₩33,360 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,626 | ₩33,853 | ₩33,106 | ₩33,360 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,213 | ₩33,746 | ₩33,013 | ₩33,613 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,173 | ₩34,173 | ₩33,039 | ₩33,066 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,133 | ₩34,240 | ₩33,760 | ₩34,160 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,827 | ₩34,300 | ₩33,560 | ₩34,133 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,560 | ₩34,160 | ₩33,365 | ₩34,000 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,400 | ₩33,528 | ₩32,846 | ₩33,373 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,253 | ₩33,853 | ₩33,133 | ₩33,266 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,680 | ₩33,880 | ₩33,086 | ₩33,253 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,093 | ₩33,706 | ₩32,959 | ₩33,693 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,359 | ₩33,226 | ₩32,359 | ₩33,093 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,013 | ₩33,019 | ₩32,599 | ₩32,732 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,093 | ₩33,693 | ₩33,013 | ₩33,106 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,706 | ₩33,066 | ₩32,265 | ₩33,053 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,212 | ₩32,839 | ₩31,918 | ₩32,812 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,213 | ₩32,559 | ₩31,952 | ₩32,105 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,305 | ₩32,307 | ₩31,305 | ₩32,212 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,038 | ₩32,492 | ₩31,553 | ₩31,678 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,772 | ₩32,516 | ₩31,758 | ₩32,038 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,558 | ₩31,918 | ₩31,171 | ₩31,772 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,451 | ₩31,705 | ₩31,345 | ₩31,371 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,224 | ₩32,073 | ₩30,958 | ₩31,551 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,119 | ₩32,119 | ₩30,871 | ₩31,278 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩31,972 | ₩32,562 | ₩31,638 | ₩32,265 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,159 | ₩33,286 | ₩31,872 | ₩31,905 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,226 | ₩33,613 | ₩32,959 | ₩33,159 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,400 | ₩33,913 | ₩32,826 | ₩33,333 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,600 | ₩33,600 | ₩32,586 | ₩33,400 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,841 | ₩33,880 | ₩33,360 | ₩33,480 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,853 | ₩33,987 | ₩33,666 | ₩33,773 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,960 | ₩34,240 | ₩33,525 | ₩34,027 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩33,960 | ₩34,167 | ₩33,753 | ₩33,973 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,267 | ₩34,267 | ₩33,787 | ₩33,933 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,107 | ₩34,294 | ₩33,987 | ₩34,160 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,520 | ₩34,227 | ₩33,373 | ₩34,053 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,693 | ₩33,867 | ₩33,426 | ₩33,680 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩33,899 | ₩34,093 | ₩33,633 | ₩33,867 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,253 | ₩33,626 | ₩33,173 | ₩33,626 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,373 | ₩33,666 | ₩33,319 | ₩33,360 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,412 | ₩33,233 | ₩32,352 | ₩33,226 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,199 | ₩32,479 | ₩32,116 | ₩32,425 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩31,972 | ₩32,332 | ₩31,972 | ₩32,239 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,305 | ₩32,372 | ₩31,905 | ₩31,945 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,038 | ₩32,385 | ₩32,038 | ₩32,292 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,479 | ₩32,479 | ₩31,818 | ₩32,038 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,012 | ₩32,305 | ₩31,918 | ₩32,078 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩31,958 | ₩32,312 | ₩31,932 | ₩32,052 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,185 | ₩32,492 | ₩31,912 | ₩31,958 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,012 | ₩32,372 | ₩31,732 | ₩32,239 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩31,945 | ₩32,132 | ₩31,852 | ₩32,012 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,145 | ₩32,145 | ₩31,758 | ₩32,092 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩31,918 | ₩32,225 | ₩31,585 | ₩32,105 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,012 | ₩32,365 | ₩31,918 | ₩31,918 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,438 | ₩31,878 | ₩31,104 | ₩31,878 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,411 | ₩31,745 | ₩31,291 | ₩31,465 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,385 | ₩31,998 | ₩30,704 | ₩31,224 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,184 | ₩31,571 | ₩31,051 | ₩31,385 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,398 | ₩31,438 | ₩30,918 | ₩31,345 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,425 | ₩31,785 | ₩30,872 | ₩31,451 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩30,944 | ₩31,438 | ₩30,944 | ₩31,265 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,624 | ₩31,345 | ₩30,624 | ₩31,305 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,597 | ₩30,784 | ₩30,451 | ₩30,717 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,437 | ₩30,811 | ₩30,304 | ₩30,477 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,530 | ₩30,637 | ₩29,530 | ₩30,544 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,543 | ₩30,209 | ₩29,049 | ₩29,263 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩29,957 | ₩30,504 | ₩29,410 | ₩29,757 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,823 | ₩31,625 | ₩29,730 | ₩29,970 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,622 | ₩28,909 | ₩28,029 | ₩28,396 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,422 | ₩28,636 | ₩27,782 | ₩28,622 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,143 | ₩29,316 | ₩28,222 | ₩28,422 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,130 | ₩29,677 | ₩29,130 | ₩29,370 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,383 | ₩29,443 | ₩28,823 | ₩29,330 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,423 | ₩29,690 | ₩28,689 | ₩29,383 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,623 | ₩29,903 | ₩29,370 | ₩29,383 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,077 | ₩30,170 | ₩29,637 | ₩29,690 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,783 | ₩29,874 | ₩29,396 | ₩29,823 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩29,957 | ₩30,224 | ₩29,610 | ₩29,663 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,703 | ₩30,090 | ₩29,590 | ₩29,930 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,530 | ₩29,863 | ₩29,410 | ₩29,790 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,450 | ₩29,657 | ₩29,316 | ₩29,530 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,397 | ₩30,397 | ₩29,250 | ₩29,316 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩30,918 | ₩30,958 | ₩29,957 | ₩30,404 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,357 | ₩30,944 | ₩30,237 | ₩30,864 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,090 | ₩30,604 | ₩29,837 | ₩30,304 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,411 | ₩30,632 | ₩29,630 | ₩29,730 | -2.24% | 10.7만 |
|---|