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 | ₩33,109 | ₩33,242 | ₩32,641 | ₩32,855 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,628 | ₩33,510 | ₩32,628 | ₩33,216 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,269 | ₩33,296 | ₩32,775 | ₩32,788 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,349 | ₩33,550 | ₩33,229 | ₩33,323 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,882 | ₩33,389 | ₩32,848 | ₩33,136 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,882 | ₩33,149 | ₩32,561 | ₩32,895 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,467 | ₩33,042 | ₩32,334 | ₩32,788 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,868 | ₩33,142 | ₩32,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,467 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,628 | ₩33,102 | ₩32,214 | ₩32,868 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,681 | ₩32,868 | ₩32,107 | ₩32,628 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,895 | ₩32,999 | ₩32,508 | ₩32,882 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩32,908 | ₩33,510 | ₩32,808 | ₩32,895 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,202 | ₩33,389 | ₩32,721 | ₩32,721 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,550 | ₩33,550 | ₩32,801 | ₩33,202 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,403 | ₩33,737 | ₩33,055 | ₩33,403 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩34,031 | ₩34,031 | ₩33,182 | ₩33,483 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,790 | ₩34,178 | ₩33,242 | ₩34,098 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,844 | ₩34,298 | ₩33,403 | ₩33,536 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,258 | ₩34,258 | ₩33,750 | ₩34,057 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,739 | ₩35,260 | ₩34,164 | ₩34,391 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,779 | ₩35,068 | ₩34,438 | ₩34,725 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,872 | ₩35,327 | ₩34,532 | ₩34,766 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩35,006 | ₩35,340 | ₩34,432 | ₩34,872 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,661 | ₩35,781 | ₩34,879 | ₩34,993 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,718 | ₩36,128 | ₩35,500 | ₩36,128 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,380 | ₩36,148 | ₩35,380 | ₩35,768 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩34,979 | ₩35,581 | ₩34,806 | ₩35,260 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,193 | ₩35,741 | ₩34,879 | ₩35,046 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,661 | ₩35,741 | ₩35,240 | ₩35,394 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,327 | ₩35,828 | ₩35,140 | ₩35,541 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,581 | ₩35,881 | ₩34,953 | ₩35,721 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,875 | ₩36,182 | ₩35,407 | ₩35,594 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,701 | ₩36,235 | ₩35,447 | ₩36,235 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,474 | ₩36,302 | ₩35,220 | ₩35,487 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,140 | ₩35,915 | ₩34,979 | ₩35,581 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,527 | ₩35,728 | ₩34,953 | ₩35,153 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,821 | ₩36,730 | ₩35,273 | ₩35,500 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,073 | ₩35,975 | ₩34,979 | ₩35,834 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,315 | ₩36,409 | ₩34,979 | ₩35,060 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩36,048 | ₩36,743 | ₩35,949 | ₩36,356 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,781 | ₩36,396 | ₩35,621 | ₩35,955 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,474 | ₩35,981 | ₩35,452 | ₩35,634 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,100 | ₩35,781 | ₩35,006 | ₩35,474 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,634 | ₩36,008 | ₩35,006 | ₩35,340 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,182 | ₩36,690 | ₩35,140 | ₩36,155 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,195 | ₩36,676 | ₩35,227 | ₩36,075 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,598 | ₩38,066 | ₩36,022 | ₩36,142 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,411 | ₩37,678 | ₩36,743 | ₩37,424 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,732 | ₩37,799 | ₩36,910 | ₩37,251 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,663 | ₩37,545 | ₩36,596 | ₩37,291 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,384 | ₩37,654 | ₩36,356 | ₩36,837 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,480 | ₩38,654 | ₩37,318 | ₩37,411 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,747 | ₩39,529 | ₩38,373 | ₩38,654 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,320 | ₩38,754 | ₩38,086 | ₩38,600 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,097 | ₩38,707 | ₩37,097 | ₩38,453 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,344 | ₩37,438 | ₩36,275 | ₩37,157 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,558 | ₩37,625 | ₩36,957 | ₩37,505 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,665 | ₩37,865 | ₩37,086 | ₩37,558 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,331 | ₩38,386 | ₩37,331 | ₩37,772 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩36,917 | ₩37,411 | ₩36,917 | ₩37,264 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩36,008 | ₩36,810 | ₩36,008 | ₩36,730 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩36,917 | ₩36,917 | ₩35,821 | ₩35,981 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,119 | ₩38,153 | ₩36,536 | ₩37,024 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩37,946 | ₩38,533 | ₩37,605 | ₩38,119 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,424 | ₩37,745 | ₩37,237 | ₩37,665 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,491 | ₩37,638 | ₩36,997 | ₩37,424 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,839 | ₩37,999 | ₩37,438 | ₩37,678 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,411 | ₩38,239 | ₩37,364 | ₩37,745 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,104 | ₩37,732 | ₩37,000 | ₩37,277 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,235 | ₩37,384 | ₩35,915 | ₩36,957 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,206 | ₩36,222 | ₩35,186 | ₩36,062 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,405 | ₩35,080 | ₩33,403 | ₩34,966 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,594 | ₩35,594 | ₩34,325 | ₩34,672 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,699 | ₩36,000 | ₩34,699 | ₩35,888 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,445 | ₩34,993 | ₩34,378 | ₩34,391 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,231 | ₩34,913 | ₩34,231 | ₩34,391 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,830 | ₩34,558 | ₩33,737 | ₩34,405 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,336 | ₩34,338 | ₩33,276 | ₩33,603 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,670 | ₩33,670 | ₩32,735 | ₩33,122 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,403 | ₩33,991 | ₩33,296 | ₩33,931 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,510 | ₩33,870 | ₩33,296 | ₩33,483 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,563 | ₩33,770 | ₩33,162 | ₩33,416 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,405 | ₩34,432 | ₩33,403 | ₩33,550 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,870 | ₩34,725 | ₩33,349 | ₩34,458 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,323 | ₩34,211 | ₩33,256 | ₩33,723 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,483 | ₩33,737 | ₩33,189 | ₩33,269 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,071 | ₩34,445 | ₩33,309 | ₩33,403 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,523 | ₩34,472 | ₩33,229 | ₩34,218 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,136 | ₩33,677 | ₩32,868 | ₩33,470 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩32,975 | ₩33,122 | ₩32,614 | ₩32,928 | -0.14% | 4.2만 |
|---|
| 2026.06.02 | ₩32,614 | ₩33,282 | ₩32,614 | ₩33,095 | +1.47% | 7.2만 |
|---|
| 2026.06.01 | ₩32,521 | ₩33,095 | ₩32,488 | ₩32,548 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,641 | ₩33,095 | ₩32,367 | ₩32,614 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,347 | ₩33,213 | ₩32,254 | ₩32,788 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,403 | ₩33,750 | ₩32,610 | ₩32,775 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,670 | ₩33,897 | ₩33,182 | ₩33,670 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,472 | ₩34,592 | ₩33,496 | ₩33,817 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,764 | ₩34,819 | ₩33,697 | ₩34,619 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,630 | ₩33,924 | ₩33,349 | ₩33,777 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,750 | ₩34,118 | ₩33,296 | ₩33,429 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,202 | ₩34,391 | ₩33,189 | ₩33,750 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,523 | ₩33,924 | ₩32,962 | ₩33,229 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,242 | ₩33,830 | ₩33,115 | ₩33,456 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,363 | ₩33,416 | ₩32,681 | ₩32,882 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,590 | ₩33,743 | ₩33,229 | ₩33,242 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,804 | ₩34,204 | ₩33,416 | ₩33,576 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,512 | ₩34,986 | ₩33,723 | ₩33,817 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,607 | ₩36,209 | ₩34,084 | ₩34,565 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,563 | ₩35,594 | ₩32,882 | ₩35,407 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,703 | ₩33,917 | ₩32,374 | ₩33,563 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩33,937 | ₩34,298 | ₩33,062 | ₩33,236 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,817 | ₩34,752 | ₩33,429 | ₩33,937 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,391 | ₩35,768 | ₩33,590 | ₩33,683 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,180 | ₩35,180 | ₩34,271 | ₩34,391 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,454 | ₩35,768 | ₩35,193 | ₩35,460 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,166 | ₩35,607 | ₩35,078 | ₩35,273 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,841 | ₩35,841 | ₩34,712 | ₩35,153 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,233 | ₩35,754 | ₩35,180 | ₩35,300 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,514 | ₩35,614 | ₩35,086 | ₩35,273 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩36,008 | ₩36,342 | ₩35,287 | ₩35,407 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩35,995 | ₩36,649 | ₩35,601 | ₩36,062 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,420 | ₩36,482 | ₩34,645 | ₩36,022 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,846 | ₩35,394 | ₩34,351 | ₩35,394 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,220 | ₩35,313 | ₩34,418 | ₩34,766 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,140 | ₩35,420 | ₩35,080 | ₩35,166 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,498 | ₩35,100 | ₩34,432 | ₩35,033 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,699 | ₩34,846 | ₩34,071 | ₩34,512 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,510 | ₩34,725 | ₩33,416 | ₩34,405 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩34,044 | ₩34,349 | ₩33,363 | ₩34,004 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,737 | ₩34,478 | ₩32,775 | ₩33,723 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,617 | ₩33,991 | ₩33,456 | ₩33,737 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,828 | ₩33,977 | ₩32,748 | ₩33,723 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,494 | ₩33,149 | ₩32,113 | ₩32,922 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩31,906 | ₩32,601 | ₩31,639 | ₩32,367 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩30,944 | ₩31,813 | ₩30,944 | ₩31,773 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,322 | ₩31,706 | ₩30,791 | ₩30,944 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,425 | ₩31,946 | ₩31,332 | ₩31,840 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,759 | ₩32,013 | ₩31,412 | ₩31,492 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,530 | ₩31,691 | ₩30,503 | ₩31,425 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,316 | ₩31,238 | ₩30,303 | ₩30,690 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,755 | ₩30,276 | ₩29,682 | ₩30,049 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,610 | ₩30,958 | ₩29,575 | ₩29,822 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,399 | ₩31,726 | ₩30,677 | ₩30,931 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,160 | ₩33,029 | ₩32,160 | ₩32,775 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,706 | ₩32,574 | ₩31,425 | ₩32,160 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,799 | ₩31,799 | ₩31,238 | ₩31,412 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,067 | ₩32,280 | ₩31,532 | ₩31,693 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,361 | ₩32,908 | ₩32,047 | ₩32,093 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,067 | ₩33,136 | ₩31,612 | ₩32,374 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,067 | ₩32,614 | ₩31,145 | ₩32,227 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,842 | ₩33,182 | ₩32,361 | ₩32,748 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,563 | ₩33,737 | ₩32,775 | ₩33,095 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,777 | ₩34,004 | ₩33,269 | ₩33,496 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,576 | ₩34,358 | ₩33,029 | ₩33,937 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,429 | ₩34,017 | ₩33,309 | ₩33,817 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,269 | ₩34,218 | ₩33,229 | ₩33,670 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,429 | ₩34,369 | ₩33,323 | ₩33,777 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,220 | ₩35,260 | ₩33,075 | ₩33,670 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,403 | ₩34,311 | ₩33,149 | ₩33,910 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩33,991 | ₩34,659 | ₩33,176 | ₩33,416 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,231 | ₩34,739 | ₩33,550 | ₩34,178 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,764 | ₩34,258 | ₩33,543 | ₩34,164 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,164 | ₩34,672 | ₩33,603 | ₩33,964 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,483 | ₩34,405 | ₩33,470 | ₩34,111 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩33,002 | ₩33,830 | ₩33,002 | ₩33,563 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,470 | ₩33,764 | ₩33,136 | ₩33,403 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,670 | ₩33,897 | ₩33,149 | ₩33,403 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,256 | ₩33,790 | ₩33,055 | ₩33,657 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,218 | ₩34,218 | ₩33,082 | ₩33,109 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,178 | ₩34,285 | ₩33,804 | ₩34,204 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,870 | ₩34,345 | ₩33,603 | ₩34,178 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,603 | ₩34,204 | ₩33,408 | ₩34,044 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,443 | ₩33,571 | ₩32,888 | ₩33,416 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,296 | ₩33,897 | ₩33,176 | ₩33,309 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,723 | ₩33,924 | ₩33,129 | ₩33,296 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,136 | ₩33,750 | ₩33,002 | ₩33,737 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,401 | ₩33,269 | ₩32,401 | ₩33,136 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,055 | ₩33,062 | ₩32,641 | ₩32,775 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,136 | ₩33,737 | ₩33,055 | ₩33,149 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,748 | ₩33,109 | ₩32,307 | ₩33,095 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,254 | ₩32,882 | ₩31,960 | ₩32,855 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,255 | ₩32,601 | ₩31,993 | ₩32,147 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,345 | ₩32,349 | ₩31,345 | ₩32,254 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,080 | ₩32,534 | ₩31,594 | ₩31,719 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,813 | ₩32,558 | ₩31,799 | ₩32,080 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,599 | ₩31,960 | ₩31,212 | ₩31,813 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,492 | ₩31,746 | ₩31,385 | ₩31,412 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,265 | ₩32,115 | ₩30,998 | ₩31,592 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,160 | ₩32,160 | ₩30,911 | ₩31,318 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩32,013 | ₩32,604 | ₩31,679 | ₩32,307 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,202 | ₩33,329 | ₩31,913 | ₩31,946 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,269 | ₩33,657 | ₩33,002 | ₩33,202 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,443 | ₩33,957 | ₩32,868 | ₩33,376 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,643 | ₩33,643 | ₩32,628 | ₩33,443 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,885 | ₩33,924 | ₩33,403 | ₩33,523 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,897 | ₩34,031 | ₩33,710 | ₩33,817 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩34,004 | ₩34,285 | ₩33,568 | ₩34,071 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩34,004 | ₩34,211 | ₩33,797 | ₩34,017 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,311 | ₩34,311 | ₩33,830 | ₩33,977 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,151 | ₩34,338 | ₩34,031 | ₩34,204 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,563 | ₩34,271 | ₩33,416 | ₩34,098 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,737 | ₩33,910 | ₩33,470 | ₩33,723 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩33,943 | ₩34,138 | ₩33,677 | ₩33,910 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,296 | ₩33,670 | ₩33,216 | ₩33,670 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,416 | ₩33,710 | ₩33,363 | ₩33,403 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,454 | ₩33,276 | ₩32,394 | ₩33,269 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,240 | ₩32,521 | ₩32,157 | ₩32,467 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩32,013 | ₩32,374 | ₩32,013 | ₩32,280 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,347 | ₩32,414 | ₩31,946 | ₩31,986 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,080 | ₩32,427 | ₩32,080 | ₩32,334 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,521 | ₩32,521 | ₩31,860 | ₩32,080 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,053 | ₩32,347 | ₩31,960 | ₩32,120 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩32,000 | ₩32,354 | ₩31,973 | ₩32,093 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,227 | ₩32,534 | ₩31,953 | ₩32,000 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,053 | ₩32,414 | ₩31,773 | ₩32,280 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩31,986 | ₩32,174 | ₩31,893 | ₩32,053 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,187 | ₩32,187 | ₩31,799 | ₩32,133 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩31,960 | ₩32,267 | ₩31,626 | ₩32,147 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,053 | ₩32,407 | ₩31,960 | ₩31,960 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,479 | ₩31,920 | ₩31,145 | ₩31,920 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,452 | ₩31,786 | ₩31,332 | ₩31,505 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,425 | ₩32,040 | ₩30,744 | ₩31,265 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,225 | ₩31,612 | ₩31,091 | ₩31,425 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,439 | ₩31,479 | ₩30,958 | ₩31,385 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,465 | ₩31,826 | ₩30,912 | ₩31,492 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩30,984 | ₩31,479 | ₩30,984 | ₩31,305 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,664 | ₩31,385 | ₩30,664 | ₩31,345 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,637 | ₩30,824 | ₩30,490 | ₩30,757 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,477 | ₩30,851 | ₩30,343 | ₩30,517 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,568 | ₩30,677 | ₩29,568 | ₩30,584 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,581 | ₩30,248 | ₩29,087 | ₩29,301 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩29,996 | ₩30,543 | ₩29,448 | ₩29,795 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,862 | ₩31,666 | ₩29,769 | ₩30,009 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,660 | ₩28,947 | ₩28,065 | ₩28,432 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,459 | ₩28,673 | ₩27,818 | ₩28,660 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,181 | ₩29,354 | ₩28,259 | ₩28,459 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,167 | ₩29,715 | ₩29,167 | ₩29,408 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,421 | ₩29,481 | ₩28,860 | ₩29,368 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,461 | ₩29,728 | ₩28,726 | ₩29,421 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,662 | ₩29,942 | ₩29,408 | ₩29,421 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,116 | ₩30,209 | ₩29,675 | ₩29,728 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,822 | ₩29,913 | ₩29,435 | ₩29,862 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩29,996 | ₩30,263 | ₩29,648 | ₩29,702 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,742 | ₩30,129 | ₩29,628 | ₩29,969 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,568 | ₩29,902 | ₩29,448 | ₩29,829 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,488 | ₩29,695 | ₩29,354 | ₩29,568 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,437 | ₩30,437 | ₩29,288 | ₩29,354 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩30,958 | ₩30,998 | ₩29,996 | ₩30,443 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,397 | ₩30,984 | ₩30,276 | ₩30,904 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,129 | ₩30,644 | ₩29,875 | ₩30,343 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,450 | ₩30,672 | ₩29,668 | ₩29,769 | -2.24% | 10.7만 |
|---|