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 | ₩33,063 | ₩33,197 | ₩32,596 | ₩32,810 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,583 | ₩33,464 | ₩32,583 | ₩33,170 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,224 | ₩33,250 | ₩32,730 | ₩32,743 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,304 | ₩33,504 | ₩33,184 | ₩33,277 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,837 | ₩33,344 | ₩32,803 | ₩33,090 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,837 | ₩33,103 | ₩32,516 | ₩32,850 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,423 | ₩32,997 | ₩32,290 | ₩32,743 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,823 | ₩33,097 | ₩32,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,423 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,583 | ₩33,057 | ₩32,169 | ₩32,823 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,636 | ₩32,823 | ₩32,063 | ₩32,583 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,850 | ₩32,954 | ₩32,463 | ₩32,837 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩32,863 | ₩33,464 | ₩32,763 | ₩32,850 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,157 | ₩33,344 | ₩32,677 | ₩32,677 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,504 | ₩33,504 | ₩32,757 | ₩33,157 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,357 | ₩33,691 | ₩33,010 | ₩33,357 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩33,984 | ₩33,984 | ₩33,137 | ₩33,437 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,744 | ₩34,131 | ₩33,197 | ₩34,051 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,797 | ₩34,251 | ₩33,357 | ₩33,490 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,211 | ₩34,211 | ₩33,704 | ₩34,011 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,691 | ₩35,212 | ₩34,118 | ₩34,344 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,731 | ₩35,020 | ₩34,391 | ₩34,678 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,825 | ₩35,278 | ₩34,484 | ₩34,718 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩34,958 | ₩35,292 | ₩34,384 | ₩34,825 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,612 | ₩35,732 | ₩34,831 | ₩34,945 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,669 | ₩36,079 | ₩35,452 | ₩36,079 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,332 | ₩36,099 | ₩35,332 | ₩35,719 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩34,931 | ₩35,532 | ₩34,758 | ₩35,212 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,145 | ₩35,692 | ₩34,831 | ₩34,998 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,612 | ₩35,692 | ₩35,192 | ₩35,345 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,278 | ₩35,779 | ₩35,092 | ₩35,492 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,532 | ₩35,832 | ₩34,905 | ₩35,672 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,825 | ₩36,132 | ₩35,358 | ₩35,545 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,652 | ₩36,186 | ₩35,398 | ₩36,186 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,425 | ₩36,252 | ₩35,172 | ₩35,438 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,092 | ₩35,865 | ₩34,931 | ₩35,532 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,479 | ₩35,679 | ₩34,905 | ₩35,105 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,772 | ₩36,679 | ₩35,225 | ₩35,452 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,025 | ₩35,925 | ₩34,931 | ₩35,785 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,266 | ₩36,359 | ₩34,931 | ₩35,012 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩35,999 | ₩36,693 | ₩35,900 | ₩36,306 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,732 | ₩36,346 | ₩35,572 | ₩35,905 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,425 | ₩35,932 | ₩35,404 | ₩35,585 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,052 | ₩35,732 | ₩34,958 | ₩35,425 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,585 | ₩35,959 | ₩34,958 | ₩35,292 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,132 | ₩36,639 | ₩35,092 | ₩36,106 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,146 | ₩36,626 | ₩35,178 | ₩36,026 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,547 | ₩38,014 | ₩35,972 | ₩36,092 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,360 | ₩37,627 | ₩36,693 | ₩37,373 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,680 | ₩37,747 | ₩36,859 | ₩37,200 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,613 | ₩37,493 | ₩36,546 | ₩37,240 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,333 | ₩37,603 | ₩36,306 | ₩36,786 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,427 | ₩38,601 | ₩37,266 | ₩37,360 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,694 | ₩39,475 | ₩38,321 | ₩38,601 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,267 | ₩38,701 | ₩38,034 | ₩38,547 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,046 | ₩38,654 | ₩37,046 | ₩38,401 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,293 | ₩37,387 | ₩36,226 | ₩37,106 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,507 | ₩37,573 | ₩36,906 | ₩37,453 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,613 | ₩37,813 | ₩37,036 | ₩37,507 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,280 | ₩38,334 | ₩37,280 | ₩37,720 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩36,866 | ₩37,360 | ₩36,866 | ₩37,213 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩35,959 | ₩36,759 | ₩35,959 | ₩36,679 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩36,866 | ₩36,866 | ₩35,772 | ₩35,932 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,067 | ₩38,100 | ₩36,486 | ₩36,973 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩37,894 | ₩38,481 | ₩37,553 | ₩38,067 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,373 | ₩37,693 | ₩37,186 | ₩37,613 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,440 | ₩37,587 | ₩36,946 | ₩37,373 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,787 | ₩37,947 | ₩37,387 | ₩37,627 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,360 | ₩38,187 | ₩37,313 | ₩37,693 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,053 | ₩37,680 | ₩36,949 | ₩37,226 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,186 | ₩37,333 | ₩35,865 | ₩36,906 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,158 | ₩36,172 | ₩35,138 | ₩36,012 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,358 | ₩35,032 | ₩33,357 | ₩34,918 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,545 | ₩35,545 | ₩34,278 | ₩34,625 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,651 | ₩35,951 | ₩34,651 | ₩35,839 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,398 | ₩34,945 | ₩34,331 | ₩34,344 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,184 | ₩34,865 | ₩34,184 | ₩34,344 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,784 | ₩34,511 | ₩33,691 | ₩34,358 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,290 | ₩34,291 | ₩33,230 | ₩33,557 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,624 | ₩33,624 | ₩32,690 | ₩33,077 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,357 | ₩33,944 | ₩33,250 | ₩33,884 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,464 | ₩33,824 | ₩33,250 | ₩33,437 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,517 | ₩33,724 | ₩33,117 | ₩33,370 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,358 | ₩34,384 | ₩33,357 | ₩33,504 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,824 | ₩34,678 | ₩33,304 | ₩34,411 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,277 | ₩34,164 | ₩33,210 | ₩33,677 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,437 | ₩33,691 | ₩33,144 | ₩33,224 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,024 | ₩34,398 | ₩33,264 | ₩33,357 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,477 | ₩34,424 | ₩33,184 | ₩34,171 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,090 | ₩33,631 | ₩32,823 | ₩33,424 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩32,930 | ₩33,077 | ₩32,570 | ₩32,883 | -0.14% | 4.2만 |
|---|
| 2026.06.02 | ₩32,570 | ₩33,237 | ₩32,570 | ₩33,050 | +1.47% | 7.2만 |
|---|
| 2026.06.01 | ₩32,476 | ₩33,050 | ₩32,443 | ₩32,503 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,596 | ₩33,050 | ₩32,323 | ₩32,570 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,303 | ₩33,168 | ₩32,210 | ₩32,743 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,357 | ₩33,704 | ₩32,566 | ₩32,730 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,624 | ₩33,851 | ₩33,137 | ₩33,624 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,424 | ₩34,545 | ₩33,450 | ₩33,771 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,717 | ₩34,771 | ₩33,651 | ₩34,571 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,584 | ₩33,877 | ₩33,304 | ₩33,731 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,704 | ₩34,071 | ₩33,250 | ₩33,384 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,157 | ₩34,344 | ₩33,144 | ₩33,704 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,477 | ₩33,877 | ₩32,917 | ₩33,184 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,197 | ₩33,784 | ₩33,070 | ₩33,410 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,317 | ₩33,370 | ₩32,636 | ₩32,837 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,544 | ₩33,697 | ₩33,184 | ₩33,197 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,757 | ₩34,158 | ₩33,370 | ₩33,530 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,464 | ₩34,938 | ₩33,677 | ₩33,771 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,559 | ₩36,159 | ₩34,037 | ₩34,518 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,517 | ₩35,545 | ₩32,837 | ₩35,358 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,657 | ₩33,871 | ₩32,330 | ₩33,517 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩33,891 | ₩34,251 | ₩33,017 | ₩33,190 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,771 | ₩34,705 | ₩33,384 | ₩33,891 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,344 | ₩35,719 | ₩33,544 | ₩33,637 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,132 | ₩35,132 | ₩34,224 | ₩34,344 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,405 | ₩35,719 | ₩35,145 | ₩35,412 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,118 | ₩35,559 | ₩35,030 | ₩35,225 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,792 | ₩35,792 | ₩34,665 | ₩35,105 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,185 | ₩35,705 | ₩35,132 | ₩35,252 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,465 | ₩35,565 | ₩35,038 | ₩35,225 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩35,959 | ₩36,292 | ₩35,238 | ₩35,358 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩35,946 | ₩36,599 | ₩35,552 | ₩36,012 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,372 | ₩36,433 | ₩34,598 | ₩35,972 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,798 | ₩35,345 | ₩34,304 | ₩35,345 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,172 | ₩35,265 | ₩34,371 | ₩34,718 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,092 | ₩35,372 | ₩35,032 | ₩35,118 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,451 | ₩35,052 | ₩34,384 | ₩34,985 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,651 | ₩34,798 | ₩34,024 | ₩34,464 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,464 | ₩34,678 | ₩33,370 | ₩34,358 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩33,997 | ₩34,302 | ₩33,317 | ₩33,957 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,691 | ₩34,431 | ₩32,730 | ₩33,677 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,570 | ₩33,944 | ₩33,410 | ₩33,691 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,783 | ₩33,931 | ₩32,703 | ₩33,677 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,450 | ₩33,103 | ₩32,069 | ₩32,877 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩31,863 | ₩32,556 | ₩31,596 | ₩32,323 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩30,902 | ₩31,769 | ₩30,902 | ₩31,729 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,280 | ₩31,662 | ₩30,748 | ₩30,902 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,382 | ₩31,903 | ₩31,289 | ₩31,796 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,716 | ₩31,969 | ₩31,369 | ₩31,449 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,488 | ₩31,648 | ₩30,462 | ₩31,382 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,275 | ₩31,195 | ₩30,261 | ₩30,648 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,714 | ₩30,235 | ₩29,641 | ₩30,008 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,568 | ₩30,915 | ₩29,534 | ₩29,781 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,356 | ₩31,682 | ₩30,635 | ₩30,889 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,116 | ₩32,983 | ₩32,116 | ₩32,730 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,662 | ₩32,530 | ₩31,382 | ₩32,116 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,756 | ₩31,756 | ₩31,195 | ₩31,369 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,023 | ₩32,236 | ₩31,489 | ₩31,649 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,316 | ₩32,863 | ₩32,003 | ₩32,049 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,023 | ₩33,090 | ₩31,569 | ₩32,330 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,023 | ₩32,570 | ₩31,102 | ₩32,183 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,797 | ₩33,137 | ₩32,316 | ₩32,703 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,517 | ₩33,691 | ₩32,730 | ₩33,050 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,731 | ₩33,957 | ₩33,224 | ₩33,450 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,530 | ₩34,311 | ₩32,983 | ₩33,891 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,384 | ₩33,971 | ₩33,264 | ₩33,771 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,224 | ₩34,171 | ₩33,184 | ₩33,624 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,384 | ₩34,322 | ₩33,277 | ₩33,731 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,172 | ₩35,212 | ₩33,030 | ₩33,624 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,357 | ₩34,264 | ₩33,103 | ₩33,864 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩33,944 | ₩34,611 | ₩33,130 | ₩33,370 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,184 | ₩34,691 | ₩33,504 | ₩34,131 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,717 | ₩34,211 | ₩33,497 | ₩34,118 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,118 | ₩34,625 | ₩33,557 | ₩33,917 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,437 | ₩34,358 | ₩33,424 | ₩34,064 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩32,957 | ₩33,784 | ₩32,957 | ₩33,517 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,424 | ₩33,717 | ₩33,090 | ₩33,357 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,624 | ₩33,851 | ₩33,103 | ₩33,357 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,210 | ₩33,744 | ₩33,010 | ₩33,611 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,171 | ₩34,171 | ₩33,037 | ₩33,063 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,131 | ₩34,238 | ₩33,757 | ₩34,158 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,824 | ₩34,298 | ₩33,557 | ₩34,131 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,557 | ₩34,158 | ₩33,362 | ₩33,997 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,397 | ₩33,525 | ₩32,843 | ₩33,370 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,250 | ₩33,851 | ₩33,130 | ₩33,264 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,677 | ₩33,877 | ₩33,083 | ₩33,250 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,090 | ₩33,704 | ₩32,957 | ₩33,691 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,356 | ₩33,224 | ₩32,356 | ₩33,090 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,010 | ₩33,017 | ₩32,596 | ₩32,730 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,090 | ₩33,691 | ₩33,010 | ₩33,103 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,703 | ₩33,063 | ₩32,263 | ₩33,050 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,210 | ₩32,837 | ₩31,916 | ₩32,810 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,211 | ₩32,556 | ₩31,949 | ₩32,103 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,302 | ₩32,304 | ₩31,302 | ₩32,210 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,036 | ₩32,490 | ₩31,550 | ₩31,676 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,769 | ₩32,514 | ₩31,756 | ₩32,036 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,556 | ₩31,916 | ₩31,169 | ₩31,769 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,449 | ₩31,702 | ₩31,342 | ₩31,369 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,222 | ₩32,071 | ₩30,955 | ₩31,549 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,116 | ₩32,116 | ₩30,869 | ₩31,276 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩31,969 | ₩32,559 | ₩31,636 | ₩32,263 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,157 | ₩33,284 | ₩31,869 | ₩31,903 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,224 | ₩33,611 | ₩32,957 | ₩33,157 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,397 | ₩33,911 | ₩32,823 | ₩33,330 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,597 | ₩33,597 | ₩32,583 | ₩33,397 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,839 | ₩33,877 | ₩33,357 | ₩33,477 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,851 | ₩33,984 | ₩33,664 | ₩33,771 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,957 | ₩34,238 | ₩33,522 | ₩34,024 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩33,957 | ₩34,164 | ₩33,751 | ₩33,971 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,264 | ₩34,264 | ₩33,784 | ₩33,931 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,104 | ₩34,291 | ₩33,984 | ₩34,158 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,517 | ₩34,224 | ₩33,370 | ₩34,051 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,691 | ₩33,864 | ₩33,424 | ₩33,677 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩33,896 | ₩34,091 | ₩33,631 | ₩33,864 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,250 | ₩33,624 | ₩33,170 | ₩33,624 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,370 | ₩33,664 | ₩33,317 | ₩33,357 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,410 | ₩33,230 | ₩32,350 | ₩33,224 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,196 | ₩32,476 | ₩32,113 | ₩32,423 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩31,969 | ₩32,330 | ₩31,969 | ₩32,236 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,303 | ₩32,370 | ₩31,903 | ₩31,943 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,036 | ₩32,383 | ₩32,036 | ₩32,290 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,476 | ₩32,476 | ₩31,816 | ₩32,036 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,009 | ₩32,303 | ₩31,916 | ₩32,076 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩31,956 | ₩32,310 | ₩31,929 | ₩32,049 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,183 | ₩32,490 | ₩31,909 | ₩31,956 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,009 | ₩32,370 | ₩31,729 | ₩32,236 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩31,943 | ₩32,129 | ₩31,849 | ₩32,009 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,143 | ₩32,143 | ₩31,756 | ₩32,089 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩31,916 | ₩32,223 | ₩31,582 | ₩32,103 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,009 | ₩32,363 | ₩31,916 | ₩31,916 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,436 | ₩31,876 | ₩31,102 | ₩31,876 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,409 | ₩31,743 | ₩31,289 | ₩31,462 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,382 | ₩31,996 | ₩30,702 | ₩31,222 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,182 | ₩31,569 | ₩31,049 | ₩31,382 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,396 | ₩31,436 | ₩30,915 | ₩31,342 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,422 | ₩31,783 | ₩30,870 | ₩31,449 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩30,942 | ₩31,436 | ₩30,942 | ₩31,262 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,622 | ₩31,342 | ₩30,622 | ₩31,302 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,595 | ₩30,782 | ₩30,448 | ₩30,715 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,435 | ₩30,809 | ₩30,301 | ₩30,475 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,528 | ₩30,635 | ₩29,528 | ₩30,542 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,541 | ₩30,207 | ₩29,047 | ₩29,261 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩29,955 | ₩30,502 | ₩29,408 | ₩29,754 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,821 | ₩31,622 | ₩29,728 | ₩29,968 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,620 | ₩28,907 | ₩28,027 | ₩28,393 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,420 | ₩28,634 | ₩27,780 | ₩28,620 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,141 | ₩29,314 | ₩28,220 | ₩28,420 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,127 | ₩29,674 | ₩29,127 | ₩29,368 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,381 | ₩29,441 | ₩28,820 | ₩29,327 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,421 | ₩29,688 | ₩28,687 | ₩29,381 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,621 | ₩29,901 | ₩29,368 | ₩29,381 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,075 | ₩30,168 | ₩29,634 | ₩29,688 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,781 | ₩29,872 | ₩29,394 | ₩29,821 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩29,955 | ₩30,221 | ₩29,608 | ₩29,661 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,701 | ₩30,088 | ₩29,588 | ₩29,928 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,528 | ₩29,861 | ₩29,408 | ₩29,788 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,448 | ₩29,654 | ₩29,314 | ₩29,528 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,395 | ₩30,395 | ₩29,247 | ₩29,314 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩30,915 | ₩30,955 | ₩29,955 | ₩30,402 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,355 | ₩30,942 | ₩30,235 | ₩30,862 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,088 | ₩30,602 | ₩29,835 | ₩30,301 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,408 | ₩30,630 | ₩29,628 | ₩29,728 | -2.24% | 10.7만 |
|---|