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 | ₩33,098 | ₩33,232 | ₩32,631 | ₩32,844 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,617 | ₩33,499 | ₩32,617 | ₩33,205 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,258 | ₩33,285 | ₩32,764 | ₩32,778 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,339 | ₩33,539 | ₩33,218 | ₩33,312 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,871 | ₩33,379 | ₩32,838 | ₩33,125 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,871 | ₩33,138 | ₩32,551 | ₩32,884 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,457 | ₩33,031 | ₩32,323 | ₩32,778 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,858 | ₩33,132 | ₩32,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,457 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,617 | ₩33,091 | ₩32,203 | ₩32,858 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,671 | ₩32,858 | ₩32,096 | ₩32,617 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,884 | ₩32,989 | ₩32,497 | ₩32,871 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩32,898 | ₩33,499 | ₩32,798 | ₩32,884 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,192 | ₩33,379 | ₩32,711 | ₩32,711 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,539 | ₩33,539 | ₩32,791 | ₩33,192 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,392 | ₩33,726 | ₩33,045 | ₩33,392 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩34,020 | ₩34,020 | ₩33,172 | ₩33,472 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,779 | ₩34,167 | ₩33,232 | ₩34,087 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,833 | ₩34,287 | ₩33,392 | ₩33,526 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,247 | ₩34,247 | ₩33,739 | ₩34,046 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,728 | ₩35,249 | ₩34,153 | ₩34,380 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,768 | ₩35,056 | ₩34,427 | ₩34,714 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,861 | ₩35,315 | ₩34,521 | ₩34,754 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩34,995 | ₩35,329 | ₩34,420 | ₩34,861 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,649 | ₩35,770 | ₩34,868 | ₩34,981 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,707 | ₩36,117 | ₩35,489 | ₩36,117 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,369 | ₩36,137 | ₩35,369 | ₩35,756 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩34,968 | ₩35,569 | ₩34,794 | ₩35,249 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,182 | ₩35,729 | ₩34,868 | ₩35,035 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,649 | ₩35,729 | ₩35,229 | ₩35,382 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,315 | ₩35,816 | ₩35,128 | ₩35,529 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,569 | ₩35,870 | ₩34,941 | ₩35,709 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,863 | ₩36,170 | ₩35,396 | ₩35,583 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,689 | ₩36,224 | ₩35,436 | ₩36,224 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,462 | ₩36,290 | ₩35,209 | ₩35,476 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,128 | ₩35,903 | ₩34,968 | ₩35,569 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,516 | ₩35,716 | ₩34,941 | ₩35,142 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,810 | ₩36,718 | ₩35,262 | ₩35,489 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,062 | ₩35,963 | ₩34,968 | ₩35,823 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,304 | ₩36,397 | ₩34,968 | ₩35,048 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩36,037 | ₩36,731 | ₩35,938 | ₩36,344 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,770 | ₩36,384 | ₩35,609 | ₩35,943 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,462 | ₩35,970 | ₩35,441 | ₩35,623 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,088 | ₩35,770 | ₩34,995 | ₩35,462 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,623 | ₩35,997 | ₩34,995 | ₩35,329 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,170 | ₩36,678 | ₩35,128 | ₩36,144 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,184 | ₩36,664 | ₩35,215 | ₩36,063 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,586 | ₩38,054 | ₩36,010 | ₩36,130 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,399 | ₩37,666 | ₩36,731 | ₩37,412 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,720 | ₩37,786 | ₩36,898 | ₩37,239 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,651 | ₩37,533 | ₩36,584 | ₩37,279 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,372 | ₩37,642 | ₩36,344 | ₩36,825 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,468 | ₩38,641 | ₩37,306 | ₩37,399 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,735 | ₩39,516 | ₩38,361 | ₩38,641 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,307 | ₩38,741 | ₩38,074 | ₩38,588 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,085 | ₩38,695 | ₩37,085 | ₩38,441 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,332 | ₩37,426 | ₩36,264 | ₩37,145 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,546 | ₩37,613 | ₩36,945 | ₩37,493 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,653 | ₩37,853 | ₩37,074 | ₩37,546 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,319 | ₩38,374 | ₩37,319 | ₩37,760 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩36,905 | ₩37,399 | ₩36,905 | ₩37,252 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩35,997 | ₩36,798 | ₩35,997 | ₩36,718 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩36,905 | ₩36,905 | ₩35,810 | ₩35,970 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,107 | ₩38,140 | ₩36,524 | ₩37,012 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩37,933 | ₩38,521 | ₩37,593 | ₩38,107 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,412 | ₩37,733 | ₩37,225 | ₩37,653 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,479 | ₩37,626 | ₩36,985 | ₩37,412 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,826 | ₩37,987 | ₩37,426 | ₩37,666 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,399 | ₩38,227 | ₩37,352 | ₩37,733 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,092 | ₩37,720 | ₩36,988 | ₩37,265 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,224 | ₩37,372 | ₩35,903 | ₩36,945 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,195 | ₩36,210 | ₩35,175 | ₩36,050 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,394 | ₩35,068 | ₩33,392 | ₩34,955 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,583 | ₩35,583 | ₩34,314 | ₩34,661 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,688 | ₩35,989 | ₩34,688 | ₩35,876 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,434 | ₩34,981 | ₩34,367 | ₩34,380 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,220 | ₩34,901 | ₩34,220 | ₩34,380 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,819 | ₩34,547 | ₩33,726 | ₩34,394 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,325 | ₩34,327 | ₩33,265 | ₩33,592 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,659 | ₩33,659 | ₩32,724 | ₩33,112 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,392 | ₩33,980 | ₩33,285 | ₩33,920 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,499 | ₩33,859 | ₩33,285 | ₩33,472 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,552 | ₩33,759 | ₩33,152 | ₩33,405 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,394 | ₩34,420 | ₩33,392 | ₩33,539 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,859 | ₩34,714 | ₩33,339 | ₩34,447 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,312 | ₩34,200 | ₩33,245 | ₩33,713 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,472 | ₩33,726 | ₩33,178 | ₩33,258 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,060 | ₩34,434 | ₩33,299 | ₩33,392 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,512 | ₩34,461 | ₩33,218 | ₩34,207 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,125 | ₩33,666 | ₩32,858 | ₩33,459 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩32,965 | ₩33,112 | ₩32,604 | ₩32,918 | -0.14% | 4.2만 |
|---|
| 2026.06.02 | ₩32,604 | ₩33,272 | ₩32,604 | ₩33,085 | +1.47% | 7.2만 |
|---|
| 2026.06.01 | ₩32,510 | ₩33,085 | ₩32,477 | ₩32,537 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,631 | ₩33,085 | ₩32,357 | ₩32,604 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,337 | ₩33,202 | ₩32,243 | ₩32,778 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,392 | ₩33,739 | ₩32,600 | ₩32,764 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,659 | ₩33,886 | ₩33,172 | ₩33,659 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,461 | ₩34,581 | ₩33,485 | ₩33,806 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,753 | ₩34,808 | ₩33,686 | ₩34,607 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,619 | ₩33,913 | ₩33,339 | ₩33,766 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,739 | ₩34,107 | ₩33,285 | ₩33,419 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,192 | ₩34,380 | ₩33,178 | ₩33,739 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,512 | ₩33,913 | ₩32,951 | ₩33,218 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,232 | ₩33,819 | ₩33,105 | ₩33,445 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,352 | ₩33,405 | ₩32,671 | ₩32,871 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,579 | ₩33,733 | ₩33,218 | ₩33,232 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,793 | ₩34,193 | ₩33,405 | ₩33,566 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,501 | ₩34,975 | ₩33,713 | ₩33,806 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,596 | ₩36,197 | ₩34,073 | ₩34,554 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,552 | ₩35,583 | ₩32,871 | ₩35,396 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,693 | ₩33,906 | ₩32,364 | ₩33,552 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩33,926 | ₩34,287 | ₩33,051 | ₩33,225 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,806 | ₩34,741 | ₩33,419 | ₩33,926 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,380 | ₩35,756 | ₩33,579 | ₩33,672 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,168 | ₩35,168 | ₩34,260 | ₩34,380 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,442 | ₩35,756 | ₩35,182 | ₩35,449 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,155 | ₩35,596 | ₩35,067 | ₩35,262 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,830 | ₩35,830 | ₩34,701 | ₩35,142 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,222 | ₩35,743 | ₩35,168 | ₩35,289 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,502 | ₩35,603 | ₩35,075 | ₩35,262 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩35,997 | ₩36,330 | ₩35,275 | ₩35,396 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩35,983 | ₩36,638 | ₩35,589 | ₩36,050 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,409 | ₩36,471 | ₩34,634 | ₩36,010 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,835 | ₩35,382 | ₩34,340 | ₩35,382 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,209 | ₩35,302 | ₩34,407 | ₩34,754 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,128 | ₩35,409 | ₩35,068 | ₩35,155 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,487 | ₩35,088 | ₩34,420 | ₩35,022 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,688 | ₩34,835 | ₩34,060 | ₩34,501 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,499 | ₩34,714 | ₩33,405 | ₩34,394 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩34,033 | ₩34,338 | ₩33,352 | ₩33,993 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,726 | ₩34,467 | ₩32,764 | ₩33,713 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,606 | ₩33,980 | ₩33,445 | ₩33,726 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,818 | ₩33,966 | ₩32,738 | ₩33,713 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,484 | ₩33,138 | ₩32,103 | ₩32,911 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩31,896 | ₩32,591 | ₩31,629 | ₩32,357 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩30,934 | ₩31,803 | ₩30,934 | ₩31,762 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,312 | ₩31,696 | ₩30,781 | ₩30,934 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,415 | ₩31,936 | ₩31,322 | ₩31,829 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,749 | ₩32,003 | ₩31,402 | ₩31,482 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,520 | ₩31,681 | ₩30,494 | ₩31,415 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,307 | ₩31,228 | ₩30,293 | ₩30,681 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,746 | ₩30,267 | ₩29,672 | ₩30,039 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,600 | ₩30,948 | ₩29,565 | ₩29,812 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,388 | ₩31,716 | ₩30,667 | ₩30,921 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,150 | ₩33,018 | ₩32,150 | ₩32,764 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,696 | ₩32,564 | ₩31,415 | ₩32,150 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,789 | ₩31,789 | ₩31,228 | ₩31,402 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,056 | ₩32,270 | ₩31,522 | ₩31,682 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,350 | ₩32,898 | ₩32,036 | ₩32,083 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,056 | ₩33,125 | ₩31,602 | ₩32,364 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,056 | ₩32,604 | ₩31,135 | ₩32,217 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,831 | ₩33,172 | ₩32,350 | ₩32,738 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,552 | ₩33,726 | ₩32,764 | ₩33,085 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,766 | ₩33,993 | ₩33,258 | ₩33,485 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,566 | ₩34,347 | ₩33,018 | ₩33,926 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,419 | ₩34,006 | ₩33,299 | ₩33,806 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,258 | ₩34,207 | ₩33,218 | ₩33,659 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,419 | ₩34,358 | ₩33,312 | ₩33,766 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,209 | ₩35,249 | ₩33,065 | ₩33,659 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,392 | ₩34,300 | ₩33,138 | ₩33,900 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩33,980 | ₩34,648 | ₩33,165 | ₩33,405 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,220 | ₩34,728 | ₩33,539 | ₩34,167 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,753 | ₩34,247 | ₩33,532 | ₩34,153 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,153 | ₩34,661 | ₩33,592 | ₩33,953 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,472 | ₩34,394 | ₩33,459 | ₩34,100 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩32,991 | ₩33,819 | ₩32,991 | ₩33,552 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,459 | ₩33,753 | ₩33,125 | ₩33,392 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,659 | ₩33,886 | ₩33,138 | ₩33,392 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,245 | ₩33,779 | ₩33,045 | ₩33,646 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,207 | ₩34,207 | ₩33,071 | ₩33,098 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,167 | ₩34,274 | ₩33,793 | ₩34,193 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,859 | ₩34,334 | ₩33,592 | ₩34,167 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,592 | ₩34,193 | ₩33,397 | ₩34,033 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,432 | ₩33,560 | ₩32,878 | ₩33,405 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,285 | ₩33,886 | ₩33,165 | ₩33,299 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,713 | ₩33,913 | ₩33,118 | ₩33,285 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,125 | ₩33,739 | ₩32,991 | ₩33,726 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,390 | ₩33,258 | ₩32,390 | ₩33,125 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,045 | ₩33,051 | ₩32,631 | ₩32,764 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,125 | ₩33,726 | ₩33,045 | ₩33,138 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,738 | ₩33,098 | ₩32,297 | ₩33,085 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,243 | ₩32,871 | ₩31,949 | ₩32,844 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,245 | ₩32,591 | ₩31,983 | ₩32,136 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,335 | ₩32,338 | ₩31,335 | ₩32,243 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,070 | ₩32,524 | ₩31,583 | ₩31,709 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,803 | ₩32,548 | ₩31,789 | ₩32,070 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,589 | ₩31,949 | ₩31,201 | ₩31,803 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,482 | ₩31,736 | ₩31,375 | ₩31,402 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,255 | ₩32,104 | ₩30,988 | ₩31,582 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,150 | ₩32,150 | ₩30,901 | ₩31,308 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩32,003 | ₩32,593 | ₩31,669 | ₩32,297 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,192 | ₩33,319 | ₩31,903 | ₩31,936 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,258 | ₩33,646 | ₩32,991 | ₩33,192 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,432 | ₩33,946 | ₩32,858 | ₩33,365 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,632 | ₩33,632 | ₩32,617 | ₩33,432 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,874 | ₩33,913 | ₩33,392 | ₩33,512 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,886 | ₩34,020 | ₩33,699 | ₩33,806 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,993 | ₩34,274 | ₩33,558 | ₩34,060 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩33,993 | ₩34,200 | ₩33,786 | ₩34,006 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,300 | ₩34,300 | ₩33,819 | ₩33,966 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,140 | ₩34,327 | ₩34,020 | ₩34,193 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,552 | ₩34,260 | ₩33,405 | ₩34,087 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,726 | ₩33,900 | ₩33,459 | ₩33,713 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩33,932 | ₩34,127 | ₩33,666 | ₩33,900 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,285 | ₩33,659 | ₩33,205 | ₩33,659 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,405 | ₩33,699 | ₩33,352 | ₩33,392 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,444 | ₩33,265 | ₩32,384 | ₩33,258 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,230 | ₩32,510 | ₩32,147 | ₩32,457 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩32,003 | ₩32,364 | ₩32,003 | ₩32,270 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,337 | ₩32,404 | ₩31,936 | ₩31,976 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,070 | ₩32,417 | ₩32,070 | ₩32,323 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,510 | ₩32,510 | ₩31,849 | ₩32,070 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,043 | ₩32,337 | ₩31,949 | ₩32,110 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩31,990 | ₩32,343 | ₩31,963 | ₩32,083 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,217 | ₩32,524 | ₩31,943 | ₩31,990 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,043 | ₩32,404 | ₩31,762 | ₩32,270 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩31,976 | ₩32,163 | ₩31,883 | ₩32,043 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,177 | ₩32,177 | ₩31,789 | ₩32,123 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩31,949 | ₩32,257 | ₩31,616 | ₩32,136 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,043 | ₩32,397 | ₩31,949 | ₩31,949 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,469 | ₩31,909 | ₩31,135 | ₩31,909 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,442 | ₩31,776 | ₩31,322 | ₩31,495 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,415 | ₩32,030 | ₩30,734 | ₩31,255 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,215 | ₩31,602 | ₩31,081 | ₩31,415 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,429 | ₩31,469 | ₩30,948 | ₩31,375 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,455 | ₩31,816 | ₩30,902 | ₩31,482 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩30,974 | ₩31,469 | ₩30,974 | ₩31,295 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,654 | ₩31,375 | ₩30,654 | ₩31,335 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,627 | ₩30,814 | ₩30,480 | ₩30,747 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,467 | ₩30,841 | ₩30,333 | ₩30,507 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,559 | ₩30,667 | ₩29,559 | ₩30,574 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,572 | ₩30,238 | ₩29,078 | ₩29,291 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩29,986 | ₩30,534 | ₩29,438 | ₩29,786 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,852 | ₩31,656 | ₩29,759 | ₩29,999 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,650 | ₩28,938 | ₩28,056 | ₩28,423 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,450 | ₩28,664 | ₩27,809 | ₩28,650 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,171 | ₩29,345 | ₩28,250 | ₩28,450 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,158 | ₩29,706 | ₩29,158 | ₩29,398 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,412 | ₩29,472 | ₩28,851 | ₩29,358 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,452 | ₩29,719 | ₩28,717 | ₩29,412 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,652 | ₩29,933 | ₩29,398 | ₩29,412 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,106 | ₩30,200 | ₩29,665 | ₩29,719 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,812 | ₩29,903 | ₩29,425 | ₩29,852 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩29,986 | ₩30,253 | ₩29,639 | ₩29,692 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,732 | ₩30,120 | ₩29,619 | ₩29,959 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,559 | ₩29,893 | ₩29,438 | ₩29,819 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,478 | ₩29,685 | ₩29,345 | ₩29,559 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,427 | ₩30,427 | ₩29,278 | ₩29,345 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩30,948 | ₩30,988 | ₩29,986 | ₩30,433 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,387 | ₩30,974 | ₩30,267 | ₩30,894 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,120 | ₩30,634 | ₩29,866 | ₩30,333 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,440 | ₩30,662 | ₩29,659 | ₩29,759 | -2.24% | 10.7만 |
|---|