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 | ₩33,108 | ₩33,242 | ₩32,640 | ₩32,854 | -0.77% | 5.6만 |
| 2026.10.08 | ₩32,627 | ₩33,509 | ₩32,627 | ₩33,215 | +1.80% | 5.7만 |
| 2026.10.07 | ₩33,268 | ₩33,295 | ₩32,774 | ₩32,787 | -1.45% | 6.6만 |
| 2026.10.06 | ₩33,349 | ₩33,549 | ₩33,228 | ₩33,322 | -0.08% | 7.5만 |
| 2026.10.05 | ₩32,881 | ₩33,389 | ₩32,848 | ₩33,135 | +0.77% | 7.3만 |
| 2026.10.02 | ₩32,881 | ₩33,148 | ₩32,560 | ₩32,894 | +0.04% | 6.9만 |
| 2026.10.01 | ₩32,467 | ₩33,041 | ₩32,333 | ₩32,787 | +0.99% | 7.2만 |
| 2026.09.30 | ₩32,868 | ₩33,141 | ₩32,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,467 |
| -1.22% |
| 7만 |
| 2026.09.29 | ₩32,627 | ₩33,101 | ₩32,213 | ₩32,868 | +0.74% | 21.5만 |
|---|
| 2026.09.28 | ₩32,681 | ₩32,868 | ₩32,106 | ₩32,627 | -0.16% | 31.7만 |
|---|
| 2026.09.25 | ₩32,894 | ₩32,999 | ₩32,507 | ₩32,881 | -0.04% | 10.1만 |
|---|
| 2026.09.24 | ₩32,908 | ₩33,509 | ₩32,807 | ₩32,894 | -0.04% | 13.3만 |
|---|
| 2026.09.23 | ₩33,202 | ₩33,389 | ₩32,721 | ₩32,721 | -1.45% | 10.5만 |
|---|
| 2026.09.22 | ₩33,549 | ₩33,549 | ₩32,801 | ₩33,202 | -1.04% | 8만 |
|---|
| 2026.09.21 | ₩33,402 | ₩33,736 | ₩33,055 | ₩33,402 | 0.00% | 9만 |
|---|
| 2026.09.18 | ₩34,030 | ₩34,030 | ₩33,182 | ₩33,482 | -1.61% | 5.8만 |
|---|
| 2026.09.17 | ₩33,789 | ₩34,177 | ₩33,242 | ₩34,097 | +0.91% | 6.6만 |
|---|
| 2026.09.16 | ₩33,843 | ₩34,297 | ₩33,402 | ₩33,536 | -0.91% | 14.8만 |
|---|
| 2026.09.15 | ₩34,257 | ₩34,257 | ₩33,749 | ₩34,057 | -0.59% | 4.4만 |
|---|
| 2026.09.14 | ₩34,738 | ₩35,259 | ₩34,164 | ₩34,391 | -1.00% | 15.3만 |
|---|
| 2026.09.11 | ₩34,778 | ₩35,067 | ₩34,437 | ₩34,725 | -0.15% | 2.7만 |
|---|
| 2026.09.10 | ₩34,872 | ₩35,326 | ₩34,531 | ₩34,765 | -0.31% | 4.4만 |
|---|
| 2026.09.09 | ₩35,005 | ₩35,339 | ₩34,431 | ₩34,872 | -0.38% | 3.6만 |
|---|
| 2026.09.08 | ₩35,660 | ₩35,780 | ₩34,878 | ₩34,992 | -1.87% | 5.1만 |
|---|
| 2026.09.04 | ₩35,717 | ₩36,128 | ₩35,500 | ₩36,128 | +1.15% | 5.9만 |
|---|
| 2026.09.03 | ₩35,379 | ₩36,148 | ₩35,379 | ₩35,767 | +1.10% | 5.9만 |
|---|
| 2026.09.02 | ₩34,979 | ₩35,580 | ₩34,805 | ₩35,259 | +0.80% | 6.2만 |
|---|
| 2026.09.01 | ₩35,192 | ₩35,740 | ₩34,878 | ₩35,045 | -0.42% | 4만 |
|---|
| 2026.08.31 | ₩35,660 | ₩35,740 | ₩35,239 | ₩35,393 | -0.75% | 4.6만 |
|---|
| 2026.08.28 | ₩35,326 | ₩35,827 | ₩35,139 | ₩35,540 | +0.61% | 12.2만 |
|---|
| 2026.08.27 | ₩35,580 | ₩35,880 | ₩34,952 | ₩35,720 | +0.39% | 12만 |
|---|
| 2026.08.26 | ₩35,874 | ₩36,181 | ₩35,406 | ₩35,593 | -0.78% | 3.6만 |
|---|
| 2026.08.25 | ₩35,700 | ₩36,234 | ₩35,446 | ₩36,234 | +1.50% | 6.7만 |
|---|
| 2026.08.24 | ₩35,473 | ₩36,301 | ₩35,219 | ₩35,486 | +0.04% | 12.4만 |
|---|
| 2026.08.21 | ₩35,139 | ₩35,914 | ₩34,979 | ₩35,580 | +1.25% | 7.3만 |
|---|
| 2026.08.20 | ₩35,526 | ₩35,727 | ₩34,952 | ₩35,152 | -1.05% | 3.3만 |
|---|
| 2026.08.19 | ₩35,820 | ₩36,729 | ₩35,273 | ₩35,500 | -0.90% | 8.9만 |
|---|
| 2026.08.18 | ₩35,072 | ₩35,974 | ₩34,979 | ₩35,834 | +2.17% | 12.2만 |
|---|
| 2026.08.17 | ₩36,315 | ₩36,408 | ₩34,979 | ₩35,059 | -3.46% | 8.2만 |
|---|
| 2026.08.14 | ₩36,047 | ₩36,742 | ₩35,949 | ₩36,355 | +0.85% | 5.3만 |
|---|
| 2026.08.13 | ₩35,780 | ₩36,395 | ₩35,620 | ₩35,954 | +0.49% | 4.9만 |
|---|
| 2026.08.12 | ₩35,473 | ₩35,981 | ₩35,452 | ₩35,633 | +0.45% | 8.9만 |
|---|
| 2026.08.11 | ₩35,099 | ₩35,780 | ₩35,005 | ₩35,473 | +1.07% | 14.2만 |
|---|
| 2026.08.10 | ₩35,633 | ₩36,007 | ₩35,005 | ₩35,339 | -0.82% | 14.2만 |
|---|
| 2026.08.07 | ₩36,181 | ₩36,689 | ₩35,139 | ₩36,154 | -0.07% | 16.3만 |
|---|
| 2026.08.06 | ₩36,194 | ₩36,675 | ₩35,226 | ₩36,074 | -0.33% | 15.5만 |
|---|
| 2026.08.05 | ₩37,597 | ₩38,065 | ₩36,021 | ₩36,141 | -3.87% | 21.2만 |
|---|
| 2026.08.04 | ₩37,410 | ₩37,677 | ₩36,742 | ₩37,424 | +0.04% | 19.1만 |
|---|
| 2026.08.03 | ₩37,731 | ₩37,798 | ₩36,909 | ₩37,250 | -1.27% | 11.8만 |
|---|
| 2026.07.31 | ₩36,662 | ₩37,544 | ₩36,595 | ₩37,290 | +1.71% | 4.9만 |
|---|
| 2026.07.30 | ₩37,384 | ₩37,653 | ₩36,355 | ₩36,836 | -1.47% | 7.1만 |
|---|
| 2026.07.29 | ₩38,479 | ₩38,653 | ₩37,317 | ₩37,410 | -2.78% | 9.3만 |
|---|
| 2026.07.28 | ₩38,746 | ₩39,528 | ₩38,372 | ₩38,653 | -0.24% | 10만 |
|---|
| 2026.07.27 | ₩38,319 | ₩38,753 | ₩38,085 | ₩38,599 | +0.73% | 8.7만 |
|---|
| 2026.07.24 | ₩37,096 | ₩38,706 | ₩37,096 | ₩38,452 | +3.66% | 6.9만 |
|---|
| 2026.07.23 | ₩37,343 | ₩37,437 | ₩36,275 | ₩37,156 | -0.50% | 10.9만 |
|---|
| 2026.07.22 | ₩37,557 | ₩37,624 | ₩36,956 | ₩37,504 | -0.14% | 7.1만 |
|---|
| 2026.07.21 | ₩37,664 | ₩37,865 | ₩37,086 | ₩37,557 | -0.28% | 7.5만 |
|---|
| 2026.07.20 | ₩37,330 | ₩38,386 | ₩37,330 | ₩37,771 | +1.18% | 9.9만 |
|---|
| 2026.07.17 | ₩36,916 | ₩37,410 | ₩36,916 | ₩37,263 | +0.94% | 4.7만 |
|---|
| 2026.07.16 | ₩36,007 | ₩36,809 | ₩36,007 | ₩36,729 | +2.00% | 4.8만 |
|---|
| 2026.07.15 | ₩36,916 | ₩36,916 | ₩35,820 | ₩35,981 | -2.53% | 8.5만 |
|---|
| 2026.07.14 | ₩38,118 | ₩38,152 | ₩36,535 | ₩37,023 | -2.87% | 14.2만 |
|---|
| 2026.07.13 | ₩37,945 | ₩38,533 | ₩37,604 | ₩38,118 | +0.46% | 14.7만 |
|---|
| 2026.07.10 | ₩37,424 | ₩37,744 | ₩37,237 | ₩37,664 | +0.64% | 12.2만 |
|---|
| 2026.07.09 | ₩37,490 | ₩37,637 | ₩36,996 | ₩37,424 | -0.18% | 12.6만 |
|---|
| 2026.07.08 | ₩37,838 | ₩37,998 | ₩37,437 | ₩37,677 | -0.42% | 16.7만 |
|---|
| 2026.07.07 | ₩37,410 | ₩38,239 | ₩37,363 | ₩37,744 | +0.89% | 15만 |
|---|
| 2026.07.06 | ₩37,103 | ₩37,731 | ₩36,999 | ₩37,277 | +0.47% | 6.6만 |
|---|
| 2026.07.02 | ₩36,234 | ₩37,384 | ₩35,914 | ₩36,956 | +1.99% | 9.2만 |
|---|
| 2026.07.01 | ₩35,206 | ₩36,221 | ₩35,186 | ₩36,061 | +2.43% | 5.4만 |
|---|
| 2026.06.30 | ₩34,404 | ₩35,079 | ₩33,402 | ₩34,965 | +1.63% | 13.8만 |
|---|
| 2026.06.29 | ₩35,593 | ₩35,593 | ₩34,324 | ₩34,671 | -2.59% | 5만 |
|---|
| 2026.06.26 | ₩34,698 | ₩35,999 | ₩34,698 | ₩35,887 | +3.43% | 7.1만 |
|---|
| 2026.06.25 | ₩34,444 | ₩34,992 | ₩34,377 | ₩34,391 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩34,230 | ₩34,912 | ₩34,230 | ₩34,391 | +0.47% | 4.8만 |
|---|
| 2026.06.23 | ₩33,830 | ₩34,558 | ₩33,736 | ₩34,404 | +1.70% | 4.7만 |
|---|
| 2026.06.22 | ₩33,335 | ₩34,337 | ₩33,275 | ₩33,602 | +0.80% | 13.1만 |
|---|
| 2026.06.18 | ₩33,669 | ₩33,669 | ₩32,734 | ₩33,121 | -1.63% | 10.5만 |
|---|
| 2026.06.17 | ₩33,402 | ₩33,990 | ₩33,295 | ₩33,930 | +1.58% | 4.1만 |
|---|
| 2026.06.16 | ₩33,509 | ₩33,870 | ₩33,295 | ₩33,482 | -0.08% | 8.9만 |
|---|
| 2026.06.15 | ₩33,562 | ₩33,769 | ₩33,162 | ₩33,415 | -0.44% | 6.1만 |
|---|
| 2026.06.12 | ₩34,404 | ₩34,431 | ₩33,402 | ₩33,549 | -2.49% | 18.9만 |
|---|
| 2026.06.11 | ₩33,870 | ₩34,725 | ₩33,349 | ₩34,458 | +1.74% | 17.1만 |
|---|
| 2026.06.10 | ₩33,322 | ₩34,210 | ₩33,255 | ₩33,723 | +1.20% | 11만 |
|---|
| 2026.06.09 | ₩33,482 | ₩33,736 | ₩33,188 | ₩33,268 | -0.64% | 3만 |
|---|
| 2026.06.08 | ₩34,070 | ₩34,444 | ₩33,308 | ₩33,402 | -1.96% | 2.9만 |
|---|
| 2026.06.05 | ₩33,522 | ₩34,471 | ₩33,228 | ₩34,217 | +2.07% | 3.2만 |
|---|
| 2026.06.04 | ₩33,135 | ₩33,676 | ₩32,868 | ₩33,469 | +1.01% | 10.5만 |
|---|
| 2026.06.03 | ₩32,974 | ₩33,121 | ₩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 | ₩32,520 | ₩33,095 | ₩32,487 | ₩32,547 | +0.08% | 6.5만 |
|---|
| 2026.05.29 | ₩32,640 | ₩33,095 | ₩32,367 | ₩32,614 | -0.08% | 7.8만 |
|---|
| 2026.05.28 | ₩32,346 | ₩33,212 | ₩32,253 | ₩32,787 | +1.36% | 5.4만 |
|---|
| 2026.05.27 | ₩33,402 | ₩33,749 | ₩32,610 | ₩32,774 | -1.88% | 11.6만 |
|---|
| 2026.05.26 | ₩33,669 | ₩33,896 | ₩33,182 | ₩33,669 | 0.00% | 6.8만 |
|---|
| 2026.05.22 | ₩34,471 | ₩34,591 | ₩33,496 | ₩33,816 | -1.90% | 2.9만 |
|---|
| 2026.05.21 | ₩33,763 | ₩34,818 | ₩33,696 | ₩34,618 | +2.53% | 9.2만 |
|---|
| 2026.05.20 | ₩33,629 | ₩33,923 | ₩33,349 | ₩33,776 | +0.44% | 1.1만 |
|---|
| 2026.05.19 | ₩33,749 | ₩34,117 | ₩33,295 | ₩33,429 | -0.95% | 5.9만 |
|---|
| 2026.05.18 | ₩33,202 | ₩34,391 | ₩33,188 | ₩33,749 | +1.65% | 4.9만 |
|---|
| 2026.05.15 | ₩33,522 | ₩33,923 | ₩32,961 | ₩33,228 | -0.88% | 2.1만 |
|---|
| 2026.05.14 | ₩33,242 | ₩33,830 | ₩33,115 | ₩33,455 | +0.64% | 2.4만 |
|---|
| 2026.05.13 | ₩33,362 | ₩33,415 | ₩32,681 | ₩32,881 | -1.44% | 5.7만 |
|---|
| 2026.05.12 | ₩33,589 | ₩33,743 | ₩33,228 | ₩33,242 | -1.03% | 8.9만 |
|---|
| 2026.05.11 | ₩33,803 | ₩34,204 | ₩33,415 | ₩33,576 | -0.67% | 4.5만 |
|---|
| 2026.05.08 | ₩34,511 | ₩34,985 | ₩33,723 | ₩33,816 | -2.01% | 6.4만 |
|---|
| 2026.05.07 | ₩35,607 | ₩36,208 | ₩34,083 | ₩34,564 | -2.93% | 5.3만 |
|---|
| 2026.05.06 | ₩33,562 | ₩35,593 | ₩32,881 | ₩35,406 | +5.49% | 10만 |
|---|
| 2026.05.05 | ₩33,703 | ₩33,916 | ₩32,373 | ₩33,562 | -0.42% | 11.3만 |
|---|
| 2026.05.04 | ₩33,936 | ₩34,297 | ₩33,061 | ₩33,235 | -2.07% | 5.7만 |
|---|
| 2026.05.01 | ₩33,816 | ₩34,751 | ₩33,429 | ₩33,936 | +0.36% | 7.1만 |
|---|
| 2026.04.30 | ₩34,391 | ₩35,767 | ₩33,589 | ₩33,683 | -2.06% | 7.3만 |
|---|
| 2026.04.29 | ₩35,179 | ₩35,179 | ₩34,270 | ₩34,391 | -2.24% | 1.5만 |
|---|
| 2026.04.28 | ₩35,453 | ₩35,767 | ₩35,192 | ₩35,460 | +0.02% | 2.9만 |
|---|
| 2026.04.27 | ₩35,166 | ₩35,607 | ₩35,077 | ₩35,273 | +0.30% | 1.4만 |
|---|
| 2026.04.24 | ₩35,840 | ₩35,840 | ₩34,711 | ₩35,152 | -1.92% | 2.2만 |
|---|
| 2026.04.23 | ₩35,232 | ₩35,754 | ₩35,179 | ₩35,299 | +0.19% | 4.4만 |
|---|
| 2026.04.22 | ₩35,513 | ₩35,613 | ₩35,085 | ₩35,273 | -0.68% | 2.4만 |
|---|
| 2026.04.21 | ₩36,007 | ₩36,341 | ₩35,286 | ₩35,406 | -1.67% | 2.6만 |
|---|
| 2026.04.20 | ₩35,994 | ₩36,649 | ₩35,600 | ₩36,061 | +0.19% | 2.8만 |
|---|
| 2026.04.17 | ₩35,419 | ₩36,482 | ₩34,645 | ₩36,021 | +1.70% | 3.8만 |
|---|
| 2026.04.16 | ₩34,845 | ₩35,393 | ₩34,351 | ₩35,393 | +1.57% | 2.4만 |
|---|
| 2026.04.15 | ₩35,219 | ₩35,313 | ₩34,417 | ₩34,765 | -1.29% | 2.1만 |
|---|
| 2026.04.14 | ₩35,139 | ₩35,419 | ₩35,079 | ₩35,166 | +0.08% | 4.4만 |
|---|
| 2026.04.13 | ₩34,498 | ₩35,099 | ₩34,431 | ₩35,032 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩34,698 | ₩34,845 | ₩34,070 | ₩34,511 | -0.54% | 6.9만 |
|---|
| 2026.04.09 | ₩33,509 | ₩34,725 | ₩33,415 | ₩34,404 | +2.67% | 3.5만 |
|---|
| 2026.04.08 | ₩34,043 | ₩34,348 | ₩33,362 | ₩34,003 | -0.12% | 3만 |
|---|
| 2026.04.07 | ₩33,736 | ₩34,478 | ₩32,774 | ₩33,723 | -0.04% | 7.4만 |
|---|
| 2026.04.06 | ₩33,616 | ₩33,990 | ₩33,455 | ₩33,736 | +0.36% | 5만 |
|---|
| 2026.04.02 | ₩32,827 | ₩33,977 | ₩32,747 | ₩33,723 | +2.73% | 6.7만 |
|---|
| 2026.04.01 | ₩32,493 | ₩33,148 | ₩32,113 | ₩32,921 | +1.32% | 6.8만 |
|---|
| 2026.03.31 | ₩31,906 | ₩32,600 | ₩31,638 | ₩32,367 | +1.44% | 8.2만 |
|---|
| 2026.03.30 | ₩30,944 | ₩31,812 | ₩30,944 | ₩31,772 | +2.68% | 4.8만 |
|---|
| 2026.03.27 | ₩31,322 | ₩31,705 | ₩30,790 | ₩30,944 | -1.21% | 4.8만 |
|---|
| 2026.03.26 | ₩31,425 | ₩31,946 | ₩31,331 | ₩31,839 | +1.32% | 7.5만 |
|---|
| 2026.03.25 | ₩31,759 | ₩32,012 | ₩31,411 | ₩31,491 | -0.84% | 4.5만 |
|---|
| 2026.03.24 | ₩30,529 | ₩31,690 | ₩30,503 | ₩31,425 | +2.93% | 7.3만 |
|---|
| 2026.03.23 | ₩30,316 | ₩31,238 | ₩30,302 | ₩30,690 | +1.23% | 8.1만 |
|---|
| 2026.03.20 | ₩29,755 | ₩30,276 | ₩29,681 | ₩30,048 | +0.99% | 7.6만 |
|---|
| 2026.03.19 | ₩30,610 | ₩30,957 | ₩29,574 | ₩29,821 | -2.58% | 10.1만 |
|---|
| 2026.03.18 | ₩31,398 | ₩31,725 | ₩30,676 | ₩30,930 | -1.49% | 8.3만 |
|---|
| 2026.03.17 | ₩32,159 | ₩33,028 | ₩32,159 | ₩32,774 | +1.91% | 9.5만 |
|---|
| 2026.03.16 | ₩31,705 | ₩32,574 | ₩31,425 | ₩32,159 | +1.43% | 6.3만 |
|---|
| 2026.03.13 | ₩31,799 | ₩31,799 | ₩31,238 | ₩31,411 | -1.22% | 11.3만 |
|---|
| 2026.03.12 | ₩32,066 | ₩32,280 | ₩31,531 | ₩31,692 | -1.17% | 5.8만 |
|---|
| 2026.03.11 | ₩32,360 | ₩32,908 | ₩32,046 | ₩32,093 | -0.83% | 6만 |
|---|
| 2026.03.10 | ₩32,066 | ₩33,135 | ₩31,612 | ₩32,373 | +0.96% | 4.9만 |
|---|
| 2026.03.09 | ₩32,066 | ₩32,614 | ₩31,144 | ₩32,226 | +0.50% | 11.1만 |
|---|
| 2026.03.06 | ₩32,841 | ₩33,182 | ₩32,360 | ₩32,747 | -0.28% | 5.7만 |
|---|
| 2026.03.05 | ₩33,562 | ₩33,736 | ₩32,774 | ₩33,095 | -1.39% | 5.4만 |
|---|
| 2026.03.04 | ₩33,776 | ₩34,003 | ₩33,268 | ₩33,496 | -0.83% | 3.9만 |
|---|
| 2026.03.03 | ₩33,576 | ₩34,357 | ₩33,028 | ₩33,936 | +1.07% | 5.8만 |
|---|
| 2026.03.02 | ₩33,429 | ₩34,017 | ₩33,308 | ₩33,816 | +1.16% | 3.8만 |
|---|
| 2026.02.27 | ₩33,268 | ₩34,217 | ₩33,228 | ₩33,669 | +1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,429 | ₩34,368 | ₩33,322 | ₩33,776 | +1.04% | 4.9만 |
|---|
| 2026.02.25 | ₩35,219 | ₩35,259 | ₩33,075 | ₩33,669 | -4.40% | 13만 |
|---|
| 2026.02.24 | ₩33,402 | ₩34,311 | ₩33,148 | ₩33,910 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩33,990 | ₩34,658 | ₩33,175 | ₩33,415 | -1.69% | 5.8만 |
|---|
| 2026.02.20 | ₩34,230 | ₩34,738 | ₩33,549 | ₩34,177 | -0.16% | 2만 |
|---|
| 2026.02.19 | ₩33,763 | ₩34,257 | ₩33,542 | ₩34,164 | +1.19% | 3.9만 |
|---|
| 2026.02.18 | ₩34,164 | ₩34,671 | ₩33,602 | ₩33,963 | -0.59% | 2.6만 |
|---|
| 2026.02.17 | ₩33,482 | ₩34,404 | ₩33,469 | ₩34,110 | +1.88% | 3.7만 |
|---|
| 2026.02.13 | ₩33,001 | ₩33,830 | ₩33,001 | ₩33,562 | +1.70% | 4.2만 |
|---|
| 2026.02.12 | ₩33,469 | ₩33,763 | ₩33,135 | ₩33,402 | -0.20% | 5.9만 |
|---|
| 2026.02.11 | ₩33,669 | ₩33,896 | ₩33,148 | ₩33,402 | -0.79% | 6.4만 |
|---|
| 2026.02.10 | ₩33,255 | ₩33,789 | ₩33,055 | ₩33,656 | +1.21% | 6만 |
|---|
| 2026.02.09 | ₩34,217 | ₩34,217 | ₩33,081 | ₩33,108 | -3.24% | 9.1만 |
|---|
| 2026.02.06 | ₩34,177 | ₩34,284 | ₩33,803 | ₩34,204 | +0.08% | 3.6만 |
|---|
| 2026.02.05 | ₩33,870 | ₩34,344 | ₩33,602 | ₩34,177 | +0.91% | 6.1만 |
|---|
| 2026.02.04 | ₩33,602 | ₩34,204 | ₩33,407 | ₩34,043 | +1.31% | 4.2만 |
|---|
| 2026.02.03 | ₩33,442 | ₩33,570 | ₩32,888 | ₩33,415 | -0.08% | 4.1만 |
|---|
| 2026.02.02 | ₩33,295 | ₩33,896 | ₩33,175 | ₩33,308 | +0.04% | 2.8만 |
|---|
| 2026.01.30 | ₩33,723 | ₩33,923 | ₩33,128 | ₩33,295 | -1.27% | 2.8만 |
|---|
| 2026.01.29 | ₩33,135 | ₩33,749 | ₩33,001 | ₩33,736 | +1.81% | 3.3만 |
|---|
| 2026.01.28 | ₩32,400 | ₩33,268 | ₩32,400 | ₩33,135 | +2.27% | 4.1만 |
|---|
| 2026.01.27 | ₩33,055 | ₩33,061 | ₩32,640 | ₩32,774 | -0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩33,135 | ₩33,736 | ₩33,055 | ₩33,148 | +0.04% | 7만 |
|---|
| 2026.01.23 | ₩32,747 | ₩33,108 | ₩32,306 | ₩33,095 | +1.06% | 11.9만 |
|---|
| 2026.01.22 | ₩32,253 | ₩32,881 | ₩31,959 | ₩32,854 | +1.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,254 | ₩32,600 | ₩31,992 | ₩32,146 | -0.34% | 5.6만 |
|---|
| 2026.01.20 | ₩31,344 | ₩32,348 | ₩31,344 | ₩32,253 | +2.90% | 6.9만 |
|---|
| 2026.01.16 | ₩32,079 | ₩32,534 | ₩31,593 | ₩31,719 | -1.12% | 6.3만 |
|---|
| 2026.01.15 | ₩31,812 | ₩32,558 | ₩31,799 | ₩32,079 | +0.84% | 4.3만 |
|---|
| 2026.01.14 | ₩31,598 | ₩31,959 | ₩31,211 | ₩31,812 | +0.68% | 4.9만 |
|---|
| 2026.01.13 | ₩31,491 | ₩31,745 | ₩31,385 | ₩31,411 | -0.25% | 7.1만 |
|---|
| 2026.01.12 | ₩31,264 | ₩32,114 | ₩30,997 | ₩31,592 | +1.05% | 15.9만 |
|---|
| 2026.01.09 | ₩32,159 | ₩32,159 | ₩30,910 | ₩31,318 | -2.62% | 15.4만 |
|---|
| 2026.01.08 | ₩32,012 | ₩32,603 | ₩31,678 | ₩32,306 | +0.92% | 8.3만 |
|---|
| 2026.01.07 | ₩33,202 | ₩33,329 | ₩31,912 | ₩31,946 | -3.78% | 9만 |
|---|
| 2026.01.06 | ₩33,268 | ₩33,656 | ₩33,001 | ₩33,202 | -0.20% | 9.6만 |
|---|
| 2026.01.05 | ₩33,442 | ₩33,956 | ₩32,868 | ₩33,375 | -0.20% | 3만 |
|---|
| 2026.01.02 | ₩33,642 | ₩33,642 | ₩32,627 | ₩33,442 | -0.60% | 6.2만 |
|---|
| 2025.12.31 | ₩33,884 | ₩33,923 | ₩33,402 | ₩33,522 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩33,896 | ₩34,030 | ₩33,709 | ₩33,816 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩34,003 | ₩34,284 | ₩33,568 | ₩34,070 | +0.20% | 1.7만 |
|---|
| 2025.12.26 | ₩34,003 | ₩34,210 | ₩33,796 | ₩34,017 | +0.04% | 2.8만 |
|---|
| 2025.12.24 | ₩34,311 | ₩34,311 | ₩33,830 | ₩33,977 | -0.97% | 1.6만 |
|---|
| 2025.12.23 | ₩34,150 | ₩34,337 | ₩34,030 | ₩34,204 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩33,562 | ₩34,270 | ₩33,415 | ₩34,097 | +1.59% | 6.7만 |
|---|
| 2025.12.19 | ₩33,736 | ₩33,910 | ₩33,469 | ₩33,723 | -0.04% | 5.3만 |
|---|
| 2025.12.18 | ₩33,942 | ₩34,137 | ₩33,676 | ₩33,910 | -0.09% | 3.9만 |
|---|
| 2025.12.17 | ₩33,295 | ₩33,669 | ₩33,215 | ₩33,669 | +1.12% | 3만 |
|---|
| 2025.12.16 | ₩33,415 | ₩33,709 | ₩33,362 | ₩33,402 | -0.04% | 4.6만 |
|---|
| 2025.12.15 | ₩32,453 | ₩33,275 | ₩32,393 | ₩33,268 | +2.51% | 5.8만 |
|---|
| 2025.12.12 | ₩32,240 | ₩32,520 | ₩32,157 | ₩32,467 | +0.70% | 1.8만 |
|---|
| 2025.12.11 | ₩32,012 | ₩32,373 | ₩32,012 | ₩32,280 | +0.83% | 2.2만 |
|---|
| 2025.12.10 | ₩32,346 | ₩32,413 | ₩31,946 | ₩31,986 | -1.12% | 2.6만 |
|---|
| 2025.12.09 | ₩32,079 | ₩32,427 | ₩32,079 | ₩32,333 | +0.79% | 4.5만 |
|---|
| 2025.12.08 | ₩32,520 | ₩32,520 | ₩31,859 | ₩32,079 | -1.36% | 4.1만 |
|---|
| 2025.12.05 | ₩32,053 | ₩32,346 | ₩31,959 | ₩32,119 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩31,999 | ₩32,353 | ₩31,972 | ₩32,093 | +0.29% | 2.4만 |
|---|
| 2025.12.03 | ₩32,226 | ₩32,534 | ₩31,952 | ₩31,999 | -0.70% | 8.1만 |
|---|
| 2025.12.02 | ₩32,053 | ₩32,413 | ₩31,772 | ₩32,280 | +0.71% | 4.8만 |
|---|
| 2025.12.01 | ₩31,986 | ₩32,173 | ₩31,892 | ₩32,053 | +0.21% | 5.1만 |
|---|
| 2025.11.28 | ₩32,186 | ₩32,186 | ₩31,799 | ₩32,133 | -0.17% | 5.2만 |
|---|
| 2025.11.26 | ₩31,959 | ₩32,266 | ₩31,625 | ₩32,146 | +0.59% | 4.3만 |
|---|
| 2025.11.25 | ₩32,053 | ₩32,407 | ₩31,959 | ₩31,959 | -0.29% | 4.8만 |
|---|
| 2025.11.24 | ₩31,478 | ₩31,919 | ₩31,144 | ₩31,919 | +1.40% | 9.4만 |
|---|
| 2025.11.21 | ₩31,451 | ₩31,785 | ₩31,331 | ₩31,505 | +0.17% | 7만 |
|---|
| 2025.11.20 | ₩31,425 | ₩32,039 | ₩30,743 | ₩31,264 | -0.51% | 6.5만 |
|---|
| 2025.11.19 | ₩31,224 | ₩31,612 | ₩31,091 | ₩31,425 | +0.64% | 8.6만 |
|---|
| 2025.11.18 | ₩31,438 | ₩31,478 | ₩30,957 | ₩31,385 | -0.17% | 9만 |
|---|
| 2025.11.17 | ₩31,465 | ₩31,825 | ₩30,912 | ₩31,491 | +0.08% | 9.9만 |
|---|
| 2025.11.14 | ₩30,984 | ₩31,478 | ₩30,984 | ₩31,304 | +1.03% | 7.3만 |
|---|
| 2025.11.13 | ₩30,663 | ₩31,385 | ₩30,663 | ₩31,344 | +2.22% | 7.6만 |
|---|
| 2025.11.12 | ₩30,636 | ₩30,823 | ₩30,489 | ₩30,757 | +0.39% | 6.1만 |
|---|
| 2025.11.11 | ₩30,476 | ₩30,850 | ₩30,342 | ₩30,516 | +0.13% | 9.4만 |
|---|
| 2025.11.10 | ₩29,567 | ₩30,676 | ₩29,567 | ₩30,583 | +3.43% | 9만 |
|---|
| 2025.11.07 | ₩29,581 | ₩30,248 | ₩29,086 | ₩29,300 | -0.95% | 21.7만 |
|---|
| 2025.11.06 | ₩29,995 | ₩30,543 | ₩29,447 | ₩29,795 | -0.67% | 12.4만 |
|---|
| 2025.11.05 | ₩29,861 | ₩31,665 | ₩29,768 | ₩30,008 | +0.49% | 22.9만 |
|---|
| 2025.11.04 | ₩28,659 | ₩28,946 | ₩28,064 | ₩28,432 | -0.79% | 20.3만 |
|---|
| 2025.11.03 | ₩28,459 | ₩28,672 | ₩27,817 | ₩28,659 | +0.70% | 10.7만 |
|---|
| 2025.10.31 | ₩29,180 | ₩29,354 | ₩28,258 | ₩28,459 | -2.47% | 16만 |
|---|
| 2025.10.30 | ₩29,167 | ₩29,714 | ₩29,167 | ₩29,407 | +0.82% | 5.3만 |
|---|
| 2025.10.29 | ₩29,420 | ₩29,481 | ₩28,859 | ₩29,367 | -0.18% | 12.3만 |
|---|
| 2025.10.28 | ₩29,461 | ₩29,728 | ₩28,726 | ₩29,420 | -0.14% | 7.1만 |
|---|
| 2025.10.27 | ₩29,661 | ₩29,942 | ₩29,407 | ₩29,420 | -0.81% | 9.5만 |
|---|
| 2025.10.24 | ₩30,115 | ₩30,209 | ₩29,674 | ₩29,728 | -1.29% | 5.5만 |
|---|
| 2025.10.23 | ₩29,821 | ₩29,912 | ₩29,434 | ₩29,861 | +0.13% | 4.5만 |
|---|
| 2025.10.22 | ₩29,995 | ₩30,262 | ₩29,648 | ₩29,701 | -0.98% | 4.3만 |
|---|
| 2025.10.21 | ₩29,741 | ₩30,129 | ₩29,628 | ₩29,968 | +0.76% | 4.9만 |
|---|
| 2025.10.20 | ₩29,567 | ₩29,901 | ₩29,447 | ₩29,828 | +0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩29,487 | ₩29,694 | ₩29,354 | ₩29,567 | +0.27% | 3.7만 |
|---|
| 2025.10.16 | ₩30,436 | ₩30,436 | ₩29,287 | ₩29,354 | -3.56% | 7.2만 |
|---|
| 2025.10.15 | ₩30,957 | ₩30,997 | ₩29,995 | ₩30,443 | -1.66% | 6.6만 |
|---|
| 2025.10.14 | ₩30,396 | ₩30,984 | ₩30,276 | ₩30,904 | +1.67% | 7만 |
|---|
| 2025.10.13 | ₩30,129 | ₩30,643 | ₩29,875 | ₩30,342 | +0.71% | 4.6만 |
|---|
| 2025.10.10 | ₩30,449 | ₩30,671 | ₩29,668 | ₩29,768 | -2.24% | 10.7만 |
|---|