시장 데이터를 불러오는 중
전체 종목
First Internet Bancorp - Common Stock 과거 주가
First Internet Bancorp - Common Stock · INBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Internet Bancorp - Common Stock · INBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,346 | ₩35,346 | ₩34,597 | ₩34,718 | -1.78% | 2만 |
| 2026.10.08 | ₩34,905 | ₩35,613 | ₩34,825 | ₩35,346 | +1.26% | 2.6만 |
| 2026.10.07 | ₩35,012 | ₩35,893 | ₩35,012 | ₩35,359 | +0.99% | 2.9만 |
| 2026.10.06 | ₩36,013 | ₩36,107 | ₩35,706 | ₩35,706 | -0.85% | 1.9만 |
| 2026.10.05 | ₩37,176 | ₩37,176 | ₩35,693 | ₩35,840 | -3.59% | 2.9만 |
| 2026.10.02 | ₩36,601 | ₩37,576 | ₩36,494 | ₩36,895 | +0.80% | 5.1만 |
| 2026.10.01 | ₩35,132 | ₩36,601 | ₩34,758 | ₩36,214 | +3.08% | 3.3만 |
| 2026.09.30 | ₩34,825 | ₩35,399 | ₩34,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,199 |
| +1.07% |
| 6만 |
| 2026.09.29 | ₩35,426 | ₩35,426 | ₩34,330 | ₩34,878 | -1.55% | 4.8만 |
|---|
| 2026.09.28 | ₩35,252 | ₩35,653 | ₩34,731 | ₩34,945 | -0.87% | 4.7만 |
|---|
| 2026.09.25 | ₩34,798 | ₩35,786 | ₩34,798 | ₩35,252 | +1.31% | 3.4만 |
|---|
| 2026.09.24 | ₩32,674 | ₩35,092 | ₩32,674 | ₩34,784 | +6.46% | 5.1만 |
|---|
| 2026.09.23 | ₩36,668 | ₩36,668 | ₩34,638 | ₩34,825 | -5.03% | 4.3만 |
|---|
| 2026.09.22 | ₩37,176 | ₩37,242 | ₩36,374 | ₩36,775 | -1.08% | 2.9만 |
|---|
| 2026.09.21 | ₩37,095 | ₩37,269 | ₩36,748 | ₩36,882 | -0.58% | 2.5만 |
|---|
| 2026.09.18 | ₩36,922 | ₩37,483 | ₩36,120 | ₩37,095 | +0.47% | 11만 |
|---|
| 2026.09.17 | ₩37,162 | ₩37,269 | ₩36,574 | ₩36,922 | -0.65% | 3만 |
|---|
| 2026.09.16 | ₩38,044 | ₩38,111 | ₩36,227 | ₩36,788 | -3.30% | 4.6만 |
|---|
| 2026.09.15 | ₩38,311 | ₩38,819 | ₩37,737 | ₩38,097 | -0.56% | 3.7만 |
|---|
| 2026.09.14 | ₩37,403 | ₩38,752 | ₩37,162 | ₩38,311 | +2.43% | 11.2만 |
|---|
| 2026.09.11 | ₩38,738 | ₩39,019 | ₩37,363 | ₩37,403 | -3.45% | 6.4만 |
|---|
| 2026.09.10 | ₩38,084 | ₩38,926 | ₩37,817 | ₩38,845 | +2.00% | 3.1만 |
|---|
| 2026.09.09 | ₩38,364 | ₩38,645 | ₩37,843 | ₩38,324 | -0.10% | 5.7만 |
|---|
| 2026.09.08 | ₩39,580 | ₩39,580 | ₩38,124 | ₩38,378 | -3.04% | 9만 |
|---|
| 2026.09.04 | ₩38,752 | ₩40,315 | ₩37,964 | ₩39,740 | +2.55% | 6.6만 |
|---|
| 2026.09.03 | ₩38,324 | ₩38,511 | ₩37,777 | ₩38,218 | -0.28% | 4.1만 |
|---|
| 2026.09.02 | ₩36,761 | ₩38,418 | ₩36,761 | ₩38,017 | +3.42% | 4.5만 |
|---|
| 2026.09.01 | ₩36,601 | ₩36,975 | ₩36,254 | ₩36,735 | +0.36% | 5.4만 |
|---|
| 2026.08.31 | ₩37,429 | ₩38,338 | ₩36,321 | ₩36,521 | -2.43% | 7.4만 |
|---|
| 2026.08.28 | ₩36,908 | ₩38,177 | ₩36,534 | ₩37,416 | +1.38% | 6.7만 |
|---|
| 2026.08.27 | ₩36,588 | ₩37,242 | ₩36,094 | ₩36,655 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩38,084 | ₩38,204 | ₩36,347 | ₩36,615 | -3.86% | 11.3만 |
|---|
| 2026.08.25 | ₩38,111 | ₩38,698 | ₩37,950 | ₩38,084 | -0.07% | 2.4만 |
|---|
| 2026.08.24 | ₩39,032 | ₩40,021 | ₩37,843 | ₩38,164 | -2.22% | 4.3만 |
|---|
| 2026.08.21 | ₩38,445 | ₩39,126 | ₩37,456 | ₩39,006 | +1.46% | 3.1만 |
|---|
| 2026.08.20 | ₩38,044 | ₩38,431 | ₩37,710 | ₩38,191 | +0.39% | 2.6만 |
|---|
| 2026.08.19 | ₩39,286 | ₩39,286 | ₩38,204 | ₩38,258 | -2.62% | 4.6만 |
|---|
| 2026.08.18 | ₩38,792 | ₩39,834 | ₩38,338 | ₩39,246 | +1.17% | 3.2만 |
|---|
| 2026.08.17 | ₩39,380 | ₩39,380 | ₩38,298 | ₩38,538 | -2.14% | 5.3만 |
|---|
| 2026.08.14 | ₩38,952 | ₩39,219 | ₩38,632 | ₩38,819 | -0.34% | 3.7만 |
|---|
| 2026.08.13 | ₩39,393 | ₩39,540 | ₩38,738 | ₩39,113 | -0.71% | 2.3만 |
|---|
| 2026.08.12 | ₩39,032 | ₩39,754 | ₩38,939 | ₩39,006 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩39,193 | ₩40,048 | ₩39,113 | ₩39,113 | -0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩39,059 | ₩39,901 | ₩38,645 | ₩39,166 | +0.27% | 4.2만 |
|---|
| 2026.08.07 | ₩39,139 | ₩39,313 | ₩38,618 | ₩39,019 | -0.31% | 2.4만 |
|---|
| 2026.08.06 | ₩39,446 | ₩39,633 | ₩38,672 | ₩39,086 | -0.91% | 2.5만 |
|---|
| 2026.08.05 | ₩38,899 | ₩39,887 | ₩38,431 | ₩39,193 | +0.76% | 4만 |
|---|
| 2026.08.04 | ₩39,714 | ₩39,714 | ₩38,511 | ₩38,605 | -2.79% | 3.8만 |
|---|
| 2026.08.03 | ₩41,156 | ₩41,530 | ₩39,046 | ₩39,994 | -2.82% | 7.4만 |
|---|
| 2026.07.31 | ₩36,334 | ₩40,141 | ₩36,334 | ₩39,353 | +8.31% | 27.3만 |
|---|
| 2026.07.30 | ₩35,693 | ₩35,987 | ₩35,118 | ₩35,118 | -1.61% | 1.9만 |
|---|
| 2026.07.29 | ₩35,786 | ₩36,000 | ₩35,359 | ₩35,693 | -0.26% | 2.2만 |
|---|
| 2026.07.28 | ₩35,305 | ₩36,361 | ₩35,145 | ₩36,120 | +2.31% | 2.4만 |
|---|
| 2026.07.27 | ₩35,546 | ₩36,214 | ₩35,279 | ₩35,346 | -0.56% | 2만 |
|---|
| 2026.07.24 | ₩35,038 | ₩35,399 | ₩33,676 | ₩35,332 | +0.84% | 3.7만 |
|---|
| 2026.07.23 | ₩34,878 | ₩35,092 | ₩34,130 | ₩34,758 | -0.34% | 2.8만 |
|---|
| 2026.07.22 | ₩36,107 | ₩36,481 | ₩34,905 | ₩35,359 | -2.07% | 5.7만 |
|---|
| 2026.07.21 | ₩35,212 | ₩36,160 | ₩34,758 | ₩36,120 | +2.58% | 6.6만 |
|---|
| 2026.07.20 | ₩35,479 | ₩36,134 | ₩34,731 | ₩35,426 | -0.15% | 5.1만 |
|---|
| 2026.07.17 | ₩36,120 | ₩36,802 | ₩35,199 | ₩35,693 | -1.18% | 4.3만 |
|---|
| 2026.07.16 | ₩36,000 | ₩36,922 | ₩36,000 | ₩36,574 | +1.60% | 3만 |
|---|
| 2026.07.15 | ₩35,479 | ₩36,401 | ₩35,078 | ₩35,973 | +1.39% | 4.9만 |
|---|
| 2026.07.14 | ₩34,958 | ₩36,441 | ₩34,731 | ₩35,359 | +1.15% | 2.5만 |
|---|
| 2026.07.13 | ₩35,279 | ₩35,359 | ₩34,798 | ₩34,958 | -0.91% | 1.5만 |
|---|
| 2026.07.10 | ₩35,132 | ₩35,960 | ₩34,143 | ₩35,279 | +0.42% | 1.2만 |
|---|
| 2026.07.09 | ₩35,492 | ₩36,254 | ₩34,825 | ₩35,078 | -1.17% | 1.3만 |
|---|
| 2026.07.08 | ₩36,668 | ₩36,668 | ₩35,025 | ₩35,412 | -3.42% | 2만 |
|---|
| 2026.07.07 | ₩37,510 | ₩38,017 | ₩36,227 | ₩36,294 | -3.24% | 2.7만 |
|---|
| 2026.07.06 | ₩37,309 | ₩37,723 | ₩36,441 | ₩37,296 | -0.04% | 2.3만 |
|---|
| 2026.07.02 | ₩38,391 | ₩38,578 | ₩36,708 | ₩37,536 | -2.23% | 8.5만 |
|---|
| 2026.07.01 | ₩37,082 | ₩38,364 | ₩37,082 | ₩38,191 | +2.99% | 2.8만 |
|---|
| 2026.06.30 | ₩36,975 | ₩37,256 | ₩36,721 | ₩37,136 | +0.43% | 2.5만 |
|---|
| 2026.06.29 | ₩36,147 | ₩37,055 | ₩35,679 | ₩37,015 | +2.40% | 3.2만 |
|---|
| 2026.06.26 | ₩36,721 | ₩37,510 | ₩35,773 | ₩36,387 | -0.91% | 17.9만 |
|---|
| 2026.06.25 | ₩35,666 | ₩37,082 | ₩34,905 | ₩36,615 | +2.66% | 5.3만 |
|---|
| 2026.06.24 | ₩34,878 | ₩35,252 | ₩34,798 | ₩35,145 | +0.77% | 2.7만 |
|---|
| 2026.06.23 | ₩34,264 | ₩35,078 | ₩34,223 | ₩34,771 | +1.48% | 2.7만 |
|---|
| 2026.06.22 | ₩34,223 | ₩34,451 | ₩33,849 | ₩34,103 | -0.35% | 2.6만 |
|---|
| 2026.06.18 | ₩34,130 | ₩34,784 | ₩33,596 | ₩34,437 | +0.90% | 5.3만 |
|---|
| 2026.06.17 | ₩34,638 | ₩34,718 | ₩33,288 | ₩33,609 | -2.97% | 2.3만 |
|---|
| 2026.06.16 | ₩34,958 | ₩34,998 | ₩33,996 | ₩34,451 | -1.45% | 4만 |
|---|
| 2026.06.15 | ₩35,185 | ₩35,359 | ₩34,010 | ₩34,317 | -2.47% | 2.7만 |
|---|
| 2026.06.12 | ₩34,157 | ₩35,346 | ₩34,143 | ₩34,958 | +2.35% | 3.7만 |
|---|
| 2026.06.11 | ₩34,557 | ₩34,571 | ₩33,355 | ₩34,157 | -1.16% | 2.6만 |
|---|
| 2026.06.10 | ₩34,117 | ₩34,918 | ₩33,702 | ₩34,183 | +0.20% | 3.9만 |
|---|
| 2026.06.09 | ₩33,622 | ₩34,851 | ₩33,369 | ₩33,943 | +0.95% | 3.7만 |
|---|
| 2026.06.08 | ₩32,607 | ₩33,689 | ₩32,607 | ₩33,395 | +2.42% | 2.9만 |
|---|
| 2026.06.05 | ₩32,460 | ₩33,222 | ₩30,617 | ₩32,981 | +1.60% | 4.2만 |
|---|
| 2026.06.04 | ₩31,258 | ₩32,433 | ₩31,218 | ₩32,380 | +3.59% | 4만 |
|---|
| 2026.06.03 | ₩32,500 | ₩32,607 | ₩30,603 | ₩30,750 | -5.38% | 4.1만 |
|---|
| 2026.06.02 | ₩31,899 | ₩32,861 | ₩31,886 | ₩32,661 | +2.39% | 4.4만 |
|---|
| 2026.06.01 | ₩31,913 | ₩32,580 | ₩31,498 | ₩32,046 | +0.42% | 3만 |
|---|
| 2026.05.29 | ₩32,059 | ₩32,433 | ₩31,993 | ₩32,273 | +0.67% | 2.7만 |
|---|
| 2026.05.28 | ₩31,552 | ₩32,300 | ₩31,472 | ₩32,260 | +2.24% | 3.7만 |
|---|
| 2026.05.27 | ₩31,659 | ₩32,340 | ₩31,338 | ₩31,792 | +0.42% | 4.5만 |
|---|
| 2026.05.26 | ₩31,685 | ₩32,554 | ₩31,378 | ₩31,605 | -0.25% | 3.5만 |
|---|
| 2026.05.22 | ₩32,313 | ₩32,433 | ₩31,552 | ₩31,619 | -2.15% | 4.9만 |
|---|
| 2026.05.21 | ₩32,126 | ₩32,380 | ₩31,619 | ₩32,273 | +0.46% | 5.5만 |
|---|
| 2026.05.20 | ₩31,538 | ₩32,634 | ₩31,538 | ₩32,260 | +2.29% | 6.2만 |
|---|
| 2026.05.19 | ₩31,485 | ₩31,846 | ₩31,231 | ₩31,592 | +0.34% | 5.6만 |
|---|
| 2026.05.18 | ₩31,018 | ₩32,594 | ₩31,018 | ₩31,819 | +2.58% | 5.9만 |
|---|
| 2026.05.15 | ₩31,685 | ₩31,685 | ₩30,737 | ₩30,964 | -2.28% | 3만 |
|---|
| 2026.05.14 | ₩32,046 | ₩32,661 | ₩31,806 | ₩31,859 | -0.58% | 3.8만 |
|---|
| 2026.05.13 | ₩32,474 | ₩33,262 | ₩31,859 | ₩31,979 | -1.52% | 4.9만 |
|---|
| 2026.05.12 | ₩33,182 | ₩33,355 | ₩32,273 | ₩32,687 | -1.49% | 10.8만 |
|---|
| 2026.05.11 | ₩33,542 | ₩33,903 | ₩33,088 | ₩33,395 | -0.44% | 5.9만 |
|---|
| 2026.05.08 | ₩33,890 | ₩34,330 | ₩33,462 | ₩33,743 | -0.43% | 5만 |
|---|
| 2026.05.07 | ₩33,716 | ₩34,304 | ₩33,208 | ₩34,090 | +1.11% | 5.1만 |
|---|
| 2026.05.06 | ₩33,943 | ₩34,237 | ₩32,794 | ₩33,622 | -0.94% | 9.1만 |
|---|
| 2026.05.05 | ₩32,861 | ₩33,890 | ₩32,554 | ₩33,769 | +2.76% | 7.4만 |
|---|
| 2026.05.04 | ₩31,311 | ₩34,210 | ₩31,044 | ₩32,781 | +4.69% | 16.3만 |
|---|
| 2026.05.01 | ₩31,445 | ₩33,382 | ₩30,617 | ₩31,685 | +0.76% | 11.8만 |
|---|
| 2026.04.30 | ₩29,976 | ₩30,951 | ₩29,334 | ₩30,617 | +2.14% | 6.3만 |
|---|
| 2026.04.29 | ₩30,697 | ₩30,884 | ₩30,016 | ₩30,163 | -1.74% | 2.9만 |
|---|
| 2026.04.28 | ₩30,456 | ₩31,138 | ₩30,283 | ₩30,937 | +1.58% | 4.4만 |
|---|
| 2026.04.27 | ₩29,909 | ₩30,724 | ₩29,268 | ₩30,403 | +1.65% | 7만 |
|---|
| 2026.04.24 | ₩29,989 | ₩30,336 | ₩29,481 | ₩30,082 | +0.31% | 3만 |
|---|
| 2026.04.23 | ₩30,924 | ₩31,044 | ₩30,082 | ₩30,216 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩31,525 | ₩32,073 | ₩30,817 | ₩30,951 | -1.82% | 8.4만 |
|---|
| 2026.04.21 | ₩32,393 | ₩32,888 | ₩31,138 | ₩31,392 | -3.09% | 6.3만 |
|---|
| 2026.04.20 | ₩32,327 | ₩32,954 | ₩32,233 | ₩32,500 | +0.54% | 4.3만 |
|---|
| 2026.04.17 | ₩31,178 | ₩32,687 | ₩30,537 | ₩32,353 | +3.77% | 7.3만 |
|---|
| 2026.04.16 | ₩30,643 | ₩31,164 | ₩30,390 | ₩30,750 | +0.35% | 5.3만 |
|---|
| 2026.04.15 | ₩31,285 | ₩31,565 | ₩30,750 | ₩30,844 | -1.41% | 4만 |
|---|
| 2026.04.14 | ₩31,164 | ₩31,605 | ₩30,884 | ₩31,325 | +0.51% | 3.5만 |
|---|
| 2026.04.13 | ₩30,643 | ₩31,632 | ₩30,443 | ₩31,271 | +2.05% | 4만 |
|---|
| 2026.04.10 | ₩31,338 | ₩31,779 | ₩30,269 | ₩30,911 | -1.36% | 7.6만 |
|---|
| 2026.04.09 | ₩30,336 | ₩31,645 | ₩30,336 | ₩31,512 | +3.87% | 5.9만 |
|---|
| 2026.04.08 | ₩30,790 | ₩31,378 | ₩29,895 | ₩30,537 | -0.82% | 6.6만 |
|---|
| 2026.04.07 | ₩28,733 | ₩30,203 | ₩28,373 | ₩30,096 | +4.74% | 10.1만 |
|---|
| 2026.04.06 | ₩27,264 | ₩29,561 | ₩27,064 | ₩29,147 | +6.91% | 15.5만 |
|---|
| 2026.04.02 | ₩26,997 | ₩27,638 | ₩26,743 | ₩27,478 | +1.78% | 2.3만 |
|---|
| 2026.04.01 | ₩27,184 | ₩28,025 | ₩27,184 | ₩27,411 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩27,104 | ₩27,598 | ₩26,663 | ₩27,224 | +0.44% | 3.8만 |
|---|
| 2026.03.30 | ₩26,649 | ₩27,117 | ₩25,928 | ₩26,930 | +1.05% | 4.2만 |
|---|
| 2026.03.27 | ₩26,476 | ₩26,623 | ₩26,022 | ₩26,556 | +0.30% | 4.6만 |
|---|
| 2026.03.26 | ₩26,583 | ₩27,117 | ₩26,476 | ₩26,743 | +0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩27,892 | ₩28,319 | ₩26,783 | ₩26,997 | -3.21% | 3.3만 |
|---|
| 2026.03.24 | ₩27,424 | ₩28,693 | ₩27,424 | ₩27,798 | +1.36% | 5.2만 |
|---|
| 2026.03.23 | ₩26,836 | ₩28,052 | ₩26,770 | ₩27,771 | +3.48% | 7.9만 |
|---|
| 2026.03.20 | ₩26,182 | ₩26,810 | ₩25,768 | ₩26,262 | +0.31% | 8.3만 |
|---|
| 2026.03.19 | ₩25,928 | ₩26,502 | ₩25,621 | ₩26,062 | +0.52% | 8.1만 |
|---|
| 2026.03.18 | ₩25,835 | ₩26,462 | ₩25,688 | ₩26,342 | +1.96% | 6.3만 |
|---|
| 2026.03.17 | ₩26,476 | ₩27,037 | ₩25,781 | ₩25,928 | -2.07% | 9.5만 |
|---|
| 2026.03.16 | ₩26,543 | ₩26,716 | ₩26,075 | ₩26,182 | -1.36% | 4만 |
|---|
| 2026.03.13 | ₩26,703 | ₩26,743 | ₩25,794 | ₩26,182 | -1.95% | 4.5만 |
|---|
| 2026.03.12 | ₩25,941 | ₩26,716 | ₩25,314 | ₩26,623 | +2.63% | 5.5만 |
|---|
| 2026.03.11 | ₩26,062 | ₩26,569 | ₩25,768 | ₩26,262 | +0.77% | 6.7만 |
|---|
| 2026.03.10 | ₩26,583 | ₩27,117 | ₩26,022 | ₩26,249 | -1.26% | 7.6만 |
|---|
| 2026.03.09 | ₩26,569 | ₩27,170 | ₩26,048 | ₩26,823 | +0.96% | 4.8만 |
|---|
| 2026.03.06 | ₩26,262 | ₩27,170 | ₩25,688 | ₩26,957 | +2.64% | 5.9만 |
|---|
| 2026.03.05 | ₩27,077 | ₩27,371 | ₩26,422 | ₩26,890 | -0.69% | 4.1만 |
|---|
| 2026.03.04 | ₩27,491 | ₩27,758 | ₩27,104 | ₩27,237 | -0.92% | 3.9만 |
|---|
| 2026.03.03 | ₩26,636 | ₩27,464 | ₩26,489 | ₩27,277 | +2.41% | 4.3만 |
|---|
| 2026.03.02 | ₩26,783 | ₩27,798 | ₩26,703 | ₩27,264 | +1.80% | 3.7만 |
|---|
| 2026.02.27 | ₩26,796 | ₩27,304 | ₩26,289 | ₩27,090 | +1.10% | 9.1만 |
|---|
| 2026.02.26 | ₩27,678 | ₩28,346 | ₩27,064 | ₩27,384 | -1.06% | 5.4만 |
|---|
| 2026.02.25 | ₩26,983 | ₩27,651 | ₩26,663 | ₩27,638 | +2.43% | 2.7만 |
|---|
| 2026.02.24 | ₩26,876 | ₩26,970 | ₩26,315 | ₩26,730 | -0.55% | 4.5만 |
|---|
| 2026.02.23 | ₩26,876 | ₩26,970 | ₩26,182 | ₩26,569 | -1.14% | 6.7만 |
|---|
| 2026.02.20 | ₩26,917 | ₩27,584 | ₩26,716 | ₩27,251 | +1.24% | 4.8만 |
|---|
| 2026.02.19 | ₩27,438 | ₩27,438 | ₩26,876 | ₩27,077 | -1.31% | 3.7만 |
|---|
| 2026.02.18 | ₩27,985 | ₩28,653 | ₩27,638 | ₩27,758 | -0.81% | 3.3만 |
|---|
| 2026.02.17 | ₩28,252 | ₩29,067 | ₩27,825 | ₩27,865 | -1.37% | 3.4만 |
|---|
| 2026.02.13 | ₩27,825 | ₩28,466 | ₩27,210 | ₩28,186 | +1.30% | 4.1만 |
|---|
| 2026.02.12 | ₩27,905 | ₩28,186 | ₩27,237 | ₩27,932 | +0.10% | 6.9만 |
|---|
| 2026.02.11 | ₩28,520 | ₩28,520 | ₩27,438 | ₩27,638 | -3.09% | 4만 |
|---|
| 2026.02.10 | ₩28,907 | ₩29,508 | ₩28,132 | ₩28,399 | -1.76% | 4.7만 |
|---|
| 2026.02.09 | ₩29,428 | ₩29,748 | ₩28,934 | ₩29,067 | -1.23% | 4.4만 |
|---|
| 2026.02.06 | ₩29,041 | ₩29,909 | ₩28,453 | ₩29,388 | +1.20% | 6.2만 |
|---|
| 2026.02.05 | ₩28,894 | ₩29,655 | ₩28,333 | ₩28,533 | -1.25% | 6.2만 |
|---|
| 2026.02.04 | ₩30,002 | ₩30,456 | ₩28,920 | ₩29,081 | -3.07% | 6.7만 |
|---|
| 2026.02.03 | ₩30,497 | ₩30,764 | ₩28,827 | ₩29,668 | -2.72% | 9.8만 |
|---|
| 2026.02.02 | ₩29,161 | ₩31,245 | ₩28,212 | ₩30,724 | +5.36% | 11.1만 |
|---|
| 2026.01.30 | ₩30,390 | ₩30,724 | ₩27,518 | ₩29,107 | -4.22% | 9.6만 |
|---|
| 2026.01.29 | ₩28,613 | ₩29,962 | ₩28,613 | ₩29,708 | +3.83% | 6.5만 |
|---|
| 2026.01.28 | ₩29,775 | ₩29,976 | ₩28,319 | ₩28,346 | -4.80% | 5.4만 |
|---|
| 2026.01.27 | ₩30,323 | ₩30,777 | ₩29,602 | ₩29,789 | -1.76% | 4.9만 |
|---|
| 2026.01.26 | ₩30,163 | ₩30,750 | ₩29,107 | ₩30,283 | +0.40% | 6만 |
|---|
| 2026.01.23 | ₩32,206 | ₩32,540 | ₩29,575 | ₩30,176 | -6.30% | 5.6만 |
|---|
| 2026.01.22 | ₩31,178 | ₩33,035 | ₩30,871 | ₩32,273 | +3.51% | 8.6만 |
|---|
| 2026.01.21 | ₩28,520 | ₩31,071 | ₩28,479 | ₩31,004 | +8.71% | 5만 |
|---|
| 2026.01.20 | ₩28,546 | ₩28,974 | ₩28,306 | ₩28,453 | -0.33% | 3.3만 |
|---|
| 2026.01.16 | ₩29,548 | ₩29,909 | ₩28,920 | ₩29,000 | -1.85% | 2.9만 |
|---|
| 2026.01.15 | ₩28,306 | ₩29,882 | ₩28,132 | ₩29,735 | +5.05% | 6.2만 |
|---|
| 2026.01.14 | ₩28,159 | ₩28,586 | ₩27,718 | ₩28,533 | +1.33% | 4.9만 |
|---|
| 2026.01.13 | ₩28,052 | ₩28,373 | ₩27,932 | ₩28,052 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩28,747 | ₩29,268 | ₩28,012 | ₩28,052 | -2.42% | 2.2만 |
|---|
| 2026.01.09 | ₩29,054 | ₩29,401 | ₩28,520 | ₩28,880 | -0.60% | 4.9만 |
|---|
| 2026.01.08 | ₩27,464 | ₩28,987 | ₩27,050 | ₩28,840 | +5.01% | 6.7만 |
|---|
| 2026.01.07 | ₩27,705 | ₩27,945 | ₩26,957 | ₩27,665 | -0.14% | 4.9만 |
|---|
| 2026.01.06 | ₩27,798 | ₩28,292 | ₩27,384 | ₩27,745 | -0.19% | 3.3만 |
|---|
| 2026.01.05 | ₩27,304 | ₩29,094 | ₩27,304 | ₩28,199 | +3.28% | 5.5만 |
|---|
| 2026.01.02 | ₩27,878 | ₩27,878 | ₩26,917 | ₩27,291 | -2.11% | 7.5만 |
|---|
| 2025.12.31 | ₩27,010 | ₩28,012 | ₩26,930 | ₩27,878 | +3.21% | 7.4만 |
|---|
| 2025.12.30 | ₩27,344 | ₩27,478 | ₩26,703 | ₩27,077 | -0.98% | 12만 |
|---|
| 2025.12.29 | ₩27,798 | ₩27,798 | ₩26,796 | ₩27,344 | -1.63% | 4.7만 |
|---|
| 2025.12.26 | ₩27,518 | ₩27,638 | ₩26,649 | ₩27,344 | -0.63% | 7.3만 |
|---|
| 2025.12.24 | ₩27,892 | ₩27,959 | ₩27,224 | ₩27,518 | -1.34% | 6.7만 |
|---|
| 2025.12.23 | ₩28,052 | ₩28,894 | ₩27,411 | ₩27,758 | -1.05% | 5.1만 |
|---|
| 2025.12.22 | ₩28,853 | ₩29,602 | ₩28,052 | ₩28,119 | -2.55% | 6만 |
|---|
| 2025.12.19 | ₩30,082 | ₩30,363 | ₩28,640 | ₩28,787 | -4.31% | 5.6만 |
|---|
| 2025.12.18 | ₩30,563 | ₩30,897 | ₩29,962 | ₩30,229 | -1.09% | 4.9만 |
|---|
| 2025.12.17 | ₩29,762 | ₩30,817 | ₩29,508 | ₩30,310 | +1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩29,455 | ₩30,416 | ₩29,228 | ₩29,869 | +1.41% | 5.7만 |
|---|
| 2025.12.15 | ₩29,067 | ₩29,401 | ₩28,867 | ₩29,308 | +0.83% | 3.7만 |
|---|
| 2025.12.12 | ₩29,000 | ₩29,374 | ₩28,399 | ₩28,974 | -0.09% | 5.1만 |
|---|
| 2025.12.11 | ₩28,386 | ₩29,481 | ₩28,319 | ₩29,014 | +2.21% | 4.6만 |
|---|
| 2025.12.10 | ₩27,130 | ₩28,867 | ₩27,117 | ₩28,466 | +4.92% | 10.6만 |
|---|
| 2025.12.09 | ₩26,543 | ₩27,357 | ₩26,543 | ₩27,010 | +1.76% | 3.7만 |
|---|
| 2025.12.08 | ₩26,583 | ₩27,050 | ₩26,302 | ₩26,409 | -0.65% | 5.5만 |
|---|
| 2025.12.05 | ₩26,983 | ₩27,090 | ₩26,128 | ₩26,356 | -2.33% | 5.6만 |
|---|
| 2025.12.04 | ₩26,917 | ₩27,384 | ₩26,770 | ₩26,903 | -0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,249 | ₩27,331 | ₩26,155 | ₩27,130 | +3.36% | 6.6만 |
|---|
| 2025.12.02 | ₩26,315 | ₩26,462 | ₩25,447 | ₩26,128 | -0.71% | 12.5만 |
|---|
| 2025.12.01 | ₩25,153 | ₩26,716 | ₩24,793 | ₩26,315 | +4.62% | 8.9만 |
|---|
| 2025.11.28 | ₩24,726 | ₩25,607 | ₩24,726 | ₩25,447 | +2.92% | 3.7만 |
|---|
| 2025.11.26 | ₩25,340 | ₩25,634 | ₩24,953 | ₩25,394 | +0.21% | 9.8만 |
|---|
| 2025.11.25 | ₩25,380 | ₩26,022 | ₩24,619 | ₩25,474 | +0.37% | 21.9만 |
|---|
| 2025.11.24 | ₩25,474 | ₩26,235 | ₩25,327 | ₩25,434 | -0.16% | 16.9만 |
|---|
| 2025.11.21 | ₩25,006 | ₩25,888 | ₩24,552 | ₩25,781 | +3.10% | 10.1만 |
|---|
| 2025.11.20 | ₩23,737 | ₩25,768 | ₩23,737 | ₩24,953 | +5.12% | 11.3만 |
|---|
| 2025.11.19 | ₩23,377 | ₩23,938 | ₩23,203 | ₩23,350 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩22,776 | ₩23,991 | ₩22,776 | ₩23,884 | +4.87% | 6.7만 |
|---|
| 2025.11.17 | ₩23,844 | ₩24,392 | ₩22,963 | ₩23,056 | -3.31% | 7.8만 |
|---|
| 2025.11.14 | ₩24,071 | ₩24,392 | ₩23,671 | ₩24,111 | +0.17% | 4.3만 |
|---|
| 2025.11.13 | ₩24,272 | ₩24,659 | ₩24,125 | ₩24,379 | +0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩24,525 | ₩24,779 | ₩24,005 | ₩24,298 | -0.93% | 6.2만 |
|---|
| 2025.11.11 | ₩24,178 | ₩24,833 | ₩23,978 | ₩24,392 | +0.88% | 8.5만 |
|---|
| 2025.11.10 | ₩24,045 | ₩24,432 | ₩23,590 | ₩24,165 | +0.50% | 7.1만 |
|---|
| 2025.11.07 | ₩24,125 | ₩24,125 | ₩23,110 | ₩23,884 | -1.00% | 6.7만 |
|---|
| 2025.11.06 | ₩24,272 | ₩24,419 | ₩23,671 | ₩23,924 | -1.43% | 6만 |
|---|
| 2025.11.05 | ₩23,844 | ₩24,659 | ₩23,751 | ₩24,392 | +2.30% | 5.5만 |
|---|
| 2025.11.04 | ₩24,071 | ₩24,338 | ₩23,537 | ₩23,817 | -1.05% | 6만 |
|---|
| 2025.11.03 | ₩23,577 | ₩25,167 | ₩23,377 | ₩24,552 | +4.14% | 9.6만 |
|---|
| 2025.10.31 | ₩23,617 | ₩24,031 | ₩23,243 | ₩23,697 | +0.34% | 7만 |
|---|
| 2025.10.30 | ₩23,377 | ₩24,365 | ₩23,163 | ₩23,617 | +1.03% | 12.4만 |
|---|
| 2025.10.29 | ₩25,060 | ₩25,394 | ₩23,203 | ₩23,484 | -6.29% | 13만 |
|---|
| 2025.10.28 | ₩25,474 | ₩25,982 | ₩25,127 | ₩25,153 | -1.26% | 8.5만 |
|---|
| 2025.10.27 | ₩26,543 | ₩26,649 | ₩25,541 | ₩25,701 | -3.17% | 11.2만 |
|---|
| 2025.10.24 | ₩26,716 | ₩27,972 | ₩26,462 | ₩26,529 | -0.70% | 9.1만 |
|---|
| 2025.10.23 | ₩28,052 | ₩28,052 | ₩24,686 | ₩26,436 | -5.76% | 28.5만 |
|---|
| 2025.10.22 | ₩29,067 | ₩29,722 | ₩28,733 | ₩29,268 | +0.69% | 6.5만 |
|---|
| 2025.10.21 | ₩28,560 | ₩29,054 | ₩28,373 | ₩28,934 | +1.31% | 4.7만 |
|---|
| 2025.10.20 | ₩27,999 | ₩28,586 | ₩27,771 | ₩28,560 | +2.00% | 7.8만 |
|---|
| 2025.10.17 | ₩28,159 | ₩28,720 | ₩27,558 | ₩27,838 | -1.14% | 8.2만 |
|---|
| 2025.10.16 | ₩29,415 | ₩30,056 | ₩27,491 | ₩27,878 | -5.22% | 6만 |
|---|
| 2025.10.15 | ₩30,577 | ₩30,737 | ₩29,281 | ₩29,615 | -3.15% | 3.1만 |
|---|
| 2025.10.14 | ₩28,319 | ₩30,390 | ₩28,319 | ₩30,243 | +6.79% | 5.3만 |
|---|
| 2025.10.13 | ₩28,439 | ₩28,760 | ₩27,812 | ₩28,586 | +0.52% | 4.3만 |
|---|
| 2025.10.10 | ₩29,254 | ₩29,401 | ₩27,985 | ₩28,159 | -3.74% | 4만 |
|---|