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 | ₩35,480 | ₩35,480 | ₩34,729 | ₩34,850 | -1.78% | 2만 |
| 2026.10.08 | ₩35,038 | ₩35,748 | ₩34,957 | ₩35,480 | +1.26% | 2.6만 |
| 2026.10.07 | ₩35,145 | ₩36,030 | ₩35,145 | ₩35,494 | +0.99% | 2.9만 |
| 2026.10.06 | ₩36,151 | ₩36,245 | ₩35,842 | ₩35,842 | -0.85% | 1.9만 |
| 2026.10.05 | ₩37,317 | ₩37,317 | ₩35,829 | ₩35,976 | -3.59% | 2.9만 |
| 2026.10.02 | ₩36,741 | ₩37,720 | ₩36,633 | ₩37,036 | +0.80% | 5.1만 |
| 2026.10.01 | ₩35,266 | ₩36,741 | ₩34,890 | ₩36,352 | +3.08% | 3.3만 |
| 2026.09.30 | ₩34,957 | ₩35,534 | ₩34,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,333 |
| +1.07% |
| 6만 |
| 2026.09.29 | ₩35,561 | ₩35,561 | ₩34,461 | ₩35,011 | -1.55% | 4.8만 |
|---|
| 2026.09.28 | ₩35,386 | ₩35,789 | ₩34,863 | ₩35,078 | -0.87% | 4.7만 |
|---|
| 2026.09.25 | ₩34,930 | ₩35,923 | ₩34,930 | ₩35,386 | +1.31% | 3.4만 |
|---|
| 2026.09.24 | ₩32,798 | ₩35,225 | ₩32,798 | ₩34,917 | +6.46% | 5.1만 |
|---|
| 2026.09.23 | ₩36,808 | ₩36,808 | ₩34,770 | ₩34,957 | -5.03% | 4.3만 |
|---|
| 2026.09.22 | ₩37,317 | ₩37,384 | ₩36,513 | ₩36,915 | -1.08% | 2.9만 |
|---|
| 2026.09.21 | ₩37,237 | ₩37,411 | ₩36,888 | ₩37,022 | -0.58% | 2.5만 |
|---|
| 2026.09.18 | ₩37,062 | ₩37,626 | ₩36,258 | ₩37,237 | +0.47% | 11만 |
|---|
| 2026.09.17 | ₩37,304 | ₩37,411 | ₩36,714 | ₩37,062 | -0.65% | 3만 |
|---|
| 2026.09.16 | ₩38,189 | ₩38,256 | ₩36,365 | ₩36,928 | -3.30% | 4.6만 |
|---|
| 2026.09.15 | ₩38,457 | ₩38,967 | ₩37,880 | ₩38,242 | -0.56% | 3.7만 |
|---|
| 2026.09.14 | ₩37,545 | ₩38,900 | ₩37,304 | ₩38,457 | +2.43% | 11.2만 |
|---|
| 2026.09.11 | ₩38,886 | ₩39,168 | ₩37,505 | ₩37,545 | -3.45% | 6.4만 |
|---|
| 2026.09.10 | ₩38,229 | ₩39,074 | ₩37,961 | ₩38,993 | +2.00% | 3.1만 |
|---|
| 2026.09.09 | ₩38,511 | ₩38,792 | ₩37,988 | ₩38,470 | -0.10% | 5.7만 |
|---|
| 2026.09.08 | ₩39,731 | ₩39,731 | ₩38,269 | ₩38,524 | -3.04% | 9만 |
|---|
| 2026.09.04 | ₩38,900 | ₩40,468 | ₩38,108 | ₩39,892 | +2.55% | 6.6만 |
|---|
| 2026.09.03 | ₩38,470 | ₩38,658 | ₩37,921 | ₩38,363 | -0.28% | 4.1만 |
|---|
| 2026.09.02 | ₩36,902 | ₩38,564 | ₩36,902 | ₩38,162 | +3.42% | 4.5만 |
|---|
| 2026.09.01 | ₩36,741 | ₩37,116 | ₩36,392 | ₩36,875 | +0.36% | 5.4만 |
|---|
| 2026.08.31 | ₩37,572 | ₩38,484 | ₩36,459 | ₩36,660 | -2.43% | 7.4만 |
|---|
| 2026.08.28 | ₩37,049 | ₩38,323 | ₩36,674 | ₩37,559 | +1.38% | 6.7만 |
|---|
| 2026.08.27 | ₩36,727 | ₩37,384 | ₩36,231 | ₩36,794 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩38,229 | ₩38,350 | ₩36,486 | ₩36,754 | -3.86% | 11.3만 |
|---|
| 2026.08.25 | ₩38,256 | ₩38,846 | ₩38,095 | ₩38,229 | -0.07% | 2.4만 |
|---|
| 2026.08.24 | ₩39,181 | ₩40,173 | ₩37,988 | ₩38,310 | -2.22% | 4.3만 |
|---|
| 2026.08.21 | ₩38,591 | ₩39,275 | ₩37,599 | ₩39,154 | +1.46% | 3.1만 |
|---|
| 2026.08.20 | ₩38,189 | ₩38,578 | ₩37,854 | ₩38,336 | +0.39% | 2.6만 |
|---|
| 2026.08.19 | ₩39,436 | ₩39,436 | ₩38,350 | ₩38,403 | -2.62% | 4.6만 |
|---|
| 2026.08.18 | ₩38,940 | ₩39,986 | ₩38,484 | ₩39,396 | +1.17% | 3.2만 |
|---|
| 2026.08.17 | ₩39,530 | ₩39,530 | ₩38,444 | ₩38,685 | -2.14% | 5.3만 |
|---|
| 2026.08.14 | ₩39,101 | ₩39,369 | ₩38,779 | ₩38,967 | -0.34% | 3.7만 |
|---|
| 2026.08.13 | ₩39,543 | ₩39,691 | ₩38,886 | ₩39,262 | -0.71% | 2.3만 |
|---|
| 2026.08.12 | ₩39,181 | ₩39,905 | ₩39,087 | ₩39,154 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩39,342 | ₩40,200 | ₩39,262 | ₩39,262 | -0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩39,208 | ₩40,053 | ₩38,792 | ₩39,315 | +0.27% | 4.2만 |
|---|
| 2026.08.07 | ₩39,288 | ₩39,463 | ₩38,765 | ₩39,168 | -0.31% | 2.4만 |
|---|
| 2026.08.06 | ₩39,597 | ₩39,785 | ₩38,819 | ₩39,235 | -0.91% | 2.5만 |
|---|
| 2026.08.05 | ₩39,047 | ₩40,039 | ₩38,578 | ₩39,342 | +0.76% | 4만 |
|---|
| 2026.08.04 | ₩39,865 | ₩39,865 | ₩38,658 | ₩38,752 | -2.79% | 3.8만 |
|---|
| 2026.08.03 | ₩41,313 | ₩41,689 | ₩39,195 | ₩40,147 | -2.82% | 7.4만 |
|---|
| 2026.07.31 | ₩36,472 | ₩40,294 | ₩36,472 | ₩39,503 | +8.31% | 27.3만 |
|---|
| 2026.07.30 | ₩35,829 | ₩36,124 | ₩35,252 | ₩35,252 | -1.61% | 1.9만 |
|---|
| 2026.07.29 | ₩35,923 | ₩36,137 | ₩35,494 | ₩35,829 | -0.26% | 2.2만 |
|---|
| 2026.07.28 | ₩35,440 | ₩36,499 | ₩35,279 | ₩36,258 | +2.31% | 2.4만 |
|---|
| 2026.07.27 | ₩35,681 | ₩36,352 | ₩35,413 | ₩35,480 | -0.56% | 2만 |
|---|
| 2026.07.24 | ₩35,172 | ₩35,534 | ₩33,804 | ₩35,467 | +0.84% | 3.7만 |
|---|
| 2026.07.23 | ₩35,011 | ₩35,225 | ₩34,260 | ₩34,890 | -0.34% | 2.8만 |
|---|
| 2026.07.22 | ₩36,245 | ₩36,620 | ₩35,038 | ₩35,494 | -2.07% | 5.7만 |
|---|
| 2026.07.21 | ₩35,346 | ₩36,298 | ₩34,890 | ₩36,258 | +2.58% | 6.6만 |
|---|
| 2026.07.20 | ₩35,614 | ₩36,271 | ₩34,863 | ₩35,561 | -0.15% | 5.1만 |
|---|
| 2026.07.17 | ₩36,258 | ₩36,942 | ₩35,333 | ₩35,829 | -1.18% | 4.3만 |
|---|
| 2026.07.16 | ₩36,137 | ₩37,062 | ₩36,137 | ₩36,714 | +1.60% | 3만 |
|---|
| 2026.07.15 | ₩35,614 | ₩36,540 | ₩35,212 | ₩36,110 | +1.39% | 4.9만 |
|---|
| 2026.07.14 | ₩35,091 | ₩36,580 | ₩34,863 | ₩35,494 | +1.15% | 2.5만 |
|---|
| 2026.07.13 | ₩35,413 | ₩35,494 | ₩34,930 | ₩35,091 | -0.91% | 1.5만 |
|---|
| 2026.07.10 | ₩35,266 | ₩36,097 | ₩34,273 | ₩35,413 | +0.42% | 1.2만 |
|---|
| 2026.07.09 | ₩35,628 | ₩36,392 | ₩34,957 | ₩35,212 | -1.17% | 1.3만 |
|---|
| 2026.07.08 | ₩36,808 | ₩36,808 | ₩35,158 | ₩35,547 | -3.42% | 2만 |
|---|
| 2026.07.07 | ₩37,652 | ₩38,162 | ₩36,365 | ₩36,432 | -3.24% | 2.7만 |
|---|
| 2026.07.06 | ₩37,451 | ₩37,867 | ₩36,580 | ₩37,438 | -0.04% | 2.3만 |
|---|
| 2026.07.02 | ₩38,537 | ₩38,725 | ₩36,848 | ₩37,679 | -2.23% | 8.5만 |
|---|
| 2026.07.01 | ₩37,223 | ₩38,511 | ₩37,223 | ₩38,336 | +2.99% | 2.8만 |
|---|
| 2026.06.30 | ₩37,116 | ₩37,398 | ₩36,861 | ₩37,277 | +0.43% | 2.5만 |
|---|
| 2026.06.29 | ₩36,285 | ₩37,197 | ₩35,815 | ₩37,156 | +2.40% | 3.2만 |
|---|
| 2026.06.26 | ₩36,861 | ₩37,652 | ₩35,909 | ₩36,526 | -0.91% | 17.9만 |
|---|
| 2026.06.25 | ₩35,802 | ₩37,223 | ₩35,038 | ₩36,754 | +2.66% | 5.3만 |
|---|
| 2026.06.24 | ₩35,011 | ₩35,386 | ₩34,930 | ₩35,279 | +0.77% | 2.7만 |
|---|
| 2026.06.23 | ₩34,394 | ₩35,212 | ₩34,354 | ₩34,904 | +1.48% | 2.7만 |
|---|
| 2026.06.22 | ₩34,354 | ₩34,582 | ₩33,978 | ₩34,233 | -0.35% | 2.6만 |
|---|
| 2026.06.18 | ₩34,260 | ₩34,917 | ₩33,724 | ₩34,568 | +0.90% | 5.3만 |
|---|
| 2026.06.17 | ₩34,770 | ₩34,850 | ₩33,415 | ₩33,737 | -2.97% | 2.3만 |
|---|
| 2026.06.16 | ₩35,091 | ₩35,132 | ₩34,126 | ₩34,582 | -1.45% | 4만 |
|---|
| 2026.06.15 | ₩35,319 | ₩35,494 | ₩34,139 | ₩34,448 | -2.47% | 2.7만 |
|---|
| 2026.06.12 | ₩34,287 | ₩35,480 | ₩34,273 | ₩35,091 | +2.35% | 3.7만 |
|---|
| 2026.06.11 | ₩34,689 | ₩34,702 | ₩33,482 | ₩34,287 | -1.16% | 2.6만 |
|---|
| 2026.06.10 | ₩34,247 | ₩35,051 | ₩33,831 | ₩34,314 | +0.20% | 3.9만 |
|---|
| 2026.06.09 | ₩33,750 | ₩34,984 | ₩33,496 | ₩34,072 | +0.95% | 3.7만 |
|---|
| 2026.06.08 | ₩32,731 | ₩33,817 | ₩32,731 | ₩33,523 | +2.42% | 2.9만 |
|---|
| 2026.06.05 | ₩32,584 | ₩33,348 | ₩30,733 | ₩33,107 | +1.60% | 4.2만 |
|---|
| 2026.06.04 | ₩31,377 | ₩32,557 | ₩31,337 | ₩32,503 | +3.59% | 4만 |
|---|
| 2026.06.03 | ₩32,624 | ₩32,731 | ₩30,720 | ₩30,868 | -5.38% | 4.1만 |
|---|
| 2026.06.02 | ₩32,021 | ₩32,986 | ₩32,007 | ₩32,785 | +2.39% | 4.4만 |
|---|
| 2026.06.01 | ₩32,034 | ₩32,705 | ₩31,618 | ₩32,168 | +0.42% | 3만 |
|---|
| 2026.05.29 | ₩32,182 | ₩32,557 | ₩32,115 | ₩32,396 | +0.67% | 2.7만 |
|---|
| 2026.05.28 | ₩31,672 | ₩32,423 | ₩31,592 | ₩32,383 | +2.24% | 3.7만 |
|---|
| 2026.05.27 | ₩31,779 | ₩32,463 | ₩31,458 | ₩31,913 | +0.42% | 4.5만 |
|---|
| 2026.05.26 | ₩31,806 | ₩32,678 | ₩31,498 | ₩31,726 | -0.25% | 3.5만 |
|---|
| 2026.05.22 | ₩32,436 | ₩32,557 | ₩31,672 | ₩31,739 | -2.15% | 4.9만 |
|---|
| 2026.05.21 | ₩32,249 | ₩32,503 | ₩31,739 | ₩32,396 | +0.46% | 5.5만 |
|---|
| 2026.05.20 | ₩31,659 | ₩32,758 | ₩31,659 | ₩32,383 | +2.29% | 6.2만 |
|---|
| 2026.05.19 | ₩31,605 | ₩31,967 | ₩31,350 | ₩31,712 | +0.34% | 5.6만 |
|---|
| 2026.05.18 | ₩31,136 | ₩32,718 | ₩31,136 | ₩31,940 | +2.58% | 5.9만 |
|---|
| 2026.05.15 | ₩31,806 | ₩31,806 | ₩30,854 | ₩31,082 | -2.28% | 3만 |
|---|
| 2026.05.14 | ₩32,168 | ₩32,785 | ₩31,927 | ₩31,980 | -0.58% | 3.8만 |
|---|
| 2026.05.13 | ₩32,597 | ₩33,388 | ₩31,980 | ₩32,101 | -1.52% | 4.9만 |
|---|
| 2026.05.12 | ₩33,308 | ₩33,482 | ₩32,396 | ₩32,812 | -1.49% | 10.8만 |
|---|
| 2026.05.11 | ₩33,670 | ₩34,032 | ₩33,214 | ₩33,523 | -0.44% | 5.9만 |
|---|
| 2026.05.08 | ₩34,019 | ₩34,461 | ₩33,590 | ₩33,871 | -0.43% | 5만 |
|---|
| 2026.05.07 | ₩33,844 | ₩34,434 | ₩33,335 | ₩34,220 | +1.11% | 5.1만 |
|---|
| 2026.05.06 | ₩34,072 | ₩34,367 | ₩32,919 | ₩33,750 | -0.94% | 9.1만 |
|---|
| 2026.05.05 | ₩32,986 | ₩34,019 | ₩32,678 | ₩33,898 | +2.76% | 7.4만 |
|---|
| 2026.05.04 | ₩31,431 | ₩34,340 | ₩31,163 | ₩32,906 | +4.69% | 16.3만 |
|---|
| 2026.05.01 | ₩31,565 | ₩33,509 | ₩30,733 | ₩31,806 | +0.76% | 11.8만 |
|---|
| 2026.04.30 | ₩30,090 | ₩31,069 | ₩29,446 | ₩30,733 | +2.14% | 6.3만 |
|---|
| 2026.04.29 | ₩30,814 | ₩31,002 | ₩30,130 | ₩30,278 | -1.74% | 2.9만 |
|---|
| 2026.04.28 | ₩30,573 | ₩31,256 | ₩30,398 | ₩31,055 | +1.58% | 4.4만 |
|---|
| 2026.04.27 | ₩30,023 | ₩30,841 | ₩29,379 | ₩30,519 | +1.65% | 7만 |
|---|
| 2026.04.24 | ₩30,103 | ₩30,452 | ₩29,594 | ₩30,197 | +0.31% | 3만 |
|---|
| 2026.04.23 | ₩31,042 | ₩31,163 | ₩30,197 | ₩30,331 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩31,645 | ₩32,195 | ₩30,935 | ₩31,069 | -1.82% | 8.4만 |
|---|
| 2026.04.21 | ₩32,517 | ₩33,013 | ₩31,256 | ₩31,511 | -3.09% | 6.3만 |
|---|
| 2026.04.20 | ₩32,450 | ₩33,080 | ₩32,356 | ₩32,624 | +0.54% | 4.3만 |
|---|
| 2026.04.17 | ₩31,297 | ₩32,812 | ₩30,653 | ₩32,477 | +3.77% | 7.3만 |
|---|
| 2026.04.16 | ₩30,760 | ₩31,283 | ₩30,505 | ₩30,868 | +0.35% | 5.3만 |
|---|
| 2026.04.15 | ₩31,404 | ₩31,685 | ₩30,868 | ₩30,961 | -1.41% | 4만 |
|---|
| 2026.04.14 | ₩31,283 | ₩31,726 | ₩31,002 | ₩31,444 | +0.51% | 3.5만 |
|---|
| 2026.04.13 | ₩30,760 | ₩31,753 | ₩30,559 | ₩31,390 | +2.05% | 4만 |
|---|
| 2026.04.10 | ₩31,458 | ₩31,900 | ₩30,385 | ₩31,028 | -1.36% | 7.6만 |
|---|
| 2026.04.09 | ₩30,452 | ₩31,766 | ₩30,452 | ₩31,632 | +3.87% | 5.9만 |
|---|
| 2026.04.08 | ₩30,908 | ₩31,498 | ₩30,009 | ₩30,653 | -0.82% | 6.6만 |
|---|
| 2026.04.07 | ₩28,843 | ₩30,318 | ₩28,481 | ₩30,210 | +4.74% | 10.1만 |
|---|
| 2026.04.06 | ₩27,368 | ₩29,674 | ₩27,167 | ₩29,258 | +6.91% | 15.5만 |
|---|
| 2026.04.02 | ₩27,100 | ₩27,743 | ₩26,845 | ₩27,582 | +1.78% | 2.3만 |
|---|
| 2026.04.01 | ₩27,287 | ₩28,132 | ₩27,287 | ₩27,515 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩27,207 | ₩27,703 | ₩26,764 | ₩27,328 | +0.44% | 3.8만 |
|---|
| 2026.03.30 | ₩26,751 | ₩27,220 | ₩26,027 | ₩27,033 | +1.05% | 4.2만 |
|---|
| 2026.03.27 | ₩26,577 | ₩26,724 | ₩26,121 | ₩26,657 | +0.30% | 4.6만 |
|---|
| 2026.03.26 | ₩26,684 | ₩27,220 | ₩26,577 | ₩26,845 | +0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩27,998 | ₩28,427 | ₩26,885 | ₩27,100 | -3.21% | 3.3만 |
|---|
| 2026.03.24 | ₩27,529 | ₩28,803 | ₩27,529 | ₩27,904 | +1.36% | 5.2만 |
|---|
| 2026.03.23 | ₩26,939 | ₩28,159 | ₩26,872 | ₩27,877 | +3.48% | 7.9만 |
|---|
| 2026.03.20 | ₩26,282 | ₩26,912 | ₩25,866 | ₩26,362 | +0.31% | 8.3만 |
|---|
| 2026.03.19 | ₩26,027 | ₩26,603 | ₩25,718 | ₩26,161 | +0.52% | 8.1만 |
|---|
| 2026.03.18 | ₩25,933 | ₩26,563 | ₩25,786 | ₩26,443 | +1.96% | 6.3만 |
|---|
| 2026.03.17 | ₩26,577 | ₩27,140 | ₩25,879 | ₩26,027 | -2.07% | 9.5만 |
|---|
| 2026.03.16 | ₩26,644 | ₩26,818 | ₩26,174 | ₩26,282 | -1.36% | 4만 |
|---|
| 2026.03.13 | ₩26,805 | ₩26,845 | ₩25,893 | ₩26,282 | -1.95% | 4.5만 |
|---|
| 2026.03.12 | ₩26,040 | ₩26,818 | ₩25,410 | ₩26,724 | +2.63% | 5.5만 |
|---|
| 2026.03.11 | ₩26,161 | ₩26,671 | ₩25,866 | ₩26,362 | +0.77% | 6.7만 |
|---|
| 2026.03.10 | ₩26,684 | ₩27,220 | ₩26,121 | ₩26,349 | -1.26% | 7.6만 |
|---|
| 2026.03.09 | ₩26,671 | ₩27,274 | ₩26,148 | ₩26,925 | +0.96% | 4.8만 |
|---|
| 2026.03.06 | ₩26,362 | ₩27,274 | ₩25,786 | ₩27,059 | +2.64% | 5.9만 |
|---|
| 2026.03.05 | ₩27,180 | ₩27,475 | ₩26,523 | ₩26,992 | -0.69% | 4.1만 |
|---|
| 2026.03.04 | ₩27,596 | ₩27,864 | ₩27,207 | ₩27,341 | -0.92% | 3.9만 |
|---|
| 2026.03.03 | ₩26,738 | ₩27,569 | ₩26,590 | ₩27,381 | +2.41% | 4.3만 |
|---|
| 2026.03.02 | ₩26,885 | ₩27,904 | ₩26,805 | ₩27,368 | +1.80% | 3.7만 |
|---|
| 2026.02.27 | ₩26,898 | ₩27,408 | ₩26,389 | ₩27,193 | +1.10% | 9.1만 |
|---|
| 2026.02.26 | ₩27,783 | ₩28,454 | ₩27,167 | ₩27,488 | -1.06% | 5.4만 |
|---|
| 2026.02.25 | ₩27,086 | ₩27,757 | ₩26,764 | ₩27,743 | +2.43% | 2.7만 |
|---|
| 2026.02.24 | ₩26,979 | ₩27,073 | ₩26,416 | ₩26,831 | -0.55% | 4.5만 |
|---|
| 2026.02.23 | ₩26,979 | ₩27,073 | ₩26,282 | ₩26,671 | -1.14% | 6.7만 |
|---|
| 2026.02.20 | ₩27,019 | ₩27,690 | ₩26,818 | ₩27,354 | +1.24% | 4.8만 |
|---|
| 2026.02.19 | ₩27,542 | ₩27,542 | ₩26,979 | ₩27,180 | -1.31% | 3.7만 |
|---|
| 2026.02.18 | ₩28,092 | ₩28,762 | ₩27,743 | ₩27,864 | -0.81% | 3.3만 |
|---|
| 2026.02.17 | ₩28,360 | ₩29,178 | ₩27,931 | ₩27,971 | -1.37% | 3.4만 |
|---|
| 2026.02.13 | ₩27,931 | ₩28,575 | ₩27,314 | ₩28,293 | +1.30% | 4.1만 |
|---|
| 2026.02.12 | ₩28,011 | ₩28,293 | ₩27,341 | ₩28,038 | +0.10% | 6.9만 |
|---|
| 2026.02.11 | ₩28,628 | ₩28,628 | ₩27,542 | ₩27,743 | -3.09% | 4만 |
|---|
| 2026.02.10 | ₩29,017 | ₩29,620 | ₩28,239 | ₩28,508 | -1.76% | 4.7만 |
|---|
| 2026.02.09 | ₩29,540 | ₩29,862 | ₩29,044 | ₩29,178 | -1.23% | 4.4만 |
|---|
| 2026.02.06 | ₩29,151 | ₩30,023 | ₩28,561 | ₩29,500 | +1.20% | 6.2만 |
|---|
| 2026.02.05 | ₩29,004 | ₩29,768 | ₩28,440 | ₩28,642 | -1.25% | 6.2만 |
|---|
| 2026.02.04 | ₩30,117 | ₩30,573 | ₩29,030 | ₩29,191 | -3.07% | 6.7만 |
|---|
| 2026.02.03 | ₩30,613 | ₩30,881 | ₩28,937 | ₩29,781 | -2.72% | 9.8만 |
|---|
| 2026.02.02 | ₩29,272 | ₩31,364 | ₩28,320 | ₩30,841 | +5.36% | 11.1만 |
|---|
| 2026.01.30 | ₩30,505 | ₩30,841 | ₩27,623 | ₩29,218 | -4.22% | 9.6만 |
|---|
| 2026.01.29 | ₩28,722 | ₩30,076 | ₩28,722 | ₩29,822 | +3.83% | 6.5만 |
|---|
| 2026.01.28 | ₩29,889 | ₩30,090 | ₩28,427 | ₩28,454 | -4.80% | 5.4만 |
|---|
| 2026.01.27 | ₩30,438 | ₩30,894 | ₩29,714 | ₩29,902 | -1.76% | 4.9만 |
|---|
| 2026.01.26 | ₩30,278 | ₩30,868 | ₩29,218 | ₩30,398 | +0.40% | 6만 |
|---|
| 2026.01.23 | ₩32,329 | ₩32,664 | ₩29,688 | ₩30,291 | -6.30% | 5.6만 |
|---|
| 2026.01.22 | ₩31,297 | ₩33,160 | ₩30,988 | ₩32,396 | +3.51% | 8.6만 |
|---|
| 2026.01.21 | ₩28,628 | ₩31,189 | ₩28,588 | ₩31,122 | +8.71% | 5만 |
|---|
| 2026.01.20 | ₩28,655 | ₩29,084 | ₩28,414 | ₩28,561 | -0.33% | 3.3만 |
|---|
| 2026.01.16 | ₩29,661 | ₩30,023 | ₩29,030 | ₩29,111 | -1.85% | 2.9만 |
|---|
| 2026.01.15 | ₩28,414 | ₩29,996 | ₩28,239 | ₩29,848 | +5.05% | 6.2만 |
|---|
| 2026.01.14 | ₩28,266 | ₩28,695 | ₩27,824 | ₩28,642 | +1.33% | 4.9만 |
|---|
| 2026.01.13 | ₩28,159 | ₩28,481 | ₩28,038 | ₩28,159 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩28,856 | ₩29,379 | ₩28,119 | ₩28,159 | -2.42% | 2.2만 |
|---|
| 2026.01.09 | ₩29,165 | ₩29,513 | ₩28,628 | ₩28,990 | -0.60% | 4.9만 |
|---|
| 2026.01.08 | ₩27,569 | ₩29,098 | ₩27,153 | ₩28,950 | +5.01% | 6.7만 |
|---|
| 2026.01.07 | ₩27,810 | ₩28,052 | ₩27,059 | ₩27,770 | -0.14% | 4.9만 |
|---|
| 2026.01.06 | ₩27,904 | ₩28,400 | ₩27,488 | ₩27,850 | -0.19% | 3.3만 |
|---|
| 2026.01.05 | ₩27,408 | ₩29,205 | ₩27,408 | ₩28,306 | +3.28% | 5.5만 |
|---|
| 2026.01.02 | ₩27,985 | ₩27,985 | ₩27,019 | ₩27,395 | -2.11% | 7.5만 |
|---|
| 2025.12.31 | ₩27,113 | ₩28,119 | ₩27,033 | ₩27,985 | +3.21% | 7.4만 |
|---|
| 2025.12.30 | ₩27,448 | ₩27,582 | ₩26,805 | ₩27,180 | -0.98% | 12만 |
|---|
| 2025.12.29 | ₩27,904 | ₩27,904 | ₩26,898 | ₩27,448 | -1.63% | 4.7만 |
|---|
| 2025.12.26 | ₩27,623 | ₩27,743 | ₩26,751 | ₩27,448 | -0.63% | 7.3만 |
|---|
| 2025.12.24 | ₩27,998 | ₩28,065 | ₩27,328 | ₩27,623 | -1.34% | 6.7만 |
|---|
| 2025.12.23 | ₩28,159 | ₩29,004 | ₩27,515 | ₩27,864 | -1.05% | 5.1만 |
|---|
| 2025.12.22 | ₩28,963 | ₩29,714 | ₩28,159 | ₩28,226 | -2.55% | 6만 |
|---|
| 2025.12.19 | ₩30,197 | ₩30,479 | ₩28,749 | ₩28,896 | -4.31% | 5.6만 |
|---|
| 2025.12.18 | ₩30,680 | ₩31,015 | ₩30,076 | ₩30,345 | -1.09% | 4.9만 |
|---|
| 2025.12.17 | ₩29,875 | ₩30,935 | ₩29,620 | ₩30,425 | +1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩29,567 | ₩30,532 | ₩29,339 | ₩29,983 | +1.41% | 5.7만 |
|---|
| 2025.12.15 | ₩29,178 | ₩29,513 | ₩28,977 | ₩29,419 | +0.83% | 3.7만 |
|---|
| 2025.12.12 | ₩29,111 | ₩29,486 | ₩28,508 | ₩29,084 | -0.09% | 5.1만 |
|---|
| 2025.12.11 | ₩28,494 | ₩29,594 | ₩28,427 | ₩29,124 | +2.21% | 4.6만 |
|---|
| 2025.12.10 | ₩27,234 | ₩28,977 | ₩27,220 | ₩28,575 | +4.92% | 10.6만 |
|---|
| 2025.12.09 | ₩26,644 | ₩27,462 | ₩26,644 | ₩27,113 | +1.76% | 3.7만 |
|---|
| 2025.12.08 | ₩26,684 | ₩27,153 | ₩26,402 | ₩26,510 | -0.65% | 5.5만 |
|---|
| 2025.12.05 | ₩27,086 | ₩27,193 | ₩26,228 | ₩26,456 | -2.33% | 5.6만 |
|---|
| 2025.12.04 | ₩27,019 | ₩27,488 | ₩26,872 | ₩27,006 | -0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,349 | ₩27,435 | ₩26,255 | ₩27,234 | +3.36% | 6.6만 |
|---|
| 2025.12.02 | ₩26,416 | ₩26,563 | ₩25,544 | ₩26,228 | -0.71% | 12.5만 |
|---|
| 2025.12.01 | ₩25,249 | ₩26,818 | ₩24,887 | ₩26,416 | +4.62% | 8.9만 |
|---|
| 2025.11.28 | ₩24,820 | ₩25,705 | ₩24,820 | ₩25,544 | +2.92% | 3.7만 |
|---|
| 2025.11.26 | ₩25,437 | ₩25,732 | ₩25,048 | ₩25,491 | +0.21% | 9.8만 |
|---|
| 2025.11.25 | ₩25,477 | ₩26,121 | ₩24,713 | ₩25,571 | +0.37% | 21.9만 |
|---|
| 2025.11.24 | ₩25,571 | ₩26,335 | ₩25,423 | ₩25,531 | -0.16% | 16.9만 |
|---|
| 2025.11.21 | ₩25,102 | ₩25,987 | ₩24,646 | ₩25,879 | +3.10% | 10.1만 |
|---|
| 2025.11.20 | ₩23,828 | ₩25,866 | ₩23,828 | ₩25,048 | +5.12% | 11.3만 |
|---|
| 2025.11.19 | ₩23,466 | ₩24,029 | ₩23,291 | ₩23,439 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩22,862 | ₩24,083 | ₩22,862 | ₩23,975 | +4.87% | 6.7만 |
|---|
| 2025.11.17 | ₩23,935 | ₩24,485 | ₩23,050 | ₩23,144 | -3.31% | 7.8만 |
|---|
| 2025.11.14 | ₩24,163 | ₩24,485 | ₩23,761 | ₩24,203 | +0.17% | 4.3만 |
|---|
| 2025.11.13 | ₩24,364 | ₩24,753 | ₩24,217 | ₩24,471 | +0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩24,619 | ₩24,874 | ₩24,096 | ₩24,391 | -0.93% | 6.2만 |
|---|
| 2025.11.11 | ₩24,270 | ₩24,927 | ₩24,069 | ₩24,485 | +0.88% | 8.5만 |
|---|
| 2025.11.10 | ₩24,136 | ₩24,525 | ₩23,680 | ₩24,257 | +0.50% | 7.1만 |
|---|
| 2025.11.07 | ₩24,217 | ₩24,217 | ₩23,198 | ₩23,975 | -1.00% | 6.7만 |
|---|
| 2025.11.06 | ₩24,364 | ₩24,512 | ₩23,761 | ₩24,016 | -1.43% | 6만 |
|---|
| 2025.11.05 | ₩23,935 | ₩24,753 | ₩23,841 | ₩24,485 | +2.30% | 5.5만 |
|---|
| 2025.11.04 | ₩24,163 | ₩24,431 | ₩23,627 | ₩23,908 | -1.05% | 6만 |
|---|
| 2025.11.03 | ₩23,667 | ₩25,263 | ₩23,466 | ₩24,646 | +4.14% | 9.6만 |
|---|
| 2025.10.31 | ₩23,707 | ₩24,123 | ₩23,332 | ₩23,788 | +0.34% | 7만 |
|---|
| 2025.10.30 | ₩23,466 | ₩24,458 | ₩23,251 | ₩23,707 | +1.03% | 12.4만 |
|---|
| 2025.10.29 | ₩25,155 | ₩25,491 | ₩23,291 | ₩23,573 | -6.29% | 13만 |
|---|
| 2025.10.28 | ₩25,571 | ₩26,081 | ₩25,222 | ₩25,249 | -1.26% | 8.5만 |
|---|
| 2025.10.27 | ₩26,644 | ₩26,751 | ₩25,638 | ₩25,799 | -3.17% | 11.2만 |
|---|
| 2025.10.24 | ₩26,818 | ₩28,078 | ₩26,563 | ₩26,630 | -0.70% | 9.1만 |
|---|
| 2025.10.23 | ₩28,159 | ₩28,159 | ₩24,780 | ₩26,536 | -5.76% | 28.5만 |
|---|
| 2025.10.22 | ₩29,178 | ₩29,835 | ₩28,843 | ₩29,379 | +0.69% | 6.5만 |
|---|
| 2025.10.21 | ₩28,668 | ₩29,165 | ₩28,481 | ₩29,044 | +1.31% | 4.7만 |
|---|
| 2025.10.20 | ₩28,105 | ₩28,695 | ₩27,877 | ₩28,668 | +2.00% | 7.8만 |
|---|
| 2025.10.17 | ₩28,266 | ₩28,829 | ₩27,663 | ₩27,944 | -1.14% | 8.2만 |
|---|
| 2025.10.16 | ₩29,527 | ₩30,170 | ₩27,596 | ₩27,985 | -5.22% | 6만 |
|---|
| 2025.10.15 | ₩30,693 | ₩30,854 | ₩29,393 | ₩29,728 | -3.15% | 3.1만 |
|---|
| 2025.10.14 | ₩28,427 | ₩30,505 | ₩28,427 | ₩30,358 | +6.79% | 5.3만 |
|---|
| 2025.10.13 | ₩28,548 | ₩28,870 | ₩27,918 | ₩28,695 | +0.52% | 4.3만 |
|---|
| 2025.10.10 | ₩29,366 | ₩29,513 | ₩28,092 | ₩28,266 | -3.74% | 4만 |
|---|