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 | ₩35,327 | ₩35,327 | ₩34,579 | ₩34,699 | -1.78% | 2만 |
| 2026.10.08 | ₩34,886 | ₩35,594 | ₩34,806 | ₩35,327 | +1.26% | 2.6만 |
| 2026.10.07 | ₩34,993 | ₩35,874 | ₩34,993 | ₩35,340 | +0.99% | 2.9만 |
| 2026.10.06 | ₩35,994 | ₩36,088 | ₩35,687 | ₩35,687 | -0.85% | 1.9만 |
| 2026.10.05 | ₩37,156 | ₩37,156 | ₩35,674 | ₩35,821 | -3.59% | 2.9만 |
| 2026.10.02 | ₩36,582 | ₩37,556 | ₩36,475 | ₩36,875 | +0.80% | 5.1만 |
| 2026.10.01 | ₩35,113 | ₩36,582 | ₩34,739 | ₩36,195 | +3.08% | 3.3만 |
| 2026.09.30 | ₩34,806 | ₩35,380 | ₩34,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,180 |
| +1.07% |
| 6만 |
| 2026.09.29 | ₩35,407 | ₩35,407 | ₩34,312 | ₩34,859 | -1.55% | 4.8만 |
|---|
| 2026.09.28 | ₩35,233 | ₩35,634 | ₩34,713 | ₩34,926 | -0.87% | 4.7만 |
|---|
| 2026.09.25 | ₩34,779 | ₩35,767 | ₩34,779 | ₩35,233 | +1.31% | 3.4만 |
|---|
| 2026.09.24 | ₩32,657 | ₩35,073 | ₩32,657 | ₩34,766 | +6.46% | 5.1만 |
|---|
| 2026.09.23 | ₩36,648 | ₩36,648 | ₩34,619 | ₩34,806 | -5.03% | 4.3만 |
|---|
| 2026.09.22 | ₩37,156 | ₩37,223 | ₩36,355 | ₩36,755 | -1.08% | 2.9만 |
|---|
| 2026.09.21 | ₩37,076 | ₩37,249 | ₩36,729 | ₩36,862 | -0.58% | 2.5만 |
|---|
| 2026.09.18 | ₩36,902 | ₩37,463 | ₩36,101 | ₩37,076 | +0.47% | 11만 |
|---|
| 2026.09.17 | ₩37,142 | ₩37,249 | ₩36,555 | ₩36,902 | -0.65% | 3만 |
|---|
| 2026.09.16 | ₩38,024 | ₩38,090 | ₩36,208 | ₩36,769 | -3.30% | 4.6만 |
|---|
| 2026.09.15 | ₩38,291 | ₩38,798 | ₩37,717 | ₩38,077 | -0.56% | 3.7만 |
|---|
| 2026.09.14 | ₩37,383 | ₩38,731 | ₩37,142 | ₩38,291 | +2.43% | 11.2만 |
|---|
| 2026.09.11 | ₩38,718 | ₩38,998 | ₩37,343 | ₩37,383 | -3.45% | 6.4만 |
|---|
| 2026.09.10 | ₩38,064 | ₩38,905 | ₩37,797 | ₩38,825 | +2.00% | 3.1만 |
|---|
| 2026.09.09 | ₩38,344 | ₩38,624 | ₩37,823 | ₩38,304 | -0.10% | 5.7만 |
|---|
| 2026.09.08 | ₩39,559 | ₩39,559 | ₩38,104 | ₩38,357 | -3.04% | 9만 |
|---|
| 2026.09.04 | ₩38,731 | ₩40,293 | ₩37,944 | ₩39,719 | +2.55% | 6.6만 |
|---|
| 2026.09.03 | ₩38,304 | ₩38,491 | ₩37,757 | ₩38,197 | -0.28% | 4.1만 |
|---|
| 2026.09.02 | ₩36,742 | ₩38,397 | ₩36,742 | ₩37,997 | +3.42% | 4.5만 |
|---|
| 2026.09.01 | ₩36,582 | ₩36,956 | ₩36,235 | ₩36,715 | +0.36% | 5.4만 |
|---|
| 2026.08.31 | ₩37,410 | ₩38,317 | ₩36,301 | ₩36,502 | -2.43% | 7.4만 |
|---|
| 2026.08.28 | ₩36,889 | ₩38,157 | ₩36,515 | ₩37,396 | +1.38% | 6.7만 |
|---|
| 2026.08.27 | ₩36,568 | ₩37,223 | ₩36,074 | ₩36,635 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩38,064 | ₩38,184 | ₩36,328 | ₩36,595 | -3.86% | 11.3만 |
|---|
| 2026.08.25 | ₩38,090 | ₩38,678 | ₩37,930 | ₩38,064 | -0.07% | 2.4만 |
|---|
| 2026.08.24 | ₩39,012 | ₩40,000 | ₩37,823 | ₩38,144 | -2.22% | 4.3만 |
|---|
| 2026.08.21 | ₩38,424 | ₩39,105 | ₩37,436 | ₩38,985 | +1.46% | 3.1만 |
|---|
| 2026.08.20 | ₩38,024 | ₩38,411 | ₩37,690 | ₩38,171 | +0.39% | 2.6만 |
|---|
| 2026.08.19 | ₩39,265 | ₩39,265 | ₩38,184 | ₩38,237 | -2.62% | 4.6만 |
|---|
| 2026.08.18 | ₩38,771 | ₩39,813 | ₩38,317 | ₩39,225 | +1.17% | 3.2만 |
|---|
| 2026.08.17 | ₩39,359 | ₩39,359 | ₩38,277 | ₩38,518 | -2.14% | 5.3만 |
|---|
| 2026.08.14 | ₩38,932 | ₩39,199 | ₩38,611 | ₩38,798 | -0.34% | 3.7만 |
|---|
| 2026.08.13 | ₩39,372 | ₩39,519 | ₩38,718 | ₩39,092 | -0.71% | 2.3만 |
|---|
| 2026.08.12 | ₩39,012 | ₩39,733 | ₩38,918 | ₩38,985 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩39,172 | ₩40,026 | ₩39,092 | ₩39,092 | -0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩39,038 | ₩39,879 | ₩38,624 | ₩39,145 | +0.27% | 4.2만 |
|---|
| 2026.08.07 | ₩39,118 | ₩39,292 | ₩38,598 | ₩38,998 | -0.31% | 2.4만 |
|---|
| 2026.08.06 | ₩39,426 | ₩39,612 | ₩38,651 | ₩39,065 | -0.91% | 2.5만 |
|---|
| 2026.08.05 | ₩38,878 | ₩39,866 | ₩38,411 | ₩39,172 | +0.76% | 4만 |
|---|
| 2026.08.04 | ₩39,693 | ₩39,693 | ₩38,491 | ₩38,584 | -2.79% | 3.8만 |
|---|
| 2026.08.03 | ₩41,134 | ₩41,508 | ₩39,025 | ₩39,973 | -2.82% | 7.4만 |
|---|
| 2026.07.31 | ₩36,315 | ₩40,120 | ₩36,315 | ₩39,332 | +8.31% | 27.3만 |
|---|
| 2026.07.30 | ₩35,674 | ₩35,968 | ₩35,100 | ₩35,100 | -1.61% | 1.9만 |
|---|
| 2026.07.29 | ₩35,767 | ₩35,981 | ₩35,340 | ₩35,674 | -0.26% | 2.2만 |
|---|
| 2026.07.28 | ₩35,287 | ₩36,341 | ₩35,126 | ₩36,101 | +2.31% | 2.4만 |
|---|
| 2026.07.27 | ₩35,527 | ₩36,195 | ₩35,260 | ₩35,327 | -0.56% | 2만 |
|---|
| 2026.07.24 | ₩35,020 | ₩35,380 | ₩33,658 | ₩35,313 | +0.84% | 3.7만 |
|---|
| 2026.07.23 | ₩34,859 | ₩35,073 | ₩34,112 | ₩34,739 | -0.34% | 2.8만 |
|---|
| 2026.07.22 | ₩36,088 | ₩36,462 | ₩34,886 | ₩35,340 | -2.07% | 5.7만 |
|---|
| 2026.07.21 | ₩35,193 | ₩36,141 | ₩34,739 | ₩36,101 | +2.58% | 6.6만 |
|---|
| 2026.07.20 | ₩35,460 | ₩36,114 | ₩34,713 | ₩35,407 | -0.15% | 5.1만 |
|---|
| 2026.07.17 | ₩36,101 | ₩36,782 | ₩35,180 | ₩35,674 | -1.18% | 4.3만 |
|---|
| 2026.07.16 | ₩35,981 | ₩36,902 | ₩35,981 | ₩36,555 | +1.60% | 3만 |
|---|
| 2026.07.15 | ₩35,460 | ₩36,381 | ₩35,060 | ₩35,954 | +1.39% | 4.9만 |
|---|
| 2026.07.14 | ₩34,940 | ₩36,422 | ₩34,713 | ₩35,340 | +1.15% | 2.5만 |
|---|
| 2026.07.13 | ₩35,260 | ₩35,340 | ₩34,779 | ₩34,940 | -0.91% | 1.5만 |
|---|
| 2026.07.10 | ₩35,113 | ₩35,941 | ₩34,125 | ₩35,260 | +0.42% | 1.2만 |
|---|
| 2026.07.09 | ₩35,474 | ₩36,235 | ₩34,806 | ₩35,060 | -1.17% | 1.3만 |
|---|
| 2026.07.08 | ₩36,648 | ₩36,648 | ₩35,006 | ₩35,394 | -3.42% | 2만 |
|---|
| 2026.07.07 | ₩37,490 | ₩37,997 | ₩36,208 | ₩36,275 | -3.24% | 2.7만 |
|---|
| 2026.07.06 | ₩37,289 | ₩37,703 | ₩36,422 | ₩37,276 | -0.04% | 2.3만 |
|---|
| 2026.07.02 | ₩38,371 | ₩38,558 | ₩36,689 | ₩37,516 | -2.23% | 8.5만 |
|---|
| 2026.07.01 | ₩37,062 | ₩38,344 | ₩37,062 | ₩38,171 | +2.99% | 2.8만 |
|---|
| 2026.06.30 | ₩36,956 | ₩37,236 | ₩36,702 | ₩37,116 | +0.43% | 2.5만 |
|---|
| 2026.06.29 | ₩36,128 | ₩37,036 | ₩35,661 | ₩36,996 | +2.40% | 3.2만 |
|---|
| 2026.06.26 | ₩36,702 | ₩37,490 | ₩35,754 | ₩36,368 | -0.91% | 17.9만 |
|---|
| 2026.06.25 | ₩35,647 | ₩37,062 | ₩34,886 | ₩36,595 | +2.66% | 5.3만 |
|---|
| 2026.06.24 | ₩34,859 | ₩35,233 | ₩34,779 | ₩35,126 | +0.77% | 2.7만 |
|---|
| 2026.06.23 | ₩34,245 | ₩35,060 | ₩34,205 | ₩34,753 | +1.48% | 2.7만 |
|---|
| 2026.06.22 | ₩34,205 | ₩34,432 | ₩33,831 | ₩34,085 | -0.35% | 2.6만 |
|---|
| 2026.06.18 | ₩34,112 | ₩34,766 | ₩33,578 | ₩34,419 | +0.90% | 5.3만 |
|---|
| 2026.06.17 | ₩34,619 | ₩34,699 | ₩33,271 | ₩33,591 | -2.97% | 2.3만 |
|---|
| 2026.06.16 | ₩34,940 | ₩34,980 | ₩33,978 | ₩34,432 | -1.45% | 4만 |
|---|
| 2026.06.15 | ₩35,167 | ₩35,340 | ₩33,992 | ₩34,299 | -2.47% | 2.7만 |
|---|
| 2026.06.12 | ₩34,139 | ₩35,327 | ₩34,125 | ₩34,940 | +2.35% | 3.7만 |
|---|
| 2026.06.11 | ₩34,539 | ₩34,552 | ₩33,337 | ₩34,139 | -1.16% | 2.6만 |
|---|
| 2026.06.10 | ₩34,098 | ₩34,900 | ₩33,685 | ₩34,165 | +0.20% | 3.9만 |
|---|
| 2026.06.09 | ₩33,604 | ₩34,833 | ₩33,351 | ₩33,925 | +0.95% | 3.7만 |
|---|
| 2026.06.08 | ₩32,590 | ₩33,671 | ₩32,590 | ₩33,378 | +2.42% | 2.9만 |
|---|
| 2026.06.05 | ₩32,443 | ₩33,204 | ₩30,600 | ₩32,964 | +1.60% | 4.2만 |
|---|
| 2026.06.04 | ₩31,241 | ₩32,416 | ₩31,201 | ₩32,363 | +3.59% | 4만 |
|---|
| 2026.06.03 | ₩32,483 | ₩32,590 | ₩30,587 | ₩30,734 | -5.38% | 4.1만 |
|---|
| 2026.06.02 | ₩31,882 | ₩32,843 | ₩31,869 | ₩32,643 | +2.39% | 4.4만 |
|---|
| 2026.06.01 | ₩31,896 | ₩32,563 | ₩31,482 | ₩32,029 | +0.42% | 3만 |
|---|
| 2026.05.29 | ₩32,042 | ₩32,416 | ₩31,976 | ₩32,256 | +0.67% | 2.7만 |
|---|
| 2026.05.28 | ₩31,535 | ₩32,283 | ₩31,455 | ₩32,243 | +2.24% | 3.7만 |
|---|
| 2026.05.27 | ₩31,642 | ₩32,323 | ₩31,321 | ₩31,775 | +0.42% | 4.5만 |
|---|
| 2026.05.26 | ₩31,669 | ₩32,536 | ₩31,361 | ₩31,588 | -0.25% | 3.5만 |
|---|
| 2026.05.22 | ₩32,296 | ₩32,416 | ₩31,535 | ₩31,602 | -2.15% | 4.9만 |
|---|
| 2026.05.21 | ₩32,109 | ₩32,363 | ₩31,602 | ₩32,256 | +0.46% | 5.5만 |
|---|
| 2026.05.20 | ₩31,522 | ₩32,616 | ₩31,522 | ₩32,243 | +2.29% | 6.2만 |
|---|
| 2026.05.19 | ₩31,468 | ₩31,829 | ₩31,215 | ₩31,575 | +0.34% | 5.6만 |
|---|
| 2026.05.18 | ₩31,001 | ₩32,576 | ₩31,001 | ₩31,802 | +2.58% | 5.9만 |
|---|
| 2026.05.15 | ₩31,669 | ₩31,669 | ₩30,721 | ₩30,948 | -2.28% | 3만 |
|---|
| 2026.05.14 | ₩32,029 | ₩32,643 | ₩31,789 | ₩31,842 | -0.58% | 3.8만 |
|---|
| 2026.05.13 | ₩32,456 | ₩33,244 | ₩31,842 | ₩31,962 | -1.52% | 4.9만 |
|---|
| 2026.05.12 | ₩33,164 | ₩33,337 | ₩32,256 | ₩32,670 | -1.49% | 10.8만 |
|---|
| 2026.05.11 | ₩33,524 | ₩33,885 | ₩33,070 | ₩33,378 | -0.44% | 5.9만 |
|---|
| 2026.05.08 | ₩33,871 | ₩34,312 | ₩33,444 | ₩33,725 | -0.43% | 5만 |
|---|
| 2026.05.07 | ₩33,698 | ₩34,285 | ₩33,191 | ₩34,072 | +1.11% | 5.1만 |
|---|
| 2026.05.06 | ₩33,925 | ₩34,219 | ₩32,777 | ₩33,604 | -0.94% | 9.1만 |
|---|
| 2026.05.05 | ₩32,843 | ₩33,871 | ₩32,536 | ₩33,751 | +2.76% | 7.4만 |
|---|
| 2026.05.04 | ₩31,295 | ₩34,192 | ₩31,028 | ₩32,763 | +4.69% | 16.3만 |
|---|
| 2026.05.01 | ₩31,428 | ₩33,364 | ₩30,600 | ₩31,669 | +0.76% | 11.8만 |
|---|
| 2026.04.30 | ₩29,960 | ₩30,934 | ₩29,319 | ₩30,600 | +2.14% | 6.3만 |
|---|
| 2026.04.29 | ₩30,681 | ₩30,868 | ₩30,000 | ₩30,147 | -1.74% | 2.9만 |
|---|
| 2026.04.28 | ₩30,440 | ₩31,121 | ₩30,267 | ₩30,921 | +1.58% | 4.4만 |
|---|
| 2026.04.27 | ₩29,893 | ₩30,707 | ₩29,252 | ₩30,387 | +1.65% | 7만 |
|---|
| 2026.04.24 | ₩29,973 | ₩30,320 | ₩29,466 | ₩30,066 | +0.31% | 3만 |
|---|
| 2026.04.23 | ₩30,908 | ₩31,028 | ₩30,066 | ₩30,200 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩31,508 | ₩32,056 | ₩30,801 | ₩30,934 | -1.82% | 8.4만 |
|---|
| 2026.04.21 | ₩32,376 | ₩32,870 | ₩31,121 | ₩31,375 | -3.09% | 6.3만 |
|---|
| 2026.04.20 | ₩32,309 | ₩32,937 | ₩32,216 | ₩32,483 | +0.54% | 4.3만 |
|---|
| 2026.04.17 | ₩31,161 | ₩32,670 | ₩30,520 | ₩32,336 | +3.77% | 7.3만 |
|---|
| 2026.04.16 | ₩30,627 | ₩31,148 | ₩30,374 | ₩30,734 | +0.35% | 5.3만 |
|---|
| 2026.04.15 | ₩31,268 | ₩31,548 | ₩30,734 | ₩30,827 | -1.41% | 4만 |
|---|
| 2026.04.14 | ₩31,148 | ₩31,588 | ₩30,868 | ₩31,308 | +0.51% | 3.5만 |
|---|
| 2026.04.13 | ₩30,627 | ₩31,615 | ₩30,427 | ₩31,255 | +2.05% | 4만 |
|---|
| 2026.04.10 | ₩31,321 | ₩31,762 | ₩30,253 | ₩30,894 | -1.36% | 7.6만 |
|---|
| 2026.04.09 | ₩30,320 | ₩31,629 | ₩30,320 | ₩31,495 | +3.87% | 5.9만 |
|---|
| 2026.04.08 | ₩30,774 | ₩31,361 | ₩29,880 | ₩30,520 | -0.82% | 6.6만 |
|---|
| 2026.04.07 | ₩28,718 | ₩30,187 | ₩28,358 | ₩30,080 | +4.74% | 10.1만 |
|---|
| 2026.04.06 | ₩27,249 | ₩29,546 | ₩27,049 | ₩29,132 | +6.91% | 15.5만 |
|---|
| 2026.04.02 | ₩26,982 | ₩27,623 | ₩26,729 | ₩27,463 | +1.78% | 2.3만 |
|---|
| 2026.04.01 | ₩27,169 | ₩28,010 | ₩27,169 | ₩27,396 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩27,089 | ₩27,583 | ₩26,649 | ₩27,209 | +0.44% | 3.8만 |
|---|
| 2026.03.30 | ₩26,635 | ₩27,103 | ₩25,914 | ₩26,916 | +1.05% | 4.2만 |
|---|
| 2026.03.27 | ₩26,462 | ₩26,609 | ₩26,008 | ₩26,542 | +0.30% | 4.6만 |
|---|
| 2026.03.26 | ₩26,568 | ₩27,103 | ₩26,462 | ₩26,729 | +0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩27,877 | ₩28,304 | ₩26,769 | ₩26,982 | -3.21% | 3.3만 |
|---|
| 2026.03.24 | ₩27,410 | ₩28,678 | ₩27,410 | ₩27,783 | +1.36% | 5.2만 |
|---|
| 2026.03.23 | ₩26,822 | ₩28,037 | ₩26,755 | ₩27,757 | +3.48% | 7.9만 |
|---|
| 2026.03.20 | ₩26,168 | ₩26,795 | ₩25,754 | ₩26,248 | +0.31% | 8.3만 |
|---|
| 2026.03.19 | ₩25,914 | ₩26,488 | ₩25,607 | ₩26,048 | +0.52% | 8.1만 |
|---|
| 2026.03.18 | ₩25,821 | ₩26,448 | ₩25,674 | ₩26,328 | +1.96% | 6.3만 |
|---|
| 2026.03.17 | ₩26,462 | ₩27,022 | ₩25,767 | ₩25,914 | -2.07% | 9.5만 |
|---|
| 2026.03.16 | ₩26,528 | ₩26,702 | ₩26,061 | ₩26,168 | -1.36% | 4만 |
|---|
| 2026.03.13 | ₩26,689 | ₩26,729 | ₩25,781 | ₩26,168 | -1.95% | 4.5만 |
|---|
| 2026.03.12 | ₩25,928 | ₩26,702 | ₩25,300 | ₩26,609 | +2.63% | 5.5만 |
|---|
| 2026.03.11 | ₩26,048 | ₩26,555 | ₩25,754 | ₩26,248 | +0.77% | 6.7만 |
|---|
| 2026.03.10 | ₩26,568 | ₩27,103 | ₩26,008 | ₩26,235 | -1.26% | 7.6만 |
|---|
| 2026.03.09 | ₩26,555 | ₩27,156 | ₩26,034 | ₩26,809 | +0.96% | 4.8만 |
|---|
| 2026.03.06 | ₩26,248 | ₩27,156 | ₩25,674 | ₩26,942 | +2.64% | 5.9만 |
|---|
| 2026.03.05 | ₩27,062 | ₩27,356 | ₩26,408 | ₩26,876 | -0.69% | 4.1만 |
|---|
| 2026.03.04 | ₩27,476 | ₩27,743 | ₩27,089 | ₩27,223 | -0.92% | 3.9만 |
|---|
| 2026.03.03 | ₩26,622 | ₩27,450 | ₩26,475 | ₩27,263 | +2.41% | 4.3만 |
|---|
| 2026.03.02 | ₩26,769 | ₩27,783 | ₩26,689 | ₩27,249 | +1.80% | 3.7만 |
|---|
| 2026.02.27 | ₩26,782 | ₩27,289 | ₩26,275 | ₩27,076 | +1.10% | 9.1만 |
|---|
| 2026.02.26 | ₩27,663 | ₩28,331 | ₩27,049 | ₩27,370 | -1.06% | 5.4만 |
|---|
| 2026.02.25 | ₩26,969 | ₩27,637 | ₩26,649 | ₩27,623 | +2.43% | 2.7만 |
|---|
| 2026.02.24 | ₩26,862 | ₩26,956 | ₩26,301 | ₩26,715 | -0.55% | 4.5만 |
|---|
| 2026.02.23 | ₩26,862 | ₩26,956 | ₩26,168 | ₩26,555 | -1.14% | 6.7만 |
|---|
| 2026.02.20 | ₩26,902 | ₩27,570 | ₩26,702 | ₩27,236 | +1.24% | 4.8만 |
|---|
| 2026.02.19 | ₩27,423 | ₩27,423 | ₩26,862 | ₩27,062 | -1.31% | 3.7만 |
|---|
| 2026.02.18 | ₩27,970 | ₩28,638 | ₩27,623 | ₩27,743 | -0.81% | 3.3만 |
|---|
| 2026.02.17 | ₩28,237 | ₩29,052 | ₩27,810 | ₩27,850 | -1.37% | 3.4만 |
|---|
| 2026.02.13 | ₩27,810 | ₩28,451 | ₩27,196 | ₩28,171 | +1.30% | 4.1만 |
|---|
| 2026.02.12 | ₩27,890 | ₩28,171 | ₩27,223 | ₩27,917 | +0.10% | 6.9만 |
|---|
| 2026.02.11 | ₩28,504 | ₩28,504 | ₩27,423 | ₩27,623 | -3.09% | 4만 |
|---|
| 2026.02.10 | ₩28,892 | ₩29,492 | ₩28,117 | ₩28,384 | -1.76% | 4.7만 |
|---|
| 2026.02.09 | ₩29,412 | ₩29,733 | ₩28,918 | ₩29,052 | -1.23% | 4.4만 |
|---|
| 2026.02.06 | ₩29,025 | ₩29,893 | ₩28,438 | ₩29,372 | +1.20% | 6.2만 |
|---|
| 2026.02.05 | ₩28,878 | ₩29,639 | ₩28,317 | ₩28,518 | -1.25% | 6.2만 |
|---|
| 2026.02.04 | ₩29,986 | ₩30,440 | ₩28,905 | ₩29,065 | -3.07% | 6.7만 |
|---|
| 2026.02.03 | ₩30,480 | ₩30,747 | ₩28,811 | ₩29,653 | -2.72% | 9.8만 |
|---|
| 2026.02.02 | ₩29,145 | ₩31,228 | ₩28,197 | ₩30,707 | +5.36% | 11.1만 |
|---|
| 2026.01.30 | ₩30,374 | ₩30,707 | ₩27,503 | ₩29,092 | -4.22% | 9.6만 |
|---|
| 2026.01.29 | ₩28,598 | ₩29,946 | ₩28,598 | ₩29,693 | +3.83% | 6.5만 |
|---|
| 2026.01.28 | ₩29,759 | ₩29,960 | ₩28,304 | ₩28,331 | -4.80% | 5.4만 |
|---|
| 2026.01.27 | ₩30,307 | ₩30,761 | ₩29,586 | ₩29,773 | -1.76% | 4.9만 |
|---|
| 2026.01.26 | ₩30,147 | ₩30,734 | ₩29,092 | ₩30,267 | +0.40% | 6만 |
|---|
| 2026.01.23 | ₩32,189 | ₩32,523 | ₩29,559 | ₩30,160 | -6.30% | 5.6만 |
|---|
| 2026.01.22 | ₩31,161 | ₩33,017 | ₩30,854 | ₩32,256 | +3.51% | 8.6만 |
|---|
| 2026.01.21 | ₩28,504 | ₩31,054 | ₩28,464 | ₩30,988 | +8.71% | 5만 |
|---|
| 2026.01.20 | ₩28,531 | ₩28,958 | ₩28,291 | ₩28,438 | -0.33% | 3.3만 |
|---|
| 2026.01.16 | ₩29,532 | ₩29,893 | ₩28,905 | ₩28,985 | -1.85% | 2.9만 |
|---|
| 2026.01.15 | ₩28,291 | ₩29,866 | ₩28,117 | ₩29,719 | +5.05% | 6.2만 |
|---|
| 2026.01.14 | ₩28,144 | ₩28,571 | ₩27,703 | ₩28,518 | +1.33% | 4.9만 |
|---|
| 2026.01.13 | ₩28,037 | ₩28,358 | ₩27,917 | ₩28,037 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩28,731 | ₩29,252 | ₩27,997 | ₩28,037 | -2.42% | 2.2만 |
|---|
| 2026.01.09 | ₩29,038 | ₩29,386 | ₩28,504 | ₩28,865 | -0.60% | 4.9만 |
|---|
| 2026.01.08 | ₩27,450 | ₩28,972 | ₩27,036 | ₩28,825 | +5.01% | 6.7만 |
|---|
| 2026.01.07 | ₩27,690 | ₩27,930 | ₩26,942 | ₩27,650 | -0.14% | 4.9만 |
|---|
| 2026.01.06 | ₩27,783 | ₩28,277 | ₩27,370 | ₩27,730 | -0.19% | 3.3만 |
|---|
| 2026.01.05 | ₩27,289 | ₩29,078 | ₩27,289 | ₩28,184 | +3.28% | 5.5만 |
|---|
| 2026.01.02 | ₩27,864 | ₩27,864 | ₩26,902 | ₩27,276 | -2.11% | 7.5만 |
|---|
| 2025.12.31 | ₩26,996 | ₩27,997 | ₩26,916 | ₩27,864 | +3.21% | 7.4만 |
|---|
| 2025.12.30 | ₩27,329 | ₩27,463 | ₩26,689 | ₩27,062 | -0.98% | 12만 |
|---|
| 2025.12.29 | ₩27,783 | ₩27,783 | ₩26,782 | ₩27,329 | -1.63% | 4.7만 |
|---|
| 2025.12.26 | ₩27,503 | ₩27,623 | ₩26,635 | ₩27,329 | -0.63% | 7.3만 |
|---|
| 2025.12.24 | ₩27,877 | ₩27,944 | ₩27,209 | ₩27,503 | -1.34% | 6.7만 |
|---|
| 2025.12.23 | ₩28,037 | ₩28,878 | ₩27,396 | ₩27,743 | -1.05% | 5.1만 |
|---|
| 2025.12.22 | ₩28,838 | ₩29,586 | ₩28,037 | ₩28,104 | -2.55% | 6만 |
|---|
| 2025.12.19 | ₩30,066 | ₩30,347 | ₩28,625 | ₩28,771 | -4.31% | 5.6만 |
|---|
| 2025.12.18 | ₩30,547 | ₩30,881 | ₩29,946 | ₩30,213 | -1.09% | 4.9만 |
|---|
| 2025.12.17 | ₩29,746 | ₩30,801 | ₩29,492 | ₩30,293 | +1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩29,439 | ₩30,400 | ₩29,212 | ₩29,853 | +1.41% | 5.7만 |
|---|
| 2025.12.15 | ₩29,052 | ₩29,386 | ₩28,852 | ₩29,292 | +0.83% | 3.7만 |
|---|
| 2025.12.12 | ₩28,985 | ₩29,359 | ₩28,384 | ₩28,958 | -0.09% | 5.1만 |
|---|
| 2025.12.11 | ₩28,371 | ₩29,466 | ₩28,304 | ₩28,998 | +2.21% | 4.6만 |
|---|
| 2025.12.10 | ₩27,116 | ₩28,852 | ₩27,103 | ₩28,451 | +4.92% | 10.6만 |
|---|
| 2025.12.09 | ₩26,528 | ₩27,343 | ₩26,528 | ₩26,996 | +1.76% | 3.7만 |
|---|
| 2025.12.08 | ₩26,568 | ₩27,036 | ₩26,288 | ₩26,395 | -0.65% | 5.5만 |
|---|
| 2025.12.05 | ₩26,969 | ₩27,076 | ₩26,115 | ₩26,342 | -2.33% | 5.6만 |
|---|
| 2025.12.04 | ₩26,902 | ₩27,370 | ₩26,755 | ₩26,889 | -0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,235 | ₩27,316 | ₩26,141 | ₩27,116 | +3.36% | 6.6만 |
|---|
| 2025.12.02 | ₩26,301 | ₩26,448 | ₩25,434 | ₩26,115 | -0.71% | 12.5만 |
|---|
| 2025.12.01 | ₩25,140 | ₩26,702 | ₩24,779 | ₩26,301 | +4.62% | 8.9만 |
|---|
| 2025.11.28 | ₩24,713 | ₩25,594 | ₩24,713 | ₩25,434 | +2.92% | 3.7만 |
|---|
| 2025.11.26 | ₩25,327 | ₩25,621 | ₩24,940 | ₩25,380 | +0.21% | 9.8만 |
|---|
| 2025.11.25 | ₩25,367 | ₩26,008 | ₩24,606 | ₩25,460 | +0.37% | 21.9만 |
|---|
| 2025.11.24 | ₩25,460 | ₩26,221 | ₩25,313 | ₩25,420 | -0.16% | 16.9만 |
|---|
| 2025.11.21 | ₩24,993 | ₩25,874 | ₩24,539 | ₩25,767 | +3.10% | 10.1만 |
|---|
| 2025.11.20 | ₩23,725 | ₩25,754 | ₩23,725 | ₩24,940 | +5.12% | 11.3만 |
|---|
| 2025.11.19 | ₩23,364 | ₩23,925 | ₩23,191 | ₩23,338 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩22,763 | ₩23,978 | ₩22,763 | ₩23,872 | +4.87% | 6.7만 |
|---|
| 2025.11.17 | ₩23,832 | ₩24,379 | ₩22,950 | ₩23,044 | -3.31% | 7.8만 |
|---|
| 2025.11.14 | ₩24,059 | ₩24,379 | ₩23,658 | ₩24,099 | +0.17% | 4.3만 |
|---|
| 2025.11.13 | ₩24,259 | ₩24,646 | ₩24,112 | ₩24,366 | +0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩24,512 | ₩24,766 | ₩23,992 | ₩24,285 | -0.93% | 6.2만 |
|---|
| 2025.11.11 | ₩24,165 | ₩24,820 | ₩23,965 | ₩24,379 | +0.88% | 8.5만 |
|---|
| 2025.11.10 | ₩24,032 | ₩24,419 | ₩23,578 | ₩24,152 | +0.50% | 7.1만 |
|---|
| 2025.11.07 | ₩24,112 | ₩24,112 | ₩23,097 | ₩23,872 | -1.00% | 6.7만 |
|---|
| 2025.11.06 | ₩24,259 | ₩24,406 | ₩23,658 | ₩23,912 | -1.43% | 6만 |
|---|
| 2025.11.05 | ₩23,832 | ₩24,646 | ₩23,738 | ₩24,379 | +2.30% | 5.5만 |
|---|
| 2025.11.04 | ₩24,059 | ₩24,326 | ₩23,524 | ₩23,805 | -1.05% | 6만 |
|---|
| 2025.11.03 | ₩23,565 | ₩25,153 | ₩23,364 | ₩24,539 | +4.14% | 9.6만 |
|---|
| 2025.10.31 | ₩23,605 | ₩24,018 | ₩23,231 | ₩23,685 | +0.34% | 7만 |
|---|
| 2025.10.30 | ₩23,364 | ₩24,352 | ₩23,151 | ₩23,605 | +1.03% | 12.4만 |
|---|
| 2025.10.29 | ₩25,046 | ₩25,380 | ₩23,191 | ₩23,471 | -6.29% | 13만 |
|---|
| 2025.10.28 | ₩25,460 | ₩25,968 | ₩25,113 | ₩25,140 | -1.26% | 8.5만 |
|---|
| 2025.10.27 | ₩26,528 | ₩26,635 | ₩25,527 | ₩25,687 | -3.17% | 11.2만 |
|---|
| 2025.10.24 | ₩26,702 | ₩27,957 | ₩26,448 | ₩26,515 | -0.70% | 9.1만 |
|---|
| 2025.10.23 | ₩28,037 | ₩28,037 | ₩24,673 | ₩26,422 | -5.76% | 28.5만 |
|---|
| 2025.10.22 | ₩29,052 | ₩29,706 | ₩28,718 | ₩29,252 | +0.69% | 6.5만 |
|---|
| 2025.10.21 | ₩28,544 | ₩29,038 | ₩28,358 | ₩28,918 | +1.31% | 4.7만 |
|---|
| 2025.10.20 | ₩27,984 | ₩28,571 | ₩27,757 | ₩28,544 | +2.00% | 7.8만 |
|---|
| 2025.10.17 | ₩28,144 | ₩28,705 | ₩27,543 | ₩27,823 | -1.14% | 8.2만 |
|---|
| 2025.10.16 | ₩29,399 | ₩30,040 | ₩27,476 | ₩27,864 | -5.22% | 6만 |
|---|
| 2025.10.15 | ₩30,560 | ₩30,721 | ₩29,265 | ₩29,599 | -3.15% | 3.1만 |
|---|
| 2025.10.14 | ₩28,304 | ₩30,374 | ₩28,304 | ₩30,227 | +6.79% | 5.3만 |
|---|
| 2025.10.13 | ₩28,424 | ₩28,745 | ₩27,797 | ₩28,571 | +0.52% | 4.3만 |
|---|
| 2025.10.10 | ₩29,239 | ₩29,386 | ₩27,970 | ₩28,144 | -3.74% | 4만 |
|---|