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 | ₩35,381 | ₩35,381 | ₩34,632 | ₩34,752 | -1.78% | 2만 |
| 2026.10.08 | ₩34,939 | ₩35,648 | ₩34,859 | ₩35,381 | +1.26% | 2.6만 |
| 2026.10.07 | ₩35,046 | ₩35,929 | ₩35,046 | ₩35,394 | +0.99% | 2.9만 |
| 2026.10.06 | ₩36,049 | ₩36,143 | ₩35,742 | ₩35,742 | -0.85% | 1.9만 |
| 2026.10.05 | ₩37,213 | ₩37,213 | ₩35,728 | ₩35,875 | -3.59% | 2.9만 |
| 2026.10.02 | ₩36,638 | ₩37,614 | ₩36,531 | ₩36,932 | +0.80% | 5.1만 |
| 2026.10.01 | ₩35,167 | ₩36,638 | ₩34,792 | ₩36,250 | +3.08% | 3.3만 |
| 2026.09.30 | ₩34,859 | ₩35,434 | ₩34,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,234 |
| +1.07% |
| 6만 |
| 2026.09.29 | ₩35,461 | ₩35,461 | ₩34,364 | ₩34,913 | -1.55% | 4.8만 |
|---|
| 2026.09.28 | ₩35,287 | ₩35,688 | ₩34,766 | ₩34,980 | -0.87% | 4.7만 |
|---|
| 2026.09.25 | ₩34,832 | ₩35,822 | ₩34,832 | ₩35,287 | +1.31% | 3.4만 |
|---|
| 2026.09.24 | ₩32,706 | ₩35,127 | ₩32,706 | ₩34,819 | +6.46% | 5.1만 |
|---|
| 2026.09.23 | ₩36,704 | ₩36,704 | ₩34,672 | ₩34,859 | -5.03% | 4.3만 |
|---|
| 2026.09.22 | ₩37,213 | ₩37,279 | ₩36,410 | ₩36,811 | -1.08% | 2.9만 |
|---|
| 2026.09.21 | ₩37,132 | ₩37,306 | ₩36,785 | ₩36,918 | -0.58% | 2.5만 |
|---|
| 2026.09.18 | ₩36,959 | ₩37,520 | ₩36,156 | ₩37,132 | +0.47% | 11만 |
|---|
| 2026.09.17 | ₩37,199 | ₩37,306 | ₩36,611 | ₩36,959 | -0.65% | 3만 |
|---|
| 2026.09.16 | ₩38,082 | ₩38,149 | ₩36,263 | ₩36,825 | -3.30% | 4.6만 |
|---|
| 2026.09.15 | ₩38,349 | ₩38,857 | ₩37,774 | ₩38,135 | -0.56% | 3.7만 |
|---|
| 2026.09.14 | ₩37,440 | ₩38,790 | ₩37,199 | ₩38,349 | +2.43% | 11.2만 |
|---|
| 2026.09.11 | ₩38,777 | ₩39,058 | ₩37,400 | ₩37,440 | -3.45% | 6.4만 |
|---|
| 2026.09.10 | ₩38,122 | ₩38,964 | ₩37,854 | ₩38,884 | +2.00% | 3.1만 |
|---|
| 2026.09.09 | ₩38,403 | ₩38,683 | ₩37,881 | ₩38,363 | -0.10% | 5.7만 |
|---|
| 2026.09.08 | ₩39,619 | ₩39,619 | ₩38,162 | ₩38,416 | -3.04% | 9만 |
|---|
| 2026.09.04 | ₩38,790 | ₩40,355 | ₩38,002 | ₩39,780 | +2.55% | 6.6만 |
|---|
| 2026.09.03 | ₩38,363 | ₩38,550 | ₩37,814 | ₩38,256 | -0.28% | 4.1만 |
|---|
| 2026.09.02 | ₩36,798 | ₩38,456 | ₩36,798 | ₩38,055 | +3.42% | 4.5만 |
|---|
| 2026.09.01 | ₩36,638 | ₩37,012 | ₩36,290 | ₩36,771 | +0.36% | 5.4만 |
|---|
| 2026.08.31 | ₩37,467 | ₩38,376 | ₩36,357 | ₩36,557 | -2.43% | 7.4만 |
|---|
| 2026.08.28 | ₩36,945 | ₩38,215 | ₩36,571 | ₩37,453 | +1.38% | 6.7만 |
|---|
| 2026.08.27 | ₩36,624 | ₩37,279 | ₩36,130 | ₩36,691 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩38,122 | ₩38,242 | ₩36,384 | ₩36,651 | -3.86% | 11.3만 |
|---|
| 2026.08.25 | ₩38,149 | ₩38,737 | ₩37,988 | ₩38,122 | -0.07% | 2.4만 |
|---|
| 2026.08.24 | ₩39,071 | ₩40,061 | ₩37,881 | ₩38,202 | -2.22% | 4.3만 |
|---|
| 2026.08.21 | ₩38,483 | ₩39,165 | ₩37,493 | ₩39,044 | +1.46% | 3.1만 |
|---|
| 2026.08.20 | ₩38,082 | ₩38,470 | ₩37,747 | ₩38,229 | +0.39% | 2.6만 |
|---|
| 2026.08.19 | ₩39,325 | ₩39,325 | ₩38,242 | ₩38,296 | -2.62% | 4.6만 |
|---|
| 2026.08.18 | ₩38,831 | ₩39,874 | ₩38,376 | ₩39,285 | +1.17% | 3.2만 |
|---|
| 2026.08.17 | ₩39,419 | ₩39,419 | ₩38,336 | ₩38,576 | -2.14% | 5.3만 |
|---|
| 2026.08.14 | ₩38,991 | ₩39,258 | ₩38,670 | ₩38,857 | -0.34% | 3.7만 |
|---|
| 2026.08.13 | ₩39,432 | ₩39,579 | ₩38,777 | ₩39,151 | -0.71% | 2.3만 |
|---|
| 2026.08.12 | ₩39,071 | ₩39,793 | ₩38,978 | ₩39,044 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩39,232 | ₩40,087 | ₩39,151 | ₩39,151 | -0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩39,098 | ₩39,940 | ₩38,683 | ₩39,205 | +0.27% | 4.2만 |
|---|
| 2026.08.07 | ₩39,178 | ₩39,352 | ₩38,657 | ₩39,058 | -0.31% | 2.4만 |
|---|
| 2026.08.06 | ₩39,486 | ₩39,673 | ₩38,710 | ₩39,125 | -0.91% | 2.5만 |
|---|
| 2026.08.05 | ₩38,938 | ₩39,927 | ₩38,470 | ₩39,232 | +0.76% | 4만 |
|---|
| 2026.08.04 | ₩39,753 | ₩39,753 | ₩38,550 | ₩38,643 | -2.79% | 3.8만 |
|---|
| 2026.08.03 | ₩41,197 | ₩41,572 | ₩39,085 | ₩40,034 | -2.82% | 7.4만 |
|---|
| 2026.07.31 | ₩36,370 | ₩40,181 | ₩36,370 | ₩39,392 | +8.31% | 27.3만 |
|---|
| 2026.07.30 | ₩35,728 | ₩36,023 | ₩35,153 | ₩35,153 | -1.61% | 1.9만 |
|---|
| 2026.07.29 | ₩35,822 | ₩36,036 | ₩35,394 | ₩35,728 | -0.26% | 2.2만 |
|---|
| 2026.07.28 | ₩35,341 | ₩36,397 | ₩35,180 | ₩36,156 | +2.31% | 2.4만 |
|---|
| 2026.07.27 | ₩35,581 | ₩36,250 | ₩35,314 | ₩35,381 | -0.56% | 2만 |
|---|
| 2026.07.24 | ₩35,073 | ₩35,434 | ₩33,709 | ₩35,367 | +0.84% | 3.7만 |
|---|
| 2026.07.23 | ₩34,913 | ₩35,127 | ₩34,164 | ₩34,792 | -0.34% | 2.8만 |
|---|
| 2026.07.22 | ₩36,143 | ₩36,517 | ₩34,939 | ₩35,394 | -2.07% | 5.7만 |
|---|
| 2026.07.21 | ₩35,247 | ₩36,196 | ₩34,792 | ₩36,156 | +2.58% | 6.6만 |
|---|
| 2026.07.20 | ₩35,514 | ₩36,170 | ₩34,766 | ₩35,461 | -0.15% | 5.1만 |
|---|
| 2026.07.17 | ₩36,156 | ₩36,838 | ₩35,234 | ₩35,728 | -1.18% | 4.3만 |
|---|
| 2026.07.16 | ₩36,036 | ₩36,959 | ₩36,036 | ₩36,611 | +1.60% | 3만 |
|---|
| 2026.07.15 | ₩35,514 | ₩36,437 | ₩35,113 | ₩36,009 | +1.39% | 4.9만 |
|---|
| 2026.07.14 | ₩34,993 | ₩36,477 | ₩34,766 | ₩35,394 | +1.15% | 2.5만 |
|---|
| 2026.07.13 | ₩35,314 | ₩35,394 | ₩34,832 | ₩34,993 | -0.91% | 1.5만 |
|---|
| 2026.07.10 | ₩35,167 | ₩35,996 | ₩34,177 | ₩35,314 | +0.42% | 1.2만 |
|---|
| 2026.07.09 | ₩35,528 | ₩36,290 | ₩34,859 | ₩35,113 | -1.17% | 1.3만 |
|---|
| 2026.07.08 | ₩36,704 | ₩36,704 | ₩35,060 | ₩35,448 | -3.42% | 2만 |
|---|
| 2026.07.07 | ₩37,547 | ₩38,055 | ₩36,263 | ₩36,330 | -3.24% | 2.7만 |
|---|
| 2026.07.06 | ₩37,346 | ₩37,761 | ₩36,477 | ₩37,333 | -0.04% | 2.3만 |
|---|
| 2026.07.02 | ₩38,429 | ₩38,617 | ₩36,745 | ₩37,574 | -2.23% | 8.5만 |
|---|
| 2026.07.01 | ₩37,119 | ₩38,403 | ₩37,119 | ₩38,229 | +2.99% | 2.8만 |
|---|
| 2026.06.30 | ₩37,012 | ₩37,293 | ₩36,758 | ₩37,172 | +0.43% | 2.5만 |
|---|
| 2026.06.29 | ₩36,183 | ₩37,092 | ₩35,715 | ₩37,052 | +2.40% | 3.2만 |
|---|
| 2026.06.26 | ₩36,758 | ₩37,547 | ₩35,809 | ₩36,424 | -0.91% | 17.9만 |
|---|
| 2026.06.25 | ₩35,702 | ₩37,119 | ₩34,939 | ₩36,651 | +2.66% | 5.3만 |
|---|
| 2026.06.24 | ₩34,913 | ₩35,287 | ₩34,832 | ₩35,180 | +0.77% | 2.7만 |
|---|
| 2026.06.23 | ₩34,298 | ₩35,113 | ₩34,258 | ₩34,806 | +1.48% | 2.7만 |
|---|
| 2026.06.22 | ₩34,258 | ₩34,485 | ₩33,883 | ₩34,137 | -0.35% | 2.6만 |
|---|
| 2026.06.18 | ₩34,164 | ₩34,819 | ₩33,629 | ₩34,471 | +0.90% | 5.3만 |
|---|
| 2026.06.17 | ₩34,672 | ₩34,752 | ₩33,322 | ₩33,642 | -2.97% | 2.3만 |
|---|
| 2026.06.16 | ₩34,993 | ₩35,033 | ₩34,030 | ₩34,485 | -1.45% | 4만 |
|---|
| 2026.06.15 | ₩35,220 | ₩35,394 | ₩34,044 | ₩34,351 | -2.47% | 2.7만 |
|---|
| 2026.06.12 | ₩34,191 | ₩35,381 | ₩34,177 | ₩34,993 | +2.35% | 3.7만 |
|---|
| 2026.06.11 | ₩34,592 | ₩34,605 | ₩33,388 | ₩34,191 | -1.16% | 2.6만 |
|---|
| 2026.06.10 | ₩34,151 | ₩34,953 | ₩33,736 | ₩34,217 | +0.20% | 3.9만 |
|---|
| 2026.06.09 | ₩33,656 | ₩34,886 | ₩33,402 | ₩33,977 | +0.95% | 3.7만 |
|---|
| 2026.06.08 | ₩32,640 | ₩33,723 | ₩32,640 | ₩33,429 | +2.42% | 2.9만 |
|---|
| 2026.06.05 | ₩32,493 | ₩33,255 | ₩30,647 | ₩33,014 | +1.60% | 4.2만 |
|---|
| 2026.06.04 | ₩31,289 | ₩32,466 | ₩31,249 | ₩32,412 | +3.59% | 4만 |
|---|
| 2026.06.03 | ₩32,533 | ₩32,640 | ₩30,634 | ₩30,781 | -5.38% | 4.1만 |
|---|
| 2026.06.02 | ₩31,931 | ₩32,894 | ₩31,918 | ₩32,693 | +2.39% | 4.4만 |
|---|
| 2026.06.01 | ₩31,944 | ₩32,613 | ₩31,530 | ₩32,078 | +0.42% | 3만 |
|---|
| 2026.05.29 | ₩32,091 | ₩32,466 | ₩32,025 | ₩32,305 | +0.67% | 2.7만 |
|---|
| 2026.05.28 | ₩31,583 | ₩32,332 | ₩31,503 | ₩32,292 | +2.24% | 3.7만 |
|---|
| 2026.05.27 | ₩31,690 | ₩32,372 | ₩31,369 | ₩31,824 | +0.42% | 4.5만 |
|---|
| 2026.05.26 | ₩31,717 | ₩32,586 | ₩31,409 | ₩31,637 | -0.25% | 3.5만 |
|---|
| 2026.05.22 | ₩32,345 | ₩32,466 | ₩31,583 | ₩31,650 | -2.15% | 4.9만 |
|---|
| 2026.05.21 | ₩32,158 | ₩32,412 | ₩31,650 | ₩32,305 | +0.46% | 5.5만 |
|---|
| 2026.05.20 | ₩31,570 | ₩32,666 | ₩31,570 | ₩32,292 | +2.29% | 6.2만 |
|---|
| 2026.05.19 | ₩31,516 | ₩31,877 | ₩31,262 | ₩31,623 | +0.34% | 5.6만 |
|---|
| 2026.05.18 | ₩31,048 | ₩32,626 | ₩31,048 | ₩31,851 | +2.58% | 5.9만 |
|---|
| 2026.05.15 | ₩31,717 | ₩31,717 | ₩30,768 | ₩30,995 | -2.28% | 3만 |
|---|
| 2026.05.14 | ₩32,078 | ₩32,693 | ₩31,837 | ₩31,891 | -0.58% | 3.8만 |
|---|
| 2026.05.13 | ₩32,506 | ₩33,295 | ₩31,891 | ₩32,011 | -1.52% | 4.9만 |
|---|
| 2026.05.12 | ₩33,215 | ₩33,388 | ₩32,305 | ₩32,720 | -1.49% | 10.8만 |
|---|
| 2026.05.11 | ₩33,576 | ₩33,937 | ₩33,121 | ₩33,429 | -0.44% | 5.9만 |
|---|
| 2026.05.08 | ₩33,923 | ₩34,364 | ₩33,495 | ₩33,776 | -0.43% | 5만 |
|---|
| 2026.05.07 | ₩33,749 | ₩34,338 | ₩33,241 | ₩34,124 | +1.11% | 5.1만 |
|---|
| 2026.05.06 | ₩33,977 | ₩34,271 | ₩32,827 | ₩33,656 | -0.94% | 9.1만 |
|---|
| 2026.05.05 | ₩32,894 | ₩33,923 | ₩32,586 | ₩33,803 | +2.76% | 7.4만 |
|---|
| 2026.05.04 | ₩31,343 | ₩34,244 | ₩31,075 | ₩32,813 | +4.69% | 16.3만 |
|---|
| 2026.05.01 | ₩31,476 | ₩33,415 | ₩30,647 | ₩31,717 | +0.76% | 11.8만 |
|---|
| 2026.04.30 | ₩30,005 | ₩30,982 | ₩29,364 | ₩30,647 | +2.14% | 6.3만 |
|---|
| 2026.04.29 | ₩30,727 | ₩30,915 | ₩30,046 | ₩30,193 | -1.74% | 2.9만 |
|---|
| 2026.04.28 | ₩30,487 | ₩31,169 | ₩30,313 | ₩30,968 | +1.58% | 4.4만 |
|---|
| 2026.04.27 | ₩29,939 | ₩30,754 | ₩29,297 | ₩30,433 | +1.65% | 7만 |
|---|
| 2026.04.24 | ₩30,019 | ₩30,366 | ₩29,511 | ₩30,112 | +0.31% | 3만 |
|---|
| 2026.04.23 | ₩30,955 | ₩31,075 | ₩30,112 | ₩30,246 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩31,557 | ₩32,105 | ₩30,848 | ₩30,982 | -1.82% | 8.4만 |
|---|
| 2026.04.21 | ₩32,426 | ₩32,920 | ₩31,169 | ₩31,423 | -3.09% | 6.3만 |
|---|
| 2026.04.20 | ₩32,359 | ₩32,987 | ₩32,265 | ₩32,533 | +0.54% | 4.3만 |
|---|
| 2026.04.17 | ₩31,209 | ₩32,720 | ₩30,567 | ₩32,386 | +3.77% | 7.3만 |
|---|
| 2026.04.16 | ₩30,674 | ₩31,195 | ₩30,420 | ₩30,781 | +0.35% | 5.3만 |
|---|
| 2026.04.15 | ₩31,316 | ₩31,597 | ₩30,781 | ₩30,875 | -1.41% | 4만 |
|---|
| 2026.04.14 | ₩31,195 | ₩31,637 | ₩30,915 | ₩31,356 | +0.51% | 3.5만 |
|---|
| 2026.04.13 | ₩30,674 | ₩31,663 | ₩30,473 | ₩31,302 | +2.05% | 4만 |
|---|
| 2026.04.10 | ₩31,369 | ₩31,811 | ₩30,300 | ₩30,941 | -1.36% | 7.6만 |
|---|
| 2026.04.09 | ₩30,366 | ₩31,677 | ₩30,366 | ₩31,543 | +3.87% | 5.9만 |
|---|
| 2026.04.08 | ₩30,821 | ₩31,409 | ₩29,925 | ₩30,567 | -0.82% | 6.6만 |
|---|
| 2026.04.07 | ₩28,762 | ₩30,233 | ₩28,401 | ₩30,126 | +4.74% | 10.1만 |
|---|
| 2026.04.06 | ₩27,291 | ₩29,591 | ₩27,090 | ₩29,176 | +6.91% | 15.5만 |
|---|
| 2026.04.02 | ₩27,024 | ₩27,665 | ₩26,770 | ₩27,505 | +1.78% | 2.3만 |
|---|
| 2026.04.01 | ₩27,211 | ₩28,053 | ₩27,211 | ₩27,438 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩27,131 | ₩27,625 | ₩26,689 | ₩27,251 | +0.44% | 3.8만 |
|---|
| 2026.03.30 | ₩26,676 | ₩27,144 | ₩25,954 | ₩26,957 | +1.05% | 4.2만 |
|---|
| 2026.03.27 | ₩26,502 | ₩26,649 | ₩26,047 | ₩26,582 | +0.30% | 4.6만 |
|---|
| 2026.03.26 | ₩26,609 | ₩27,144 | ₩26,502 | ₩26,770 | +0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩27,919 | ₩28,347 | ₩26,810 | ₩27,024 | -3.21% | 3.3만 |
|---|
| 2026.03.24 | ₩27,451 | ₩28,722 | ₩27,451 | ₩27,826 | +1.36% | 5.2만 |
|---|
| 2026.03.23 | ₩26,863 | ₩28,080 | ₩26,796 | ₩27,799 | +3.48% | 7.9만 |
|---|
| 2026.03.20 | ₩26,208 | ₩26,836 | ₩25,793 | ₩26,288 | +0.31% | 8.3만 |
|---|
| 2026.03.19 | ₩25,954 | ₩26,529 | ₩25,646 | ₩26,088 | +0.52% | 8.1만 |
|---|
| 2026.03.18 | ₩25,860 | ₩26,489 | ₩25,713 | ₩26,368 | +1.96% | 6.3만 |
|---|
| 2026.03.17 | ₩26,502 | ₩27,064 | ₩25,807 | ₩25,954 | -2.07% | 9.5만 |
|---|
| 2026.03.16 | ₩26,569 | ₩26,743 | ₩26,101 | ₩26,208 | -1.36% | 4만 |
|---|
| 2026.03.13 | ₩26,729 | ₩26,770 | ₩25,820 | ₩26,208 | -1.95% | 4.5만 |
|---|
| 2026.03.12 | ₩25,967 | ₩26,743 | ₩25,339 | ₩26,649 | +2.63% | 5.5만 |
|---|
| 2026.03.11 | ₩26,088 | ₩26,596 | ₩25,793 | ₩26,288 | +0.77% | 6.7만 |
|---|
| 2026.03.10 | ₩26,609 | ₩27,144 | ₩26,047 | ₩26,275 | -1.26% | 7.6만 |
|---|
| 2026.03.09 | ₩26,596 | ₩27,197 | ₩26,074 | ₩26,850 | +0.96% | 4.8만 |
|---|
| 2026.03.06 | ₩26,288 | ₩27,197 | ₩25,713 | ₩26,983 | +2.64% | 5.9만 |
|---|
| 2026.03.05 | ₩27,104 | ₩27,398 | ₩26,449 | ₩26,917 | -0.69% | 4.1만 |
|---|
| 2026.03.04 | ₩27,518 | ₩27,786 | ₩27,131 | ₩27,264 | -0.92% | 3.9만 |
|---|
| 2026.03.03 | ₩26,663 | ₩27,492 | ₩26,515 | ₩27,304 | +2.41% | 4.3만 |
|---|
| 2026.03.02 | ₩26,810 | ₩27,826 | ₩26,729 | ₩27,291 | +1.80% | 3.7만 |
|---|
| 2026.02.27 | ₩26,823 | ₩27,331 | ₩26,315 | ₩27,117 | +1.10% | 9.1만 |
|---|
| 2026.02.26 | ₩27,706 | ₩28,374 | ₩27,090 | ₩27,411 | -1.06% | 5.4만 |
|---|
| 2026.02.25 | ₩27,010 | ₩27,679 | ₩26,689 | ₩27,665 | +2.43% | 2.7만 |
|---|
| 2026.02.24 | ₩26,903 | ₩26,997 | ₩26,342 | ₩26,756 | -0.55% | 4.5만 |
|---|
| 2026.02.23 | ₩26,903 | ₩26,997 | ₩26,208 | ₩26,596 | -1.14% | 6.7만 |
|---|
| 2026.02.20 | ₩26,943 | ₩27,612 | ₩26,743 | ₩27,278 | +1.24% | 4.8만 |
|---|
| 2026.02.19 | ₩27,465 | ₩27,465 | ₩26,903 | ₩27,104 | -1.31% | 3.7만 |
|---|
| 2026.02.18 | ₩28,013 | ₩28,682 | ₩27,665 | ₩27,786 | -0.81% | 3.3만 |
|---|
| 2026.02.17 | ₩28,281 | ₩29,096 | ₩27,853 | ₩27,893 | -1.37% | 3.4만 |
|---|
| 2026.02.13 | ₩27,853 | ₩28,494 | ₩27,238 | ₩28,214 | +1.30% | 4.1만 |
|---|
| 2026.02.12 | ₩27,933 | ₩28,214 | ₩27,264 | ₩27,960 | +0.10% | 6.9만 |
|---|
| 2026.02.11 | ₩28,548 | ₩28,548 | ₩27,465 | ₩27,665 | -3.09% | 4만 |
|---|
| 2026.02.10 | ₩28,936 | ₩29,537 | ₩28,160 | ₩28,428 | -1.76% | 4.7만 |
|---|
| 2026.02.09 | ₩29,457 | ₩29,778 | ₩28,962 | ₩29,096 | -1.23% | 4.4만 |
|---|
| 2026.02.06 | ₩29,069 | ₩29,939 | ₩28,481 | ₩29,417 | +1.20% | 6.2만 |
|---|
| 2026.02.05 | ₩28,922 | ₩29,685 | ₩28,361 | ₩28,561 | -1.25% | 6.2만 |
|---|
| 2026.02.04 | ₩30,032 | ₩30,487 | ₩28,949 | ₩29,110 | -3.07% | 6.7만 |
|---|
| 2026.02.03 | ₩30,527 | ₩30,794 | ₩28,855 | ₩29,698 | -2.72% | 9.8만 |
|---|
| 2026.02.02 | ₩29,190 | ₩31,276 | ₩28,240 | ₩30,754 | +5.36% | 11.1만 |
|---|
| 2026.01.30 | ₩30,420 | ₩30,754 | ₩27,545 | ₩29,136 | -4.22% | 9.6만 |
|---|
| 2026.01.29 | ₩28,642 | ₩29,992 | ₩28,642 | ₩29,738 | +3.83% | 6.5만 |
|---|
| 2026.01.28 | ₩29,805 | ₩30,005 | ₩28,347 | ₩28,374 | -4.80% | 5.4만 |
|---|
| 2026.01.27 | ₩30,353 | ₩30,808 | ₩29,631 | ₩29,818 | -1.76% | 4.9만 |
|---|
| 2026.01.26 | ₩30,193 | ₩30,781 | ₩29,136 | ₩30,313 | +0.40% | 6만 |
|---|
| 2026.01.23 | ₩32,238 | ₩32,573 | ₩29,604 | ₩30,206 | -6.30% | 5.6만 |
|---|
| 2026.01.22 | ₩31,209 | ₩33,067 | ₩30,901 | ₩32,305 | +3.51% | 8.6만 |
|---|
| 2026.01.21 | ₩28,548 | ₩31,102 | ₩28,508 | ₩31,035 | +8.71% | 5만 |
|---|
| 2026.01.20 | ₩28,575 | ₩29,003 | ₩28,334 | ₩28,481 | -0.33% | 3.3만 |
|---|
| 2026.01.16 | ₩29,578 | ₩29,939 | ₩28,949 | ₩29,029 | -1.85% | 2.9만 |
|---|
| 2026.01.15 | ₩28,334 | ₩29,912 | ₩28,160 | ₩29,765 | +5.05% | 6.2만 |
|---|
| 2026.01.14 | ₩28,187 | ₩28,615 | ₩27,746 | ₩28,561 | +1.33% | 4.9만 |
|---|
| 2026.01.13 | ₩28,080 | ₩28,401 | ₩27,960 | ₩28,080 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩28,775 | ₩29,297 | ₩28,040 | ₩28,080 | -2.42% | 2.2만 |
|---|
| 2026.01.09 | ₩29,083 | ₩29,430 | ₩28,548 | ₩28,909 | -0.60% | 4.9만 |
|---|
| 2026.01.08 | ₩27,492 | ₩29,016 | ₩27,077 | ₩28,869 | +5.01% | 6.7만 |
|---|
| 2026.01.07 | ₩27,732 | ₩27,973 | ₩26,983 | ₩27,692 | -0.14% | 4.9만 |
|---|
| 2026.01.06 | ₩27,826 | ₩28,321 | ₩27,411 | ₩27,772 | -0.19% | 3.3만 |
|---|
| 2026.01.05 | ₩27,331 | ₩29,123 | ₩27,331 | ₩28,227 | +3.28% | 5.5만 |
|---|
| 2026.01.02 | ₩27,906 | ₩27,906 | ₩26,943 | ₩27,318 | -2.11% | 7.5만 |
|---|
| 2025.12.31 | ₩27,037 | ₩28,040 | ₩26,957 | ₩27,906 | +3.21% | 7.4만 |
|---|
| 2025.12.30 | ₩27,371 | ₩27,505 | ₩26,729 | ₩27,104 | -0.98% | 12만 |
|---|
| 2025.12.29 | ₩27,826 | ₩27,826 | ₩26,823 | ₩27,371 | -1.63% | 4.7만 |
|---|
| 2025.12.26 | ₩27,545 | ₩27,665 | ₩26,676 | ₩27,371 | -0.63% | 7.3만 |
|---|
| 2025.12.24 | ₩27,919 | ₩27,986 | ₩27,251 | ₩27,545 | -1.34% | 6.7만 |
|---|
| 2025.12.23 | ₩28,080 | ₩28,922 | ₩27,438 | ₩27,786 | -1.05% | 5.1만 |
|---|
| 2025.12.22 | ₩28,882 | ₩29,631 | ₩28,080 | ₩28,147 | -2.55% | 6만 |
|---|
| 2025.12.19 | ₩30,112 | ₩30,393 | ₩28,668 | ₩28,815 | -4.31% | 5.6만 |
|---|
| 2025.12.18 | ₩30,594 | ₩30,928 | ₩29,992 | ₩30,259 | -1.09% | 4.9만 |
|---|
| 2025.12.17 | ₩29,791 | ₩30,848 | ₩29,537 | ₩30,340 | +1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩29,484 | ₩30,447 | ₩29,257 | ₩29,898 | +1.41% | 5.7만 |
|---|
| 2025.12.15 | ₩29,096 | ₩29,430 | ₩28,896 | ₩29,337 | +0.83% | 3.7만 |
|---|
| 2025.12.12 | ₩29,029 | ₩29,404 | ₩28,428 | ₩29,003 | -0.09% | 5.1만 |
|---|
| 2025.12.11 | ₩28,414 | ₩29,511 | ₩28,347 | ₩29,043 | +2.21% | 4.6만 |
|---|
| 2025.12.10 | ₩27,157 | ₩28,896 | ₩27,144 | ₩28,494 | +4.92% | 10.6만 |
|---|
| 2025.12.09 | ₩26,569 | ₩27,385 | ₩26,569 | ₩27,037 | +1.76% | 3.7만 |
|---|
| 2025.12.08 | ₩26,609 | ₩27,077 | ₩26,328 | ₩26,435 | -0.65% | 5.5만 |
|---|
| 2025.12.05 | ₩27,010 | ₩27,117 | ₩26,154 | ₩26,382 | -2.33% | 5.6만 |
|---|
| 2025.12.04 | ₩26,943 | ₩27,411 | ₩26,796 | ₩26,930 | -0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,275 | ₩27,358 | ₩26,181 | ₩27,157 | +3.36% | 6.6만 |
|---|
| 2025.12.02 | ₩26,342 | ₩26,489 | ₩25,473 | ₩26,154 | -0.71% | 12.5만 |
|---|
| 2025.12.01 | ₩25,178 | ₩26,743 | ₩24,817 | ₩26,342 | +4.62% | 8.9만 |
|---|
| 2025.11.28 | ₩24,750 | ₩25,633 | ₩24,750 | ₩25,473 | +2.92% | 3.7만 |
|---|
| 2025.11.26 | ₩25,366 | ₩25,660 | ₩24,978 | ₩25,419 | +0.21% | 9.8만 |
|---|
| 2025.11.25 | ₩25,406 | ₩26,047 | ₩24,643 | ₩25,499 | +0.37% | 21.9만 |
|---|
| 2025.11.24 | ₩25,499 | ₩26,261 | ₩25,352 | ₩25,459 | -0.16% | 16.9만 |
|---|
| 2025.11.21 | ₩25,031 | ₩25,914 | ₩24,577 | ₩25,807 | +3.10% | 10.1만 |
|---|
| 2025.11.20 | ₩23,761 | ₩25,793 | ₩23,761 | ₩24,978 | +5.12% | 11.3만 |
|---|
| 2025.11.19 | ₩23,400 | ₩23,962 | ₩23,226 | ₩23,373 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩22,798 | ₩24,015 | ₩22,798 | ₩23,908 | +4.87% | 6.7만 |
|---|
| 2025.11.17 | ₩23,868 | ₩24,416 | ₩22,985 | ₩23,079 | -3.31% | 7.8만 |
|---|
| 2025.11.14 | ₩24,095 | ₩24,416 | ₩23,694 | ₩24,135 | +0.17% | 4.3만 |
|---|
| 2025.11.13 | ₩24,296 | ₩24,684 | ₩24,149 | ₩24,403 | +0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩24,550 | ₩24,804 | ₩24,028 | ₩24,323 | -0.93% | 6.2만 |
|---|
| 2025.11.11 | ₩24,202 | ₩24,857 | ₩24,002 | ₩24,416 | +0.88% | 8.5만 |
|---|
| 2025.11.10 | ₩24,069 | ₩24,456 | ₩23,614 | ₩24,189 | +0.50% | 7.1만 |
|---|
| 2025.11.07 | ₩24,149 | ₩24,149 | ₩23,133 | ₩23,908 | -1.00% | 6.7만 |
|---|
| 2025.11.06 | ₩24,296 | ₩24,443 | ₩23,694 | ₩23,948 | -1.43% | 6만 |
|---|
| 2025.11.05 | ₩23,868 | ₩24,684 | ₩23,774 | ₩24,416 | +2.30% | 5.5만 |
|---|
| 2025.11.04 | ₩24,095 | ₩24,363 | ₩23,560 | ₩23,841 | -1.05% | 6만 |
|---|
| 2025.11.03 | ₩23,601 | ₩25,192 | ₩23,400 | ₩24,577 | +4.14% | 9.6만 |
|---|
| 2025.10.31 | ₩23,641 | ₩24,055 | ₩23,266 | ₩23,721 | +0.34% | 7만 |
|---|
| 2025.10.30 | ₩23,400 | ₩24,389 | ₩23,186 | ₩23,641 | +1.03% | 12.4만 |
|---|
| 2025.10.29 | ₩25,085 | ₩25,419 | ₩23,226 | ₩23,507 | -6.29% | 13만 |
|---|
| 2025.10.28 | ₩25,499 | ₩26,007 | ₩25,152 | ₩25,178 | -1.26% | 8.5만 |
|---|
| 2025.10.27 | ₩26,569 | ₩26,676 | ₩25,566 | ₩25,727 | -3.17% | 11.2만 |
|---|
| 2025.10.24 | ₩26,743 | ₩28,000 | ₩26,489 | ₩26,556 | -0.70% | 9.1만 |
|---|
| 2025.10.23 | ₩28,080 | ₩28,080 | ₩24,710 | ₩26,462 | -5.76% | 28.5만 |
|---|
| 2025.10.22 | ₩29,096 | ₩29,751 | ₩28,762 | ₩29,297 | +0.69% | 6.5만 |
|---|
| 2025.10.21 | ₩28,588 | ₩29,083 | ₩28,401 | ₩28,962 | +1.31% | 4.7만 |
|---|
| 2025.10.20 | ₩28,026 | ₩28,615 | ₩27,799 | ₩28,588 | +2.00% | 7.8만 |
|---|
| 2025.10.17 | ₩28,187 | ₩28,749 | ₩27,585 | ₩27,866 | -1.14% | 8.2만 |
|---|
| 2025.10.16 | ₩29,444 | ₩30,086 | ₩27,518 | ₩27,906 | -5.22% | 6만 |
|---|
| 2025.10.15 | ₩30,607 | ₩30,768 | ₩29,310 | ₩29,644 | -3.15% | 3.1만 |
|---|
| 2025.10.14 | ₩28,347 | ₩30,420 | ₩28,347 | ₩30,273 | +6.79% | 5.3만 |
|---|
| 2025.10.13 | ₩28,468 | ₩28,789 | ₩27,839 | ₩28,615 | +0.52% | 4.3만 |
|---|
| 2025.10.10 | ₩29,283 | ₩29,430 | ₩28,013 | ₩28,187 | -3.74% | 4만 |
|---|