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 | ₩35,392 | ₩35,392 | ₩34,643 | ₩34,763 | -1.78% | 2만 |
| 2026.10.08 | ₩34,950 | ₩35,659 | ₩34,870 | ₩35,392 | +1.26% | 2.6만 |
| 2026.10.07 | ₩35,057 | ₩35,940 | ₩35,057 | ₩35,405 | +0.99% | 2.9만 |
| 2026.10.06 | ₩36,060 | ₩36,154 | ₩35,753 | ₩35,753 | -0.85% | 1.9만 |
| 2026.10.05 | ₩37,224 | ₩37,224 | ₩35,739 | ₩35,886 | -3.59% | 2.9만 |
| 2026.10.02 | ₩36,649 | ₩37,625 | ₩36,542 | ₩36,943 | +0.80% | 5.1만 |
| 2026.10.01 | ₩35,178 | ₩36,649 | ₩34,803 | ₩36,261 | +3.08% | 3.3만 |
| 2026.09.30 | ₩34,870 | ₩35,445 | ₩34,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,244 |
| +1.07% |
| 6만 |
| 2026.09.29 | ₩35,472 | ₩35,472 | ₩34,375 | ₩34,923 | -1.55% | 4.8만 |
|---|
| 2026.09.28 | ₩35,298 | ₩35,699 | ₩34,776 | ₩34,990 | -0.87% | 4.7만 |
|---|
| 2026.09.25 | ₩34,843 | ₩35,833 | ₩34,843 | ₩35,298 | +1.31% | 3.4만 |
|---|
| 2026.09.24 | ₩32,716 | ₩35,137 | ₩32,716 | ₩34,830 | +6.46% | 5.1만 |
|---|
| 2026.09.23 | ₩36,716 | ₩36,716 | ₩34,683 | ₩34,870 | -5.03% | 4.3만 |
|---|
| 2026.09.22 | ₩37,224 | ₩37,291 | ₩36,421 | ₩36,823 | -1.08% | 2.9만 |
|---|
| 2026.09.21 | ₩37,144 | ₩37,318 | ₩36,796 | ₩36,930 | -0.58% | 2.5만 |
|---|
| 2026.09.18 | ₩36,970 | ₩37,532 | ₩36,167 | ₩37,144 | +0.47% | 11만 |
|---|
| 2026.09.17 | ₩37,211 | ₩37,318 | ₩36,622 | ₩36,970 | -0.65% | 3만 |
|---|
| 2026.09.16 | ₩38,093 | ₩38,160 | ₩36,274 | ₩36,836 | -3.30% | 4.6만 |
|---|
| 2026.09.15 | ₩38,361 | ₩38,869 | ₩37,786 | ₩38,147 | -0.56% | 3.7만 |
|---|
| 2026.09.14 | ₩37,451 | ₩38,802 | ₩37,211 | ₩38,361 | +2.43% | 11.2만 |
|---|
| 2026.09.11 | ₩38,789 | ₩39,070 | ₩37,411 | ₩37,451 | -3.45% | 6.4만 |
|---|
| 2026.09.10 | ₩38,134 | ₩38,976 | ₩37,866 | ₩38,896 | +2.00% | 3.1만 |
|---|
| 2026.09.09 | ₩38,414 | ₩38,695 | ₩37,893 | ₩38,374 | -0.10% | 5.7만 |
|---|
| 2026.09.08 | ₩39,632 | ₩39,632 | ₩38,174 | ₩38,428 | -3.04% | 9만 |
|---|
| 2026.09.04 | ₩38,802 | ₩40,367 | ₩38,013 | ₩39,792 | +2.55% | 6.6만 |
|---|
| 2026.09.03 | ₩38,374 | ₩38,562 | ₩37,826 | ₩38,267 | -0.28% | 4.1만 |
|---|
| 2026.09.02 | ₩36,809 | ₩38,468 | ₩36,809 | ₩38,067 | +3.42% | 4.5만 |
|---|
| 2026.09.01 | ₩36,649 | ₩37,023 | ₩36,301 | ₩36,783 | +0.36% | 5.4만 |
|---|
| 2026.08.31 | ₩37,478 | ₩38,388 | ₩36,368 | ₩36,569 | -2.43% | 7.4만 |
|---|
| 2026.08.28 | ₩36,957 | ₩38,227 | ₩36,582 | ₩37,465 | +1.38% | 6.7만 |
|---|
| 2026.08.27 | ₩36,635 | ₩37,291 | ₩36,141 | ₩36,702 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩38,134 | ₩38,254 | ₩36,395 | ₩36,662 | -3.86% | 11.3만 |
|---|
| 2026.08.25 | ₩38,160 | ₩38,749 | ₩38,000 | ₩38,134 | -0.07% | 2.4만 |
|---|
| 2026.08.24 | ₩39,083 | ₩40,073 | ₩37,893 | ₩38,214 | -2.22% | 4.3만 |
|---|
| 2026.08.21 | ₩38,495 | ₩39,177 | ₩37,505 | ₩39,056 | +1.46% | 3.1만 |
|---|
| 2026.08.20 | ₩38,093 | ₩38,481 | ₩37,759 | ₩38,241 | +0.39% | 2.6만 |
|---|
| 2026.08.19 | ₩39,337 | ₩39,337 | ₩38,254 | ₩38,307 | -2.62% | 4.6만 |
|---|
| 2026.08.18 | ₩38,842 | ₩39,886 | ₩38,388 | ₩39,297 | +1.17% | 3.2만 |
|---|
| 2026.08.17 | ₩39,431 | ₩39,431 | ₩38,348 | ₩38,588 | -2.14% | 5.3만 |
|---|
| 2026.08.14 | ₩39,003 | ₩39,270 | ₩38,682 | ₩38,869 | -0.34% | 3.7만 |
|---|
| 2026.08.13 | ₩39,444 | ₩39,591 | ₩38,789 | ₩39,163 | -0.71% | 2.3만 |
|---|
| 2026.08.12 | ₩39,083 | ₩39,805 | ₩38,990 | ₩39,056 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩39,244 | ₩40,100 | ₩39,163 | ₩39,163 | -0.20% | 2.7만 |
|---|
| 2026.08.10 | ₩39,110 | ₩39,953 | ₩38,695 | ₩39,217 | +0.27% | 4.2만 |
|---|
| 2026.08.07 | ₩39,190 | ₩39,364 | ₩38,669 | ₩39,070 | -0.31% | 2.4만 |
|---|
| 2026.08.06 | ₩39,498 | ₩39,685 | ₩38,722 | ₩39,137 | -0.91% | 2.5만 |
|---|
| 2026.08.05 | ₩38,949 | ₩39,939 | ₩38,481 | ₩39,244 | +0.76% | 4만 |
|---|
| 2026.08.04 | ₩39,765 | ₩39,765 | ₩38,562 | ₩38,655 | -2.79% | 3.8만 |
|---|
| 2026.08.03 | ₩41,210 | ₩41,584 | ₩39,097 | ₩40,046 | -2.82% | 7.4만 |
|---|
| 2026.07.31 | ₩36,381 | ₩40,193 | ₩36,381 | ₩39,404 | +8.31% | 27.3만 |
|---|
| 2026.07.30 | ₩35,739 | ₩36,034 | ₩35,164 | ₩35,164 | -1.61% | 1.9만 |
|---|
| 2026.07.29 | ₩35,833 | ₩36,047 | ₩35,405 | ₩35,739 | -0.26% | 2.2만 |
|---|
| 2026.07.28 | ₩35,351 | ₩36,408 | ₩35,191 | ₩36,167 | +2.31% | 2.4만 |
|---|
| 2026.07.27 | ₩35,592 | ₩36,261 | ₩35,325 | ₩35,392 | -0.56% | 2만 |
|---|
| 2026.07.24 | ₩35,084 | ₩35,445 | ₩33,720 | ₩35,378 | +0.84% | 3.7만 |
|---|
| 2026.07.23 | ₩34,923 | ₩35,137 | ₩34,174 | ₩34,803 | -0.34% | 2.8만 |
|---|
| 2026.07.22 | ₩36,154 | ₩36,528 | ₩34,950 | ₩35,405 | -2.07% | 5.7만 |
|---|
| 2026.07.21 | ₩35,258 | ₩36,207 | ₩34,803 | ₩36,167 | +2.58% | 6.6만 |
|---|
| 2026.07.20 | ₩35,525 | ₩36,181 | ₩34,776 | ₩35,472 | -0.15% | 5.1만 |
|---|
| 2026.07.17 | ₩36,167 | ₩36,850 | ₩35,244 | ₩35,739 | -1.18% | 4.3만 |
|---|
| 2026.07.16 | ₩36,047 | ₩36,970 | ₩36,047 | ₩36,622 | +1.60% | 3만 |
|---|
| 2026.07.15 | ₩35,525 | ₩36,448 | ₩35,124 | ₩36,020 | +1.39% | 4.9만 |
|---|
| 2026.07.14 | ₩35,004 | ₩36,488 | ₩34,776 | ₩35,405 | +1.15% | 2.5만 |
|---|
| 2026.07.13 | ₩35,325 | ₩35,405 | ₩34,843 | ₩35,004 | -0.91% | 1.5만 |
|---|
| 2026.07.10 | ₩35,178 | ₩36,007 | ₩34,188 | ₩35,325 | +0.42% | 1.2만 |
|---|
| 2026.07.09 | ₩35,539 | ₩36,301 | ₩34,870 | ₩35,124 | -1.17% | 1.3만 |
|---|
| 2026.07.08 | ₩36,716 | ₩36,716 | ₩35,071 | ₩35,458 | -3.42% | 2만 |
|---|
| 2026.07.07 | ₩37,558 | ₩38,067 | ₩36,274 | ₩36,341 | -3.24% | 2.7만 |
|---|
| 2026.07.06 | ₩37,358 | ₩37,772 | ₩36,488 | ₩37,344 | -0.04% | 2.3만 |
|---|
| 2026.07.02 | ₩38,441 | ₩38,628 | ₩36,756 | ₩37,585 | -2.23% | 8.5만 |
|---|
| 2026.07.01 | ₩37,130 | ₩38,414 | ₩37,130 | ₩38,241 | +2.99% | 2.8만 |
|---|
| 2026.06.30 | ₩37,023 | ₩37,304 | ₩36,769 | ₩37,184 | +0.43% | 2.5만 |
|---|
| 2026.06.29 | ₩36,194 | ₩37,104 | ₩35,726 | ₩37,064 | +2.40% | 3.2만 |
|---|
| 2026.06.26 | ₩36,769 | ₩37,558 | ₩35,820 | ₩36,435 | -0.91% | 17.9만 |
|---|
| 2026.06.25 | ₩35,713 | ₩37,130 | ₩34,950 | ₩36,662 | +2.66% | 5.3만 |
|---|
| 2026.06.24 | ₩34,923 | ₩35,298 | ₩34,843 | ₩35,191 | +0.77% | 2.7만 |
|---|
| 2026.06.23 | ₩34,308 | ₩35,124 | ₩34,268 | ₩34,816 | +1.48% | 2.7만 |
|---|
| 2026.06.22 | ₩34,268 | ₩34,495 | ₩33,894 | ₩34,148 | -0.35% | 2.6만 |
|---|
| 2026.06.18 | ₩34,174 | ₩34,830 | ₩33,639 | ₩34,482 | +0.90% | 5.3만 |
|---|
| 2026.06.17 | ₩34,683 | ₩34,763 | ₩33,332 | ₩33,653 | -2.97% | 2.3만 |
|---|
| 2026.06.16 | ₩35,004 | ₩35,044 | ₩34,041 | ₩34,495 | -1.45% | 4만 |
|---|
| 2026.06.15 | ₩35,231 | ₩35,405 | ₩34,054 | ₩34,362 | -2.47% | 2.7만 |
|---|
| 2026.06.12 | ₩34,201 | ₩35,392 | ₩34,188 | ₩35,004 | +2.35% | 3.7만 |
|---|
| 2026.06.11 | ₩34,602 | ₩34,616 | ₩33,399 | ₩34,201 | -1.16% | 2.6만 |
|---|
| 2026.06.10 | ₩34,161 | ₩34,964 | ₩33,746 | ₩34,228 | +0.20% | 3.9만 |
|---|
| 2026.06.09 | ₩33,666 | ₩34,897 | ₩33,412 | ₩33,987 | +0.95% | 3.7만 |
|---|
| 2026.06.08 | ₩32,650 | ₩33,733 | ₩32,650 | ₩33,439 | +2.42% | 2.9만 |
|---|
| 2026.06.05 | ₩32,502 | ₩33,265 | ₩30,657 | ₩33,024 | +1.60% | 4.2만 |
|---|
| 2026.06.04 | ₩31,299 | ₩32,476 | ₩31,259 | ₩32,422 | +3.59% | 4만 |
|---|
| 2026.06.03 | ₩32,543 | ₩32,650 | ₩30,643 | ₩30,790 | -5.38% | 4.1만 |
|---|
| 2026.06.02 | ₩31,941 | ₩32,904 | ₩31,927 | ₩32,703 | +2.39% | 4.4만 |
|---|
| 2026.06.01 | ₩31,954 | ₩32,623 | ₩31,539 | ₩32,088 | +0.42% | 3만 |
|---|
| 2026.05.29 | ₩32,101 | ₩32,476 | ₩32,034 | ₩32,315 | +0.67% | 2.7만 |
|---|
| 2026.05.28 | ₩31,593 | ₩32,342 | ₩31,513 | ₩32,302 | +2.24% | 3.7만 |
|---|
| 2026.05.27 | ₩31,700 | ₩32,382 | ₩31,379 | ₩31,834 | +0.42% | 4.5만 |
|---|
| 2026.05.26 | ₩31,727 | ₩32,596 | ₩31,419 | ₩31,646 | -0.25% | 3.5만 |
|---|
| 2026.05.22 | ₩32,355 | ₩32,476 | ₩31,593 | ₩31,660 | -2.15% | 4.9만 |
|---|
| 2026.05.21 | ₩32,168 | ₩32,422 | ₩31,660 | ₩32,315 | +0.46% | 5.5만 |
|---|
| 2026.05.20 | ₩31,580 | ₩32,676 | ₩31,580 | ₩32,302 | +2.29% | 6.2만 |
|---|
| 2026.05.19 | ₩31,526 | ₩31,887 | ₩31,272 | ₩31,633 | +0.34% | 5.6만 |
|---|
| 2026.05.18 | ₩31,058 | ₩32,636 | ₩31,058 | ₩31,860 | +2.58% | 5.9만 |
|---|
| 2026.05.15 | ₩31,727 | ₩31,727 | ₩30,777 | ₩31,004 | -2.28% | 3만 |
|---|
| 2026.05.14 | ₩32,088 | ₩32,703 | ₩31,847 | ₩31,901 | -0.58% | 3.8만 |
|---|
| 2026.05.13 | ₩32,516 | ₩33,305 | ₩31,901 | ₩32,021 | -1.52% | 4.9만 |
|---|
| 2026.05.12 | ₩33,225 | ₩33,399 | ₩32,315 | ₩32,730 | -1.49% | 10.8만 |
|---|
| 2026.05.11 | ₩33,586 | ₩33,947 | ₩33,131 | ₩33,439 | -0.44% | 5.9만 |
|---|
| 2026.05.08 | ₩33,934 | ₩34,375 | ₩33,506 | ₩33,787 | -0.43% | 5만 |
|---|
| 2026.05.07 | ₩33,760 | ₩34,348 | ₩33,251 | ₩34,134 | +1.11% | 5.1만 |
|---|
| 2026.05.06 | ₩33,987 | ₩34,281 | ₩32,837 | ₩33,666 | -0.94% | 9.1만 |
|---|
| 2026.05.05 | ₩32,904 | ₩33,934 | ₩32,596 | ₩33,813 | +2.76% | 7.4만 |
|---|
| 2026.05.04 | ₩31,352 | ₩34,255 | ₩31,085 | ₩32,823 | +4.69% | 16.3만 |
|---|
| 2026.05.01 | ₩31,486 | ₩33,425 | ₩30,657 | ₩31,727 | +0.76% | 11.8만 |
|---|
| 2026.04.30 | ₩30,015 | ₩30,991 | ₩29,373 | ₩30,657 | +2.14% | 6.3만 |
|---|
| 2026.04.29 | ₩30,737 | ₩30,924 | ₩30,055 | ₩30,202 | -1.74% | 2.9만 |
|---|
| 2026.04.28 | ₩30,496 | ₩31,178 | ₩30,322 | ₩30,978 | +1.58% | 4.4만 |
|---|
| 2026.04.27 | ₩29,948 | ₩30,764 | ₩29,306 | ₩30,443 | +1.65% | 7만 |
|---|
| 2026.04.24 | ₩30,028 | ₩30,376 | ₩29,520 | ₩30,122 | +0.31% | 3만 |
|---|
| 2026.04.23 | ₩30,964 | ₩31,085 | ₩30,122 | ₩30,255 | -2.29% | 4.1만 |
|---|
| 2026.04.22 | ₩31,566 | ₩32,115 | ₩30,857 | ₩30,991 | -1.82% | 8.4만 |
|---|
| 2026.04.21 | ₩32,436 | ₩32,930 | ₩31,178 | ₩31,432 | -3.09% | 6.3만 |
|---|
| 2026.04.20 | ₩32,369 | ₩32,997 | ₩32,275 | ₩32,543 | +0.54% | 4.3만 |
|---|
| 2026.04.17 | ₩31,218 | ₩32,730 | ₩30,576 | ₩32,395 | +3.77% | 7.3만 |
|---|
| 2026.04.16 | ₩30,683 | ₩31,205 | ₩30,429 | ₩30,790 | +0.35% | 5.3만 |
|---|
| 2026.04.15 | ₩31,325 | ₩31,606 | ₩30,790 | ₩30,884 | -1.41% | 4만 |
|---|
| 2026.04.14 | ₩31,205 | ₩31,646 | ₩30,924 | ₩31,366 | +0.51% | 3.5만 |
|---|
| 2026.04.13 | ₩30,683 | ₩31,673 | ₩30,483 | ₩31,312 | +2.05% | 4만 |
|---|
| 2026.04.10 | ₩31,379 | ₩31,820 | ₩30,309 | ₩30,951 | -1.36% | 7.6만 |
|---|
| 2026.04.09 | ₩30,376 | ₩31,687 | ₩30,376 | ₩31,553 | +3.87% | 5.9만 |
|---|
| 2026.04.08 | ₩30,831 | ₩31,419 | ₩29,934 | ₩30,576 | -0.82% | 6.6만 |
|---|
| 2026.04.07 | ₩28,771 | ₩30,242 | ₩28,410 | ₩30,135 | +4.74% | 10.1만 |
|---|
| 2026.04.06 | ₩27,299 | ₩29,600 | ₩27,099 | ₩29,185 | +6.91% | 15.5만 |
|---|
| 2026.04.02 | ₩27,032 | ₩27,674 | ₩26,778 | ₩27,513 | +1.78% | 2.3만 |
|---|
| 2026.04.01 | ₩27,219 | ₩28,062 | ₩27,219 | ₩27,447 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩27,139 | ₩27,634 | ₩26,697 | ₩27,259 | +0.44% | 3.8만 |
|---|
| 2026.03.30 | ₩26,684 | ₩27,152 | ₩25,962 | ₩26,965 | +1.05% | 4.2만 |
|---|
| 2026.03.27 | ₩26,510 | ₩26,657 | ₩26,055 | ₩26,590 | +0.30% | 4.6만 |
|---|
| 2026.03.26 | ₩26,617 | ₩27,152 | ₩26,510 | ₩26,778 | +0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩27,928 | ₩28,356 | ₩26,818 | ₩27,032 | -3.21% | 3.3만 |
|---|
| 2026.03.24 | ₩27,460 | ₩28,731 | ₩27,460 | ₩27,834 | +1.36% | 5.2만 |
|---|
| 2026.03.23 | ₩26,871 | ₩28,089 | ₩26,805 | ₩27,808 | +3.48% | 7.9만 |
|---|
| 2026.03.20 | ₩26,216 | ₩26,845 | ₩25,801 | ₩26,296 | +0.31% | 8.3만 |
|---|
| 2026.03.19 | ₩25,962 | ₩26,537 | ₩25,654 | ₩26,096 | +0.52% | 8.1만 |
|---|
| 2026.03.18 | ₩25,868 | ₩26,497 | ₩25,721 | ₩26,376 | +1.96% | 6.3만 |
|---|
| 2026.03.17 | ₩26,510 | ₩27,072 | ₩25,815 | ₩25,962 | -2.07% | 9.5만 |
|---|
| 2026.03.16 | ₩26,577 | ₩26,751 | ₩26,109 | ₩26,216 | -1.36% | 4만 |
|---|
| 2026.03.13 | ₩26,738 | ₩26,778 | ₩25,828 | ₩26,216 | -1.95% | 4.5만 |
|---|
| 2026.03.12 | ₩25,975 | ₩26,751 | ₩25,347 | ₩26,657 | +2.63% | 5.5만 |
|---|
| 2026.03.11 | ₩26,096 | ₩26,604 | ₩25,801 | ₩26,296 | +0.77% | 6.7만 |
|---|
| 2026.03.10 | ₩26,617 | ₩27,152 | ₩26,055 | ₩26,283 | -1.26% | 7.6만 |
|---|
| 2026.03.09 | ₩26,604 | ₩27,206 | ₩26,082 | ₩26,858 | +0.96% | 4.8만 |
|---|
| 2026.03.06 | ₩26,296 | ₩27,206 | ₩25,721 | ₩26,992 | +2.64% | 5.9만 |
|---|
| 2026.03.05 | ₩27,112 | ₩27,406 | ₩26,457 | ₩26,925 | -0.69% | 4.1만 |
|---|
| 2026.03.04 | ₩27,527 | ₩27,794 | ₩27,139 | ₩27,273 | -0.92% | 3.9만 |
|---|
| 2026.03.03 | ₩26,671 | ₩27,500 | ₩26,524 | ₩27,313 | +2.41% | 4.3만 |
|---|
| 2026.03.02 | ₩26,818 | ₩27,834 | ₩26,738 | ₩27,299 | +1.80% | 3.7만 |
|---|
| 2026.02.27 | ₩26,831 | ₩27,340 | ₩26,323 | ₩27,126 | +1.10% | 9.1만 |
|---|
| 2026.02.26 | ₩27,714 | ₩28,383 | ₩27,099 | ₩27,420 | -1.06% | 5.4만 |
|---|
| 2026.02.25 | ₩27,019 | ₩27,687 | ₩26,697 | ₩27,674 | +2.43% | 2.7만 |
|---|
| 2026.02.24 | ₩26,912 | ₩27,005 | ₩26,350 | ₩26,764 | -0.55% | 4.5만 |
|---|
| 2026.02.23 | ₩26,912 | ₩27,005 | ₩26,216 | ₩26,604 | -1.14% | 6.7만 |
|---|
| 2026.02.20 | ₩26,952 | ₩27,620 | ₩26,751 | ₩27,286 | +1.24% | 4.8만 |
|---|
| 2026.02.19 | ₩27,473 | ₩27,473 | ₩26,912 | ₩27,112 | -1.31% | 3.7만 |
|---|
| 2026.02.18 | ₩28,022 | ₩28,690 | ₩27,674 | ₩27,794 | -0.81% | 3.3만 |
|---|
| 2026.02.17 | ₩28,289 | ₩29,105 | ₩27,861 | ₩27,901 | -1.37% | 3.4만 |
|---|
| 2026.02.13 | ₩27,861 | ₩28,503 | ₩27,246 | ₩28,222 | +1.30% | 4.1만 |
|---|
| 2026.02.12 | ₩27,941 | ₩28,222 | ₩27,273 | ₩27,968 | +0.10% | 6.9만 |
|---|
| 2026.02.11 | ₩28,557 | ₩28,557 | ₩27,473 | ₩27,674 | -3.09% | 4만 |
|---|
| 2026.02.10 | ₩28,945 | ₩29,546 | ₩28,169 | ₩28,436 | -1.76% | 4.7만 |
|---|
| 2026.02.09 | ₩29,466 | ₩29,787 | ₩28,971 | ₩29,105 | -1.23% | 4.4만 |
|---|
| 2026.02.06 | ₩29,078 | ₩29,948 | ₩28,490 | ₩29,426 | +1.20% | 6.2만 |
|---|
| 2026.02.05 | ₩28,931 | ₩29,694 | ₩28,369 | ₩28,570 | -1.25% | 6.2만 |
|---|
| 2026.02.04 | ₩30,041 | ₩30,496 | ₩28,958 | ₩29,118 | -3.07% | 6.7만 |
|---|
| 2026.02.03 | ₩30,536 | ₩30,804 | ₩28,864 | ₩29,707 | -2.72% | 9.8만 |
|---|
| 2026.02.02 | ₩29,199 | ₩31,285 | ₩28,249 | ₩30,764 | +5.36% | 11.1만 |
|---|
| 2026.01.30 | ₩30,429 | ₩30,764 | ₩27,554 | ₩29,145 | -4.22% | 9.6만 |
|---|
| 2026.01.29 | ₩28,650 | ₩30,001 | ₩28,650 | ₩29,747 | +3.83% | 6.5만 |
|---|
| 2026.01.28 | ₩29,814 | ₩30,015 | ₩28,356 | ₩28,383 | -4.80% | 5.4만 |
|---|
| 2026.01.27 | ₩30,362 | ₩30,817 | ₩29,640 | ₩29,827 | -1.76% | 4.9만 |
|---|
| 2026.01.26 | ₩30,202 | ₩30,790 | ₩29,145 | ₩30,322 | +0.40% | 6만 |
|---|
| 2026.01.23 | ₩32,248 | ₩32,583 | ₩29,613 | ₩30,215 | -6.30% | 5.6만 |
|---|
| 2026.01.22 | ₩31,218 | ₩33,078 | ₩30,911 | ₩32,315 | +3.51% | 8.6만 |
|---|
| 2026.01.21 | ₩28,557 | ₩31,111 | ₩28,517 | ₩31,045 | +8.71% | 5만 |
|---|
| 2026.01.20 | ₩28,583 | ₩29,011 | ₩28,343 | ₩28,490 | -0.33% | 3.3만 |
|---|
| 2026.01.16 | ₩29,587 | ₩29,948 | ₩28,958 | ₩29,038 | -1.85% | 2.9만 |
|---|
| 2026.01.15 | ₩28,343 | ₩29,921 | ₩28,169 | ₩29,774 | +5.05% | 6.2만 |
|---|
| 2026.01.14 | ₩28,196 | ₩28,624 | ₩27,754 | ₩28,570 | +1.33% | 4.9만 |
|---|
| 2026.01.13 | ₩28,089 | ₩28,410 | ₩27,968 | ₩28,089 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩28,784 | ₩29,306 | ₩28,048 | ₩28,089 | -2.42% | 2.2만 |
|---|
| 2026.01.09 | ₩29,092 | ₩29,439 | ₩28,557 | ₩28,918 | -0.60% | 4.9만 |
|---|
| 2026.01.08 | ₩27,500 | ₩29,025 | ₩27,085 | ₩28,878 | +5.01% | 6.7만 |
|---|
| 2026.01.07 | ₩27,741 | ₩27,982 | ₩26,992 | ₩27,701 | -0.14% | 4.9만 |
|---|
| 2026.01.06 | ₩27,834 | ₩28,329 | ₩27,420 | ₩27,781 | -0.19% | 3.3만 |
|---|
| 2026.01.05 | ₩27,340 | ₩29,132 | ₩27,340 | ₩28,236 | +3.28% | 5.5만 |
|---|
| 2026.01.02 | ₩27,915 | ₩27,915 | ₩26,952 | ₩27,326 | -2.11% | 7.5만 |
|---|
| 2025.12.31 | ₩27,045 | ₩28,048 | ₩26,965 | ₩27,915 | +3.21% | 7.4만 |
|---|
| 2025.12.30 | ₩27,380 | ₩27,513 | ₩26,738 | ₩27,112 | -0.98% | 12만 |
|---|
| 2025.12.29 | ₩27,834 | ₩27,834 | ₩26,831 | ₩27,380 | -1.63% | 4.7만 |
|---|
| 2025.12.26 | ₩27,554 | ₩27,674 | ₩26,684 | ₩27,380 | -0.63% | 7.3만 |
|---|
| 2025.12.24 | ₩27,928 | ₩27,995 | ₩27,259 | ₩27,554 | -1.34% | 6.7만 |
|---|
| 2025.12.23 | ₩28,089 | ₩28,931 | ₩27,447 | ₩27,794 | -1.05% | 5.1만 |
|---|
| 2025.12.22 | ₩28,891 | ₩29,640 | ₩28,089 | ₩28,155 | -2.55% | 6만 |
|---|
| 2025.12.19 | ₩30,122 | ₩30,403 | ₩28,677 | ₩28,824 | -4.31% | 5.6만 |
|---|
| 2025.12.18 | ₩30,603 | ₩30,938 | ₩30,001 | ₩30,269 | -1.09% | 4.9만 |
|---|
| 2025.12.17 | ₩29,801 | ₩30,857 | ₩29,546 | ₩30,349 | +1.84% | 4.5만 |
|---|
| 2025.12.16 | ₩29,493 | ₩30,456 | ₩29,266 | ₩29,908 | +1.41% | 5.7만 |
|---|
| 2025.12.15 | ₩29,105 | ₩29,439 | ₩28,904 | ₩29,346 | +0.83% | 3.7만 |
|---|
| 2025.12.12 | ₩29,038 | ₩29,413 | ₩28,436 | ₩29,011 | -0.09% | 5.1만 |
|---|
| 2025.12.11 | ₩28,423 | ₩29,520 | ₩28,356 | ₩29,052 | +2.21% | 4.6만 |
|---|
| 2025.12.10 | ₩27,166 | ₩28,904 | ₩27,152 | ₩28,503 | +4.92% | 10.6만 |
|---|
| 2025.12.09 | ₩26,577 | ₩27,393 | ₩26,577 | ₩27,045 | +1.76% | 3.7만 |
|---|
| 2025.12.08 | ₩26,617 | ₩27,085 | ₩26,336 | ₩26,443 | -0.65% | 5.5만 |
|---|
| 2025.12.05 | ₩27,019 | ₩27,126 | ₩26,162 | ₩26,390 | -2.33% | 5.6만 |
|---|
| 2025.12.04 | ₩26,952 | ₩27,420 | ₩26,805 | ₩26,938 | -0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩26,283 | ₩27,366 | ₩26,189 | ₩27,166 | +3.36% | 6.6만 |
|---|
| 2025.12.02 | ₩26,350 | ₩26,497 | ₩25,480 | ₩26,162 | -0.71% | 12.5만 |
|---|
| 2025.12.01 | ₩25,186 | ₩26,751 | ₩24,825 | ₩26,350 | +4.62% | 8.9만 |
|---|
| 2025.11.28 | ₩24,758 | ₩25,641 | ₩24,758 | ₩25,480 | +2.92% | 3.7만 |
|---|
| 2025.11.26 | ₩25,373 | ₩25,668 | ₩24,985 | ₩25,427 | +0.21% | 9.8만 |
|---|
| 2025.11.25 | ₩25,413 | ₩26,055 | ₩24,651 | ₩25,507 | +0.37% | 21.9만 |
|---|
| 2025.11.24 | ₩25,507 | ₩26,269 | ₩25,360 | ₩25,467 | -0.16% | 16.9만 |
|---|
| 2025.11.21 | ₩25,039 | ₩25,922 | ₩24,584 | ₩25,815 | +3.10% | 10.1만 |
|---|
| 2025.11.20 | ₩23,768 | ₩25,801 | ₩23,768 | ₩24,985 | +5.12% | 11.3만 |
|---|
| 2025.11.19 | ₩23,407 | ₩23,969 | ₩23,233 | ₩23,380 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩22,805 | ₩24,022 | ₩22,805 | ₩23,915 | +4.87% | 6.7만 |
|---|
| 2025.11.17 | ₩23,875 | ₩24,424 | ₩22,992 | ₩23,086 | -3.31% | 7.8만 |
|---|
| 2025.11.14 | ₩24,103 | ₩24,424 | ₩23,701 | ₩24,143 | +0.17% | 4.3만 |
|---|
| 2025.11.13 | ₩24,303 | ₩24,691 | ₩24,156 | ₩24,410 | +0.44% | 6.5만 |
|---|
| 2025.11.12 | ₩24,557 | ₩24,812 | ₩24,036 | ₩24,330 | -0.93% | 6.2만 |
|---|
| 2025.11.11 | ₩24,210 | ₩24,865 | ₩24,009 | ₩24,424 | +0.88% | 8.5만 |
|---|
| 2025.11.10 | ₩24,076 | ₩24,464 | ₩23,621 | ₩24,196 | +0.50% | 7.1만 |
|---|
| 2025.11.07 | ₩24,156 | ₩24,156 | ₩23,140 | ₩23,915 | -1.00% | 6.7만 |
|---|
| 2025.11.06 | ₩24,303 | ₩24,450 | ₩23,701 | ₩23,956 | -1.43% | 6만 |
|---|
| 2025.11.05 | ₩23,875 | ₩24,691 | ₩23,782 | ₩24,424 | +2.30% | 5.5만 |
|---|
| 2025.11.04 | ₩24,103 | ₩24,370 | ₩23,568 | ₩23,849 | -1.05% | 6만 |
|---|
| 2025.11.03 | ₩23,608 | ₩25,199 | ₩23,407 | ₩24,584 | +4.14% | 9.6만 |
|---|
| 2025.10.31 | ₩23,648 | ₩24,063 | ₩23,273 | ₩23,728 | +0.34% | 7만 |
|---|
| 2025.10.30 | ₩23,407 | ₩24,397 | ₩23,193 | ₩23,648 | +1.03% | 12.4만 |
|---|
| 2025.10.29 | ₩25,092 | ₩25,427 | ₩23,233 | ₩23,514 | -6.29% | 13만 |
|---|
| 2025.10.28 | ₩25,507 | ₩26,015 | ₩25,159 | ₩25,186 | -1.26% | 8.5만 |
|---|
| 2025.10.27 | ₩26,577 | ₩26,684 | ₩25,574 | ₩25,734 | -3.17% | 11.2만 |
|---|
| 2025.10.24 | ₩26,751 | ₩28,008 | ₩26,497 | ₩26,564 | -0.70% | 9.1만 |
|---|
| 2025.10.23 | ₩28,089 | ₩28,089 | ₩24,718 | ₩26,470 | -5.76% | 28.5만 |
|---|
| 2025.10.22 | ₩29,105 | ₩29,760 | ₩28,771 | ₩29,306 | +0.69% | 6.5만 |
|---|
| 2025.10.21 | ₩28,597 | ₩29,092 | ₩28,410 | ₩28,971 | +1.31% | 4.7만 |
|---|
| 2025.10.20 | ₩28,035 | ₩28,624 | ₩27,808 | ₩28,597 | +2.00% | 7.8만 |
|---|
| 2025.10.17 | ₩28,196 | ₩28,757 | ₩27,594 | ₩27,875 | -1.14% | 8.2만 |
|---|
| 2025.10.16 | ₩29,453 | ₩30,095 | ₩27,527 | ₩27,915 | -5.22% | 6만 |
|---|
| 2025.10.15 | ₩30,617 | ₩30,777 | ₩29,319 | ₩29,653 | -3.15% | 3.1만 |
|---|
| 2025.10.14 | ₩28,356 | ₩30,429 | ₩28,356 | ₩30,282 | +6.79% | 5.3만 |
|---|
| 2025.10.13 | ₩28,476 | ₩28,797 | ₩27,848 | ₩28,624 | +0.52% | 4.3만 |
|---|
| 2025.10.10 | ₩29,292 | ₩29,439 | ₩28,022 | ₩28,196 | -3.74% | 4만 |
|---|