시장 데이터를 불러오는 중
전체 종목
First Internet Bancorp - Fixed-to-Floating Rate Subordinated Notes Due 2029 과거 주가
First Internet Bancorp - Fixed-to-Floating Rate Subordinated Notes Due 2029 · INBKZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Internet Bancorp - Fixed-to-Floating Rate Subordinated Notes Due 2029 · INBKZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,911 | ₩33,911 | ₩33,670 | ₩33,885 | -0.08% | 1.7천 |
| 2026.10.08 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 0 |
| 2026.10.07 | ₩33,925 | ₩33,925 | ₩33,898 | ₩33,918 | -0.02% | 3.1천 |
| 2026.10.06 | ₩33,895 | ₩33,895 | ₩33,823 | ₩33,823 | -0.21% | 1.7천 |
| 2026.10.05 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
| 2026.10.02 | ₩33,858 | ₩33,925 | ₩33,525 | ₩33,844 | -0.04% | 6.8천 |
| 2026.10.01 | ₩33,657 | ₩33,925 | ₩33,657 | ₩33,844 | +0.56% | 3.8천 |
| 2026.09.30 | ₩33,724 | ₩33,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,657 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩33,724 | ₩33,925 | ₩33,657 | ₩33,657 | -0.20% | 1만 |
|---|
| 2026.09.28 | ₩33,796 | ₩33,796 | ₩33,724 | ₩33,724 | -0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,729 | ₩33,925 | ₩33,512 | ₩33,512 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩33,764 | ₩33,800 | ₩33,670 | ₩33,690 | -0.22% | 5.7천 |
|---|
| 2026.09.18 | ₩33,817 | ₩33,871 | ₩33,670 | ₩33,750 | -0.20% | 9.4천 |
|---|
| 2026.09.17 | ₩33,817 | ₩33,874 | ₩33,817 | ₩33,860 | +0.13% | 4천 |
|---|
| 2026.09.16 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,811 | ₩33,952 | ₩33,811 | ₩33,871 | +0.18% | 5.1천 |
|---|
| 2026.09.14 | ₩33,844 | ₩33,952 | ₩33,844 | ₩33,952 | +0.32% | 1.3천 |
|---|
| 2026.09.11 | ₩33,750 | ₩33,854 | ₩33,724 | ₩33,784 | +0.10% | 2천 |
|---|
| 2026.09.10 | ₩33,925 | ₩34,217 | ₩33,616 | ₩33,616 | -0.91% | 16.1만 |
|---|
| 2026.09.09 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,858 | -0.20% | 800 |
|---|
| 2026.09.08 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,858 | ₩33,858 | ₩33,724 | ₩33,858 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,838 | -0.06% | 1.3천 |
|---|
| 2026.09.02 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,791 | ₩33,925 | ₩33,757 | ₩33,757 | -0.10% | 2.1천 |
|---|
| 2026.08.31 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,898 | ₩33,898 | ₩33,549 | ₩33,791 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,817 | ₩33,895 | ₩33,791 | ₩33,895 | +0.23% | 500 |
|---|
| 2026.08.20 | ₩34,008 | ₩34,008 | ₩33,779 | ₩33,804 | -0.60% | 1.5천 |
|---|
| 2026.08.19 | ₩34,032 | ₩34,032 | ₩33,902 | ₩33,911 | -0.35% | 1.8천 |
|---|
| 2026.08.18 | ₩34,017 | ₩34,032 | ₩33,992 | ₩34,019 | +0.00% | 3.4천 |
|---|
| 2026.08.17 | ₩33,817 | ₩33,885 | ₩33,791 | ₩33,885 | +0.20% | 3.1천 |
|---|
| 2026.08.14 | ₩33,683 | ₩33,911 | ₩33,616 | ₩33,670 | -0.04% | 4.2천 |
|---|
| 2026.08.13 | ₩34,340 | ₩34,340 | ₩34,126 | ₩34,220 | -0.35% | 3.1천 |
|---|
| 2026.08.12 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩34,104 | ₩34,153 | ₩34,104 | ₩34,106 | +0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩34,066 | ₩34,181 | ₩34,066 | ₩34,181 | +0.34% | 1.8천 |
|---|
| 2026.08.06 | ₩33,925 | ₩34,190 | ₩33,797 | ₩33,911 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩34,086 | ₩34,086 | ₩33,911 | ₩33,922 | -0.48% | 4.1천 |
|---|
| 2026.08.04 | ₩34,260 | ₩34,260 | ₩34,126 | ₩34,126 | -0.39% | 1.9천 |
|---|
| 2026.08.03 | ₩34,224 | ₩34,307 | ₩33,992 | ₩34,307 | +0.24% | 2.9천 |
|---|
| 2026.07.31 | ₩33,858 | ₩33,992 | ₩33,777 | ₩33,992 | +0.40% | 1.8천 |
|---|
| 2026.07.30 | ₩33,858 | ₩33,992 | ₩33,858 | ₩33,980 | +0.36% | 1.2천 |
|---|
| 2026.07.29 | ₩33,750 | ₩33,817 | ₩33,750 | ₩33,817 | +0.20% | 700 |
|---|
| 2026.07.28 | ₩33,710 | ₩33,737 | ₩33,710 | ₩33,737 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,737 | ₩33,805 | ₩33,657 | ₩33,805 | +0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,737 | 0.00% | 4천 |
|---|
| 2026.07.21 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,858 | ₩33,992 | ₩33,683 | ₩33,683 | -0.51% | 4.4천 |
|---|
| 2026.07.15 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,925 | ₩33,925 | ₩33,791 | ₩33,791 | -0.40% | 600 |
|---|
| 2026.07.13 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,885 | ₩33,931 | ₩33,817 | ₩33,931 | +0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩33,838 | ₩33,885 | ₩33,784 | ₩33,784 | -0.16% | 500 |
|---|
| 2026.07.07 | ₩33,885 | ₩33,885 | ₩33,804 | ₩33,885 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩33,724 | ₩33,885 | ₩33,724 | ₩33,797 | +0.22% | 2.2천 |
|---|
| 2026.07.02 | ₩33,791 | ₩33,871 | ₩33,791 | ₩33,871 | +0.24% | 900 |
|---|
| 2026.07.01 | ₩33,811 | ₩33,858 | ₩33,811 | ₩33,858 | +0.14% | 600 |
|---|
| 2026.06.30 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,630 | ₩33,657 | ₩33,523 | ₩33,646 | +0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,523 | ₩33,523 | ₩33,388 | ₩33,388 | -0.40% | 900 |
|---|
| 2026.06.24 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,616 | ₩33,616 | ₩33,502 | ₩33,502 | -0.34% | 2천 |
|---|
| 2026.06.22 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,590 | 0.00% | 2천 |
|---|
| 2026.06.17 | ₩33,600 | ₩33,600 | ₩33,536 | ₩33,590 | -0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩33,657 | ₩33,657 | ₩33,576 | ₩33,576 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩33,643 | ₩33,657 | ₩33,643 | ₩33,657 | +0.04% | 400 |
|---|
| 2026.06.12 | ₩33,563 | ₩33,831 | ₩33,523 | ₩33,817 | +0.76% | 2천 |
|---|
| 2026.06.11 | ₩33,563 | ₩33,563 | ₩33,536 | ₩33,563 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,911 | ₩33,911 | ₩33,885 | ₩33,885 | -0.08% | 300 |
|---|
| 2026.06.09 | ₩33,791 | ₩33,898 | ₩33,650 | ₩33,898 | +0.32% | 1.3천 |
|---|
| 2026.06.08 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,690 | ₩33,925 | ₩33,690 | ₩33,925 | +0.70% | 200 |
|---|
| 2026.06.04 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,750 | ₩33,750 | ₩33,590 | ₩33,590 | -0.48% | 1천 |
|---|
| 2026.06.01 | ₩33,898 | ₩33,927 | ₩33,898 | ₩33,898 | 0.00% | 1.9천 |
|---|
| 2026.05.29 | ₩33,965 | ₩33,965 | ₩33,657 | ₩33,683 | -0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩33,590 | ₩33,683 | ₩33,523 | ₩33,523 | -0.20% | 2.7천 |
|---|
| 2026.05.27 | ₩33,482 | ₩33,590 | ₩33,482 | ₩33,590 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,348 | ₩33,348 | ₩33,147 | ₩33,147 | -0.60% | 900 |
|---|
| 2026.05.20 | ₩33,281 | ₩33,455 | ₩33,126 | ₩33,362 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩33,348 | ₩33,348 | ₩32,825 | ₩33,162 | -0.56% | 6.7천 |
|---|
| 2026.05.18 | ₩33,013 | ₩33,496 | ₩33,013 | ₩33,348 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩33,308 | ₩33,308 | ₩33,120 | ₩33,120 | -0.56% | 1.1천 |
|---|
| 2026.05.14 | ₩33,670 | ₩33,925 | ₩33,670 | ₩33,925 | +0.76% | 8.4천 |
|---|
| 2026.05.13 | ₩33,569 | ₩33,791 | ₩33,569 | ₩33,791 | +0.66% | 4.7천 |
|---|
| 2026.05.12 | ₩33,690 | ₩33,690 | ₩33,643 | ₩33,657 | -0.10% | 1.9천 |
|---|
| 2026.05.11 | ₩33,844 | ₩33,844 | ₩33,549 | ₩33,549 | -0.87% | 2.7천 |
|---|
| 2026.05.08 | ₩33,657 | ₩33,954 | ₩33,657 | ₩33,683 | +0.08% | 4.3천 |
|---|
| 2026.05.07 | ₩33,702 | ₩33,824 | ₩33,657 | ₩33,657 | -0.14% | 4.2천 |
|---|
| 2026.05.06 | ₩33,730 | ₩33,744 | ₩33,624 | ₩33,744 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,590 | ₩33,858 | ₩33,590 | ₩33,858 | +0.80% | 1.2천 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,858 | ₩33,523 | ₩33,657 | +0.40% | 3.3천 |
|---|
| 2026.05.01 | ₩33,844 | ₩33,844 | ₩33,455 | ₩33,455 | -1.15% | 1.6천 |
|---|
| 2026.04.30 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩33,523 | ₩33,523 | ₩33,518 | ₩33,523 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩33,455 | ₩33,858 | ₩33,210 | ₩33,523 | +0.20% | 4.5천 |
|---|
| 2026.04.24 | ₩33,154 | ₩33,187 | ₩33,154 | ₩33,187 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩33,067 | ₩33,455 | ₩33,053 | ₩33,254 | +0.57% | 3.4천 |
|---|
| 2026.04.22 | ₩33,013 | ₩33,187 | ₩33,013 | ₩33,187 | +0.53% | 200 |
|---|
| 2026.04.21 | ₩32,966 | ₩33,187 | ₩32,966 | ₩33,187 | +0.67% | 2.6천 |
|---|
| 2026.04.20 | ₩33,120 | ₩33,120 | ₩32,933 | ₩33,120 | 0.00% | 3.3천 |
|---|
| 2026.04.17 | ₩33,053 | ₩33,120 | ₩33,053 | ₩33,053 | 0.00% | 2천 |
|---|
| 2026.04.16 | ₩32,986 | ₩33,120 | ₩32,886 | ₩33,120 | +0.41% | 800 |
|---|
| 2026.04.15 | ₩32,985 | ₩33,120 | ₩32,584 | ₩32,584 | -1.22% | 4.6천 |
|---|
| 2026.04.14 | ₩32,852 | ₩32,852 | ₩32,852 | ₩32,852 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩33,080 | ₩33,080 | ₩32,785 | ₩32,785 | -0.89% | 200 |
|---|
| 2026.04.10 | ₩32,597 | ₩32,852 | ₩32,597 | ₩32,852 | +0.78% | 700 |
|---|
| 2026.04.09 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩33,067 | ₩33,120 | ₩32,651 | ₩33,120 | +0.16% | 2.4천 |
|---|
| 2026.04.07 | ₩33,080 | ₩33,154 | ₩33,053 | ₩33,053 | -0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩32,825 | ₩32,852 | ₩32,825 | ₩32,852 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩32,718 | ₩32,852 | ₩32,718 | ₩32,852 | +0.41% | 3.8천 |
|---|
| 2026.03.31 | ₩32,852 | ₩32,852 | ₩32,664 | ₩32,664 | -0.57% | 1.3천 |
|---|
| 2026.03.30 | ₩32,678 | ₩32,785 | ₩32,664 | ₩32,785 | +0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩32,718 | ₩32,852 | ₩32,718 | ₩32,852 | +0.41% | 1.2천 |
|---|
| 2026.03.26 | ₩32,825 | ₩32,852 | ₩32,825 | ₩32,852 | +0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩32,584 | ₩32,611 | ₩32,584 | ₩32,584 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩32,751 | ₩32,751 | ₩32,651 | ₩32,651 | -0.31% | 500 |
|---|
| 2026.03.23 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩32,852 | ₩32,900 | ₩32,520 | ₩32,520 | -1.01% | 1.5천 |
|---|
| 2026.03.19 | ₩32,970 | ₩32,970 | ₩32,604 | ₩32,604 | -1.11% | 2.6천 |
|---|
| 2026.03.18 | ₩32,785 | ₩32,785 | ₩32,517 | ₩32,544 | -0.74% | 2.3천 |
|---|
| 2026.03.17 | ₩32,718 | ₩32,718 | ₩32,517 | ₩32,517 | -0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩32,731 | ₩32,819 | ₩32,718 | ₩32,718 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,579 | ₩32,652 | ₩32,579 | ₩32,611 | +0.10% | 1.4천 |
|---|
| 2026.03.12 | ₩32,825 | ₩33,120 | ₩32,520 | ₩32,520 | -0.93% | 2.1만 |
|---|
| 2026.03.11 | ₩32,785 | ₩32,785 | ₩32,450 | ₩32,450 | -1.02% | 1.9천 |
|---|
| 2026.03.10 | ₩32,718 | ₩32,825 | ₩32,718 | ₩32,718 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩32,611 | ₩32,852 | ₩32,343 | ₩32,772 | +0.49% | 4.4천 |
|---|
| 2026.03.06 | ₩32,758 | ₩32,973 | ₩32,615 | ₩32,792 | +0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩32,798 | ₩32,852 | ₩32,746 | ₩32,746 | -0.16% | 2.3천 |
|---|
| 2026.03.04 | ₩32,836 | ₩32,852 | ₩32,638 | ₩32,638 | -0.60% | 3.5천 |
|---|
| 2026.03.03 | ₩33,053 | ₩33,053 | ₩32,839 | ₩32,839 | -0.65% | 2.2천 |
|---|
| 2026.03.02 | ₩32,726 | ₩32,726 | ₩32,678 | ₩32,718 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩33,064 | ₩33,064 | ₩32,638 | ₩32,664 | -1.21% | 5.7천 |
|---|
| 2026.02.26 | ₩32,828 | ₩32,852 | ₩32,785 | ₩32,798 | -0.09% | 5.1천 |
|---|
| 2026.02.25 | ₩32,557 | ₩33,006 | ₩32,557 | ₩32,906 | +1.07% | 5.2천 |
|---|
| 2026.02.24 | ₩32,691 | ₩32,731 | ₩32,611 | ₩32,651 | -0.12% | 3.8천 |
|---|
| 2026.02.23 | ₩33,067 | ₩33,067 | ₩32,718 | ₩32,718 | -1.05% | 2.9천 |
|---|
| 2026.02.20 | ₩32,624 | ₩33,067 | ₩32,624 | ₩32,986 | +1.11% | 1.4만 |
|---|
| 2026.02.19 | ₩32,718 | ₩32,718 | ₩32,697 | ₩32,718 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,584 | ₩32,812 | ₩32,584 | ₩32,812 | +0.70% | 9.2천 |
|---|
| 2026.02.13 | ₩32,490 | ₩32,611 | ₩32,383 | ₩32,584 | +0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩33,241 | ₩33,274 | ₩33,026 | ₩33,120 | -0.36% | 4.4천 |
|---|
| 2026.02.11 | ₩33,201 | ₩33,281 | ₩32,919 | ₩33,134 | -0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩33,362 | ₩33,362 | ₩33,228 | ₩33,321 | -0.12% | 3.7천 |
|---|
| 2026.02.09 | ₩33,201 | ₩33,254 | ₩33,147 | ₩33,254 | +0.16% | 2.8천 |
|---|
| 2026.02.06 | ₩33,174 | ₩33,238 | ₩33,174 | ₩33,238 | +0.19% | 700 |
|---|
| 2026.02.05 | ₩33,228 | ₩33,241 | ₩33,069 | ₩33,214 | -0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,053 | ₩33,238 | ₩33,053 | ₩33,120 | +0.20% | 4.3천 |
|---|
| 2026.02.02 | ₩33,100 | ₩33,187 | ₩33,053 | ₩33,187 | +0.26% | 1.9천 |
|---|
| 2026.01.30 | ₩33,241 | ₩33,241 | ₩33,114 | ₩33,114 | -0.38% | 1.1천 |
|---|
| 2026.01.29 | ₩32,825 | ₩32,852 | ₩32,825 | ₩32,852 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩32,813 | ₩32,813 | ₩32,813 | ₩32,813 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,228 | ₩33,228 | ₩32,782 | ₩32,813 | -1.25% | 4.2천 |
|---|
| 2026.01.26 | ₩33,013 | ₩33,152 | ₩33,013 | ₩33,152 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩33,187 | ₩33,187 | ₩33,134 | ₩33,134 | -0.16% | 400 |
|---|
| 2026.01.22 | ₩33,120 | ₩33,187 | ₩33,120 | ₩33,144 | +0.07% | 2천 |
|---|
| 2026.01.21 | ₩33,187 | ₩33,254 | ₩32,959 | ₩33,120 | -0.20% | 3.4천 |
|---|
| 2026.01.20 | ₩33,241 | ₩33,375 | ₩32,959 | ₩33,187 | -0.16% | 3.8천 |
|---|
| 2026.01.16 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,388 | ₩33,523 | ₩33,268 | ₩33,268 | -0.36% | 4.1천 |
|---|
| 2026.01.13 | ₩33,249 | ₩33,321 | ₩33,249 | ₩33,321 | +0.22% | 1.5천 |
|---|
| 2026.01.12 | ₩33,295 | ₩33,482 | ₩33,268 | ₩33,482 | +0.56% | 1천 |
|---|
| 2026.01.09 | ₩33,274 | ₩33,295 | ₩33,254 | ₩33,254 | -0.06% | 2.3천 |
|---|
| 2026.01.08 | ₩33,274 | ₩33,295 | ₩33,186 | ₩33,186 | -0.27% | 3.1천 |
|---|
| 2026.01.07 | ₩33,254 | ₩33,308 | ₩33,254 | ₩33,254 | 0.00% | 5.5천 |
|---|
| 2026.01.06 | ₩33,147 | ₩33,254 | ₩33,147 | ₩33,174 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩32,986 | ₩33,254 | ₩32,986 | ₩33,254 | +0.81% | 5.9천 |
|---|
| 2026.01.02 | ₩33,254 | ₩33,415 | ₩33,254 | ₩33,415 | +0.48% | 1.7천 |
|---|
| 2025.12.31 | ₩33,187 | ₩33,254 | ₩33,187 | ₩33,187 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩33,214 | ₩33,254 | ₩33,187 | ₩33,195 | -0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩33,033 | ₩33,321 | ₩33,033 | ₩33,321 | +0.87% | 6.1천 |
|---|
| 2025.12.24 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,071 | ₩33,187 | ₩33,071 | ₩33,174 | +0.31% | 2.7천 |
|---|
| 2025.12.19 | ₩33,134 | ₩33,166 | ₩33,134 | ₩33,166 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,187 | ₩33,187 | ₩33,004 | ₩33,187 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩33,120 | ₩33,228 | ₩33,020 | ₩33,026 | -0.28% | 9.6천 |
|---|
| 2025.12.12 | ₩32,973 | ₩33,120 | ₩32,973 | ₩33,120 | +0.45% | 800 |
|---|
| 2025.12.11 | ₩33,120 | ₩33,120 | ₩32,986 | ₩33,120 | 0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩32,530 | ₩33,120 | ₩32,530 | ₩33,088 | +1.71% | 2.6천 |
|---|
| 2025.12.09 | ₩33,080 | ₩33,120 | ₩32,805 | ₩33,120 | +0.12% | 6.1천 |
|---|
| 2025.12.08 | ₩33,000 | ₩33,005 | ₩32,986 | ₩32,986 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩33,000 | ₩33,093 | ₩33,000 | ₩33,093 | +0.28% | 600 |
|---|
| 2025.12.03 | ₩32,996 | ₩33,120 | ₩32,996 | ₩33,046 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩32,865 | ₩32,973 | ₩32,800 | ₩32,973 | +0.33% | 1.6천 |
|---|
| 2025.12.01 | ₩33,120 | ₩33,120 | ₩32,751 | ₩32,853 | -0.81% | 700 |
|---|
| 2025.11.28 | ₩32,678 | ₩33,093 | ₩32,678 | ₩32,986 | +0.94% | 400 |
|---|
| 2025.11.26 | ₩32,490 | ₩32,777 | ₩32,463 | ₩32,584 | +0.29% | 2.2천 |
|---|
| 2025.11.25 | ₩32,986 | ₩33,209 | ₩32,919 | ₩33,120 | +0.41% | 1.7천 |
|---|
| 2025.11.24 | ₩32,959 | ₩32,986 | ₩32,723 | ₩32,723 | -0.72% | 3.2천 |
|---|
| 2025.11.21 | ₩32,825 | ₩32,959 | ₩32,777 | ₩32,777 | -0.15% | 1.1천 |
|---|
| 2025.11.20 | ₩32,470 | ₩32,852 | ₩32,450 | ₩32,825 | +1.09% | 3.7천 |
|---|
| 2025.11.19 | ₩32,530 | ₩32,718 | ₩32,530 | ₩32,718 | +0.58% | 3천 |
|---|
| 2025.11.18 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩32,765 | ₩32,765 | ₩32,714 | ₩32,714 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩32,986 | ₩33,120 | ₩32,986 | ₩32,986 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩32,986 | ₩33,321 | ₩32,986 | ₩32,986 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,482 | ₩33,482 | ₩33,268 | ₩33,321 | -0.48% | 1천 |
|---|
| 2025.11.10 | ₩32,785 | ₩33,241 | ₩32,785 | ₩33,120 | +1.02% | 4.5천 |
|---|
| 2025.11.07 | ₩33,174 | ₩33,174 | ₩32,638 | ₩32,910 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩33,120 | ₩33,120 | ₩32,919 | ₩32,986 | -0.40% | 2.8천 |
|---|
| 2025.11.05 | ₩33,120 | ₩33,120 | ₩32,731 | ₩33,120 | 0.00% | 4.1천 |
|---|
| 2025.11.04 | ₩33,120 | ₩33,120 | ₩32,865 | ₩32,973 | -0.45% | 900 |
|---|
| 2025.11.03 | ₩32,852 | ₩33,057 | ₩32,805 | ₩33,013 | +0.49% | 1.6천 |
|---|
| 2025.10.31 | ₩32,753 | ₩32,900 | ₩32,753 | ₩32,865 | +0.34% | 1.3천 |
|---|
| 2025.10.30 | ₩32,638 | ₩32,785 | ₩32,638 | ₩32,785 | +0.45% | 200 |
|---|
| 2025.10.29 | ₩32,584 | ₩33,254 | ₩32,584 | ₩33,248 | +2.04% | 3.1천 |
|---|
| 2025.10.28 | ₩33,187 | ₩33,187 | ₩31,484 | ₩32,584 | -1.82% | 3.6천 |
|---|
| 2025.10.27 | ₩33,093 | ₩33,134 | ₩33,053 | ₩33,120 | +0.08% | 5.2천 |
|---|
| 2025.10.24 | ₩32,805 | ₩33,089 | ₩32,518 | ₩32,986 | +0.55% | 1.9천 |
|---|
| 2025.10.23 | ₩32,919 | ₩32,919 | ₩31,913 | ₩32,517 | -1.22% | 2만 |
|---|
| 2025.10.22 | ₩33,455 | ₩33,455 | ₩33,000 | ₩33,000 | -1.36% | 1.3천 |
|---|
| 2025.10.21 | ₩33,190 | ₩33,429 | ₩33,120 | ₩33,254 | +0.19% | 4.2천 |
|---|
| 2025.10.20 | ₩33,026 | ₩33,187 | ₩33,026 | ₩33,187 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩33,429 | ₩33,429 | ₩32,751 | ₩32,751 | -2.03% | 1.1만 |
|---|
| 2025.10.16 | ₩33,422 | ₩33,496 | ₩33,362 | ₩33,362 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩33,187 | ₩33,455 | ₩33,187 | ₩33,394 | +0.62% | 2.6천 |
|---|
| 2025.10.14 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,268 | ₩33,301 | ₩32,951 | ₩33,029 | -0.72% | 4.3천 |
|---|
| 2025.10.10 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 1.1천 |
|---|