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 | ₩33,763 | ₩33,763 | ₩33,523 | ₩33,737 | -0.08% | 1.7천 |
| 2026.10.08 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 0 |
| 2026.10.07 | ₩33,777 | ₩33,777 | ₩33,750 | ₩33,770 | -0.02% | 3.1천 |
| 2026.10.06 | ₩33,747 | ₩33,747 | ₩33,675 | ₩33,675 | -0.21% | 1.7천 |
| 2026.10.05 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
| 2026.10.02 | ₩33,710 | ₩33,777 | ₩33,379 | ₩33,697 | -0.04% | 6.8천 |
| 2026.10.01 | ₩33,510 | ₩33,777 | ₩33,510 | ₩33,697 | +0.56% | 3.8천 |
| 2026.09.30 | ₩33,577 | ₩33,577 | ₩33,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,510 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩33,577 | ₩33,777 | ₩33,510 | ₩33,510 | -0.20% | 1만 |
|---|
| 2026.09.28 | ₩33,649 | ₩33,649 | ₩33,577 | ₩33,577 | -0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,582 | ₩33,777 | ₩33,366 | ₩33,366 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩33,617 | ₩33,653 | ₩33,523 | ₩33,543 | -0.22% | 5.7천 |
|---|
| 2026.09.18 | ₩33,670 | ₩33,723 | ₩33,523 | ₩33,603 | -0.20% | 9.4천 |
|---|
| 2026.09.17 | ₩33,670 | ₩33,726 | ₩33,670 | ₩33,713 | +0.13% | 4천 |
|---|
| 2026.09.16 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,663 | ₩33,803 | ₩33,663 | ₩33,723 | +0.18% | 5.1천 |
|---|
| 2026.09.14 | ₩33,697 | ₩33,803 | ₩33,697 | ₩33,803 | +0.32% | 1.3천 |
|---|
| 2026.09.11 | ₩33,603 | ₩33,706 | ₩33,577 | ₩33,637 | +0.10% | 2천 |
|---|
| 2026.09.10 | ₩33,777 | ₩34,068 | ₩33,470 | ₩33,470 | -0.91% | 16.1만 |
|---|
| 2026.09.09 | ₩33,777 | ₩33,777 | ₩33,710 | ₩33,710 | -0.20% | 800 |
|---|
| 2026.09.08 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,710 | ₩33,710 | ₩33,577 | ₩33,710 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩33,710 | ₩33,710 | ₩33,670 | ₩33,690 | -0.06% | 1.3천 |
|---|
| 2026.09.02 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,643 | ₩33,777 | ₩33,610 | ₩33,610 | -0.10% | 2.1천 |
|---|
| 2026.08.31 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,750 | ₩33,750 | ₩33,403 | ₩33,643 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,670 | ₩33,747 | ₩33,643 | ₩33,747 | +0.23% | 500 |
|---|
| 2026.08.20 | ₩33,860 | ₩33,860 | ₩33,631 | ₩33,657 | -0.60% | 1.5천 |
|---|
| 2026.08.19 | ₩33,884 | ₩33,884 | ₩33,754 | ₩33,763 | -0.35% | 1.8천 |
|---|
| 2026.08.18 | ₩33,869 | ₩33,884 | ₩33,844 | ₩33,870 | +0.00% | 3.4천 |
|---|
| 2026.08.17 | ₩33,670 | ₩33,737 | ₩33,643 | ₩33,737 | +0.20% | 3.1천 |
|---|
| 2026.08.14 | ₩33,536 | ₩33,763 | ₩33,470 | ₩33,523 | -0.04% | 4.2천 |
|---|
| 2026.08.13 | ₩34,191 | ₩34,191 | ₩33,977 | ₩34,070 | -0.35% | 3.1천 |
|---|
| 2026.08.12 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,956 | ₩34,004 | ₩33,956 | ₩33,957 | +0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,917 | ₩34,032 | ₩33,917 | ₩34,032 | +0.34% | 1.8천 |
|---|
| 2026.08.06 | ₩33,777 | ₩34,041 | ₩33,650 | ₩33,763 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩33,937 | ₩33,937 | ₩33,763 | ₩33,774 | -0.48% | 4.1천 |
|---|
| 2026.08.04 | ₩34,111 | ₩34,111 | ₩33,977 | ₩33,977 | -0.39% | 1.9천 |
|---|
| 2026.08.03 | ₩34,074 | ₩34,157 | ₩33,844 | ₩34,157 | +0.24% | 2.9천 |
|---|
| 2026.07.31 | ₩33,710 | ₩33,844 | ₩33,630 | ₩33,844 | +0.40% | 1.8천 |
|---|
| 2026.07.30 | ₩33,710 | ₩33,844 | ₩33,710 | ₩33,832 | +0.36% | 1.2천 |
|---|
| 2026.07.29 | ₩33,603 | ₩33,670 | ₩33,603 | ₩33,670 | +0.20% | 700 |
|---|
| 2026.07.28 | ₩33,563 | ₩33,590 | ₩33,563 | ₩33,590 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,590 | ₩33,658 | ₩33,510 | ₩33,658 | +0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,590 | 0.00% | 4천 |
|---|
| 2026.07.21 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,710 | ₩33,844 | ₩33,536 | ₩33,536 | -0.51% | 4.4천 |
|---|
| 2026.07.15 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,777 | ₩33,777 | ₩33,643 | ₩33,643 | -0.40% | 600 |
|---|
| 2026.07.13 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,737 | ₩33,783 | ₩33,670 | ₩33,783 | +0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩33,690 | ₩33,737 | ₩33,637 | ₩33,637 | -0.16% | 500 |
|---|
| 2026.07.07 | ₩33,737 | ₩33,737 | ₩33,657 | ₩33,737 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩33,577 | ₩33,737 | ₩33,577 | ₩33,650 | +0.22% | 2.2천 |
|---|
| 2026.07.02 | ₩33,643 | ₩33,723 | ₩33,643 | ₩33,723 | +0.24% | 900 |
|---|
| 2026.07.01 | ₩33,663 | ₩33,710 | ₩33,663 | ₩33,710 | +0.14% | 600 |
|---|
| 2026.06.30 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,483 | ₩33,510 | ₩33,376 | ₩33,499 | +0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,376 | ₩33,376 | ₩33,243 | ₩33,243 | -0.40% | 900 |
|---|
| 2026.06.24 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,470 | ₩33,470 | ₩33,356 | ₩33,356 | -0.34% | 2천 |
|---|
| 2026.06.22 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,443 | ₩33,510 | ₩33,443 | ₩33,443 | 0.00% | 2천 |
|---|
| 2026.06.17 | ₩33,454 | ₩33,454 | ₩33,390 | ₩33,443 | -0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩33,510 | ₩33,510 | ₩33,430 | ₩33,430 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩33,496 | ₩33,510 | ₩33,496 | ₩33,510 | +0.04% | 400 |
|---|
| 2026.06.12 | ₩33,416 | ₩33,683 | ₩33,376 | ₩33,670 | +0.76% | 2천 |
|---|
| 2026.06.11 | ₩33,416 | ₩33,416 | ₩33,390 | ₩33,416 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,763 | ₩33,763 | ₩33,737 | ₩33,737 | -0.08% | 300 |
|---|
| 2026.06.09 | ₩33,643 | ₩33,750 | ₩33,503 | ₩33,750 | +0.32% | 1.3천 |
|---|
| 2026.06.08 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,543 | ₩33,777 | ₩33,543 | ₩33,777 | +0.70% | 200 |
|---|
| 2026.06.04 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,603 | ₩33,603 | ₩33,443 | ₩33,443 | -0.48% | 1천 |
|---|
| 2026.06.01 | ₩33,750 | ₩33,779 | ₩33,750 | ₩33,750 | 0.00% | 1.9천 |
|---|
| 2026.05.29 | ₩33,817 | ₩33,817 | ₩33,510 | ₩33,536 | -0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩33,443 | ₩33,536 | ₩33,376 | ₩33,376 | -0.20% | 2.7천 |
|---|
| 2026.05.27 | ₩33,336 | ₩33,443 | ₩33,336 | ₩33,443 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,203 | ₩33,203 | ₩33,002 | ₩33,002 | -0.60% | 900 |
|---|
| 2026.05.20 | ₩33,136 | ₩33,309 | ₩32,981 | ₩33,216 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩33,203 | ₩33,203 | ₩32,682 | ₩33,017 | -0.56% | 6.7천 |
|---|
| 2026.05.18 | ₩32,869 | ₩33,350 | ₩32,869 | ₩33,203 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩33,163 | ₩33,163 | ₩32,976 | ₩32,976 | -0.56% | 1.1천 |
|---|
| 2026.05.14 | ₩33,523 | ₩33,777 | ₩33,523 | ₩33,777 | +0.76% | 8.4천 |
|---|
| 2026.05.13 | ₩33,423 | ₩33,643 | ₩33,423 | ₩33,643 | +0.66% | 4.7천 |
|---|
| 2026.05.12 | ₩33,543 | ₩33,543 | ₩33,496 | ₩33,510 | -0.10% | 1.9천 |
|---|
| 2026.05.11 | ₩33,697 | ₩33,697 | ₩33,403 | ₩33,403 | -0.87% | 2.7천 |
|---|
| 2026.05.08 | ₩33,510 | ₩33,806 | ₩33,510 | ₩33,536 | +0.08% | 4.3천 |
|---|
| 2026.05.07 | ₩33,555 | ₩33,677 | ₩33,510 | ₩33,510 | -0.14% | 4.2천 |
|---|
| 2026.05.06 | ₩33,583 | ₩33,597 | ₩33,478 | ₩33,597 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,443 | ₩33,710 | ₩33,443 | ₩33,710 | +0.80% | 1.2천 |
|---|
| 2026.05.04 | ₩33,376 | ₩33,710 | ₩33,376 | ₩33,510 | +0.40% | 3.3천 |
|---|
| 2026.05.01 | ₩33,697 | ₩33,697 | ₩33,309 | ₩33,309 | -1.15% | 1.6천 |
|---|
| 2026.04.30 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩33,376 | ₩33,376 | ₩33,372 | ₩33,376 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩33,309 | ₩33,710 | ₩33,065 | ₩33,376 | +0.20% | 4.5천 |
|---|
| 2026.04.24 | ₩33,009 | ₩33,042 | ₩33,009 | ₩33,042 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩32,922 | ₩33,309 | ₩32,909 | ₩33,109 | +0.57% | 3.4천 |
|---|
| 2026.04.22 | ₩32,869 | ₩33,042 | ₩32,869 | ₩33,042 | +0.53% | 200 |
|---|
| 2026.04.21 | ₩32,822 | ₩33,042 | ₩32,822 | ₩33,042 | +0.67% | 2.6천 |
|---|
| 2026.04.20 | ₩32,976 | ₩32,976 | ₩32,789 | ₩32,976 | 0.00% | 3.3천 |
|---|
| 2026.04.17 | ₩32,909 | ₩32,976 | ₩32,909 | ₩32,909 | 0.00% | 2천 |
|---|
| 2026.04.16 | ₩32,842 | ₩32,976 | ₩32,742 | ₩32,976 | +0.41% | 800 |
|---|
| 2026.04.15 | ₩32,841 | ₩32,976 | ₩32,442 | ₩32,442 | -1.22% | 4.6천 |
|---|
| 2026.04.14 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩32,936 | ₩32,936 | ₩32,642 | ₩32,642 | -0.89% | 200 |
|---|
| 2026.04.10 | ₩32,455 | ₩32,709 | ₩32,455 | ₩32,709 | +0.78% | 700 |
|---|
| 2026.04.09 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,922 | ₩32,976 | ₩32,508 | ₩32,976 | +0.16% | 2.4천 |
|---|
| 2026.04.07 | ₩32,936 | ₩33,009 | ₩32,909 | ₩32,909 | -0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩32,682 | ₩32,709 | ₩32,682 | ₩32,709 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩32,575 | ₩32,709 | ₩32,575 | ₩32,709 | +0.41% | 3.8천 |
|---|
| 2026.03.31 | ₩32,709 | ₩32,709 | ₩32,522 | ₩32,522 | -0.57% | 1.3천 |
|---|
| 2026.03.30 | ₩32,535 | ₩32,642 | ₩32,522 | ₩32,642 | +0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩32,575 | ₩32,709 | ₩32,575 | ₩32,709 | +0.41% | 1.2천 |
|---|
| 2026.03.26 | ₩32,682 | ₩32,709 | ₩32,682 | ₩32,709 | +0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩32,442 | ₩32,468 | ₩32,442 | ₩32,442 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩32,609 | ₩32,609 | ₩32,508 | ₩32,508 | -0.31% | 500 |
|---|
| 2026.03.23 | ₩32,468 | ₩32,468 | ₩32,468 | ₩32,468 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩32,709 | ₩32,757 | ₩32,378 | ₩32,378 | -1.01% | 1.5천 |
|---|
| 2026.03.19 | ₩32,826 | ₩32,826 | ₩32,462 | ₩32,462 | -1.11% | 2.6천 |
|---|
| 2026.03.18 | ₩32,642 | ₩32,642 | ₩32,375 | ₩32,402 | -0.74% | 2.3천 |
|---|
| 2026.03.17 | ₩32,575 | ₩32,575 | ₩32,375 | ₩32,375 | -0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩32,589 | ₩32,675 | ₩32,575 | ₩32,575 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,436 | ₩32,510 | ₩32,436 | ₩32,468 | +0.10% | 1.4천 |
|---|
| 2026.03.12 | ₩32,682 | ₩32,976 | ₩32,378 | ₩32,378 | -0.93% | 2.1만 |
|---|
| 2026.03.11 | ₩32,642 | ₩32,642 | ₩32,308 | ₩32,308 | -1.02% | 1.9천 |
|---|
| 2026.03.10 | ₩32,575 | ₩32,682 | ₩32,575 | ₩32,575 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩32,468 | ₩32,709 | ₩32,201 | ₩32,629 | +0.49% | 4.4천 |
|---|
| 2026.03.06 | ₩32,615 | ₩32,829 | ₩32,472 | ₩32,649 | +0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩32,655 | ₩32,709 | ₩32,603 | ₩32,603 | -0.16% | 2.3천 |
|---|
| 2026.03.04 | ₩32,693 | ₩32,709 | ₩32,495 | ₩32,495 | -0.60% | 3.5천 |
|---|
| 2026.03.03 | ₩32,909 | ₩32,909 | ₩32,695 | ₩32,695 | -0.65% | 2.2천 |
|---|
| 2026.03.02 | ₩32,583 | ₩32,583 | ₩32,535 | ₩32,575 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩32,920 | ₩32,920 | ₩32,495 | ₩32,522 | -1.21% | 5.7천 |
|---|
| 2026.02.26 | ₩32,685 | ₩32,709 | ₩32,642 | ₩32,655 | -0.09% | 5.1천 |
|---|
| 2026.02.25 | ₩32,415 | ₩32,862 | ₩32,415 | ₩32,762 | +1.07% | 5.2천 |
|---|
| 2026.02.24 | ₩32,549 | ₩32,589 | ₩32,468 | ₩32,508 | -0.12% | 3.8천 |
|---|
| 2026.02.23 | ₩32,922 | ₩32,922 | ₩32,575 | ₩32,575 | -1.05% | 2.9천 |
|---|
| 2026.02.20 | ₩32,482 | ₩32,922 | ₩32,482 | ₩32,842 | +1.11% | 1.4만 |
|---|
| 2026.02.19 | ₩32,575 | ₩32,575 | ₩32,554 | ₩32,575 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,442 | ₩32,669 | ₩32,442 | ₩32,669 | +0.70% | 9.2천 |
|---|
| 2026.02.13 | ₩32,348 | ₩32,468 | ₩32,241 | ₩32,442 | +0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩33,096 | ₩33,129 | ₩32,882 | ₩32,976 | -0.36% | 4.4천 |
|---|
| 2026.02.11 | ₩33,056 | ₩33,136 | ₩32,775 | ₩32,989 | -0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩33,216 | ₩33,216 | ₩33,083 | ₩33,176 | -0.12% | 3.7천 |
|---|
| 2026.02.09 | ₩33,056 | ₩33,109 | ₩33,002 | ₩33,109 | +0.16% | 2.8천 |
|---|
| 2026.02.06 | ₩33,029 | ₩33,093 | ₩33,029 | ₩33,093 | +0.19% | 700 |
|---|
| 2026.02.05 | ₩33,083 | ₩33,096 | ₩32,925 | ₩33,069 | -0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩32,909 | ₩33,093 | ₩32,909 | ₩32,976 | +0.20% | 4.3천 |
|---|
| 2026.02.02 | ₩32,956 | ₩33,042 | ₩32,909 | ₩33,042 | +0.26% | 1.9천 |
|---|
| 2026.01.30 | ₩33,096 | ₩33,096 | ₩32,969 | ₩32,969 | -0.38% | 1.1천 |
|---|
| 2026.01.29 | ₩32,682 | ₩32,709 | ₩32,682 | ₩32,709 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,083 | ₩33,083 | ₩32,639 | ₩32,670 | -1.25% | 4.2천 |
|---|
| 2026.01.26 | ₩32,869 | ₩33,008 | ₩32,869 | ₩33,008 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩33,042 | ₩33,042 | ₩32,989 | ₩32,989 | -0.16% | 400 |
|---|
| 2026.01.22 | ₩32,976 | ₩33,042 | ₩32,976 | ₩33,000 | +0.07% | 2천 |
|---|
| 2026.01.21 | ₩33,042 | ₩33,109 | ₩32,816 | ₩32,976 | -0.20% | 3.4천 |
|---|
| 2026.01.20 | ₩33,096 | ₩33,229 | ₩32,816 | ₩33,042 | -0.16% | 3.8천 |
|---|
| 2026.01.16 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,123 | ₩33,123 | ₩33,123 | ₩33,123 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,243 | ₩33,376 | ₩33,123 | ₩33,123 | -0.36% | 4.1천 |
|---|
| 2026.01.13 | ₩33,104 | ₩33,176 | ₩33,104 | ₩33,176 | +0.22% | 1.5천 |
|---|
| 2026.01.12 | ₩33,149 | ₩33,336 | ₩33,123 | ₩33,336 | +0.56% | 1천 |
|---|
| 2026.01.09 | ₩33,129 | ₩33,149 | ₩33,109 | ₩33,109 | -0.06% | 2.3천 |
|---|
| 2026.01.08 | ₩33,129 | ₩33,149 | ₩33,041 | ₩33,041 | -0.27% | 3.1천 |
|---|
| 2026.01.07 | ₩33,109 | ₩33,163 | ₩33,109 | ₩33,109 | 0.00% | 5.5천 |
|---|
| 2026.01.06 | ₩33,002 | ₩33,109 | ₩33,002 | ₩33,029 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩32,842 | ₩33,109 | ₩32,842 | ₩33,109 | +0.81% | 5.9천 |
|---|
| 2026.01.02 | ₩33,109 | ₩33,269 | ₩33,109 | ₩33,269 | +0.48% | 1.7천 |
|---|
| 2025.12.31 | ₩33,042 | ₩33,109 | ₩33,042 | ₩33,042 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩33,069 | ₩33,109 | ₩33,042 | ₩33,050 | -0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩32,889 | ₩33,176 | ₩32,889 | ₩33,176 | +0.87% | 6.1천 |
|---|
| 2025.12.24 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,029 | ₩33,029 | ₩33,029 | ₩33,029 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩32,926 | ₩33,042 | ₩32,926 | ₩33,029 | +0.31% | 2.7천 |
|---|
| 2025.12.19 | ₩32,989 | ₩33,021 | ₩32,989 | ₩33,021 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,042 | ₩33,042 | ₩32,860 | ₩33,042 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩32,976 | ₩33,083 | ₩32,876 | ₩32,882 | -0.28% | 9.6천 |
|---|
| 2025.12.12 | ₩32,829 | ₩32,976 | ₩32,829 | ₩32,976 | +0.45% | 800 |
|---|
| 2025.12.11 | ₩32,976 | ₩32,976 | ₩32,842 | ₩32,976 | 0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩32,388 | ₩32,976 | ₩32,388 | ₩32,944 | +1.71% | 2.6천 |
|---|
| 2025.12.09 | ₩32,936 | ₩32,976 | ₩32,662 | ₩32,976 | +0.12% | 6.1천 |
|---|
| 2025.12.08 | ₩32,856 | ₩32,861 | ₩32,842 | ₩32,842 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,856 | ₩32,949 | ₩32,856 | ₩32,949 | +0.28% | 600 |
|---|
| 2025.12.03 | ₩32,852 | ₩32,976 | ₩32,852 | ₩32,902 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩32,722 | ₩32,829 | ₩32,657 | ₩32,829 | +0.33% | 1.6천 |
|---|
| 2025.12.01 | ₩32,976 | ₩32,976 | ₩32,609 | ₩32,710 | -0.81% | 700 |
|---|
| 2025.11.28 | ₩32,535 | ₩32,949 | ₩32,535 | ₩32,842 | +0.94% | 400 |
|---|
| 2025.11.26 | ₩32,348 | ₩32,634 | ₩32,322 | ₩32,442 | +0.29% | 2.2천 |
|---|
| 2025.11.25 | ₩32,842 | ₩33,064 | ₩32,775 | ₩32,976 | +0.41% | 1.7천 |
|---|
| 2025.11.24 | ₩32,816 | ₩32,842 | ₩32,581 | ₩32,581 | -0.72% | 3.2천 |
|---|
| 2025.11.21 | ₩32,682 | ₩32,816 | ₩32,634 | ₩32,634 | -0.15% | 1.1천 |
|---|
| 2025.11.20 | ₩32,328 | ₩32,709 | ₩32,308 | ₩32,682 | +1.09% | 3.7천 |
|---|
| 2025.11.19 | ₩32,388 | ₩32,575 | ₩32,388 | ₩32,575 | +0.58% | 3천 |
|---|
| 2025.11.18 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩32,622 | ₩32,622 | ₩32,571 | ₩32,571 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩32,842 | ₩32,976 | ₩32,842 | ₩32,842 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩32,842 | ₩33,176 | ₩32,842 | ₩32,842 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,336 | ₩33,336 | ₩33,123 | ₩33,176 | -0.48% | 1천 |
|---|
| 2025.11.10 | ₩32,642 | ₩33,096 | ₩32,642 | ₩32,976 | +1.02% | 4.5천 |
|---|
| 2025.11.07 | ₩33,029 | ₩33,029 | ₩32,495 | ₩32,766 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩32,976 | ₩32,976 | ₩32,775 | ₩32,842 | -0.40% | 2.8천 |
|---|
| 2025.11.05 | ₩32,976 | ₩32,976 | ₩32,589 | ₩32,976 | 0.00% | 4.1천 |
|---|
| 2025.11.04 | ₩32,976 | ₩32,976 | ₩32,722 | ₩32,829 | -0.45% | 900 |
|---|
| 2025.11.03 | ₩32,709 | ₩32,913 | ₩32,662 | ₩32,869 | +0.49% | 1.6천 |
|---|
| 2025.10.31 | ₩32,610 | ₩32,757 | ₩32,610 | ₩32,722 | +0.34% | 1.3천 |
|---|
| 2025.10.30 | ₩32,495 | ₩32,642 | ₩32,495 | ₩32,642 | +0.45% | 200 |
|---|
| 2025.10.29 | ₩32,442 | ₩33,109 | ₩32,442 | ₩33,103 | +2.04% | 3.1천 |
|---|
| 2025.10.28 | ₩33,042 | ₩33,042 | ₩31,347 | ₩32,442 | -1.82% | 3.6천 |
|---|
| 2025.10.27 | ₩32,949 | ₩32,989 | ₩32,909 | ₩32,976 | +0.08% | 5.2천 |
|---|
| 2025.10.24 | ₩32,662 | ₩32,945 | ₩32,376 | ₩32,842 | +0.55% | 1.9천 |
|---|
| 2025.10.23 | ₩32,775 | ₩32,775 | ₩31,774 | ₩32,375 | -1.22% | 2만 |
|---|
| 2025.10.22 | ₩33,309 | ₩33,309 | ₩32,856 | ₩32,856 | -1.36% | 1.3천 |
|---|
| 2025.10.21 | ₩33,045 | ₩33,283 | ₩32,976 | ₩33,109 | +0.19% | 4.2천 |
|---|
| 2025.10.20 | ₩32,882 | ₩33,042 | ₩32,882 | ₩33,042 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩33,283 | ₩33,283 | ₩32,609 | ₩32,609 | -2.03% | 1.1만 |
|---|
| 2025.10.16 | ₩33,276 | ₩33,350 | ₩33,216 | ₩33,216 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩33,042 | ₩33,309 | ₩33,042 | ₩33,248 | +0.62% | 2.6천 |
|---|
| 2025.10.14 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,123 | ₩33,156 | ₩32,808 | ₩32,885 | -0.72% | 4.3천 |
|---|
| 2025.10.10 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 1.1천 |
|---|