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 | ₩33,769 | ₩33,769 | ₩33,528 | ₩33,742 | -0.08% | 1.7천 |
| 2026.10.08 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 0 |
| 2026.10.07 | ₩33,782 | ₩33,782 | ₩33,755 | ₩33,775 | -0.02% | 3.1천 |
| 2026.10.06 | ₩33,753 | ₩33,753 | ₩33,681 | ₩33,681 | -0.21% | 1.7천 |
| 2026.10.05 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
| 2026.10.02 | ₩33,715 | ₩33,782 | ₩33,384 | ₩33,702 | -0.04% | 6.8천 |
| 2026.10.01 | ₩33,515 | ₩33,782 | ₩33,515 | ₩33,702 | +0.56% | 3.8천 |
| 2026.09.30 | ₩33,582 | ₩33,582 | ₩33,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,515 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩33,582 | ₩33,782 | ₩33,515 | ₩33,515 | -0.20% | 1만 |
|---|
| 2026.09.28 | ₩33,654 | ₩33,654 | ₩33,582 | ₩33,582 | -0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,587 | ₩33,782 | ₩33,371 | ₩33,371 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩33,622 | ₩33,658 | ₩33,528 | ₩33,548 | -0.22% | 5.7천 |
|---|
| 2026.09.18 | ₩33,675 | ₩33,729 | ₩33,528 | ₩33,608 | -0.20% | 9.4천 |
|---|
| 2026.09.17 | ₩33,675 | ₩33,731 | ₩33,675 | ₩33,718 | +0.13% | 4천 |
|---|
| 2026.09.16 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,669 | ₩33,809 | ₩33,669 | ₩33,729 | +0.18% | 5.1천 |
|---|
| 2026.09.14 | ₩33,702 | ₩33,809 | ₩33,702 | ₩33,809 | +0.32% | 1.3천 |
|---|
| 2026.09.11 | ₩33,608 | ₩33,711 | ₩33,582 | ₩33,642 | +0.10% | 2천 |
|---|
| 2026.09.10 | ₩33,782 | ₩34,073 | ₩33,475 | ₩33,475 | -0.91% | 16.1만 |
|---|
| 2026.09.09 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,715 | -0.20% | 800 |
|---|
| 2026.09.08 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,715 | ₩33,715 | ₩33,582 | ₩33,715 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩33,715 | ₩33,715 | ₩33,675 | ₩33,695 | -0.06% | 1.3천 |
|---|
| 2026.09.02 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,649 | ₩33,782 | ₩33,615 | ₩33,615 | -0.10% | 2.1천 |
|---|
| 2026.08.31 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,755 | ₩33,755 | ₩33,408 | ₩33,649 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,675 | ₩33,753 | ₩33,649 | ₩33,753 | +0.23% | 500 |
|---|
| 2026.08.20 | ₩33,865 | ₩33,865 | ₩33,637 | ₩33,662 | -0.60% | 1.5천 |
|---|
| 2026.08.19 | ₩33,889 | ₩33,889 | ₩33,759 | ₩33,769 | -0.35% | 1.8천 |
|---|
| 2026.08.18 | ₩33,874 | ₩33,889 | ₩33,849 | ₩33,876 | +0.00% | 3.4천 |
|---|
| 2026.08.17 | ₩33,675 | ₩33,742 | ₩33,649 | ₩33,742 | +0.20% | 3.1천 |
|---|
| 2026.08.14 | ₩33,542 | ₩33,769 | ₩33,475 | ₩33,528 | -0.04% | 4.2천 |
|---|
| 2026.08.13 | ₩34,196 | ₩34,196 | ₩33,982 | ₩34,076 | -0.35% | 3.1천 |
|---|
| 2026.08.12 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,961 | ₩34,009 | ₩33,961 | ₩33,962 | +0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,922 | ₩34,037 | ₩33,922 | ₩34,037 | +0.34% | 1.8천 |
|---|
| 2026.08.06 | ₩33,782 | ₩34,046 | ₩33,655 | ₩33,769 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩33,942 | ₩33,942 | ₩33,769 | ₩33,779 | -0.48% | 4.1천 |
|---|
| 2026.08.04 | ₩34,116 | ₩34,116 | ₩33,982 | ₩33,982 | -0.39% | 1.9천 |
|---|
| 2026.08.03 | ₩34,080 | ₩34,163 | ₩33,849 | ₩34,163 | +0.24% | 2.9천 |
|---|
| 2026.07.31 | ₩33,715 | ₩33,849 | ₩33,635 | ₩33,849 | +0.40% | 1.8천 |
|---|
| 2026.07.30 | ₩33,715 | ₩33,849 | ₩33,715 | ₩33,837 | +0.36% | 1.2천 |
|---|
| 2026.07.29 | ₩33,608 | ₩33,675 | ₩33,608 | ₩33,675 | +0.20% | 700 |
|---|
| 2026.07.28 | ₩33,568 | ₩33,595 | ₩33,568 | ₩33,595 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,595 | ₩33,663 | ₩33,515 | ₩33,663 | +0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩33,595 | ₩33,595 | ₩33,528 | ₩33,595 | 0.00% | 4천 |
|---|
| 2026.07.21 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,715 | ₩33,849 | ₩33,542 | ₩33,542 | -0.51% | 4.4천 |
|---|
| 2026.07.15 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,782 | ₩33,782 | ₩33,649 | ₩33,649 | -0.40% | 600 |
|---|
| 2026.07.13 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,742 | ₩33,789 | ₩33,675 | ₩33,789 | +0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩33,695 | ₩33,742 | ₩33,642 | ₩33,642 | -0.16% | 500 |
|---|
| 2026.07.07 | ₩33,742 | ₩33,742 | ₩33,662 | ₩33,742 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩33,582 | ₩33,742 | ₩33,582 | ₩33,655 | +0.22% | 2.2천 |
|---|
| 2026.07.02 | ₩33,649 | ₩33,729 | ₩33,649 | ₩33,729 | +0.24% | 900 |
|---|
| 2026.07.01 | ₩33,669 | ₩33,715 | ₩33,669 | ₩33,715 | +0.14% | 600 |
|---|
| 2026.06.30 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,488 | ₩33,515 | ₩33,382 | ₩33,504 | +0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,382 | ₩33,382 | ₩33,248 | ₩33,248 | -0.40% | 900 |
|---|
| 2026.06.24 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,475 | ₩33,475 | ₩33,361 | ₩33,361 | -0.34% | 2천 |
|---|
| 2026.06.22 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,448 | ₩33,515 | ₩33,448 | ₩33,448 | 0.00% | 2천 |
|---|
| 2026.06.17 | ₩33,459 | ₩33,459 | ₩33,395 | ₩33,448 | -0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩33,515 | ₩33,515 | ₩33,435 | ₩33,435 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩33,502 | ₩33,515 | ₩33,502 | ₩33,515 | +0.04% | 400 |
|---|
| 2026.06.12 | ₩33,422 | ₩33,689 | ₩33,382 | ₩33,675 | +0.76% | 2천 |
|---|
| 2026.06.11 | ₩33,422 | ₩33,422 | ₩33,395 | ₩33,422 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,742 | -0.08% | 300 |
|---|
| 2026.06.09 | ₩33,649 | ₩33,755 | ₩33,508 | ₩33,755 | +0.32% | 1.3천 |
|---|
| 2026.06.08 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,548 | ₩33,782 | ₩33,548 | ₩33,782 | +0.70% | 200 |
|---|
| 2026.06.04 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,608 | ₩33,608 | ₩33,448 | ₩33,448 | -0.48% | 1천 |
|---|
| 2026.06.01 | ₩33,755 | ₩33,785 | ₩33,755 | ₩33,755 | 0.00% | 1.9천 |
|---|
| 2026.05.29 | ₩33,822 | ₩33,822 | ₩33,515 | ₩33,542 | -0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩33,448 | ₩33,542 | ₩33,382 | ₩33,382 | -0.20% | 2.7천 |
|---|
| 2026.05.27 | ₩33,341 | ₩33,448 | ₩33,341 | ₩33,448 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,208 | ₩33,208 | ₩33,008 | ₩33,008 | -0.60% | 900 |
|---|
| 2026.05.20 | ₩33,141 | ₩33,315 | ₩32,986 | ₩33,221 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩33,208 | ₩33,208 | ₩32,687 | ₩33,022 | -0.56% | 6.7천 |
|---|
| 2026.05.18 | ₩32,874 | ₩33,355 | ₩32,874 | ₩33,208 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩33,168 | ₩33,168 | ₩32,981 | ₩32,981 | -0.56% | 1.1천 |
|---|
| 2026.05.14 | ₩33,528 | ₩33,782 | ₩33,528 | ₩33,782 | +0.76% | 8.4천 |
|---|
| 2026.05.13 | ₩33,428 | ₩33,649 | ₩33,428 | ₩33,649 | +0.66% | 4.7천 |
|---|
| 2026.05.12 | ₩33,548 | ₩33,548 | ₩33,502 | ₩33,515 | -0.10% | 1.9천 |
|---|
| 2026.05.11 | ₩33,702 | ₩33,702 | ₩33,408 | ₩33,408 | -0.87% | 2.7천 |
|---|
| 2026.05.08 | ₩33,515 | ₩33,811 | ₩33,515 | ₩33,542 | +0.08% | 4.3천 |
|---|
| 2026.05.07 | ₩33,560 | ₩33,682 | ₩33,515 | ₩33,515 | -0.14% | 4.2천 |
|---|
| 2026.05.06 | ₩33,588 | ₩33,602 | ₩33,483 | ₩33,602 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,448 | ₩33,715 | ₩33,448 | ₩33,715 | +0.80% | 1.2천 |
|---|
| 2026.05.04 | ₩33,382 | ₩33,715 | ₩33,382 | ₩33,515 | +0.40% | 3.3천 |
|---|
| 2026.05.01 | ₩33,702 | ₩33,702 | ₩33,315 | ₩33,315 | -1.15% | 1.6천 |
|---|
| 2026.04.30 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩33,382 | ₩33,382 | ₩33,377 | ₩33,382 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩33,315 | ₩33,715 | ₩33,070 | ₩33,382 | +0.20% | 4.5천 |
|---|
| 2026.04.24 | ₩33,014 | ₩33,048 | ₩33,014 | ₩33,048 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩32,928 | ₩33,315 | ₩32,914 | ₩33,114 | +0.57% | 3.4천 |
|---|
| 2026.04.22 | ₩32,874 | ₩33,048 | ₩32,874 | ₩33,048 | +0.53% | 200 |
|---|
| 2026.04.21 | ₩32,827 | ₩33,048 | ₩32,827 | ₩33,048 | +0.67% | 2.6천 |
|---|
| 2026.04.20 | ₩32,981 | ₩32,981 | ₩32,794 | ₩32,981 | 0.00% | 3.3천 |
|---|
| 2026.04.17 | ₩32,914 | ₩32,981 | ₩32,914 | ₩32,914 | 0.00% | 2천 |
|---|
| 2026.04.16 | ₩32,847 | ₩32,981 | ₩32,747 | ₩32,981 | +0.41% | 800 |
|---|
| 2026.04.15 | ₩32,846 | ₩32,981 | ₩32,447 | ₩32,447 | -1.22% | 4.6천 |
|---|
| 2026.04.14 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩32,941 | ₩32,941 | ₩32,647 | ₩32,647 | -0.89% | 200 |
|---|
| 2026.04.10 | ₩32,460 | ₩32,714 | ₩32,460 | ₩32,714 | +0.78% | 700 |
|---|
| 2026.04.09 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,928 | ₩32,981 | ₩32,514 | ₩32,981 | +0.16% | 2.4천 |
|---|
| 2026.04.07 | ₩32,941 | ₩33,014 | ₩32,914 | ₩32,914 | -0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩32,687 | ₩32,714 | ₩32,687 | ₩32,714 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩32,580 | ₩32,714 | ₩32,580 | ₩32,714 | +0.41% | 3.8천 |
|---|
| 2026.03.31 | ₩32,714 | ₩32,714 | ₩32,527 | ₩32,527 | -0.57% | 1.3천 |
|---|
| 2026.03.30 | ₩32,540 | ₩32,647 | ₩32,527 | ₩32,647 | +0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩32,580 | ₩32,714 | ₩32,580 | ₩32,714 | +0.41% | 1.2천 |
|---|
| 2026.03.26 | ₩32,687 | ₩32,714 | ₩32,687 | ₩32,714 | +0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩32,447 | ₩32,474 | ₩32,447 | ₩32,447 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩32,614 | ₩32,614 | ₩32,514 | ₩32,514 | -0.31% | 500 |
|---|
| 2026.03.23 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩32,714 | ₩32,762 | ₩32,383 | ₩32,383 | -1.01% | 1.5천 |
|---|
| 2026.03.19 | ₩32,831 | ₩32,831 | ₩32,467 | ₩32,467 | -1.11% | 2.6천 |
|---|
| 2026.03.18 | ₩32,647 | ₩32,647 | ₩32,380 | ₩32,407 | -0.74% | 2.3천 |
|---|
| 2026.03.17 | ₩32,580 | ₩32,580 | ₩32,380 | ₩32,380 | -0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩32,594 | ₩32,680 | ₩32,580 | ₩32,580 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,441 | ₩32,515 | ₩32,441 | ₩32,474 | +0.10% | 1.4천 |
|---|
| 2026.03.12 | ₩32,687 | ₩32,981 | ₩32,383 | ₩32,383 | -0.93% | 2.1만 |
|---|
| 2026.03.11 | ₩32,647 | ₩32,647 | ₩32,313 | ₩32,313 | -1.02% | 1.9천 |
|---|
| 2026.03.10 | ₩32,580 | ₩32,687 | ₩32,580 | ₩32,580 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩32,474 | ₩32,714 | ₩32,206 | ₩32,634 | +0.49% | 4.4천 |
|---|
| 2026.03.06 | ₩32,620 | ₩32,834 | ₩32,478 | ₩32,654 | +0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩32,660 | ₩32,714 | ₩32,608 | ₩32,608 | -0.16% | 2.3천 |
|---|
| 2026.03.04 | ₩32,698 | ₩32,714 | ₩32,500 | ₩32,500 | -0.60% | 3.5천 |
|---|
| 2026.03.03 | ₩32,914 | ₩32,914 | ₩32,701 | ₩32,701 | -0.65% | 2.2천 |
|---|
| 2026.03.02 | ₩32,588 | ₩32,588 | ₩32,540 | ₩32,580 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩32,925 | ₩32,925 | ₩32,500 | ₩32,527 | -1.21% | 5.7천 |
|---|
| 2026.02.26 | ₩32,690 | ₩32,714 | ₩32,647 | ₩32,660 | -0.09% | 5.1천 |
|---|
| 2026.02.25 | ₩32,420 | ₩32,867 | ₩32,420 | ₩32,767 | +1.07% | 5.2천 |
|---|
| 2026.02.24 | ₩32,554 | ₩32,594 | ₩32,474 | ₩32,514 | -0.12% | 3.8천 |
|---|
| 2026.02.23 | ₩32,928 | ₩32,928 | ₩32,580 | ₩32,580 | -1.05% | 2.9천 |
|---|
| 2026.02.20 | ₩32,487 | ₩32,928 | ₩32,487 | ₩32,847 | +1.11% | 1.4만 |
|---|
| 2026.02.19 | ₩32,580 | ₩32,580 | ₩32,559 | ₩32,580 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,447 | ₩32,674 | ₩32,447 | ₩32,674 | +0.70% | 9.2천 |
|---|
| 2026.02.13 | ₩32,353 | ₩32,474 | ₩32,247 | ₩32,447 | +0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩33,101 | ₩33,134 | ₩32,887 | ₩32,981 | -0.36% | 4.4천 |
|---|
| 2026.02.11 | ₩33,061 | ₩33,141 | ₩32,781 | ₩32,994 | -0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩33,221 | ₩33,221 | ₩33,088 | ₩33,181 | -0.12% | 3.7천 |
|---|
| 2026.02.09 | ₩33,061 | ₩33,114 | ₩33,008 | ₩33,114 | +0.16% | 2.8천 |
|---|
| 2026.02.06 | ₩33,034 | ₩33,098 | ₩33,034 | ₩33,098 | +0.19% | 700 |
|---|
| 2026.02.05 | ₩33,088 | ₩33,101 | ₩32,930 | ₩33,074 | -0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩32,914 | ₩33,098 | ₩32,914 | ₩32,981 | +0.20% | 4.3천 |
|---|
| 2026.02.02 | ₩32,961 | ₩33,048 | ₩32,914 | ₩33,048 | +0.26% | 1.9천 |
|---|
| 2026.01.30 | ₩33,101 | ₩33,101 | ₩32,974 | ₩32,974 | -0.38% | 1.1천 |
|---|
| 2026.01.29 | ₩32,687 | ₩32,714 | ₩32,687 | ₩32,714 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩32,675 | ₩32,675 | ₩32,675 | ₩32,675 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,088 | ₩33,088 | ₩32,644 | ₩32,675 | -1.25% | 4.2천 |
|---|
| 2026.01.26 | ₩32,874 | ₩33,013 | ₩32,874 | ₩33,013 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩33,048 | ₩33,048 | ₩32,994 | ₩32,994 | -0.16% | 400 |
|---|
| 2026.01.22 | ₩32,981 | ₩33,048 | ₩32,981 | ₩33,005 | +0.07% | 2천 |
|---|
| 2026.01.21 | ₩33,048 | ₩33,114 | ₩32,821 | ₩32,981 | -0.20% | 3.4천 |
|---|
| 2026.01.20 | ₩33,101 | ₩33,235 | ₩32,821 | ₩33,048 | -0.16% | 3.8천 |
|---|
| 2026.01.16 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,128 | ₩33,128 | ₩33,128 | ₩33,128 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,248 | ₩33,382 | ₩33,128 | ₩33,128 | -0.36% | 4.1천 |
|---|
| 2026.01.13 | ₩33,109 | ₩33,181 | ₩33,109 | ₩33,181 | +0.22% | 1.5천 |
|---|
| 2026.01.12 | ₩33,155 | ₩33,341 | ₩33,128 | ₩33,341 | +0.56% | 1천 |
|---|
| 2026.01.09 | ₩33,134 | ₩33,155 | ₩33,114 | ₩33,114 | -0.06% | 2.3천 |
|---|
| 2026.01.08 | ₩33,134 | ₩33,155 | ₩33,046 | ₩33,046 | -0.27% | 3.1천 |
|---|
| 2026.01.07 | ₩33,114 | ₩33,168 | ₩33,114 | ₩33,114 | 0.00% | 5.5천 |
|---|
| 2026.01.06 | ₩33,008 | ₩33,114 | ₩33,008 | ₩33,034 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩32,847 | ₩33,114 | ₩32,847 | ₩33,114 | +0.81% | 5.9천 |
|---|
| 2026.01.02 | ₩33,114 | ₩33,275 | ₩33,114 | ₩33,275 | +0.48% | 1.7천 |
|---|
| 2025.12.31 | ₩33,048 | ₩33,114 | ₩33,048 | ₩33,048 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩33,074 | ₩33,114 | ₩33,048 | ₩33,056 | -0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩32,894 | ₩33,181 | ₩32,894 | ₩33,181 | +0.87% | 6.1천 |
|---|
| 2025.12.24 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩32,932 | ₩33,048 | ₩32,932 | ₩33,034 | +0.31% | 2.7천 |
|---|
| 2025.12.19 | ₩32,994 | ₩33,026 | ₩32,994 | ₩33,026 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,048 | ₩33,048 | ₩32,865 | ₩33,048 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩32,981 | ₩33,088 | ₩32,881 | ₩32,887 | -0.28% | 9.6천 |
|---|
| 2025.12.12 | ₩32,834 | ₩32,981 | ₩32,834 | ₩32,981 | +0.45% | 800 |
|---|
| 2025.12.11 | ₩32,981 | ₩32,981 | ₩32,847 | ₩32,981 | 0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩32,393 | ₩32,981 | ₩32,393 | ₩32,949 | +1.71% | 2.6천 |
|---|
| 2025.12.09 | ₩32,941 | ₩32,981 | ₩32,667 | ₩32,981 | +0.12% | 6.1천 |
|---|
| 2025.12.08 | ₩32,861 | ₩32,866 | ₩32,847 | ₩32,847 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,861 | ₩32,954 | ₩32,861 | ₩32,954 | +0.28% | 600 |
|---|
| 2025.12.03 | ₩32,857 | ₩32,981 | ₩32,857 | ₩32,907 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩32,727 | ₩32,834 | ₩32,662 | ₩32,834 | +0.33% | 1.6천 |
|---|
| 2025.12.01 | ₩32,981 | ₩32,981 | ₩32,614 | ₩32,715 | -0.81% | 700 |
|---|
| 2025.11.28 | ₩32,540 | ₩32,954 | ₩32,540 | ₩32,847 | +0.94% | 400 |
|---|
| 2025.11.26 | ₩32,353 | ₩32,639 | ₩32,327 | ₩32,447 | +0.29% | 2.2천 |
|---|
| 2025.11.25 | ₩32,847 | ₩33,069 | ₩32,781 | ₩32,981 | +0.41% | 1.7천 |
|---|
| 2025.11.24 | ₩32,821 | ₩32,847 | ₩32,586 | ₩32,586 | -0.72% | 3.2천 |
|---|
| 2025.11.21 | ₩32,687 | ₩32,821 | ₩32,639 | ₩32,639 | -0.15% | 1.1천 |
|---|
| 2025.11.20 | ₩32,333 | ₩32,714 | ₩32,313 | ₩32,687 | +1.09% | 3.7천 |
|---|
| 2025.11.19 | ₩32,393 | ₩32,580 | ₩32,393 | ₩32,580 | +0.58% | 3천 |
|---|
| 2025.11.18 | ₩32,547 | ₩32,547 | ₩32,547 | ₩32,547 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩32,627 | ₩32,627 | ₩32,576 | ₩32,576 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩32,847 | ₩32,981 | ₩32,847 | ₩32,847 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩32,847 | ₩33,181 | ₩32,847 | ₩32,847 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,341 | ₩33,341 | ₩33,128 | ₩33,181 | -0.48% | 1천 |
|---|
| 2025.11.10 | ₩32,647 | ₩33,101 | ₩32,647 | ₩32,981 | +1.02% | 4.5천 |
|---|
| 2025.11.07 | ₩33,034 | ₩33,034 | ₩32,500 | ₩32,771 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩32,981 | ₩32,981 | ₩32,781 | ₩32,847 | -0.40% | 2.8천 |
|---|
| 2025.11.05 | ₩32,981 | ₩32,981 | ₩32,594 | ₩32,981 | 0.00% | 4.1천 |
|---|
| 2025.11.04 | ₩32,981 | ₩32,981 | ₩32,727 | ₩32,834 | -0.45% | 900 |
|---|
| 2025.11.03 | ₩32,714 | ₩32,918 | ₩32,667 | ₩32,874 | +0.49% | 1.6천 |
|---|
| 2025.10.31 | ₩32,615 | ₩32,762 | ₩32,615 | ₩32,727 | +0.34% | 1.3천 |
|---|
| 2025.10.30 | ₩32,500 | ₩32,647 | ₩32,500 | ₩32,647 | +0.45% | 200 |
|---|
| 2025.10.29 | ₩32,447 | ₩33,114 | ₩32,447 | ₩33,108 | +2.04% | 3.1천 |
|---|
| 2025.10.28 | ₩33,048 | ₩33,048 | ₩31,352 | ₩32,447 | -1.82% | 3.6천 |
|---|
| 2025.10.27 | ₩32,954 | ₩32,994 | ₩32,914 | ₩32,981 | +0.08% | 5.2천 |
|---|
| 2025.10.24 | ₩32,667 | ₩32,950 | ₩32,381 | ₩32,847 | +0.55% | 1.9천 |
|---|
| 2025.10.23 | ₩32,781 | ₩32,781 | ₩31,779 | ₩32,380 | -1.22% | 2만 |
|---|
| 2025.10.22 | ₩33,315 | ₩33,315 | ₩32,861 | ₩32,861 | -1.36% | 1.3천 |
|---|
| 2025.10.21 | ₩33,050 | ₩33,288 | ₩32,981 | ₩33,114 | +0.19% | 4.2천 |
|---|
| 2025.10.20 | ₩32,887 | ₩33,048 | ₩32,887 | ₩33,048 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩33,288 | ₩33,288 | ₩32,614 | ₩32,614 | -2.03% | 1.1만 |
|---|
| 2025.10.16 | ₩33,281 | ₩33,355 | ₩33,221 | ₩33,221 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩33,048 | ₩33,315 | ₩33,048 | ₩33,253 | +0.62% | 2.6천 |
|---|
| 2025.10.14 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,128 | ₩33,161 | ₩32,813 | ₩32,890 | -0.72% | 4.3천 |
|---|
| 2025.10.10 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 1.1천 |
|---|