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 | ₩33,746 | ₩33,746 | ₩33,506 | ₩33,719 | -0.08% | 1.7천 |
| 2026.10.08 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 0 |
| 2026.10.07 | ₩33,759 | ₩33,759 | ₩33,732 | ₩33,752 | -0.02% | 3.1천 |
| 2026.10.06 | ₩33,730 | ₩33,730 | ₩33,658 | ₩33,658 | -0.21% | 1.7천 |
| 2026.10.05 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
| 2026.10.02 | ₩33,692 | ₩33,759 | ₩33,361 | ₩33,679 | -0.04% | 6.8천 |
| 2026.10.01 | ₩33,492 | ₩33,759 | ₩33,492 | ₩33,679 | +0.56% | 3.8천 |
| 2026.09.30 | ₩33,559 | ₩33,559 | ₩33,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,492 |
| -0.20% |
| 300 |
| 2026.09.29 | ₩33,559 | ₩33,759 | ₩33,492 | ₩33,492 | -0.20% | 1만 |
|---|
| 2026.09.28 | ₩33,631 | ₩33,631 | ₩33,559 | ₩33,559 | -0.21% | 1.1천 |
|---|
| 2026.09.25 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 2천 |
|---|
| 2026.09.23 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,564 | ₩33,759 | ₩33,348 | ₩33,348 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩33,599 | ₩33,635 | ₩33,506 | ₩33,526 | -0.22% | 5.7천 |
|---|
| 2026.09.18 | ₩33,652 | ₩33,706 | ₩33,506 | ₩33,586 | -0.20% | 9.4천 |
|---|
| 2026.09.17 | ₩33,652 | ₩33,708 | ₩33,652 | ₩33,695 | +0.13% | 4천 |
|---|
| 2026.09.16 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,646 | ₩33,786 | ₩33,646 | ₩33,706 | +0.18% | 5.1천 |
|---|
| 2026.09.14 | ₩33,679 | ₩33,786 | ₩33,679 | ₩33,786 | +0.32% | 1.3천 |
|---|
| 2026.09.11 | ₩33,586 | ₩33,688 | ₩33,559 | ₩33,619 | +0.10% | 2천 |
|---|
| 2026.09.10 | ₩33,759 | ₩34,050 | ₩33,452 | ₩33,452 | -0.91% | 16.1만 |
|---|
| 2026.09.09 | ₩33,759 | ₩33,759 | ₩33,692 | ₩33,692 | -0.20% | 800 |
|---|
| 2026.09.08 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,692 | ₩33,692 | ₩33,559 | ₩33,692 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩33,692 | ₩33,692 | ₩33,652 | ₩33,672 | -0.06% | 1.3천 |
|---|
| 2026.09.02 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 1.1천 |
|---|
| 2026.09.01 | ₩33,626 | ₩33,759 | ₩33,592 | ₩33,592 | -0.10% | 2.1천 |
|---|
| 2026.08.31 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩33,732 | ₩33,732 | ₩33,385 | ₩33,626 | -0.32% | 3.4천 |
|---|
| 2026.08.26 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,652 | ₩33,730 | ₩33,626 | ₩33,730 | +0.23% | 500 |
|---|
| 2026.08.20 | ₩33,842 | ₩33,842 | ₩33,614 | ₩33,639 | -0.60% | 1.5천 |
|---|
| 2026.08.19 | ₩33,866 | ₩33,866 | ₩33,736 | ₩33,746 | -0.35% | 1.8천 |
|---|
| 2026.08.18 | ₩33,851 | ₩33,866 | ₩33,826 | ₩33,852 | +0.00% | 3.4천 |
|---|
| 2026.08.17 | ₩33,652 | ₩33,719 | ₩33,626 | ₩33,719 | +0.20% | 3.1천 |
|---|
| 2026.08.14 | ₩33,519 | ₩33,746 | ₩33,452 | ₩33,506 | -0.04% | 4.2천 |
|---|
| 2026.08.13 | ₩34,173 | ₩34,173 | ₩33,959 | ₩34,053 | -0.35% | 3.1천 |
|---|
| 2026.08.12 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 800 |
|---|
| 2026.08.11 | ₩33,938 | ₩33,986 | ₩33,938 | ₩33,939 | +0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 400 |
|---|
| 2026.08.07 | ₩33,899 | ₩34,014 | ₩33,899 | ₩34,014 | +0.34% | 1.8천 |
|---|
| 2026.08.06 | ₩33,759 | ₩34,023 | ₩33,632 | ₩33,746 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩33,919 | ₩33,919 | ₩33,746 | ₩33,756 | -0.48% | 4.1천 |
|---|
| 2026.08.04 | ₩34,093 | ₩34,093 | ₩33,959 | ₩33,959 | -0.39% | 1.9천 |
|---|
| 2026.08.03 | ₩34,057 | ₩34,139 | ₩33,826 | ₩34,139 | +0.24% | 2.9천 |
|---|
| 2026.07.31 | ₩33,692 | ₩33,826 | ₩33,612 | ₩33,826 | +0.40% | 1.8천 |
|---|
| 2026.07.30 | ₩33,692 | ₩33,826 | ₩33,692 | ₩33,814 | +0.36% | 1.2천 |
|---|
| 2026.07.29 | ₩33,586 | ₩33,652 | ₩33,586 | ₩33,652 | +0.20% | 700 |
|---|
| 2026.07.28 | ₩33,546 | ₩33,572 | ₩33,546 | ₩33,572 | +0.08% | 2.4천 |
|---|
| 2026.07.27 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩33,572 | ₩33,640 | ₩33,492 | ₩33,640 | +0.20% | 2.5천 |
|---|
| 2026.07.22 | ₩33,572 | ₩33,572 | ₩33,506 | ₩33,572 | 0.00% | 4천 |
|---|
| 2026.07.21 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 500 |
|---|
| 2026.07.16 | ₩33,692 | ₩33,826 | ₩33,519 | ₩33,519 | -0.51% | 4.4천 |
|---|
| 2026.07.15 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩33,759 | ₩33,759 | ₩33,626 | ₩33,626 | -0.40% | 600 |
|---|
| 2026.07.13 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩33,719 | ₩33,766 | ₩33,652 | ₩33,766 | +0.14% | 2.2천 |
|---|
| 2026.07.08 | ₩33,672 | ₩33,719 | ₩33,619 | ₩33,619 | -0.16% | 500 |
|---|
| 2026.07.07 | ₩33,719 | ₩33,719 | ₩33,639 | ₩33,719 | 0.00% | 900 |
|---|
| 2026.07.06 | ₩33,559 | ₩33,719 | ₩33,559 | ₩33,632 | +0.22% | 2.2천 |
|---|
| 2026.07.02 | ₩33,626 | ₩33,706 | ₩33,626 | ₩33,706 | +0.24% | 900 |
|---|
| 2026.07.01 | ₩33,646 | ₩33,692 | ₩33,646 | ₩33,692 | +0.14% | 600 |
|---|
| 2026.06.30 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩33,465 | ₩33,492 | ₩33,359 | ₩33,482 | +0.05% | 4.8천 |
|---|
| 2026.06.26 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,359 | ₩33,359 | ₩33,225 | ₩33,225 | -0.40% | 900 |
|---|
| 2026.06.24 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩33,452 | ₩33,452 | ₩33,339 | ₩33,339 | -0.34% | 2천 |
|---|
| 2026.06.22 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 400 |
|---|
| 2026.06.18 | ₩33,425 | ₩33,492 | ₩33,425 | ₩33,425 | 0.00% | 2천 |
|---|
| 2026.06.17 | ₩33,436 | ₩33,436 | ₩33,372 | ₩33,425 | -0.03% | 1.7천 |
|---|
| 2026.06.16 | ₩33,492 | ₩33,492 | ₩33,412 | ₩33,412 | -0.24% | 300 |
|---|
| 2026.06.15 | ₩33,479 | ₩33,492 | ₩33,479 | ₩33,492 | +0.04% | 400 |
|---|
| 2026.06.12 | ₩33,399 | ₩33,666 | ₩33,359 | ₩33,652 | +0.76% | 2천 |
|---|
| 2026.06.11 | ₩33,399 | ₩33,399 | ₩33,372 | ₩33,399 | 0.00% | 1.1천 |
|---|
| 2026.06.10 | ₩33,746 | ₩33,746 | ₩33,719 | ₩33,719 | -0.08% | 300 |
|---|
| 2026.06.09 | ₩33,626 | ₩33,732 | ₩33,486 | ₩33,732 | +0.32% | 1.3천 |
|---|
| 2026.06.08 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,526 | ₩33,759 | ₩33,526 | ₩33,759 | +0.70% | 200 |
|---|
| 2026.06.04 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩33,586 | ₩33,586 | ₩33,425 | ₩33,425 | -0.48% | 1천 |
|---|
| 2026.06.01 | ₩33,732 | ₩33,762 | ₩33,732 | ₩33,732 | 0.00% | 1.9천 |
|---|
| 2026.05.29 | ₩33,799 | ₩33,799 | ₩33,492 | ₩33,519 | -0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩33,425 | ₩33,519 | ₩33,359 | ₩33,359 | -0.20% | 2.7천 |
|---|
| 2026.05.27 | ₩33,319 | ₩33,425 | ₩33,319 | ₩33,425 | +0.32% | 600 |
|---|
| 2026.05.26 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,185 | ₩33,185 | ₩32,985 | ₩32,985 | -0.60% | 900 |
|---|
| 2026.05.20 | ₩33,119 | ₩33,292 | ₩32,964 | ₩33,199 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩33,185 | ₩33,185 | ₩32,665 | ₩33,000 | -0.56% | 6.7천 |
|---|
| 2026.05.18 | ₩32,852 | ₩33,332 | ₩32,852 | ₩33,185 | +1.02% | 9.4천 |
|---|
| 2026.05.15 | ₩33,145 | ₩33,145 | ₩32,958 | ₩32,958 | -0.56% | 1.1천 |
|---|
| 2026.05.14 | ₩33,506 | ₩33,759 | ₩33,506 | ₩33,759 | +0.76% | 8.4천 |
|---|
| 2026.05.13 | ₩33,405 | ₩33,626 | ₩33,405 | ₩33,626 | +0.66% | 4.7천 |
|---|
| 2026.05.12 | ₩33,526 | ₩33,526 | ₩33,479 | ₩33,492 | -0.10% | 1.9천 |
|---|
| 2026.05.11 | ₩33,679 | ₩33,679 | ₩33,385 | ₩33,385 | -0.87% | 2.7천 |
|---|
| 2026.05.08 | ₩33,492 | ₩33,788 | ₩33,492 | ₩33,519 | +0.08% | 4.3천 |
|---|
| 2026.05.07 | ₩33,538 | ₩33,659 | ₩33,492 | ₩33,492 | -0.14% | 4.2천 |
|---|
| 2026.05.06 | ₩33,566 | ₩33,579 | ₩33,460 | ₩33,579 | +0.04% | 1.1천 |
|---|
| 2026.05.05 | ₩33,425 | ₩33,692 | ₩33,425 | ₩33,692 | +0.80% | 1.2천 |
|---|
| 2026.05.04 | ₩33,359 | ₩33,692 | ₩33,359 | ₩33,492 | +0.40% | 3.3천 |
|---|
| 2026.05.01 | ₩33,679 | ₩33,679 | ₩33,292 | ₩33,292 | -1.15% | 1.6천 |
|---|
| 2026.04.30 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩33,359 | ₩33,359 | ₩33,355 | ₩33,359 | 0.00% | 2.7천 |
|---|
| 2026.04.27 | ₩33,292 | ₩33,692 | ₩33,048 | ₩33,359 | +0.20% | 4.5천 |
|---|
| 2026.04.24 | ₩32,992 | ₩33,025 | ₩32,992 | ₩33,025 | +0.10% | 1천 |
|---|
| 2026.04.23 | ₩32,905 | ₩33,292 | ₩32,892 | ₩33,092 | +0.57% | 3.4천 |
|---|
| 2026.04.22 | ₩32,852 | ₩33,025 | ₩32,852 | ₩33,025 | +0.53% | 200 |
|---|
| 2026.04.21 | ₩32,805 | ₩33,025 | ₩32,805 | ₩33,025 | +0.67% | 2.6천 |
|---|
| 2026.04.20 | ₩32,958 | ₩32,958 | ₩32,772 | ₩32,958 | 0.00% | 3.3천 |
|---|
| 2026.04.17 | ₩32,892 | ₩32,958 | ₩32,892 | ₩32,892 | 0.00% | 2천 |
|---|
| 2026.04.16 | ₩32,825 | ₩32,958 | ₩32,725 | ₩32,958 | +0.41% | 800 |
|---|
| 2026.04.15 | ₩32,824 | ₩32,958 | ₩32,425 | ₩32,425 | -1.22% | 4.6천 |
|---|
| 2026.04.14 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 1천 |
|---|
| 2026.04.13 | ₩32,918 | ₩32,918 | ₩32,625 | ₩32,625 | -0.89% | 200 |
|---|
| 2026.04.10 | ₩32,438 | ₩32,692 | ₩32,438 | ₩32,692 | +0.78% | 700 |
|---|
| 2026.04.09 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩32,905 | ₩32,958 | ₩32,491 | ₩32,958 | +0.16% | 2.4천 |
|---|
| 2026.04.07 | ₩32,918 | ₩32,992 | ₩32,892 | ₩32,892 | -0.08% | 3.1천 |
|---|
| 2026.04.06 | ₩32,665 | ₩32,692 | ₩32,665 | ₩32,692 | +0.08% | 700 |
|---|
| 2026.04.02 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩32,558 | ₩32,692 | ₩32,558 | ₩32,692 | +0.41% | 3.8천 |
|---|
| 2026.03.31 | ₩32,692 | ₩32,692 | ₩32,505 | ₩32,505 | -0.57% | 1.3천 |
|---|
| 2026.03.30 | ₩32,518 | ₩32,625 | ₩32,505 | ₩32,625 | +0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩32,558 | ₩32,692 | ₩32,558 | ₩32,692 | +0.41% | 1.2천 |
|---|
| 2026.03.26 | ₩32,665 | ₩32,692 | ₩32,665 | ₩32,692 | +0.08% | 1.3천 |
|---|
| 2026.03.25 | ₩32,425 | ₩32,451 | ₩32,425 | ₩32,425 | 0.00% | 900 |
|---|
| 2026.03.24 | ₩32,591 | ₩32,591 | ₩32,491 | ₩32,491 | -0.31% | 500 |
|---|
| 2026.03.23 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 300 |
|---|
| 2026.03.20 | ₩32,692 | ₩32,740 | ₩32,361 | ₩32,361 | -1.01% | 1.5천 |
|---|
| 2026.03.19 | ₩32,809 | ₩32,809 | ₩32,445 | ₩32,445 | -1.11% | 2.6천 |
|---|
| 2026.03.18 | ₩32,625 | ₩32,625 | ₩32,358 | ₩32,385 | -0.74% | 2.3천 |
|---|
| 2026.03.17 | ₩32,558 | ₩32,558 | ₩32,358 | ₩32,358 | -0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩32,571 | ₩32,658 | ₩32,558 | ₩32,558 | -0.04% | 2.2천 |
|---|
| 2026.03.13 | ₩32,419 | ₩32,493 | ₩32,419 | ₩32,451 | +0.10% | 1.4천 |
|---|
| 2026.03.12 | ₩32,665 | ₩32,958 | ₩32,361 | ₩32,361 | -0.93% | 2.1만 |
|---|
| 2026.03.11 | ₩32,625 | ₩32,625 | ₩32,291 | ₩32,291 | -1.02% | 1.9천 |
|---|
| 2026.03.10 | ₩32,558 | ₩32,665 | ₩32,558 | ₩32,558 | 0.00% | 3.5천 |
|---|
| 2026.03.09 | ₩32,451 | ₩32,692 | ₩32,185 | ₩32,612 | +0.49% | 4.4천 |
|---|
| 2026.03.06 | ₩32,598 | ₩32,812 | ₩32,455 | ₩32,632 | +0.10% | 2.5천 |
|---|
| 2026.03.05 | ₩32,638 | ₩32,692 | ₩32,586 | ₩32,586 | -0.16% | 2.3천 |
|---|
| 2026.03.04 | ₩32,676 | ₩32,692 | ₩32,478 | ₩32,478 | -0.60% | 3.5천 |
|---|
| 2026.03.03 | ₩32,892 | ₩32,892 | ₩32,678 | ₩32,678 | -0.65% | 2.2천 |
|---|
| 2026.03.02 | ₩32,566 | ₩32,566 | ₩32,518 | ₩32,558 | -0.02% | 3.9천 |
|---|
| 2026.02.27 | ₩32,902 | ₩32,902 | ₩32,478 | ₩32,505 | -1.21% | 5.7천 |
|---|
| 2026.02.26 | ₩32,668 | ₩32,692 | ₩32,625 | ₩32,638 | -0.09% | 5.1천 |
|---|
| 2026.02.25 | ₩32,398 | ₩32,845 | ₩32,398 | ₩32,745 | +1.07% | 5.2천 |
|---|
| 2026.02.24 | ₩32,531 | ₩32,571 | ₩32,451 | ₩32,491 | -0.12% | 3.8천 |
|---|
| 2026.02.23 | ₩32,905 | ₩32,905 | ₩32,558 | ₩32,558 | -1.05% | 2.9천 |
|---|
| 2026.02.20 | ₩32,465 | ₩32,905 | ₩32,465 | ₩32,825 | +1.11% | 1.4만 |
|---|
| 2026.02.19 | ₩32,558 | ₩32,558 | ₩32,537 | ₩32,558 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩32,425 | ₩32,652 | ₩32,425 | ₩32,652 | +0.70% | 9.2천 |
|---|
| 2026.02.13 | ₩32,331 | ₩32,451 | ₩32,225 | ₩32,425 | +0.29% | 8.7천 |
|---|
| 2026.02.12 | ₩33,079 | ₩33,112 | ₩32,865 | ₩32,958 | -0.36% | 4.4천 |
|---|
| 2026.02.11 | ₩33,039 | ₩33,119 | ₩32,758 | ₩32,972 | -0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩33,199 | ₩33,199 | ₩33,065 | ₩33,159 | -0.12% | 3.7천 |
|---|
| 2026.02.09 | ₩33,039 | ₩33,092 | ₩32,985 | ₩33,092 | +0.16% | 2.8천 |
|---|
| 2026.02.06 | ₩33,012 | ₩33,076 | ₩33,012 | ₩33,076 | +0.19% | 700 |
|---|
| 2026.02.05 | ₩33,065 | ₩33,079 | ₩32,908 | ₩33,052 | -0.04% | 3.1천 |
|---|
| 2026.02.04 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩32,892 | ₩33,076 | ₩32,892 | ₩32,958 | +0.20% | 4.3천 |
|---|
| 2026.02.02 | ₩32,938 | ₩33,025 | ₩32,892 | ₩33,025 | +0.26% | 1.9천 |
|---|
| 2026.01.30 | ₩33,079 | ₩33,079 | ₩32,952 | ₩32,952 | -0.38% | 1.1천 |
|---|
| 2026.01.29 | ₩32,665 | ₩32,692 | ₩32,665 | ₩32,692 | +0.08% | 700 |
|---|
| 2026.01.28 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,065 | ₩33,065 | ₩32,622 | ₩32,653 | -1.25% | 4.2천 |
|---|
| 2026.01.26 | ₩32,852 | ₩32,990 | ₩32,852 | ₩32,990 | +0.42% | 1.4천 |
|---|
| 2026.01.23 | ₩33,025 | ₩33,025 | ₩32,972 | ₩32,972 | -0.16% | 400 |
|---|
| 2026.01.22 | ₩32,958 | ₩33,025 | ₩32,958 | ₩32,982 | +0.07% | 2천 |
|---|
| 2026.01.21 | ₩33,025 | ₩33,092 | ₩32,798 | ₩32,958 | -0.20% | 3.4천 |
|---|
| 2026.01.20 | ₩33,079 | ₩33,212 | ₩32,798 | ₩33,025 | -0.16% | 3.8천 |
|---|
| 2026.01.16 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,105 | ₩33,105 | ₩33,105 | ₩33,105 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩33,225 | ₩33,359 | ₩33,105 | ₩33,105 | -0.36% | 4.1천 |
|---|
| 2026.01.13 | ₩33,087 | ₩33,159 | ₩33,087 | ₩33,159 | +0.22% | 1.5천 |
|---|
| 2026.01.12 | ₩33,132 | ₩33,319 | ₩33,105 | ₩33,319 | +0.56% | 1천 |
|---|
| 2026.01.09 | ₩33,112 | ₩33,132 | ₩33,092 | ₩33,092 | -0.06% | 2.3천 |
|---|
| 2026.01.08 | ₩33,112 | ₩33,132 | ₩33,024 | ₩33,024 | -0.27% | 3.1천 |
|---|
| 2026.01.07 | ₩33,092 | ₩33,145 | ₩33,092 | ₩33,092 | 0.00% | 5.5천 |
|---|
| 2026.01.06 | ₩32,985 | ₩33,092 | ₩32,985 | ₩33,012 | +0.08% | 4.6천 |
|---|
| 2026.01.05 | ₩32,825 | ₩33,092 | ₩32,825 | ₩33,092 | +0.81% | 5.9천 |
|---|
| 2026.01.02 | ₩33,092 | ₩33,252 | ₩33,092 | ₩33,252 | +0.48% | 1.7천 |
|---|
| 2025.12.31 | ₩33,025 | ₩33,092 | ₩33,025 | ₩33,025 | 0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩33,052 | ₩33,092 | ₩33,025 | ₩33,033 | -0.06% | 2.1천 |
|---|
| 2025.12.29 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩32,872 | ₩33,159 | ₩32,872 | ₩33,159 | +0.87% | 6.1천 |
|---|
| 2025.12.24 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩32,909 | ₩33,025 | ₩32,909 | ₩33,012 | +0.31% | 2.7천 |
|---|
| 2025.12.19 | ₩32,972 | ₩33,004 | ₩32,972 | ₩33,004 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩33,025 | ₩33,025 | ₩32,842 | ₩33,025 | 0.00% | 1.2천 |
|---|
| 2025.12.15 | ₩32,958 | ₩33,065 | ₩32,858 | ₩32,865 | -0.28% | 9.6천 |
|---|
| 2025.12.12 | ₩32,812 | ₩32,958 | ₩32,812 | ₩32,958 | +0.45% | 800 |
|---|
| 2025.12.11 | ₩32,958 | ₩32,958 | ₩32,825 | ₩32,958 | 0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩32,371 | ₩32,958 | ₩32,371 | ₩32,926 | +1.71% | 2.6천 |
|---|
| 2025.12.09 | ₩32,918 | ₩32,958 | ₩32,645 | ₩32,958 | +0.12% | 6.1천 |
|---|
| 2025.12.08 | ₩32,838 | ₩32,844 | ₩32,825 | ₩32,825 | -0.04% | 600 |
|---|
| 2025.12.05 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩32,838 | ₩32,932 | ₩32,838 | ₩32,932 | +0.28% | 600 |
|---|
| 2025.12.03 | ₩32,834 | ₩32,958 | ₩32,834 | ₩32,885 | +0.15% | 2.3천 |
|---|
| 2025.12.02 | ₩32,705 | ₩32,812 | ₩32,640 | ₩32,812 | +0.33% | 1.6천 |
|---|
| 2025.12.01 | ₩32,958 | ₩32,958 | ₩32,591 | ₩32,693 | -0.81% | 700 |
|---|
| 2025.11.28 | ₩32,518 | ₩32,932 | ₩32,518 | ₩32,825 | +0.94% | 400 |
|---|
| 2025.11.26 | ₩32,331 | ₩32,617 | ₩32,305 | ₩32,425 | +0.29% | 2.2천 |
|---|
| 2025.11.25 | ₩32,825 | ₩33,047 | ₩32,758 | ₩32,958 | +0.41% | 1.7천 |
|---|
| 2025.11.24 | ₩32,798 | ₩32,825 | ₩32,563 | ₩32,563 | -0.72% | 3.2천 |
|---|
| 2025.11.21 | ₩32,665 | ₩32,798 | ₩32,617 | ₩32,617 | -0.15% | 1.1천 |
|---|
| 2025.11.20 | ₩32,311 | ₩32,692 | ₩32,291 | ₩32,665 | +1.09% | 3.7천 |
|---|
| 2025.11.19 | ₩32,371 | ₩32,558 | ₩32,371 | ₩32,558 | +0.58% | 3천 |
|---|
| 2025.11.18 | ₩32,525 | ₩32,525 | ₩32,525 | ₩32,525 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩32,605 | ₩32,605 | ₩32,554 | ₩32,554 | -0.16% | 900 |
|---|
| 2025.11.14 | ₩32,825 | ₩32,958 | ₩32,825 | ₩32,825 | 0.00% | 3.6천 |
|---|
| 2025.11.13 | ₩32,825 | ₩33,159 | ₩32,825 | ₩32,825 | 0.00% | 2.2천 |
|---|
| 2025.11.12 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩33,319 | ₩33,319 | ₩33,105 | ₩33,159 | -0.48% | 1천 |
|---|
| 2025.11.10 | ₩32,625 | ₩33,079 | ₩32,625 | ₩32,958 | +1.02% | 4.5천 |
|---|
| 2025.11.07 | ₩33,012 | ₩33,012 | ₩32,478 | ₩32,749 | -0.80% | 3.2천 |
|---|
| 2025.11.06 | ₩32,958 | ₩32,958 | ₩32,758 | ₩32,825 | -0.40% | 2.8천 |
|---|
| 2025.11.05 | ₩32,958 | ₩32,958 | ₩32,571 | ₩32,958 | 0.00% | 4.1천 |
|---|
| 2025.11.04 | ₩32,958 | ₩32,958 | ₩32,705 | ₩32,812 | -0.45% | 900 |
|---|
| 2025.11.03 | ₩32,692 | ₩32,896 | ₩32,645 | ₩32,852 | +0.49% | 1.6천 |
|---|
| 2025.10.31 | ₩32,593 | ₩32,740 | ₩32,593 | ₩32,705 | +0.34% | 1.3천 |
|---|
| 2025.10.30 | ₩32,478 | ₩32,625 | ₩32,478 | ₩32,625 | +0.45% | 200 |
|---|
| 2025.10.29 | ₩32,425 | ₩33,092 | ₩32,425 | ₩33,085 | +2.04% | 3.1천 |
|---|
| 2025.10.28 | ₩33,025 | ₩33,025 | ₩31,331 | ₩32,425 | -1.82% | 3.6천 |
|---|
| 2025.10.27 | ₩32,932 | ₩32,972 | ₩32,892 | ₩32,958 | +0.08% | 5.2천 |
|---|
| 2025.10.24 | ₩32,645 | ₩32,928 | ₩32,359 | ₩32,825 | +0.55% | 1.9천 |
|---|
| 2025.10.23 | ₩32,758 | ₩32,758 | ₩31,758 | ₩32,358 | -1.22% | 2만 |
|---|
| 2025.10.22 | ₩33,292 | ₩33,292 | ₩32,838 | ₩32,838 | -1.36% | 1.3천 |
|---|
| 2025.10.21 | ₩33,028 | ₩33,265 | ₩32,958 | ₩33,092 | +0.19% | 4.2천 |
|---|
| 2025.10.20 | ₩32,865 | ₩33,025 | ₩32,865 | ₩33,025 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩33,265 | ₩33,265 | ₩32,591 | ₩32,591 | -2.03% | 1.1만 |
|---|
| 2025.10.16 | ₩33,259 | ₩33,332 | ₩33,199 | ₩33,199 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩33,025 | ₩33,292 | ₩33,025 | ₩33,231 | +0.62% | 2.6천 |
|---|
| 2025.10.14 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩33,105 | ₩33,139 | ₩32,790 | ₩32,868 | -0.72% | 4.3천 |
|---|
| 2025.10.10 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 1.1천 |
|---|